Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

73.92 -1.63 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 72.29 73.12 72.15 73.01 3,368,225 +0.41(+0.56%)
Sep 27, 2024 72.84 73.10 72.33 72.60 2,766,137 +0.04(+0.06%)
Sep 26, 2024 72.68 73.48 72.31 72.56 3,145,118 -0.48(-0.66%)
Sep 25, 2024 73.67 73.94 72.67 73.04 3,428,960 -0.63(-0.86%)
Sep 24, 2024 73.87 73.87 73.14 73.67 2,408,341 -0.34(-0.46%)
Sep 23, 2024 74.71 74.88 73.89 74.01 2,545,852 -0.28(-0.38%)
Sep 20, 2024 74.16 74.68 73.50 74.29 4,654,409 +0.00(+0.00%)
Sep 19, 2024 73.78 74.36 73.25 74.29 3,060,612 +1.39(+1.91%)
Sep 18, 2024 72.65 73.63 72.31 72.90 2,330,895 +0.20(+0.28%)
Sep 17, 2024 73.23 73.55 72.03 72.70 2,578,481 -0.60(-0.82%)
Sep 16, 2024 73.29 73.69 73.03 73.30 2,260,773 +0.30(+0.41%)
Sep 13, 2024 72.42 73.04 72.23 73.00 1,900,483 +0.67(+0.93%)
Sep 12, 2024 72.01 72.44 71.50 72.33 2,862,054 +0.49(+0.68%)
Sep 11, 2024 71.22 71.95 69.89 71.84 2,122,802 +0.33(+0.46%)
Sep 10, 2024 71.50 71.97 70.87 71.51 2,681,014 +0.10(+0.14%)
Sep 09, 2024 72.07 72.30 71.19 71.41 2,987,255 -0.30(-0.42%)
Sep 06, 2024 73.03 73.41 71.00 71.71 3,983,828 -1.45(-1.98%)
Sep 05, 2024 73.26 73.50 72.41 73.16 2,174,725 -0.08(-0.11%)
Sep 04, 2024 72.90 73.92 72.66 73.24 3,306,755 +2.08(+2.93%)
Sep 03, 2024 71.42 71.67 70.80 71.15 2,274,388 -0.69(-0.96%)
Aug 30, 2024 71.28 71.90 70.90 71.84 3,083,949 +0.89(+1.25%)
Aug 29, 2024 70.97 71.51 70.74 70.95 1,781,442 +0.24(+0.34%)
Aug 28, 2024 70.76 71.09 70.49 70.72 1,462,876 -0.10(-0.14%)
Aug 27, 2024 70.30 70.92 70.25 70.81 1,521,010 +0.46(+0.65%)
Aug 26, 2024 70.34 70.57 70.02 70.36 1,305,662 +0.24(+0.34%)
Aug 23, 2024 70.61 70.75 69.48 70.12 1,347,633 -0.28(-0.40%)
Aug 22, 2024 69.84 70.40 69.84 70.40 1,755,828 +0.39(+0.56%)
Aug 21, 2024 69.76 70.25 69.68 70.01 1,535,648 +0.15(+0.21%)
Aug 20, 2024 69.84 69.96 69.37 69.86 2,027,454 +0.12(+0.17%)
Aug 19, 2024 69.40 69.85 69.40 69.74 1,854,912 +0.14(+0.20%)
Aug 16, 2024 69.55 69.61 69.05 69.60 1,808,858 +0.05(+0.07%)
Aug 15, 2024 69.40 69.74 68.87 69.55 2,542,179 +0.48(+0.69%)
Aug 14, 2024 68.77 69.27 68.60 69.07 2,110,265 +0.38(+0.55%)
Aug 13, 2024 68.07 68.74 67.74 68.69 2,011,570 +0.94(+1.38%)
