Skip to main content

Skyworks Solutions (NQ: SWKS )

104.30 +1.35 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 129.81 130.65 126.69 126.83 1,800,836 -2.97(-2.29%)
Mar 30, 2022 132.57 132.70 129.22 129.79 1,577,697 -3.70(-2.77%)
Mar 29, 2022 132.87 134.42 131.25 133.50 1,536,102 +3.07(+2.36%)
Mar 28, 2022 129.51 130.61 126.29 130.42 1,780,575 -0.89(-0.68%)
Mar 25, 2022 132.17 132.29 129.33 131.32 1,128,315 -0.41(-0.31%)
Mar 24, 2022 128.48 131.80 127.01 131.73 1,432,959 +4.88(+3.85%)
Mar 23, 2022 129.76 131.18 126.85 126.85 1,250,721 -4.01(-3.07%)
Mar 22, 2022 127.92 132.03 127.92 130.86 2,019,222 +2.83(+2.21%)
Mar 21, 2022 128.15 129.51 125.81 128.03 2,350,990 -0.61(-0.47%)
Mar 18, 2022 125.18 128.71 124.07 128.63 4,752,252 +2.11(+1.67%)
Mar 17, 2022 124.14 126.54 122.80 126.52 1,576,904 +1.80(+1.44%)
Mar 16, 2022 121.04 124.94 119.33 124.72 2,318,111 +5.31(+4.45%)
Mar 15, 2022 115.49 119.81 114.94 119.41 2,486,982 +4.69(+4.09%)
Mar 14, 2022 121.11 121.61 113.23 114.72 3,675,710 -6.64(-5.47%)
Mar 11, 2022 126.56 126.93 121.17 121.36 1,459,113 -3.74(-2.99%)
Mar 10, 2022 125.53 126.49 122.66 125.10 1,326,724 -2.56(-2.01%)
Mar 09, 2022 129.12 129.41 126.55 127.66 1,917,461 +1.98(+1.57%)
Mar 08, 2022 122.97 130.15 121.62 125.69 2,136,730 +3.15(+2.57%)
Mar 07, 2022 129.60 130.33 122.38 122.53 2,501,954 -6.78(-5.24%)
Mar 04, 2022 129.43 130.56 127.46 129.31 1,903,114 -0.92(-0.71%)
Mar 03, 2022 131.66 132.05 128.87 130.23 2,020,529 +0.04(+0.03%)
Mar 02, 2022 127.42 131.04 126.83 130.19 1,719,030 +3.59(+2.83%)
Mar 01, 2022 130.58 132.08 125.69 126.61 2,019,869 -4.87(-3.71%)
Feb 28, 2022 131.31 132.94 129.10 131.48 1,784,050 -1.09(-0.83%)
Feb 25, 2022 132.19 133.08 130.97 132.57 2,150,095 +0.47(+0.35%)
Feb 24, 2022 122.75 132.31 122.20 132.11 2,599,454 +5.19(+4.09%)
Feb 23, 2022 130.18 131.98 126.80 126.92 1,988,661 -1.41(-1.10%)
Feb 22, 2022 128.60 131.59 126.89 128.33 2,403,937 -1.64(-1.26%)
Feb 18, 2022 129.97 0 +0.69(+0.53%)
Feb 17, 2022 131.13 131.67 129.18 129.28 1,748,590 -3.58(-2.70%)
Feb 16, 2022 130.68 133.45 130.04 132.86 1,236,824 +0.58(+0.44%)
Feb 15, 2022 130.07 132.56 129.22 132.29 1,656,313 +4.61(+3.61%)
Feb 14, 2022 126.28 129.94 126.26 127.68 2,202,831 +1.52(+1.20%)
Feb 11, 2022 133.76 134.05 125.33 126.16 2,716,804 -7.33(-5.49%)
Feb 10, 2022 133.96 138.19 132.67 133.49 2,230,057 -2.92(-2.14%)
