Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qualcomm, Inc. (NQ: QCOM )

205.96 -2.30 (-1.10%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 114.15 115.59 112.23 113.85 8,467,018 -2.84(-2.44%)
Oct 29, 2020 112.65 117.85 112.50 116.69 7,638,449 +4.48(+4.00%)
Oct 28, 2020 113.98 114.28 111.72 112.21 8,921,484 -4.00(-3.44%)
Oct 27, 2020 116.76 117.17 115.54 116.20 6,311,387 -0.27(-0.23%)
Oct 26, 2020 117.70 118.75 114.81 116.47 6,572,396 -2.47(-2.08%)
Oct 23, 2020 118.68 119.15 117.30 118.95 4,272,299 +0.46(+0.39%)
Oct 22, 2020 119.53 119.60 117.08 118.48 4,222,151 -0.16(-0.13%)
Oct 21, 2020 118.17 120.37 116.63 118.64 4,701,122 +0.23(+0.20%)
Oct 20, 2020 119.22 119.36 117.68 118.41 4,780,367 -0.11(-0.09%)
Oct 19, 2020 120.10 121.79 117.86 118.52 6,245,296 -0.56(-0.47%)
Oct 16, 2020 119.70 120.16 117.89 119.08 7,180,344 +0.42(+0.35%)
Oct 15, 2020 117.49 119.18 116.89 118.67 7,993,486 -1.20(-1.00%)
Oct 14, 2020 119.13 122.21 118.99 119.87 14,281,019 +2.23(+1.90%)
Oct 13, 2020 117.64 118.30 115.73 117.64 8,239,624 +0.71(+0.61%)
Oct 12, 2020 117.86 117.86 115.32 116.92 8,549,631 +1.68(+1.46%)
Oct 09, 2020 114.38 116.19 113.33 115.25 11,998,193 +2.34(+2.07%)
Oct 08, 2020 114.44 114.84 112.45 112.91 5,151,473 -0.64(-0.56%)
Oct 07, 2020 111.89 113.85 111.35 113.55 8,028,656 +3.22(+2.92%)
Oct 06, 2020 111.17 113.08 109.92 110.33 8,272,680 -0.91(-0.81%)
Oct 05, 2020 107.89 111.35 107.73 111.23 6,321,924 +4.66(+4.37%)
Oct 02, 2020 107.78 109.51 106.53 106.57 6,321,550 -3.74(-3.39%)
Oct 01, 2020 110.69 110.94 108.63 110.31 5,758,710 +1.70(+1.56%)
Sep 30, 2020 108.44 110.06 107.91 108.61 6,316,383 +0.28(+0.25%)
Sep 29, 2020 109.03 110.06 108.17 108.33 6,129,729 -1.01(-0.92%)
Sep 28, 2020 107.02 109.59 106.06 109.34 9,796,691 +3.66(+3.47%)
Sep 25, 2020 104.80 106.83 103.18 105.67 12,696,518 +2.13(+2.06%)
Sep 24, 2020 100.96 104.56 100.82 103.54 7,416,841 +1.50(+1.46%)
Sep 23, 2020 104.88 105.15 101.59 102.05 7,097,315 -3.00(-2.85%)
Sep 22, 2020 103.93 105.44 101.91 105.05 7,485,974 +1.75(+1.70%)
Sep 21, 2020 100.75 103.50 99.95 103.29 8,878,430 +1.14(+1.11%)
Sep 18, 2020 106.17 106.53 101.34 102.16 16,732,828 -3.87(-3.65%)
Sep 17, 2020 103.29 106.78 102.44 106.03 8,036,296 +0.30(+0.28%)
Sep 16, 2020 108.91 108.91 105.71 105.73 6,870,097 -1.86(-1.73%)