Aug 12, 2024 67.86 68.18 67.39 67.76 1,667,437 -0.11(-0.16%)
Aug 09, 2024 67.83 67.94 67.23 67.86 1,657,240 +0.05(+0.07%)
Aug 08, 2024 66.81 67.87 66.54 67.81 3,037,706 +1.24(+1.86%)
Aug 07, 2024 66.39 67.38 66.23 66.58 2,844,256 +0.61(+0.92%)
Aug 06, 2024 65.07 66.71 64.76 65.97 3,727,970 +1.78(+2.78%)
Aug 05, 2024 65.51 66.07 64.12 64.19 3,953,590 -2.45(-3.68%)
Aug 02, 2024 66.41 67.10 66.02 66.64 3,785,578 -0.46(-0.68%)
Aug 01, 2024 67.61 68.30 66.80 67.10 3,944,332 -0.36(-0.53%)
Jul 31, 2024 68.90 69.22 67.42 67.46 6,410,169 -1.47(-2.13%)
Jul 30, 2024 68.10 69.78 68.03 68.92 15,035,520 +1.23(+1.81%)
Jul 29, 2024 66.73 68.17 66.58 67.70 16,205,013 +0.96(+1.43%)
Jul 26, 2024 67.38 67.44 66.04 66.74 3,641,913 -0.30(-0.45%)
Jul 25, 2024 64.78 67.55 64.51 67.04 7,163,308 +4.52(+7.22%)
Jul 24, 2024 63.15 63.18 62.22 62.52 2,999,363 -0.40(-0.63%)
Jul 23, 2024 63.17 63.24 62.63 62.92 2,282,701 +0.10(+0.16%)
Jul 22, 2024 62.89 63.04 62.35 62.82 1,839,278 +0.52(+0.83%)
Jul 19, 2024 62.77 62.81 62.00 62.30 1,511,217 +0.03(+0.05%)
Jul 18, 2024 63.23 63.30 62.20 62.27 1,901,476 -1.01(-1.59%)
Jul 17, 2024 62.74 63.39 62.66 63.28 2,737,976 +0.19(+0.30%)
Jul 16, 2024 62.99 63.40 62.93 63.09 1,835,470 +0.30(+0.48%)
Jul 15, 2024 62.59 63.00 62.39 62.79 2,347,510 +0.30(+0.48%)
Jul 12, 2024 62.20 62.91 61.93 62.49 2,128,969 +0.50(+0.80%)
Jul 11, 2024 62.00 62.50 61.80 61.99 2,511,329 +0.57(+0.92%)
Jul 10, 2024 60.80 61.46 60.57 61.43 1,637,257 +0.82(+1.35%)
Jul 09, 2024 60.50 60.82 60.26 60.61 1,507,673 +0.37(+0.61%)
Jul 08, 2024 60.20 60.66 60.07 60.24 1,101,371 +0.06(+0.10%)
Jul 05, 2024 59.92 60.25 59.75 60.18 828,537 +0.24(+0.40%)
Jul 03, 2024 59.95 60.40 59.88 59.94 1,165,932 +0.18(+0.30%)
Jul 02, 2024 59.49 60.14 59.36 59.76 1,848,230 +0.48(+0.81%)
Jul 01, 2024 60.18 60.37 59.26 59.28 2,081,046 -0.78(-1.29%)
Jun 28, 2024 60.22 60.37 59.50 60.06 4,059,126 +0.08(+0.13%)
Jun 27, 2024 59.53 60.37 59.27 59.98 1,979,699 +0.42(+0.70%)
Jun 26, 2024 59.30 59.91 59.24 59.56 1,425,114 -0.15(-0.25%)
Jun 25, 2024 59.88 59.97 59.48 59.71 1,333,873 -0.19(-0.32%)
Jun 24, 2024 60.08 60.90 59.88 59.90 2,091,224 -0.15(-0.25%)
Jun 21, 2024 59.00 60.13 58.57 60.05 3,115,486 +1.02(+1.72%)
