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

Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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.