Skip to main content

Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 129.60 130.94 125.04 130.83 2,230,518 +2.45(+1.91%)
Jan 27, 2022 134.54 134.82 126.82 128.38 2,894,281 -4.38(-3.30%)
Jan 26, 2022 133.78 138.20 130.82 132.75 2,520,800 +2.07(+1.59%)
Jan 25, 2022 131.06 133.85 128.68 130.68 2,089,024 -3.77(-2.80%)
Jan 24, 2022 129.15 134.59 125.59 134.45 2,898,373 +3.68(+2.82%)
Jan 21, 2022 133.13 135.55 130.49 130.76 2,139,474 -2.89(-2.16%)
Jan 20, 2022 137.49 139.10 133.55 133.65 2,082,360 -2.70(-1.98%)
Jan 19, 2022 142.14 142.49 135.87 136.35 2,272,392 -5.39(-3.81%)
Jan 18, 2022 143.22 143.70 140.30 141.75 1,965,906 -3.74(-2.57%)
Jan 14, 2022 145.49 0 +2.83(+1.99%)
Jan 13, 2022 146.49 147.71 142.32 142.65 1,631,504 -3.26(-2.24%)
Jan 12, 2022 147.24 148.65 144.56 145.91 1,234,968 +0.02(+0.01%)
Jan 11, 2022 141.73 146.42 141.34 145.90 1,759,028 +1.87(+1.30%)
Jan 10, 2022 142.40 144.21 139.60 144.03 2,333,937 -0.11(-0.08%)
Jan 07, 2022 148.35 149.35 144.03 144.14 1,803,083 -3.67(-2.49%)
Jan 06, 2022 147.77 150.13 146.22 147.81 1,607,489 +0.06(+0.04%)
Jan 05, 2022 150.09 152.25 147.64 147.76 2,043,109 -2.96(-1.97%)
Jan 04, 2022 150.31 152.79 147.03 150.72 1,658,613 +1.37(+0.92%)
Jan 03, 2022 145.49 150.11 145.49 149.35 2,380,247 +4.34(+2.99%)
Dec 31, 2021 145.63 146.75 144.93 145.01 919,158 -0.62(-0.42%)
Dec 30, 2021 146.28 147.73 145.26 145.63 1,121,294 -0.86(-0.59%)
Dec 29, 2021 145.91 148.13 145.88 146.49 883,770 +0.73(+0.50%)
Dec 28, 2021 146.19 146.57 144.75 145.76 1,187,868 +0.54(+0.37%)
Dec 27, 2021 143.64 145.25 142.78 145.21 1,314,111 +1.81(+1.26%)
Dec 23, 2021 142.60 144.70 142.00 143.40 944,535 +0.94(+0.66%)
Dec 22, 2021 142.21 142.66 140.71 142.47 999,541 -0.20(-0.14%)
Dec 21, 2021 142.11 142.75 139.69 142.66 1,284,127 +2.54(+1.81%)
Dec 20, 2021 139.71 141.45 138.94 140.12 1,616,987 -1.67(-1.18%)
Dec 17, 2021 135.32 142.82 135.15 141.79 5,354,943 +4.96(+3.63%)
Dec 16, 2021 150.13 150.87 132.73 136.83 7,498,230 -12.66(-8.47%)
Dec 15, 2021 149.22 149.67 143.76 149.50 2,595,858 +0.49(+0.33%)
Dec 14, 2021 148.77 150.79 148.05 149.00 1,464,898 -0.55(-0.37%)
Dec 13, 2021 151.65 152.67 148.51 149.55 1,481,108 -1.93(-1.27%)
Dec 10, 2021 152.79 153.73 149.49 151.48 1,813,964 +0.97(+0.65%)
Dec 09, 2021 148.83 153.08 148.62 150.50 2,284,245 +0.88(+0.59%)