Sep 15, 2020 106.08 108.73 105.94 107.59 9,505,576 +2.88(+2.75%)
Sep 14, 2020 106.36 106.53 103.97 104.72 5,846,717 +0.04(+0.04%)
Sep 11, 2020 104.64 105.99 103.74 104.68 7,302,998 +0.91(+0.87%)
Sep 10, 2020 106.28 106.88 102.97 103.77 6,680,845 -1.46(-1.39%)
Sep 09, 2020 104.73 106.85 103.64 105.23 10,516,945 +3.92(+3.87%)
Sep 08, 2020 103.31 105.10 101.17 101.31 11,099,898 -5.72(-5.35%)
Sep 04, 2020 106.77 108.74 103.72 107.03 11,988,225 -0.42(-0.40%)
Sep 03, 2020 111.95 112.33 106.69 107.46 14,686,671 -6.23(-5.48%)
Sep 02, 2020 113.76 114.38 112.42 113.69 9,932,378 +1.68(+1.50%)
Sep 01, 2020 111.15 112.52 109.71 112.01 9,908,087 +2.67(+2.44%)
Aug 31, 2020 108.63 111.13 108.44 109.33 10,558,350 +0.83(+0.76%)
Aug 28, 2020 107.14 108.56 106.64 108.51 6,841,136 +2.00(+1.88%)
Aug 27, 2020 106.88 108.49 105.89 106.51 8,937,659 -0.02(-0.02%)
Aug 26, 2020 106.72 106.99 105.73 106.53 8,155,647 +0.08(+0.08%)
Aug 25, 2020 106.59 107.50 105.06 106.44 6,761,656 +0.04(+0.03%)
Aug 24, 2020 104.99 106.49 103.98 106.41 11,145,686 +2.67(+2.57%)
Aug 21, 2020 101.19 103.87 100.94 103.73 9,310,185 +2.15(+2.12%)
Aug 20, 2020 100.98 101.88 100.68 101.59 7,842,227 -0.35(-0.34%)
Aug 19, 2020 103.12 104.17 101.67 101.94 8,437,460 -0.91(-0.88%)
Aug 18, 2020 103.65 104.08 102.38 102.84 6,956,570 -0.14(-0.13%)
Aug 17, 2020 104.00 105.10 101.56 102.98 11,200,510 -1.43(-1.37%)
Aug 14, 2020 104.01 105.13 103.34 104.41 7,234,053 +0.30(+0.29%)
Aug 13, 2020 106.67 106.67 103.52 104.11 10,844,929 -2.19(-2.06%)
Aug 12, 2020 101.34 106.72 100.66 106.30 20,335,306 +6.39(+6.40%)
Aug 11, 2020 97.49 102.83 96.15 99.91 19,387,634 +2.27(+2.32%)
Aug 10, 2020 99.70 100.05 97.05 97.64 10,985,981 -1.73(-1.75%)
Aug 07, 2020 100.99 101.94 97.31 99.37 12,152,325 -2.58(-2.53%)
Aug 06, 2020 102.11 102.23 100.92 101.95 6,962,259 -0.30(-0.30%)
Aug 05, 2020 101.90 103.24 101.05 102.26 8,681,158 +0.40(+0.40%)
Aug 04, 2020 100.51 101.92 99.75 101.85 11,114,945 +1.25(+1.24%)
Aug 03, 2020 98.59 103.73 98.25 100.60 20,590,350 +3.65(+3.77%)
Jul 31, 2020 97.00 98.92 95.94 96.95 18,268,084 -1.45(-1.47%)
Jul 30, 2020 94.02 98.86 92.44 98.40 45,875,016 +13.00(+15.22%)
Jul 29, 2020 84.53 85.94 84.22 85.40 12,340,297 +1.45(+1.73%)
Jul 28, 2020 84.61 85.00 83.14 83.95 6,336,432 -1.15(-1.35%)