Feb 09, 2022 134.38 136.96 131.38 136.41 2,457,561 +3.51(+2.64%)
Feb 08, 2022 128.74 133.27 127.80 132.90 2,108,451 +3.93(+3.05%)
Feb 07, 2022 128.89 130.74 128.16 128.97 2,679,871 +0.94(+0.73%)
Feb 04, 2022 127.64 128.74 122.94 128.03 4,481,597 -3.26(-2.48%)
Feb 03, 2022 136.66 131.11 131.29 3,970,759 -9.41(-6.69%)
Feb 02, 2022 139.78 140.96 137.79 140.70 2,110,144 +2.05(+1.48%)
Feb 01, 2022 138.60 139.03 134.90 138.65 1,811,529 +6.01(+4.53%)
Jan 28, 2022 131.40 132.76 126.78 132.65 2,199,971 +2.48(+1.91%)
Jan 27, 2022 136.41 136.69 128.58 130.16 2,854,644 -4.44(-3.29%)
Jan 26, 2022 135.64 140.12 132.64 134.60 2,486,278 +2.10(+1.59%)
Jan 25, 2022 132.88 135.71 130.47 132.49 2,060,415 -3.82(-2.80%)
Jan 24, 2022 130.94 136.46 127.33 136.31 2,858,680 +3.73(+2.82%)
Jan 21, 2022 134.98 137.43 132.31 132.58 2,110,175 -2.93(-2.16%)
Jan 20, 2022 139.40 141.03 135.40 135.51 2,053,843 -2.74(-1.98%)
Jan 19, 2022 144.11 144.47 137.75 138.25 2,241,272 -5.47(-3.80%)
Jan 18, 2022 145.21 145.69 142.25 143.72 1,938,984 -3.79(-2.57%)
Jan 14, 2022 147.50 0 +2.87(+1.99%)
Jan 13, 2022 148.52 149.76 144.29 144.63 1,609,161 -3.31(-2.24%)
Jan 12, 2022 149.29 150.71 146.57 147.94 1,218,055 +0.02(+0.01%)
Jan 11, 2022 143.70 148.45 143.31 147.92 1,734,939 +1.90(+1.30%)
Jan 10, 2022 144.38 146.22 141.54 146.03 2,301,974 -0.11(-0.08%)
Jan 07, 2022 150.41 151.42 146.03 146.14 1,778,390 -3.72(-2.48%)
Jan 06, 2022 149.82 152.22 148.25 149.87 1,585,475 +0.06(+0.04%)
Jan 05, 2022 152.18 154.37 149.69 149.81 2,015,129 -3.00(-1.97%)
Jan 04, 2022 152.40 154.92 149.07 152.81 1,635,898 +1.39(+0.92%)
Jan 03, 2022 147.50 152.20 147.50 151.42 2,347,650 +4.40(+2.99%)
Dec 31, 2021 147.65 148.78 146.94 147.02 906,570 -0.63(-0.42%)
Dec 30, 2021 148.31 149.78 147.28 147.65 1,105,938 -0.87(-0.59%)
Dec 29, 2021 147.93 150.19 147.91 148.52 871,667 +0.74(+0.50%)
Dec 28, 2021 148.22 148.60 146.76 147.78 1,171,600 +0.55(+0.37%)
Dec 27, 2021 145.64 147.27 144.77 147.23 1,296,115 +1.84(+1.26%)
Dec 23, 2021 144.58 146.71 143.97 145.39 931,600 +0.95(+0.66%)
Dec 22, 2021 144.19 144.64 142.66 144.44 985,853 -0.20(-0.14%)
Dec 21, 2021 144.08 144.73 141.63 144.64 1,266,541 +2.58(+1.81%)
Dec 20, 2021 141.65 143.41 140.87 142.07 1,594,843 -1.70(-1.18%)
Dec 17, 2021 137.19 144.81 137.02 143.76 5,281,609 +5.03(+3.63%)