Jun 20, 2024 58.90 59.10 58.15 59.03 2,426,621 +0.24(+0.41%)
Jun 18, 2024 58.39 59.06 58.14 58.79 1,801,301 +0.36(+0.61%)
Jun 17, 2024 58.26 58.88 58.08 58.44 1,747,835 +0.03(+0.05%)
Jun 14, 2024 58.58 58.71 58.25 58.41 2,483,968 -0.36(-0.61%)
Jun 13, 2024 59.12 59.26 58.56 58.77 2,211,561 -0.35(-0.59%)
Jun 12, 2024 59.25 59.35 58.70 59.11 2,341,895 +0.53(+0.90%)
Jun 11, 2024 58.54 58.73 58.20 58.59 1,632,144 -0.28(-0.47%)
Jun 10, 2024 58.05 59.19 57.85 58.86 1,923,322 +0.52(+0.88%)
Jun 07, 2024 58.50 58.90 58.17 58.35 2,842,187 -0.48(-0.81%)
Jun 06, 2024 59.13 59.35 58.74 58.82 1,792,393 -0.45(-0.75%)
Jun 05, 2024 59.18 59.44 58.41 59.27 1,639,969 +0.28(+0.47%)
Jun 04, 2024 58.31 59.05 58.31 58.99 2,513,870 +0.68(+1.17%)
Jun 03, 2024 58.86 58.89 57.87 58.31 2,618,348 -0.29(-0.49%)
May 31, 2024 58.80 59.26 58.09 58.60 6,617,276 -0.02(-0.03%)
May 30, 2024 59.56 59.71 58.41 58.62 2,718,007 -0.79(-1.34%)
May 29, 2024 59.27 59.60 58.96 59.41 2,045,912 -0.35(-0.58%)
May 28, 2024 61.58 61.59 59.62 59.76 1,974,229 -2.02(-3.26%)
May 24, 2024 61.19 62.04 61.19 61.77 1,009,909 +0.70(+1.15%)
May 23, 2024 61.98 62.13 61.01 61.07 1,598,456 -0.92(-1.49%)
May 22, 2024 61.95 62.25 61.73 61.99 1,393,530 +0.01(+0.02%)
May 21, 2024 61.99 62.40 61.73 61.98 1,677,412 -0.01(-0.02%)
May 20, 2024 62.26 62.44 61.84 61.99 1,651,183 -0.32(-0.51%)
May 17, 2024 61.79 62.33 61.38 62.31 2,377,049 +0.54(+0.87%)
May 16, 2024 60.90 62.26 60.90 61.77 3,822,087 +0.87(+1.43%)
May 15, 2024 60.03 61.14 60.03 60.90 2,977,361 +0.93(+1.56%)
May 14, 2024 60.37 60.55 59.75 59.97 1,603,439 -0.21(-0.35%)
May 13, 2024 60.45 61.29 60.10 60.17 1,880,547 -0.04(-0.07%)
May 10, 2024 59.83 60.26 59.62 60.21 1,774,869 +0.48(+0.80%)
May 09, 2024 59.46 59.90 59.37 59.74 1,930,820 +0.27(+0.45%)
May 08, 2024 59.82 60.04 58.92 59.47 2,604,467 -0.98(-1.63%)
May 07, 2024 61.60 61.76 60.36 60.45 2,603,594 -0.69(-1.14%)
May 06, 2024 60.59 61.23 60.21 61.15 2,937,459 +0.72(+1.20%)
May 03, 2024 60.10 60.71 59.26 60.42 2,910,673 +0.79(+1.33%)
May 02, 2024 59.72 59.77 58.94 59.63 3,426,860 +0.21(+0.35%)
May 01, 2024 59.45 60.06 59.11 59.42 2,806,280 +0.01(+0.02%)
Apr 30, 2024 59.51 59.70 59.22 59.41 3,731,533 -0.23(-0.38%)
Apr 29, 2024 59.56 60.42 59.30 59.64 3,677,812 -0.04(-0.07%)