Jul 27, 2020 82.64 85.23 81.94 85.10 8,736,138 +3.50(+4.29%)
Jul 24, 2020 81.90 82.89 80.33 81.60 10,370,200 -0.72(-0.87%)
Jul 23, 2020 85.29 85.35 81.91 82.32 10,267,181 -2.69(-3.16%)
Jul 22, 2020 85.14 85.64 84.15 85.01 4,756,531 +0.27(+0.31%)
Jul 21, 2020 85.88 86.15 84.28 84.74 7,733,505 -0.79(-0.92%)
Jul 20, 2020 84.63 85.62 83.81 85.53 5,887,706 +0.86(+1.02%)
Jul 17, 2020 84.16 84.87 83.54 84.67 6,520,441 +0.95(+1.13%)
Jul 16, 2020 83.78 84.23 83.24 83.72 6,729,349 -1.24(-1.46%)
Jul 15, 2020 85.31 85.31 83.55 84.96 6,703,264 +0.16(+0.18%)
Jul 14, 2020 83.41 85.03 81.89 84.81 7,154,153 +0.96(+1.15%)
Jul 13, 2020 85.65 86.41 83.72 83.84 8,284,001 -1.08(-1.28%)
Jul 10, 2020 85.37 85.85 84.05 84.92 6,195,497 -0.68(-0.79%)
Jul 09, 2020 86.25 86.25 83.94 85.60 6,848,731 -0.32(-0.37%)
Jul 08, 2020 85.62 85.93 84.77 85.93 7,288,379 +1.34(+1.58%)
Jul 07, 2020 85.35 85.88 84.37 84.58 7,320,532 -0.70(-0.82%)
Jul 06, 2020 85.57 86.06 84.55 85.28 7,550,443 +0.95(+1.12%)
Jul 02, 2020 83.62 84.92 83.35 84.34 9,060,077 +1.92(+2.33%)
Jul 01, 2020 83.55 83.81 82.23 82.42 7,614,809 -1.31(-1.57%)
Jun 30, 2020 81.89 84.39 81.70 83.73 10,215,434 +2.02(+2.47%)
Jun 29, 2020 80.98 81.84 79.57 81.71 6,393,313 +0.91(+1.12%)
Jun 26, 2020 81.77 82.37 80.36 80.80 9,941,554 -0.86(-1.06%)
Jun 25, 2020 81.43 82.12 80.16 81.67 7,687,090 -0.17(-0.20%)
Jun 24, 2020 81.86 82.46 80.25 81.83 8,935,714 -0.19(-0.24%)
Jun 23, 2020 82.75 83.18 81.80 82.02 8,470,684 +0.20(+0.25%)
Jun 22, 2020 81.45 82.11 80.43 81.82 8,743,185 +0.29(+0.36%)
Jun 19, 2020 82.50 82.85 80.36 81.53 25,287,108 -1.02(-1.23%)
Jun 18, 2020 82.48 83.07 81.73 82.55 6,216,133 -0.02(-0.02%)
Jun 17, 2020 83.24 83.61 81.98 82.57 8,299,572 +0.39(+0.47%)
Jun 16, 2020 82.53 83.02 80.56 82.18 13,774,633 +2.87(+3.62%)
Jun 15, 2020 76.81 79.47 76.29 79.31 10,733,334 +1.06(+1.35%)
Jun 12, 2020 79.18 80.00 76.68 78.25 11,016,493 +1.12(+1.45%)
Jun 11, 2020 80.97 81.76 77.03 77.13 16,596,447 -6.42(-7.68%)
Jun 10, 2020 82.85 84.58 82.65 83.55 9,886,592 +1.16(+1.40%)
Jun 09, 2020 82.83 82.98 81.76 82.39 7,979,239 -1.49(-1.77%)
Jun 08, 2020 81.70 84.00 81.10 83.88 10,616,399 +2.59(+3.18%)
Jun 05, 2020 80.78 82.14 80.62 81.29 12,943,279 +2.30(+2.92%)
Jun 04, 2020 77.07 79.59 77.07 78.99 13,188,969 +1.77(+2.29%)