Dec 08, 2021 146.75 151.02 145.05 149.63 1,932,888 +2.58(+1.75%)
Dec 07, 2021 144.88 147.87 144.62 147.05 1,893,991 +4.58(+3.21%)
Dec 06, 2021 140.22 143.35 138.32 142.47 1,851,413 +2.81(+2.01%)
Dec 03, 2021 141.62 142.90 138.09 139.65 1,810,461 -0.27(-0.19%)
Dec 02, 2021 136.75 141.56 134.85 139.92 3,008,591 -0.44(-0.31%)
Dec 01, 2021 143.67 145.91 140.20 140.36 1,984,265 -1.39(-0.98%)
Nov 30, 2021 143.92 146.06 140.62 141.76 3,369,809 -4.73(-3.23%)
Nov 29, 2021 144.06 146.49 141.54 146.49 2,317,412 +3.96(+2.78%)
Nov 26, 2021 144.65 146.35 141.68 142.52 1,784,365 -3.19(-2.19%)
Nov 24, 2021 145.70 146.86 141.42 145.71 2,085,688 -0.85(-0.58%)
Nov 23, 2021 145.91 148.04 145.58 146.56 2,088,541 +0.25(+0.17%)
Nov 22, 2021 150.53 150.73 146.28 146.31 1,817,250 -3.38(-2.26%)
Nov 19, 2021 151.30 151.99 149.50 149.69 1,812,813 -2.24(-1.47%)
Nov 18, 2021 154.16 152.26 151.53 151.93 2,188,425 +0.13(+0.09%)
Nov 17, 2021 152.07 153.42 151.13 151.80 1,884,114 -0.75(-0.49%)
Nov 16, 2021 151.75 153.30 151.31 152.54 1,887,707 +0.52(+0.34%)
Nov 15, 2021 153.85 154.34 151.55 152.02 1,527,751 -1.26(-0.82%)
Nov 12, 2021 151.15 153.71 150.75 153.28 1,685,410 +2.39(+1.59%)
Nov 11, 2021 150.85 151.21 148.66 150.88 1,615,052 +1.56(+1.05%)
Nov 10, 2021 151.95 149.32 2,042,431 -3.59(-2.35%)
Nov 09, 2021 156.46 156.85 152.48 152.91 2,055,448 -3.36(-2.15%)
Nov 08, 2021 153.60 157.68 151.69 156.27 3,595,102 +3.45(+2.26%)
Nov 05, 2021 156.68 157.32 148.28 152.81 6,599,171 -6.82(-4.27%)
Nov 04, 2021 160.46 160.71 155.59 159.63 3,650,275 -1.98(-1.23%)
Nov 03, 2021 159.41 162.20 158.34 161.61 1,710,320 +2.57(+1.62%)
Nov 02, 2021 158.48 160.18 158.01 159.04 1,387,471 +0.89(+0.56%)
Nov 01, 2021 155.84 158.19 156.85 158.16 1,183,245 +2.49(+1.60%)
Oct 29, 2021 156.16 154.29 155.67 1,716,338 -2.52(-1.60%)
Oct 28, 2021 155.44 158.63 155.34 158.19 1,482,559 +3.67(+2.37%)
Oct 27, 2021 152.83 156.83 151.97 154.53 1,400,035 +1.46(+0.96%)
Oct 26, 2021 155.66 153.06 1,276,761 -0.79(-0.51%)
Oct 25, 2021 154.51 153.85 908,165 +0.06(+0.04%)
Oct 22, 2021 155.49 156.34 153.69 153.80 1,243,890 -1.72(-1.11%)
Oct 21, 2021 153.69 155.69 153.69 155.52 839,749 +1.24(+0.80%)
Oct 20, 2021 153.45 155.50 152.50 154.28 1,482,481 +0.83(+0.54%)
Oct 19, 2021 151.10 154.26 150.43 153.45 1,948,063 +3.23(+2.15%)
Oct 18, 2021 148.41 150.34 147.31 150.22 1,545,898 +0.70(+0.47%)