Dec 16, 2021 152.22 152.96 134.57 138.73 7,395,543 -12.84(-8.47%)
Dec 15, 2021 151.30 151.75 145.75 151.57 2,560,308 +0.50(+0.33%)
Dec 14, 2021 150.83 152.89 150.11 151.07 1,444,837 -0.55(-0.36%)
Dec 13, 2021 153.75 154.79 150.58 151.62 1,460,824 -1.96(-1.27%)
Dec 10, 2021 154.92 155.86 151.56 153.58 1,789,122 +0.99(+0.65%)
Dec 09, 2021 150.90 155.21 150.68 152.59 2,252,963 +0.89(+0.59%)
Dec 08, 2021 148.78 153.12 147.06 151.70 1,906,418 +2.62(+1.75%)
Dec 07, 2021 146.89 149.92 146.62 149.09 1,868,053 +4.64(+3.22%)
Dec 06, 2021 142.17 145.34 140.24 144.44 1,826,059 +2.85(+2.01%)
Dec 03, 2021 143.58 144.88 140.01 141.59 1,785,667 -0.27(-0.19%)
Dec 02, 2021 138.65 143.53 136.72 141.87 2,967,389 -0.45(-0.31%)
Dec 01, 2021 145.67 147.94 142.15 142.31 1,957,091 -1.41(-0.98%)
Nov 30, 2021 145.92 148.08 142.58 143.72 3,323,660 -4.80(-3.23%)
Nov 29, 2021 146.06 148.52 143.51 148.52 2,285,676 +4.02(+2.78%)
Nov 26, 2021 146.66 148.39 143.65 144.50 1,759,928 -3.23(-2.19%)
Nov 24, 2021 147.72 148.90 143.38 147.73 2,057,125 -0.87(-0.58%)
Nov 23, 2021 147.94 150.09 147.60 148.59 2,059,939 +0.26(+0.17%)
Nov 22, 2021 152.62 152.82 148.31 148.34 1,792,364 -3.43(-2.26%)
Nov 19, 2021 153.40 154.09 151.58 151.77 1,787,987 -2.27(-1.47%)
Nov 18, 2021 156.30 154.37 153.63 154.04 2,158,455 +0.13(+0.09%)
Nov 17, 2021 154.18 155.55 153.22 153.90 1,858,311 -0.76(-0.49%)
Nov 16, 2021 153.86 155.43 153.41 154.66 1,861,855 +0.53(+0.34%)
Nov 15, 2021 155.99 156.48 153.66 154.13 1,506,828 -1.28(-0.82%)
Nov 12, 2021 153.24 155.84 152.84 155.41 1,662,329 +2.43(+1.59%)
Nov 11, 2021 152.94 153.31 150.72 152.98 1,592,934 +1.59(+1.05%)
Nov 10, 2021 154.06 151.39 2,014,460 -3.64(-2.35%)
Nov 09, 2021 158.63 159.03 154.59 155.03 2,027,298 -3.41(-2.15%)
Nov 08, 2021 155.74 159.87 153.80 158.44 3,545,867 +3.50(+2.26%)
Nov 05, 2021 158.85 159.50 150.34 154.93 6,508,796 -6.91(-4.27%)
Nov 04, 2021 162.69 162.94 157.75 161.85 3,600,285 -2.01(-1.23%)
Nov 03, 2021 161.62 164.45 160.54 163.86 1,686,897 +2.61(+1.62%)
Nov 02, 2021 160.69 162.40 160.20 161.25 1,368,470 +0.90(+0.56%)
Nov 01, 2021 158.00 160.38 159.03 160.35 1,167,040 +2.52(+1.60%)
Oct 29, 2021 158.32 156.44 157.83 1,692,833 -2.56(-1.60%)
Oct 28, 2021 157.60 160.84 157.50 160.39 1,462,256 +3.72(+2.38%)
Oct 27, 2021 154.95 159.00 154.08 156.67 1,380,862 +1.48(+0.95%)