Jun 03, 2020 77.98 78.90 76.76 77.21 14,192,042 +0.12(+0.15%)
Jun 02, 2020 72.81 77.32 72.79 77.09 14,546,362 +4.46(+6.15%)
Jun 01, 2020 72.78 73.31 72.18 72.63 7,109,626 -1.05(-1.42%)
May 29, 2020 71.69 73.97 70.96 73.68 11,594,869 +2.52(+3.55%)
May 28, 2020 73.09 74.22 70.81 71.15 12,258,124 -1.07(-1.49%)
May 27, 2020 71.30 72.26 69.38 72.23 10,016,926 +1.16(+1.63%)
May 26, 2020 73.05 73.40 70.85 71.07 11,050,145 -0.62(-0.86%)
May 22, 2020 71.29 71.75 70.41 71.69 6,070,884 +0.64(+0.90%)
May 21, 2020 72.39 72.96 70.94 71.05 8,928,899 -2.40(-3.26%)
May 20, 2020 72.84 74.66 72.59 73.45 12,489,449 +2.31(+3.25%)
May 19, 2020 72.65 73.01 71.05 71.14 8,911,543 -1.69(-2.31%)
May 18, 2020 70.39 73.04 70.33 72.82 14,484,843 +3.80(+5.50%)
May 15, 2020 68.02 70.78 67.75 69.02 32,490,860 -3.73(-5.13%)
May 14, 2020 70.60 72.88 69.66 72.76 10,927,620 +1.70(+2.40%)
May 13, 2020 71.84 72.43 69.92 71.05 10,517,739 -0.38(-0.54%)
May 12, 2020 74.05 74.51 71.42 71.44 8,027,331 -1.88(-2.56%)
May 11, 2020 73.14 74.03 72.46 73.31 7,244,427 -0.07(-0.10%)
May 08, 2020 72.60 73.87 72.29 73.39 8,663,658 +1.58(+2.19%)
May 07, 2020 72.60 73.03 71.29 71.81 8,007,508 -0.04(-0.05%)
May 06, 2020 71.79 73.00 71.53 71.85 8,973,657 +1.13(+1.60%)
May 05, 2020 69.92 71.79 69.74 70.72 8,276,355 +1.78(+2.58%)
May 04, 2020 68.47 69.18 67.49 68.94 7,906,693 +0.04(+0.05%)
May 01, 2020 70.01 70.68 68.03 68.90 10,694,385 -2.76(-3.85%)
Apr 30, 2020 73.12 73.67 70.40 71.66 18,783,232 -0.27(-0.38%)
Apr 29, 2020 70.30 72.18 69.99 71.94 13,110,895 +3.35(+4.89%)
Apr 28, 2020 70.24 70.85 68.47 68.59 6,857,996 -0.63(-0.91%)
Apr 27, 2020 69.77 70.89 68.77 69.21 7,924,416 -0.05(-0.08%)
Apr 24, 2020 67.34 69.33 67.10 69.27 6,667,511 +2.03(+3.02%)
Apr 23, 2020 68.32 69.39 67.19 67.24 8,407,792 -0.79(-1.16%)
Apr 22, 2020 67.22 68.63 66.27 68.03 8,087,031 +2.59(+3.95%)
Apr 21, 2020 66.78 67.38 65.36 65.44 10,179,166 -2.25(-3.32%)
Apr 20, 2020 68.34 69.44 67.50 67.69 7,922,621 -1.69(-2.44%)
Apr 17, 2020 70.44 71.28 68.76 69.39 10,896,152 -0.62(-0.88%)
Apr 16, 2020 70.02 70.77 68.67 70.01 9,658,203 +0.78(+1.13%)
Apr 15, 2020 69.11 69.54 67.44 69.22 10,923,436 -1.42(-2.01%)
Apr 14, 2020 68.32 70.75 68.29 70.64 12,417,669 +3.87(+5.80%)