Oct 15, 2021 150.17 151.28 149.08 149.52 1,152,078 +0.27(+0.18%)
Oct 14, 2021 146.14 149.37 145.87 149.25 1,701,057 +4.68(+3.23%)
Oct 13, 2021 144.37 146.89 143.94 144.58 2,966,839 -3.19(-2.16%)
Oct 12, 2021 149.03 149.64 147.17 147.77 1,433,391 -0.75(-0.51%)
Oct 11, 2021 149.65 151.17 148.45 148.53 1,050,856 -1.30(-0.87%)
Oct 08, 2021 151.75 151.93 149.08 149.83 984,815 -1.29(-0.85%)
Oct 07, 2021 151.65 154.02 151.04 151.12 1,438,524 +1.03(+0.69%)
Oct 06, 2021 147.75 150.37 146.75 150.08 1,422,649 +0.74(+0.49%)
Oct 05, 2021 149.54 150.91 147.81 149.35 2,176,523 +0.61(+0.41%)
Oct 04, 2021 152.01 152.21 148.21 148.74 2,519,451 -3.94(-2.58%)
Oct 01, 2021 154.43 154.81 150.70 152.68 1,825,537 -0.80(-0.52%)
Sep 30, 2021 156.17 157.48 153.01 153.48 1,370,772 -1.65(-1.06%)
Sep 29, 2021 156.22 157.14 154.82 155.13 1,332,000 -0.23(-0.15%)
Sep 28, 2021 157.01 159.20 155.26 155.36 1,820,217 -4.60(-2.87%)
Sep 27, 2021 158.82 161.88 157.88 159.96 1,261,481 -0.85(-0.53%)
Sep 24, 2021 160.54 161.99 159.50 160.81 709,222 -0.64(-0.40%)
Sep 23, 2021 161.92 163.41 161.32 161.46 909,529 +0.39(+0.24%)
Sep 22, 2021 159.09 162.24 158.93 161.06 1,176,785 +1.93(+1.21%)
Sep 21, 2021 159.92 161.23 158.22 159.14 1,424,070 +0.37(+0.23%)
Sep 20, 2021 160.21 160.29 156.34 158.76 1,898,142 -4.48(-2.74%)
Sep 17, 2021 166.19 166.19 161.70 163.24 2,396,012 -3.24(-1.95%)
Sep 16, 2021 163.47 166.64 162.41 166.49 1,298,848 +1.84(+1.11%)
Sep 15, 2021 166.07 166.07 163.60 164.65 1,181,955 -1.27(-0.76%)
Sep 14, 2021 169.72 169.75 165.52 165.92 1,640,725 -2.88(-1.71%)
Sep 13, 2021 166.39 168.84 164.96 168.79 1,338,101 +3.62(+2.19%)
Sep 10, 2021 166.22 168.34 164.96 165.17 1,157,162 -0.09(-0.06%)
Sep 09, 2021 165.33 167.69 165.09 165.26 858,093 -0.26(-0.16%)
Sep 08, 2021 168.36 168.48 164.30 165.53 1,293,577 -3.47(-2.05%)
Sep 07, 2021 170.76 171.10 168.27 168.99 888,533 -1.47(-0.86%)
Sep 03, 2021 170.71 172.72 170.29 170.46 889,318 -0.24(-0.14%)
Sep 02, 2021 169.65 170.72 168.21 170.71 1,003,113 +1.50(+0.89%)
Sep 01, 2021 172.07 172.07 169.14 169.21 1,540,252 -1.68(-0.98%)
Aug 31, 2021 174.06 174.06 169.71 170.88 1,693,278 -2.46(-1.42%)
Aug 30, 2021 172.01 173.86 171.17 173.34 1,785,539 +2.47(+1.44%)
Aug 27, 2021 168.42 171.55 168.18 170.87 1,068,964 +2.37(+1.40%)
Aug 26, 2021 168.36 169.26 167.34 168.51 939,294 -0.16(-0.09%)