Oct 26, 2021 157.82 155.19 1,259,276 -0.80(-0.51%)
Oct 25, 2021 156.65 155.99 895,728 +0.06(+0.04%)
Oct 22, 2021 157.65 158.51 155.82 155.94 1,226,855 -1.75(-1.11%)
Oct 21, 2021 155.82 157.85 155.82 157.68 828,249 +1.26(+0.80%)
Oct 20, 2021 155.59 157.66 154.62 156.43 1,462,179 +0.84(+0.54%)
Oct 19, 2021 153.20 156.41 152.52 155.59 1,921,385 +3.28(+2.15%)
Oct 18, 2021 150.47 152.43 149.35 152.31 1,524,727 +0.71(+0.47%)
Oct 15, 2021 152.25 153.38 151.15 151.60 1,136,300 +0.27(+0.18%)
Oct 14, 2021 148.17 151.45 147.90 151.33 1,677,761 +4.74(+3.23%)
Oct 13, 2021 146.38 148.93 145.93 146.59 2,926,209 -3.24(-2.16%)
Oct 12, 2021 151.10 151.71 149.21 149.82 1,413,761 -0.76(-0.51%)
Oct 11, 2021 151.72 153.27 150.51 150.59 1,036,465 -1.32(-0.87%)
Oct 08, 2021 153.86 154.04 151.15 151.91 971,328 -1.30(-0.85%)
Oct 07, 2021 153.75 156.16 153.14 153.22 1,418,824 +1.05(+0.69%)
Oct 06, 2021 149.81 152.45 148.79 152.17 1,403,166 +0.75(+0.49%)
Oct 05, 2021 151.62 153.00 149.86 151.42 2,146,716 +0.61(+0.41%)
Oct 04, 2021 154.12 154.32 150.26 150.81 2,484,948 -3.99(-2.58%)
Oct 01, 2021 156.58 156.96 152.79 154.80 1,800,537 -0.81(-0.52%)
Sep 30, 2021 158.34 159.66 155.13 155.61 1,352,000 -1.67(-1.06%)
Sep 29, 2021 158.39 159.32 156.97 157.28 1,313,758 -0.24(-0.15%)
Sep 28, 2021 159.19 161.41 157.41 157.52 1,795,289 -4.66(-2.87%)
Sep 27, 2021 161.03 164.12 160.07 162.18 1,244,205 -0.86(-0.53%)
Sep 24, 2021 162.77 164.24 161.71 163.05 699,509 -0.65(-0.40%)
Sep 23, 2021 164.17 165.68 163.56 163.70 897,074 +0.40(+0.24%)
Sep 22, 2021 161.30 164.49 161.14 163.30 1,160,669 +1.95(+1.21%)
Sep 21, 2021 162.14 163.47 160.42 161.35 1,404,568 +0.38(+0.23%)
Sep 20, 2021 162.43 162.52 158.51 160.97 1,872,148 -4.54(-2.74%)
Sep 17, 2021 168.50 168.50 163.94 165.51 2,363,199 -3.29(-1.95%)
Sep 16, 2021 165.74 168.96 164.66 168.80 1,281,060 +1.86(+1.11%)
Sep 15, 2021 168.38 168.38 165.87 166.94 1,165,769 -1.28(-0.76%)
Sep 14, 2021 172.07 172.10 167.81 168.22 1,618,256 -2.92(-1.71%)
Sep 13, 2021 168.70 171.19 167.25 171.14 1,319,776 +3.67(+2.19%)
Sep 10, 2021 168.52 170.68 167.25 167.47 1,141,314 -0.09(-0.06%)
Sep 09, 2021 167.63 170.01 167.38 167.56 846,341 -0.26(-0.16%)
Sep 08, 2021 170.69 170.82 166.58 167.82 1,275,862 -3.51(-2.05%)
Sep 07, 2021 173.13 173.48 170.61 171.34 876,365 -1.49(-0.86%)
Sep 03, 2021 173.07 175.12 172.65 172.83 877,139 -0.25(-0.14%)