Apr 13, 2020 65.32 66.96 65.08 66.77 8,667,106 +1.57(+2.40%)
Apr 09, 2020 67.98 68.18 63.77 65.21 16,976,696 -1.59(-2.39%)
Apr 08, 2020 67.14 67.76 65.97 66.80 11,739,654 +0.55(+0.83%)
Apr 07, 2020 66.78 68.23 64.55 66.25 12,386,840 +1.62(+2.51%)
Apr 06, 2020 62.40 65.01 61.63 64.63 13,336,263 +5.21(+8.77%)
Apr 03, 2020 61.65 62.57 58.80 59.42 9,441,414 -2.54(-4.10%)
Apr 02, 2020 60.00 62.18 59.49 61.96 16,938,600 +1.93(+3.22%)
Apr 01, 2020 59.21 62.58 59.21 60.03 15,551,399 -1.59(-2.59%)
Mar 31, 2020 63.13 64.09 60.72 61.63 14,506,638 -1.26(-2.00%)
Mar 30, 2020 61.21 63.31 60.18 62.88 10,846,139 +2.22(+3.66%)
Mar 27, 2020 60.58 62.97 60.06 60.66 10,690,982 -2.18(-3.46%)
Mar 26, 2020 58.30 63.45 57.62 62.84 17,373,572 +5.37(+9.35%)
Mar 25, 2020 60.03 61.00 56.90 57.46 17,525,696 -2.17(-3.64%)
Mar 24, 2020 60.12 61.60 56.65 59.63 20,809,248 +2.67(+4.69%)
Mar 23, 2020 56.07 59.08 53.85 56.96 16,367,685 +1.48(+2.66%)
Mar 20, 2020 59.24 61.93 55.38 55.49 18,213,200 -3.73(-6.29%)
Mar 19, 2020 55.68 61.53 53.78 59.21 18,791,802 +3.47(+6.23%)
Mar 18, 2020 57.90 59.72 52.84 55.74 20,168,248 -6.99(-11.14%)
Mar 17, 2020 60.04 63.59 56.66 62.73 18,509,108 +3.04(+5.10%)
Mar 16, 2020 62.20 64.83 58.72 59.69 17,704,076 -9.37(-13.57%)
Mar 13, 2020 64.84 69.84 61.27 69.06 17,532,596 +8.01(+13.12%)
Mar 12, 2020 63.33 66.07 61.03 61.05 21,278,356 -6.92(-10.18%)
Mar 11, 2020 69.50 70.86 67.16 67.98 14,691,865 -3.89(-5.41%)
Mar 10, 2020 68.14 72.00 67.56 71.87 14,944,731 +5.69(+8.60%)
Mar 09, 2020 65.95 69.32 65.43 66.17 15,255,250 -4.40(-6.23%)
Mar 06, 2020 69.53 71.13 69.08 70.57 12,664,187 -1.55(-2.15%)
Mar 05, 2020 72.38 74.12 71.69 72.12 10,313,499 -2.40(-3.22%)
Mar 04, 2020 72.07 74.62 71.10 74.52 10,859,052 +3.52(+4.95%)
Mar 03, 2020 73.04 74.70 70.34 71.00 18,074,010 -1.81(-2.48%)
Mar 02, 2020 71.41 72.94 69.71 72.81 16,638,549 +2.04(+2.89%)
Feb 28, 2020 66.64 72.13 66.28 70.76 23,131,444 +2.13(+3.11%)
Feb 27, 2020 69.71 70.67 68.08 68.63 19,779,052 -3.36(-4.67%)
Feb 26, 2020 73.20 74.14 71.48 71.99 14,522,592 -0.51(-0.70%)
Feb 25, 2020 75.86 76.28 71.98 72.50 16,282,604 -2.80(-3.72%)
Feb 24, 2020 75.60 76.67 74.75 75.30 13,445,290 -3.35(-4.26%)
Feb 21, 2020 80.04 80.46 78.02 78.65 13,566,463 -2.21(-2.73%)
Feb 20, 2020 82.07 83.04 80.15 80.86 10,788,542 -0.99(-1.20%)