Aug 25, 2021 169.82 170.54 168.01 168.66 1,083,900 -0.92(-0.54%)
Aug 24, 2021 169.21 170.36 168.89 169.59 957,691 +1.07(+0.64%)
Aug 23, 2021 167.65 168.88 166.37 168.52 1,393,031 +1.90(+1.14%)
Aug 20, 2021 165.20 166.86 164.87 166.62 1,098,188 +1.54(+0.93%)
Aug 19, 2021 162.36 165.80 161.42 165.08 1,399,062 +1.84(+1.13%)
Aug 18, 2021 165.40 166.90 162.98 163.24 1,860,312 -3.18(-1.91%)
Aug 17, 2021 168.12 168.12 165.04 166.41 1,429,751 -2.80(-1.66%)
Aug 16, 2021 169.52 169.80 167.71 169.21 1,046,033 -1.08(-0.63%)
Aug 13, 2021 170.51 170.86 169.48 170.29 982,419 +0.10(+0.06%)
Aug 12, 2021 171.00 171.12 168.59 170.19 1,008,457 -1.39(-0.81%)
Aug 11, 2021 172.80 172.85 170.11 171.59 1,054,761 -0.04(-0.02%)
Aug 10, 2021 173.08 173.62 170.06 171.62 1,155,184 -0.82(-0.47%)
Aug 09, 2021 173.00 173.35 171.13 172.44 901,462 -0.31(-0.18%)
Aug 06, 2021 171.09 173.37 170.77 172.75 1,316,795 +0.22(+0.13%)
Aug 05, 2021 173.41 174.52 171.35 172.52 1,663,602 -0.93(-0.54%)
Aug 04, 2021 174.19 175.14 172.18 173.45 1,538,799 -1.30(-0.74%)
Aug 03, 2021 175.23 176.14 172.28 174.75 1,848,089 +0.80(+0.46%)
Aug 02, 2021 171.72 175.28 171.35 173.95 2,846,425 +2.62(+1.53%)
Jul 30, 2021 171.44 172.64 164.98 171.34 7,974,576 -11.29(-6.18%)
Jul 29, 2021 178.29 183.51 178.29 182.63 2,355,357 +4.27(+2.40%)
Jul 28, 2021 175.78 178.85 174.97 178.35 1,263,210 +3.63(+2.08%)
Jul 27, 2021 180.01 180.10 171.36 174.72 2,042,774 -4.30(-2.40%)
Jul 26, 2021 178.54 179.58 176.73 179.02 986,182 +0.12(+0.07%)
Jul 23, 2021 178.49 179.62 177.03 178.90 1,443,955 +1.50(+0.85%)
Jul 22, 2021 177.96 178.75 176.55 177.40 1,277,718 -1.82(-1.02%)
Jul 21, 2021 175.92 179.26 175.91 179.22 1,250,197 +3.32(+1.89%)
Jul 20, 2021 174.25 177.08 172.40 175.89 1,338,556 +2.11(+1.21%)
Jul 19, 2021 171.31 173.94 170.83 173.79 1,720,195 -0.89(-0.51%)
Jul 16, 2021 177.26 179.06 174.32 174.68 1,202,832 -2.20(-1.24%)
Jul 15, 2021 178.01 178.61 174.72 176.88 1,784,651 -1.01(-0.57%)
Jul 14, 2021 180.52 183.49 177.04 177.89 2,456,949 +1.85(+1.05%)
Jul 13, 2021 176.91 177.41 175.18 176.04 835,850 -1.50(-0.85%)
Jul 12, 2021 176.55 177.99 175.24 177.55 918,692 +1.51(+0.86%)
Jul 09, 2021 173.61 176.28 172.10 176.03 1,225,189 +2.94(+1.70%)
Jul 08, 2021 170.86 174.11 169.23 173.10 1,565,712 -1.74(-0.99%)
Jul 07, 2021 178.71 178.94 173.05 174.84 1,279,950 -2.02(-1.14%)