Sep 02, 2021 172.01 173.09 170.54 173.07 989,375 +1.52(+0.89%)
Sep 01, 2021 174.46 174.46 171.49 171.56 1,519,158 -1.70(-0.98%)
Aug 31, 2021 176.47 176.47 172.06 173.25 1,670,088 -2.49(-1.42%)
Aug 30, 2021 174.40 176.28 173.55 175.75 1,761,086 +2.50(+1.44%)
Aug 27, 2021 170.76 173.93 170.52 173.25 1,054,324 +2.40(+1.40%)
Aug 26, 2021 170.69 171.61 169.67 170.85 926,431 -0.16(-0.09%)
Aug 25, 2021 172.18 172.91 170.35 171.01 1,069,056 -0.94(-0.54%)
Aug 24, 2021 171.56 172.73 171.23 171.94 944,576 +1.09(+0.64%)
Aug 23, 2021 169.98 171.23 168.68 170.86 1,373,954 +1.93(+1.14%)
Aug 20, 2021 167.49 169.18 167.15 168.93 1,083,149 +1.56(+0.93%)
Aug 19, 2021 164.61 168.10 163.66 167.37 1,379,902 +1.87(+1.13%)
Aug 18, 2021 167.69 169.22 165.25 165.50 1,834,835 -3.22(-1.91%)
Aug 17, 2021 170.46 170.46 167.33 168.72 1,410,170 -2.84(-1.66%)
Aug 16, 2021 171.88 172.16 170.04 171.56 1,031,708 -1.09(-0.63%)
Aug 13, 2021 172.88 173.23 171.83 172.66 968,965 +0.10(+0.06%)
Aug 12, 2021 173.38 173.50 170.93 172.56 994,647 -1.41(-0.81%)
Aug 11, 2021 175.20 175.25 172.47 173.97 1,040,316 -0.04(-0.02%)
Aug 10, 2021 175.48 176.03 172.42 174.01 1,139,364 -0.83(-0.47%)
Aug 09, 2021 175.40 175.76 173.51 174.83 889,117 -0.31(-0.18%)
Aug 06, 2021 173.47 175.78 173.14 175.15 1,298,761 +0.23(+0.13%)
Aug 05, 2021 175.82 176.94 173.73 174.92 1,640,819 -0.94(-0.54%)
Aug 04, 2021 176.61 177.57 174.57 175.86 1,517,725 -1.32(-0.74%)
Aug 03, 2021 177.66 178.58 174.67 177.18 1,822,780 +0.81(+0.46%)
Aug 02, 2021 174.11 177.72 173.72 176.37 2,807,444 +2.66(+1.53%)
Jul 30, 2021 173.82 175.04 167.27 173.71 7,865,366 -11.45(-6.18%)
Jul 29, 2021 180.77 186.06 180.77 185.16 2,323,101 +4.33(+2.39%)
Jul 28, 2021 178.22 181.33 177.40 180.83 1,245,911 +3.68(+2.08%)
Jul 27, 2021 182.51 182.60 173.74 177.15 2,014,798 -4.36(-2.40%)
Jul 26, 2021 181.02 182.07 179.18 181.51 972,676 +0.12(+0.07%)
Jul 23, 2021 180.97 182.11 179.49 181.39 1,424,180 +1.53(+0.85%)
Jul 22, 2021 180.43 181.24 179.00 179.86 1,260,220 -1.84(-1.02%)
Jul 21, 2021 178.37 181.75 178.35 181.71 1,233,076 +3.37(+1.89%)
Jul 20, 2021 176.67 179.54 174.80 178.34 1,320,225 +2.14(+1.21%)
Jul 19, 2021 173.69 176.35 173.21 176.20 1,696,637 -0.90(-0.51%)
Jul 16, 2021 179.72 181.55 176.74 177.10 1,186,359 -2.23(-1.24%)
Jul 15, 2021 180.48 181.09 177.14 179.34 1,760,211 -1.03(-0.57%)