Feb 19, 2020 80.36 81.90 80.12 81.84 8,651,698 +2.29(+2.87%)
Feb 18, 2020 79.38 80.44 79.11 79.56 8,020,003 -1.42(-1.75%)
Feb 14, 2020 81.84 82.06 80.25 80.98 6,922,592 -0.39(-0.48%)
Feb 13, 2020 82.27 82.59 81.14 81.37 9,322,840 -1.53(-1.84%)
Feb 12, 2020 82.83 83.54 82.50 82.89 10,834,976 +1.55(+1.91%)
Feb 11, 2020 80.77 82.67 80.34 81.34 10,449,506 +1.27(+1.58%)
Feb 10, 2020 78.43 80.11 78.18 80.07 8,256,308 +1.07(+1.35%)
Feb 07, 2020 81.00 81.37 78.97 79.01 11,867,017 -2.88(-3.52%)
Feb 06, 2020 79.59 82.04 77.90 81.89 23,296,224 -0.27(-0.33%)
Feb 05, 2020 82.23 82.37 80.68 82.16 15,593,678 +1.79(+2.23%)
Feb 04, 2020 79.76 80.39 78.96 80.37 10,208,142 +2.21(+2.83%)
Feb 03, 2020 77.32 78.25 76.96 78.16 8,622,511 +1.06(+1.37%)
Jan 31, 2020 78.67 78.78 76.86 77.10 10,515,450 -2.23(-2.81%)
Jan 30, 2020 78.91 79.40 77.90 79.33 9,264,990 -0.49(-0.61%)
Jan 29, 2020 80.13 80.45 78.94 79.82 9,027,274 -0.75(-0.93%)
Jan 28, 2020 79.67 80.92 78.98 80.57 10,155,342 +1.67(+2.12%)
Jan 27, 2020 78.90 79.73 78.13 78.90 10,219,561 -2.12(-2.62%)
Jan 24, 2020 83.76 84.28 80.28 81.02 10,480,153 -2.12(-2.55%)
Jan 23, 2020 83.91 84.00 82.66 83.15 12,470,071 -0.88(-1.04%)
Jan 22, 2020 86.09 86.21 83.79 84.02 9,226,182 -1.42(-1.66%)
Jan 21, 2020 86.16 86.51 84.43 85.44 12,018,565 -1.24(-1.43%)
Jan 17, 2020 84.05 86.92 84.00 86.68 26,217,312 +3.72(+4.49%)
Jan 16, 2020 81.54 83.35 81.18 82.96 10,278,144 +1.92(+2.36%)
Jan 15, 2020 82.02 82.41 80.66 81.04 8,030,661 -0.80(-0.98%)
Jan 14, 2020 82.36 82.79 81.60 81.84 8,630,682 -0.37(-0.45%)
Jan 13, 2020 82.29 83.81 81.84 82.22 11,471,780 +0.64(+0.79%)
Jan 10, 2020 81.80 83.50 81.22 81.57 10,699,790 +0.32(+0.39%)
Jan 09, 2020 81.03 81.99 80.28 81.26 10,130,415 +1.08(+1.35%)
Jan 08, 2020 80.34 80.86 79.46 80.17 8,431,286 -0.23(-0.29%)
Jan 07, 2020 78.66 80.88 78.55 80.41 9,269,846 +2.22(+2.84%)
Jan 06, 2020 77.64 78.22 77.31 78.18 9,273,874 -0.46(-0.59%)
Jan 03, 2020 78.86 79.21 78.12 78.65 9,229,054 -1.51(-1.88%)
Jan 02, 2020 80.48 81.17 79.60 80.16 9,309,849 +0.42(+0.52%)
Dec 31, 2019 79.52 80.23 79.42 79.74 5,724,383 -0.18(-0.23%)
Dec 30, 2019 80.17 80.24 78.91 79.92 7,239,855 -0.33(-0.42%)
Dec 27, 2019 80.34 80.39 79.61 80.25 6,428,216 +0.36(+0.45%)
Dec 26, 2019 80.36 80.40 79.53 79.89 5,609,993 -0.33(-0.42%)