Apr 26, 2024 59.20 60.18 58.97 59.68 4,827,611 -0.17(-0.28%)
Apr 25, 2024 58.77 59.94 57.67 59.85 7,838,566 -1.20(-1.97%)
Apr 24, 2024 60.27 61.12 60.16 61.05 2,915,038 +0.40(+0.65%)
Apr 23, 2024 60.62 61.06 60.50 60.65 2,296,502 -0.10(-0.16%)
Apr 22, 2024 60.36 60.87 60.08 60.75 2,132,127 +0.84(+1.41%)
Apr 19, 2024 60.09 60.12 59.51 59.91 3,107,642 +0.28(+0.47%)
Apr 18, 2024 59.99 60.06 59.45 59.63 2,366,411 +0.06(+0.10%)
Apr 17, 2024 60.23 60.27 59.47 59.57 2,839,269 -0.02(-0.03%)
Apr 16, 2024 59.91 60.06 59.29 59.59 2,846,663 -0.16(-0.27%)
Apr 15, 2024 61.77 61.86 59.56 59.75 3,272,598 -1.32(-2.16%)
Apr 12, 2024 62.23 62.36 60.56 61.07 4,179,371 -1.53(-2.44%)
Apr 11, 2024 62.86 62.88 61.92 62.60 3,748,878 +0.05(+0.08%)
Apr 10, 2024 62.36 63.13 61.76 62.55 2,695,803 -0.55(-0.87%)
Apr 09, 2024 63.26 63.78 62.15 63.09 4,520,366 +1.41(+2.29%)
Apr 08, 2024 61.86 62.03 61.41 61.68 2,469,679 +0.10(+0.16%)
Apr 05, 2024 60.60 61.60 60.47 61.58 1,943,792 +0.97(+1.60%)
Apr 04, 2024 61.54 61.94 60.39 60.61 2,110,117 -0.52(-0.84%)
Apr 03, 2024 60.95 61.53 60.85 61.13 2,267,568 +0.25(+0.41%)
Apr 02, 2024 61.30 61.36 60.42 60.88 3,239,706 -0.95(-1.54%)
Apr 01, 2024 62.51 62.58 61.75 61.83 2,327,582 -0.80(-1.28%)
Mar 28, 2024 63.04 62.65 62.63 62.64 2,812,432 +0.10(+0.16%)
Mar 27, 2024 62.13 62.62 61.68 62.54 3,059,446 +0.76(+1.24%)
Mar 26, 2024 61.70 62.38 61.49 61.77 4,514,162 +1.16(+1.92%)
Mar 25, 2024 61.06 61.37 60.56 60.61 2,219,188 -0.57(-0.93%)
Mar 22, 2024 61.39 61.82 61.02 61.18 5,233,409 -0.21(-0.34%)
Mar 21, 2024 60.71 62.59 60.51 61.39 15,540,730 +0.95(+1.58%)
Mar 20, 2024 59.49 61.07 59.17 60.43 18,409,300 -1.57(-2.53%)
Mar 19, 2024 60.04 62.10 59.78 62.00 5,283,032 +2.15(+3.60%)
Mar 18, 2024 59.50 60.26 59.30 59.85 3,345,246 +0.61(+1.02%)
Mar 15, 2024 57.53 59.42 57.53 59.24 3,553,537 +0.98(+1.69%)
Mar 14, 2024 59.00 59.11 57.81 58.26 2,113,312 -0.84(-1.43%)
Mar 13, 2024 59.27 59.32 58.71 59.10 2,186,017 +0.02(+0.03%)
Mar 12, 2024 59.28 59.86 59.07 59.08 3,520,260 -0.29(-0.48%)
Mar 11, 2024 59.43 59.75 58.86 59.37 2,350,476 +0.02(+0.03%)
Mar 08, 2024 58.65 59.88 58.18 59.35 4,275,776 +0.87(+1.49%)
Mar 07, 2024 57.66 58.56 57.51 58.48 4,023,632 +1.23(+2.14%)