Jul 06, 2021 177.01 177.99 175.27 176.86 1,435,976 -0.80(-0.45%)
Jul 02, 2021 176.93 179.81 176.18 177.66 1,768,448 +2.14(+1.22%)
Jul 01, 2021 177.97 178.13 175.04 175.51 1,859,269 -2.54(-1.43%)
Jun 30, 2021 177.25 178.62 175.24 178.06 2,042,452 +0.74(+0.42%)
Jun 29, 2021 171.72 178.02 171.09 177.31 3,191,544 +7.66(+4.52%)
Jun 28, 2021 166.43 171.14 166.31 169.65 2,285,710 +3.71(+2.24%)
Jun 25, 2021 166.26 168.26 164.36 165.94 3,724,170 +0.84(+0.51%)
Jun 24, 2021 162.79 165.90 162.79 165.09 1,538,916 +4.23(+2.63%)
Jun 23, 2021 159.61 162.62 159.61 160.86 1,068,428 +1.34(+0.84%)
Jun 22, 2021 159.67 160.61 158.70 159.52 1,168,646 +0.23(+0.15%)
Jun 21, 2021 156.69 160.39 156.59 159.29 1,438,662 +3.00(+1.92%)
Jun 18, 2021 157.87 159.04 155.54 156.29 2,458,092 -3.85(-2.41%)
Jun 17, 2021 157.88 161.66 157.88 160.15 1,570,189 +1.37(+0.87%)
Jun 16, 2021 160.16 160.69 157.18 158.77 1,331,422 -0.63(-0.40%)
Jun 15, 2021 161.18 161.84 159.14 159.40 1,313,093 -2.02(-1.25%)
Jun 14, 2021 159.44 161.60 158.70 161.42 1,180,165 +2.52(+1.58%)
Jun 11, 2021 158.52 158.97 157.41 158.90 982,832 +1.59(+1.01%)
Jun 10, 2021 156.73 158.79 155.78 157.31 1,285,314 +0.82(+0.52%)
Jun 09, 2021 157.03 157.63 155.71 156.50 1,060,152 +0.28(+0.18%)
Jun 08, 2021 159.50 159.86 155.92 156.22 1,231,335 -1.38(-0.88%)
Jun 07, 2021 157.43 158.25 155.78 157.60 1,407,542 -0.64(-0.41%)
Jun 04, 2021 156.28 159.62 156.16 158.24 1,392,444 +2.95(+1.90%)
Jun 03, 2021 157.41 158.06 155.21 155.29 1,567,947 -4.25(-2.67%)
Jun 02, 2021 157.99 160.07 156.85 159.54 1,048,552 +1.32(+0.83%)
Jun 01, 2021 158.81 160.86 156.96 158.22 1,572,677 +0.36(+0.23%)
May 28, 2021 159.99 160.16 157.54 157.86 1,457,675 -0.81(-0.51%)
May 27, 2021 155.47 160.07 154.61 158.67 2,522,119 +1.88(+1.20%)
May 26, 2021 157.94 158.97 155.44 156.79 1,601,665 -1.10(-0.69%)
May 25, 2021 158.09 159.40 156.94 157.89 1,650,175 +1.07(+0.68%)
May 24, 2021 156.16 158.02 154.95 156.82 1,270,450 +2.02(+1.31%)
May 21, 2021 157.43 158.31 154.36 154.80 1,636,061 -1.79(-1.14%)
May 20, 2021 154.98 157.68 154.98 156.59 1,543,570 +2.10(+1.36%)
May 19, 2021 149.45 154.76 148.36 154.49 2,014,752 +3.16(+2.09%)
May 18, 2021 153.70 154.13 151.31 151.33 1,132,307 -1.10(-0.72%)
May 17, 2021 152.27 152.56 149.51 152.44 1,432,087 -0.73(-0.48%)
May 14, 2021 152.54 154.82 151.14 153.17 2,056,292 +3.02(+2.01%)