Jul 14, 2021 183.03 186.04 179.50 180.36 2,423,302 +1.87(+1.05%)
Jul 13, 2021 179.36 179.87 177.61 178.49 824,403 -1.53(-0.85%)
Jul 12, 2021 179.00 180.46 177.67 180.01 906,110 +1.53(+0.86%)
Jul 09, 2021 176.02 178.72 174.49 178.48 1,208,411 +2.98(+1.70%)
Jul 08, 2021 173.23 176.53 171.58 175.50 1,544,270 -1.76(-0.99%)
Jul 07, 2021 181.19 181.43 175.46 177.26 1,262,421 -2.05(-1.14%)
Jul 06, 2021 179.47 180.46 177.71 179.32 1,416,310 -0.81(-0.45%)
Jul 02, 2021 179.39 182.31 178.62 180.12 1,744,230 +2.17(+1.22%)
Jul 01, 2021 180.44 180.61 177.47 177.95 1,833,807 -2.58(-1.43%)
Jun 30, 2021 179.71 181.09 177.68 180.53 2,014,481 +0.75(+0.42%)
Jun 29, 2021 174.11 180.49 173.46 179.78 3,147,836 +7.77(+4.52%)
Jun 28, 2021 168.74 173.52 168.62 172.01 2,254,408 +3.77(+2.24%)
Jun 25, 2021 168.57 170.60 166.64 168.24 3,673,168 +0.86(+0.51%)
Jun 24, 2021 165.05 168.20 165.06 167.39 1,517,841 +4.29(+2.63%)
Jun 23, 2021 161.82 164.88 161.82 163.09 1,053,796 +1.36(+0.84%)
Jun 22, 2021 161.89 162.84 160.90 161.74 1,152,641 +0.24(+0.15%)
Jun 21, 2021 158.87 162.61 158.76 161.50 1,418,959 +3.04(+1.92%)
Jun 18, 2021 160.06 161.25 157.70 158.46 2,424,429 -3.91(-2.41%)
Jun 17, 2021 160.07 163.90 160.07 162.37 1,548,686 +1.39(+0.87%)
Jun 16, 2021 162.39 162.92 159.37 160.98 1,313,188 -0.64(-0.40%)
Jun 15, 2021 163.41 164.09 161.35 161.62 1,295,111 -2.04(-1.25%)
Jun 14, 2021 161.65 163.85 160.90 163.66 1,164,003 +2.55(+1.58%)
Jun 11, 2021 160.72 161.17 159.60 161.11 969,372 +1.61(+1.01%)
Jun 10, 2021 158.90 160.99 157.94 159.50 1,267,711 +0.83(+0.52%)
Jun 09, 2021 159.22 159.82 157.87 158.67 1,045,633 +0.28(+0.18%)
Jun 08, 2021 161.71 162.08 158.09 158.39 1,214,472 -1.40(-0.88%)
Jun 07, 2021 159.62 160.45 157.94 159.79 1,388,266 -0.65(-0.41%)
Jun 04, 2021 158.45 161.84 158.33 160.44 1,373,375 +2.99(+1.90%)
Jun 03, 2021 159.59 160.25 157.37 157.44 1,546,475 -4.31(-2.67%)
Jun 02, 2021 160.19 162.29 159.03 161.76 1,034,193 +1.34(+0.83%)
Jun 01, 2021 161.01 163.09 159.14 160.42 1,551,140 +0.37(+0.23%)
May 28, 2021 162.21 162.38 159.72 160.05 1,437,713 -0.82(-0.51%)
May 27, 2021 157.63 162.29 156.76 160.87 2,487,579 +1.90(+1.20%)
May 26, 2021 160.13 161.17 157.60 158.97 1,579,730 -1.11(-0.69%)
May 25, 2021 160.29 161.62 159.12 160.08 1,627,576 +1.08(+0.68%)
May 24, 2021 158.33 160.21 157.11 159.00 1,253,052 +2.05(+1.31%)