Mar 06, 2024 56.50 57.29 56.13 57.25 3,875,609 +0.95(+1.69%)
Mar 05, 2024 56.37 57.82 56.27 56.30 3,901,643 -0.04(-0.07%)
Mar 04, 2024 55.90 56.50 55.68 56.34 3,661,755 +0.44(+0.78%)
Mar 01, 2024 55.67 56.05 54.90 55.91 3,563,948 +0.33(+0.59%)
Feb 29, 2024 56.05 56.06 55.46 55.58 4,248,581 -0.12(-0.21%)
Feb 28, 2024 55.69 56.02 55.58 55.70 1,940,192 -0.05(-0.09%)
Feb 27, 2024 55.66 55.86 55.47 55.75 1,786,824 +0.18(+0.32%)
Feb 26, 2024 55.85 56.01 55.21 55.57 1,925,104 -0.45(-0.81%)
Feb 23, 2024 56.22 56.24 55.73 56.03 1,361,091 +0.09(+0.16%)
Feb 22, 2024 55.64 56.18 55.62 55.94 2,062,462 +0.51(+0.93%)
Feb 21, 2024 54.78 55.44 54.50 55.42 2,231,594 +0.49(+0.90%)
Feb 20, 2024 54.39 54.99 54.30 54.93 2,775,813 +0.12(+0.22%)
Feb 16, 2024 54.84 55.20 54.59 54.81 2,065,465 -0.07(-0.13%)
Feb 15, 2024 55.31 55.69 54.41 54.88 4,083,779 -0.32(-0.57%)
Feb 14, 2024 55.44 55.57 54.75 55.20 2,690,820 +0.11(+0.20%)
Feb 13, 2024 55.60 55.62 54.57 55.09 3,219,926 -1.12(-1.99%)
Feb 12, 2024 56.69 56.75 56.10 56.20 2,176,661 -0.42(-0.73%)
Feb 09, 2024 56.25 56.71 56.03 56.62 1,311,110 +0.48(+0.86%)
Feb 08, 2024 56.08 56.55 56.05 56.14 1,373,438 -0.15(-0.26%)
Feb 07, 2024 56.12 56.43 55.70 56.28 1,902,304 +0.58(+1.05%)
Feb 06, 2024 55.22 55.83 55.14 55.70 4,307,890 +0.34(+0.61%)
Feb 05, 2024 55.62 55.77 55.12 55.36 2,269,097 -0.66(-1.18%)
Feb 02, 2024 56.29 56.78 55.70 56.03 2,585,277 -0.44(-0.77%)
Feb 01, 2024 56.91 57.10 55.66 56.46 2,911,063 -0.67(-1.18%)
Jan 31, 2024 57.96 60.05 56.87 57.13 4,376,522 -0.67(-1.16%)
Jan 30, 2024 57.47 57.97 57.44 57.81 2,531,854 +0.20(+0.34%)
Jan 29, 2024 57.68 57.86 56.92 57.61 2,404,568 -0.37(-0.63%)
Jan 26, 2024 57.76 58.06 57.46 57.98 1,694,342 +0.25(+0.43%)
Jan 25, 2024 57.82 57.95 56.81 57.73 1,683,434 +0.17(+0.29%)
Jan 24, 2024 58.08 58.21 57.52 57.56 1,940,609 -0.18(-0.31%)
Jan 23, 2024 57.62 58.17 57.40 57.74 1,819,112 +0.22(+0.38%)
Jan 22, 2024 57.49 57.81 57.06 57.52 2,043,387 +0.31(+0.54%)
Jan 19, 2024 56.40 57.34 56.27 57.21 2,203,730 +1.01(+1.79%)
Jan 18, 2024 55.62 56.26 55.28 56.20 1,883,842 +0.71(+1.28%)
Jan 17, 2024 55.36 55.83 55.22 55.49 2,975,783 -0.35(-0.62%)
Jan 16, 2024 55.88 56.71 55.71 55.84 3,573,296 -0.46(-0.83%)