May 13, 2021 151.35 152.99 148.76 150.15 1,772,650 +0.61(+0.41%)
May 12, 2021 150.71 152.73 148.72 149.54 2,535,702 -4.96(-3.21%)
May 11, 2021 148.71 154.97 148.32 154.50 2,705,851 +0.87(+0.57%)
May 10, 2021 158.71 158.88 153.53 153.63 3,887,666 -8.49(-5.24%)
May 07, 2021 164.77 164.99 160.72 162.12 2,072,180 -0.75(-0.46%)
May 06, 2021 160.39 163.22 159.00 162.87 1,910,967 +1.78(+1.10%)
May 05, 2021 161.74 163.60 159.75 161.10 2,079,848 +0.41(+0.25%)
May 04, 2021 161.73 161.73 157.48 160.69 3,601,065 -2.56(-1.57%)
May 03, 2021 168.49 169.57 162.24 163.25 4,544,938 -4.62(-2.75%)
Apr 30, 2021 170.90 172.90 167.19 167.87 7,691,828 -15.30(-8.35%)
Apr 29, 2021 187.78 188.86 180.62 183.18 3,596,947 +1.34(+0.74%)
Apr 28, 2021 183.00 184.00 180.33 181.83 1,660,916 -0.92(-0.50%)
Apr 27, 2021 186.25 186.54 181.87 182.75 2,222,371 -2.09(-1.13%)
Apr 26, 2021 180.38 187.00 178.52 184.84 4,045,559 +8.09(+4.58%)
Apr 23, 2021 177.74 179.56 175.69 176.75 2,634,729 +6.94(+4.09%)
Apr 22, 2021 172.51 173.22 168.66 169.81 1,474,845 -2.96(-1.71%)
Apr 21, 2021 169.26 172.98 168.07 172.77 1,640,126 +3.61(+2.13%)
Apr 20, 2021 171.77 172.60 167.84 169.16 1,194,553 -2.92(-1.69%)
Apr 19, 2021 174.68 175.84 170.69 172.08 1,530,663 -3.60(-2.05%)
Apr 16, 2021 176.33 178.53 175.37 175.68 1,739,815 -0.82(-0.47%)
Apr 15, 2021 176.01 177.57 174.25 176.50 1,366,219 +2.60(+1.50%)
Apr 14, 2021 174.43 180.06 172.80 173.90 2,211,433 -1.34(-0.77%)
Apr 13, 2021 175.01 176.30 172.59 175.24 1,167,569 +1.08(+0.62%)
Apr 12, 2021 173.72 174.33 172.28 174.16 1,177,710 -0.56(-0.32%)
Apr 09, 2021 174.05 174.96 172.71 174.72 1,286,688 -0.86(-0.49%)
Apr 08, 2021 175.72 176.36 173.68 175.59 1,898,082 +2.25(+1.30%)
Apr 07, 2021 175.19 175.29 172.16 173.34 1,234,894 -1.53(-0.87%)
Apr 06, 2021 175.99 176.93 172.61 174.86 1,728,394 -2.56(-1.45%)
Apr 05, 2021 177.21 177.72 174.21 177.43 1,960,891 +3.66(+2.10%)
Apr 01, 2021 172.20 174.53 171.07 173.77 2,979,192 +3.91(+2.30%)
Mar 31, 2021 166.37 171.47 166.25 169.86 2,511,260 +4.60(+2.78%)
Mar 30, 2021 164.10 165.88 163.04 165.26 1,326,171 -0.75(-0.45%)
Mar 29, 2021 166.74 167.09 163.49 166.01 2,050,780 -2.65(-1.57%)
Mar 26, 2021 158.75 168.95 158.63 168.66 2,361,016 +9.30(+5.84%)
Mar 25, 2021 154.96 160.07 153.73 159.36 1,880,705 +0.87(+0.55%)
Mar 24, 2021 164.68 164.72 158.32 158.49 1,965,081 -3.88(-2.39%)