May 21, 2021 159.62 160.50 156.50 156.95 1,613,656 -1.82(-1.14%)
May 20, 2021 157.13 159.87 157.13 158.76 1,522,431 +2.13(+1.36%)
May 19, 2021 151.52 156.91 150.42 156.63 1,987,160 +3.20(+2.09%)
May 18, 2021 155.84 156.27 153.41 153.43 1,116,800 -1.12(-0.73%)
May 17, 2021 154.38 154.68 151.59 154.56 1,412,475 -0.74(-0.48%)
May 14, 2021 154.66 156.97 153.24 155.30 2,028,131 +3.06(+2.01%)
May 13, 2021 153.45 155.11 150.82 152.24 1,748,374 +0.62(+0.41%)
May 12, 2021 152.80 154.85 150.79 151.62 2,500,976 -5.03(-3.21%)
May 11, 2021 150.77 157.13 150.38 156.65 2,668,795 +0.88(+0.57%)
May 10, 2021 160.91 161.09 155.66 155.77 3,834,425 -8.61(-5.24%)
May 07, 2021 167.06 167.28 162.95 164.38 2,043,802 -0.76(-0.46%)
May 06, 2021 162.62 165.48 161.20 165.13 1,884,796 +1.80(+1.10%)
May 05, 2021 163.99 165.88 161.97 163.33 2,051,365 +0.41(+0.25%)
May 04, 2021 163.97 163.97 159.66 162.92 3,551,749 -2.60(-1.57%)
May 03, 2021 170.83 171.92 164.50 165.52 4,482,696 -4.68(-2.75%)
Apr 30, 2021 173.27 175.30 169.51 170.20 7,586,490 -15.52(-8.35%)
Apr 29, 2021 190.38 191.48 183.13 185.72 3,547,688 +1.36(+0.74%)
Apr 28, 2021 185.54 186.56 182.84 184.36 1,638,170 -0.93(-0.50%)
Apr 27, 2021 188.84 189.13 184.40 185.29 2,191,936 -2.12(-1.13%)
Apr 26, 2021 182.88 189.60 181.00 187.41 3,990,156 +8.20(+4.58%)
Apr 23, 2021 180.21 182.05 178.13 179.21 2,598,647 +7.04(+4.09%)
Apr 22, 2021 174.91 175.62 171.00 172.17 1,454,647 -3.00(-1.71%)
Apr 21, 2021 171.61 175.38 170.40 175.17 1,617,665 +3.66(+2.13%)
Apr 20, 2021 174.16 175.00 170.18 171.51 1,178,194 -2.96(-1.69%)
Apr 19, 2021 177.10 178.28 173.06 174.47 1,509,700 -3.65(-2.05%)
Apr 16, 2021 178.77 181.01 177.81 178.12 1,715,989 -0.84(-0.47%)
Apr 15, 2021 178.46 180.04 176.67 178.95 1,347,509 +2.64(+1.50%)
Apr 14, 2021 176.85 182.56 175.20 176.31 2,181,148 -1.36(-0.77%)
Apr 13, 2021 177.44 178.75 174.98 177.68 1,151,579 +1.10(+0.62%)
Apr 12, 2021 176.14 176.75 174.67 176.58 1,161,582 -0.57(-0.32%)
Apr 09, 2021 176.47 177.38 175.10 177.15 1,269,067 -0.87(-0.49%)
Apr 08, 2021 178.16 178.81 176.09 178.02 1,872,088 +2.28(+1.30%)
Apr 07, 2021 177.62 177.72 174.55 175.74 1,217,982 -1.55(-0.87%)
Apr 06, 2021 178.44 179.38 175.01 177.29 1,704,724 -2.60(-1.45%)
Apr 05, 2021 179.67 180.19 176.62 179.89 1,934,037 +3.71(+2.10%)
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.