Jan 12, 2024 56.32 56.38 55.76 56.30 1,855,512 +0.39(+0.69%)
Jan 11, 2024 56.34 56.47 55.66 55.92 2,209,492 -0.35(-0.62%)
Jan 10, 2024 55.86 56.31 55.57 56.26 2,988,745 +0.51(+0.92%)
Jan 09, 2024 55.94 56.05 55.64 55.75 2,484,872 -0.34(-0.60%)
Jan 08, 2024 55.16 56.12 55.15 56.09 3,056,057 +1.03(+1.87%)
Jan 05, 2024 55.39 55.58 54.83 55.06 2,001,353 -0.36(-0.64%)
Jan 04, 2024 55.39 55.91 55.39 55.41 2,166,883 +0.04(+0.07%)
Jan 03, 2024 55.89 56.16 55.24 55.37 2,521,226 -0.90(-1.60%)
Jan 02, 2024 57.36 57.36 55.99 56.27 1,969,583 -1.23(-2.13%)
Dec 29, 2023 57.56 57.70 57.15 57.50 1,541,012 -0.10(-0.17%)
Dec 28, 2023 57.35 57.72 57.35 57.60 1,205,525 +0.25(+0.43%)
Dec 27, 2023 56.96 57.38 56.79 57.35 1,368,114 +0.36(+0.62%)
Dec 26, 2023 56.41 57.07 56.32 57.00 1,359,044 +0.58(+1.03%)
Dec 22, 2023 55.74 56.52 55.55 56.41 2,356,457 +0.94(+1.69%)
Dec 21, 2023 54.70 55.50 54.52 55.47 1,848,534 +0.93(+1.70%)
Dec 20, 2023 55.13 55.56 54.51 54.54 2,074,668 -0.60(-1.09%)
Dec 19, 2023 54.92 55.17 54.57 55.15 2,089,630 +0.38(+0.69%)
Dec 18, 2023 54.39 54.95 54.02 54.77 2,645,395 +0.63(+1.17%)
Dec 15, 2023 54.70 55.03 53.94 54.14 5,782,252 -1.35(-2.44%)
Dec 14, 2023 56.30 57.08 55.33 55.49 4,216,206 -0.28(-0.50%)
Dec 13, 2023 53.63 55.82 53.44 55.77 4,242,316 +2.20(+4.10%)
Dec 12, 2023 53.79 53.85 53.28 53.57 2,748,060 -0.05(-0.09%)
Dec 11, 2023 53.56 53.76 53.33 53.62 2,811,000 +0.25(+0.46%)
Dec 08, 2023 53.47 53.79 53.03 53.38 2,088,515 -0.16(-0.30%)
Dec 07, 2023 54.44 54.58 53.45 53.53 2,907,315 -1.47(-2.68%)
Dec 06, 2023 55.07 55.48 54.89 55.01 2,471,691 +0.12(+0.22%)
Dec 05, 2023 55.26 55.34 54.50 54.89 2,713,707 -0.50(-0.91%)
Dec 04, 2023 54.88 55.77 54.88 55.39 4,065,446 +0.33(+0.59%)
Dec 01, 2023 54.92 55.41 54.78 55.07 2,198,880 +0.06(+0.11%)
Nov 30, 2023 54.98 55.10 54.33 55.01 4,552,563 +0.14(+0.25%)
Nov 29, 2023 54.87 55.31 54.74 54.87 2,949,847 +0.12(+0.22%)
Nov 28, 2023 54.25 55.04 54.22 54.75 2,451,127 +0.43(+0.80%)
Nov 27, 2023 54.44 54.48 54.15 54.32 1,816,908 -0.16(-0.29%)
Nov 24, 2023 54.34 54.57 54.19 54.48 893,017 +0.17(+0.31%)
Nov 22, 2023 53.98 54.41 53.98 54.31 1,967,343 +0.50(+0.93%)
Nov 21, 2023 53.25 53.94 53.12 53.81 1,785,740 +0.47(+0.89%)