Mar 23, 2021 168.34 168.34 161.43 162.37 1,381,613 -4.11(-2.47%)
Mar 22, 2021 164.17 169.00 163.03 166.47 1,618,845 +3.73(+2.29%)
Mar 19, 2021 162.53 164.22 159.25 162.74 2,813,604 +1.02(+0.63%)
Mar 18, 2021 165.93 166.96 161.47 161.73 1,884,033 -7.52(-4.44%)
Mar 17, 2021 166.14 170.37 163.57 169.24 1,914,715 +1.64(+0.98%)
Mar 16, 2021 167.52 170.66 166.44 167.60 2,110,979 +2.08(+1.26%)
Mar 15, 2021 160.72 165.69 158.94 165.52 2,045,828 +6.00(+3.76%)
Mar 12, 2021 157.00 159.87 155.45 159.52 1,717,780 -1.33(-0.83%)
Mar 11, 2021 160.22 163.54 159.91 160.86 2,561,253 +5.64(+3.63%)
Mar 10, 2021 160.59 161.46 153.93 155.22 3,078,696 -4.40(-2.75%)
Mar 09, 2021 155.18 160.48 152.23 159.62 2,795,972 +10.38(+6.95%)
Mar 08, 2021 158.58 159.83 149.05 149.24 3,772,222 -11.33(-7.06%)
Mar 05, 2021 155.72 160.82 147.70 160.57 3,866,653 +5.77(+3.73%)
Mar 04, 2021 161.22 162.28 151.54 154.80 3,223,089 -7.41(-4.57%)
Mar 03, 2021 167.34 167.77 162.08 162.21 1,972,537 -4.33(-2.60%)
Mar 02, 2021 173.41 173.41 166.48 166.54 1,701,116 -6.08(-3.52%)
Mar 01, 2021 167.66 172.93 165.39 172.62 2,285,202 +8.00(+4.86%)
Feb 26, 2021 165.57 167.31 161.00 164.62 3,147,482 +1.56(+0.95%)
Feb 25, 2021 172.71 174.85 162.01 163.07 4,010,496 -13.16(-7.47%)
Feb 24, 2021 168.22 176.44 166.68 176.23 2,503,580 +6.12(+3.60%)
Feb 23, 2021 167.82 171.58 161.56 170.11 2,760,912 -0.17(-0.10%)
Feb 22, 2021 175.42 177.75 170.01 170.28 2,654,607 -7.63(-4.29%)
Feb 19, 2021 176.01 179.06 175.36 177.91 2,178,145 +3.94(+2.27%)
Feb 18, 2021 175.07 176.56 171.76 173.97 2,581,267 -3.87(-2.18%)
Feb 17, 2021 178.55 179.40 173.77 177.84 2,297,907 -1.90(-1.06%)
Feb 16, 2021 177.02 181.29 176.88 179.73 2,689,990 +4.29(+2.45%)
Feb 12, 2021 173.74 176.21 172.36 175.44 2,056,303 +1.15(+0.66%)
Feb 11, 2021 172.55 174.96 170.11 174.29 2,239,579 +3.20(+1.87%)
Feb 10, 2021 170.54 172.29 167.31 171.09 2,170,307 +2.20(+1.30%)
Feb 09, 2021 166.88 172.38 166.77 168.89 2,711,621 +1.24(+0.74%)
Feb 08, 2021 166.50 168.51 164.84 167.65 2,362,925 +2.42(+1.46%)
Feb 05, 2021 166.28 168.05 164.57 165.23 2,717,322 -0.14(-0.08%)
Feb 04, 2021 164.54 167.12 159.63 165.37 5,419,913 -0.33(-0.20%)
Feb 03, 2021 172.17 172.43 165.34 165.70 3,397,438 -5.57(-3.25%)
Feb 02, 2021 174.12 175.16 167.45 171.27 4,062,428 -0.28(-0.16%)
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.