Dec 24, 2019 80.09 80.26 79.51 80.23 2,694,504 +0.29(+0.36%)
Dec 23, 2019 80.44 80.73 79.76 79.94 8,049,367 -0.36(-0.45%)
Dec 20, 2019 80.27 81.20 79.69 80.30 19,466,444 +0.33(+0.41%)
Dec 19, 2019 79.86 80.16 79.19 79.97 8,266,859 +0.46(+0.58%)
Dec 18, 2019 80.02 80.12 79.16 79.51 6,484,751 -0.31(-0.38%)
Dec 17, 2019 80.44 80.47 79.24 79.82 8,282,979 -0.10(-0.12%)
Dec 16, 2019 80.69 81.75 79.85 79.92 9,647,702 +0.54(+0.68%)
Dec 13, 2019 80.35 81.07 79.14 79.38 13,577,086 -1.10(-1.37%)
Dec 12, 2019 78.48 80.64 78.06 80.48 13,461,657 +1.86(+2.37%)
Dec 11, 2019 76.68 78.72 76.60 78.62 10,590,886 +2.60(+3.42%)
Dec 10, 2019 76.86 77.12 75.64 76.02 8,943,496 -0.73(-0.95%)
Dec 09, 2019 75.92 77.09 75.77 76.75 9,275,487 +0.99(+1.31%)
Dec 06, 2019 75.42 76.14 75.39 75.75 7,592,346 +1.12(+1.50%)
Dec 05, 2019 74.70 75.41 73.91 74.63 7,035,350 +0.45(+0.61%)
Dec 04, 2019 73.13 74.51 72.71 74.18 9,380,079 +1.92(+2.65%)
Dec 03, 2019 72.98 72.99 71.57 72.27 12,531,718 -1.68(-2.27%)
Dec 02, 2019 75.31 75.59 73.82 73.94 8,551,289 -0.99(-1.32%)
Nov 29, 2019 75.79 76.32 74.81 74.93 4,329,003 -1.12(-1.47%)
Nov 27, 2019 76.37 76.51 75.75 76.05 5,817,944 +0.04(+0.05%)
Nov 26, 2019 76.45 76.71 75.46 76.01 12,917,609 -0.48(-0.62%)
Nov 25, 2019 76.91 77.39 76.30 76.49 9,995,467 +0.36(+0.47%)
Nov 22, 2019 76.49 76.96 75.81 76.13 6,876,137 -0.20(-0.26%)
Nov 21, 2019 76.04 77.39 75.83 76.33 11,350,184 -0.46(-0.60%)
Nov 20, 2019 78.76 79.24 76.51 76.78 14,546,086 -2.10(-2.66%)
Nov 19, 2019 81.83 81.96 77.74 78.88 20,172,826 -2.26(-2.79%)
Nov 18, 2019 81.44 82.48 80.07 81.14 11,553,172 -0.30(-0.36%)
Nov 15, 2019 83.04 84.25 81.23 81.44 28,424,032 +0.30(+0.36%)
Nov 14, 2019 80.99 81.23 80.20 81.14 9,805,386 +0.01(+0.01%)
Nov 13, 2019 81.34 82.42 80.37 81.13 10,609,459 -0.45(-0.55%)
Nov 12, 2019 82.67 82.73 80.87 81.58 10,405,878 -0.78(-0.95%)
Nov 11, 2019 82.25 82.97 81.51 82.36 12,597,714 -1.96(-2.33%)
Nov 08, 2019 80.70 84.40 80.35 84.33 18,259,354 +3.63(+4.50%)
Nov 07, 2019 80.56 82.96 79.21 80.70 33,725,396 +4.80(+6.32%)
Nov 06, 2019 76.53 76.78 75.53 75.90 10,803,930 -0.74(-0.97%)
Nov 05, 2019 76.41 76.89 75.99 76.64 8,117,050 +0.33(+0.43%)
Nov 04, 2019 75.82 77.01 75.61 76.31 9,340,633 +1.35(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.