Nov 20, 2023 52.70 53.57 52.56 53.33 2,451,179 +0.65(+1.23%)
Nov 17, 2023 52.81 52.98 52.56 52.68 1,844,010 -0.06(-0.11%)
Nov 16, 2023 52.61 53.03 52.57 52.74 1,908,249 +0.22(+0.41%)
Nov 15, 2023 52.60 52.95 52.38 52.53 2,541,615 +0.21(+0.40%)
Nov 14, 2023 51.66 52.63 51.54 52.32 2,473,480 +1.00(+1.96%)
Nov 13, 2023 51.11 51.41 50.94 51.31 1,670,252 -0.02(-0.04%)
Nov 10, 2023 50.81 51.47 50.65 51.33 1,874,309 +0.68(+1.34%)
Nov 09, 2023 51.23 51.25 50.54 50.65 2,120,868 -0.32(-0.62%)
Nov 08, 2023 50.55 51.30 50.44 50.97 2,563,281 +0.54(+1.07%)
Nov 07, 2023 50.16 50.81 49.84 50.43 2,292,778 +0.45(+0.91%)
Nov 06, 2023 49.35 50.45 49.30 49.97 2,690,652 +0.50(+1.02%)
Nov 03, 2023 49.40 49.76 49.08 49.47 2,049,967 +0.35(+0.72%)
Nov 02, 2023 48.29 49.13 48.09 49.12 2,684,434 +1.13(+2.36%)
Nov 01, 2023 49.05 49.12 47.74 47.98 2,423,760 -0.88(-1.79%)
Oct 31, 2023 48.33 48.91 48.15 48.86 1,775,187 +0.68(+1.41%)
Oct 30, 2023 47.07 48.31 47.01 48.18 2,429,273 +1.30(+2.77%)
Oct 27, 2023 48.59 48.67 46.85 46.88 3,011,340 -2.08(-4.25%)
Oct 26, 2023 48.88 49.78 48.88 48.96 1,941,422 +0.20(+0.40%)
Oct 25, 2023 48.66 49.21 48.19 48.76 2,068,865 +0.04(+0.08%)
Oct 24, 2023 49.32 49.63 48.39 48.72 2,064,627 -0.35(-0.72%)
Oct 23, 2023 49.55 49.79 49.03 49.08 2,052,315 -0.77(-1.54%)
Oct 20, 2023 50.54 50.77 49.63 49.85 2,839,673 -0.68(-1.35%)
Oct 19, 2023 51.24 51.26 50.52 50.53 2,968,300 -0.62(-1.21%)
Oct 18, 2023 50.53 52.51 50.11 51.15 6,787,080 +1.96(+3.99%)
Oct 17, 2023 49.55 49.95 49.13 49.19 3,742,324 -0.36(-0.74%)
Oct 16, 2023 49.01 49.63 48.92 49.55 2,330,822 +0.92(+1.88%)
Oct 13, 2023 48.79 48.84 48.32 48.63 1,565,999 +0.05(+0.10%)
Oct 12, 2023 48.98 49.21 48.39 48.59 2,194,004 -0.34(-0.68%)
Oct 11, 2023 49.13 49.29 48.67 48.92 2,178,887 -0.21(-0.42%)
Oct 10, 2023 49.11 49.35 48.50 49.13 2,337,245 +0.14(+0.28%)
Oct 09, 2023 48.67 49.18 48.62 48.99 1,601,282 +0.12(+0.24%)
Oct 06, 2023 48.17 49.07 48.13 48.87 1,989,680 +0.58(+1.20%)
Oct 05, 2023 48.05 48.45 47.86 48.29 2,116,772 +0.24(+0.49%)
Oct 04, 2023 46.67 48.14 46.67 48.05 3,818,133 +1.51(+3.24%)
Oct 03, 2023 47.21 47.28 46.18 46.55 3,578,876 -1.15(-2.42%)
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.