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

Skyworks Solutions (NQ: SWKS )

93.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 128.86 129.70 125.77 125.91 1,814,012 -2.95(-2.29%)
Mar 30, 2022 131.61 131.74 128.29 128.85 1,589,241 -3.67(-2.77%)
Mar 29, 2022 131.90 133.44 130.30 132.53 1,547,341 +3.05(+2.36%)
Mar 28, 2022 128.57 129.66 125.37 129.48 1,793,602 -0.89(-0.68%)
Mar 25, 2022 131.21 131.33 128.39 130.36 1,136,570 -0.41(-0.31%)
Mar 24, 2022 127.55 130.85 126.08 130.77 1,443,443 +4.85(+3.85%)
Mar 23, 2022 128.81 130.22 125.92 125.92 1,259,872 -3.99(-3.07%)
Mar 22, 2022 126.99 131.07 126.99 129.91 2,033,996 +2.81(+2.21%)
Mar 21, 2022 127.22 128.57 124.89 127.10 2,368,192 -0.60(-0.47%)
Mar 18, 2022 124.27 127.78 123.17 127.70 4,787,022 +2.10(+1.67%)
Mar 17, 2022 123.24 125.62 121.91 125.60 1,588,441 +1.78(+1.44%)
Mar 16, 2022 120.16 124.03 118.47 123.82 2,335,072 +5.27(+4.45%)
Mar 15, 2022 114.65 118.94 114.11 118.55 2,505,178 +4.66(+4.09%)
Mar 14, 2022 120.23 120.73 112.41 113.89 3,702,603 -6.59(-5.47%)
Mar 11, 2022 125.64 126.01 120.29 120.48 1,469,789 -3.71(-2.99%)
Mar 10, 2022 124.62 125.57 121.77 124.19 1,336,431 -2.54(-2.01%)
Mar 09, 2022 128.18 128.47 125.63 126.74 1,931,490 +1.96(+1.57%)
Mar 08, 2022 122.08 129.20 120.74 124.77 2,152,363 +3.13(+2.57%)
Mar 07, 2022 128.66 129.38 121.49 121.64 2,520,260 -6.73(-5.24%)
Mar 04, 2022 128.49 129.61 126.54 128.37 1,917,038 -0.92(-0.71%)
Mar 03, 2022 130.70 131.09 127.94 129.29 2,035,313 +0.04(+0.03%)
Mar 02, 2022 126.49 130.09 125.91 129.25 1,731,607 +3.56(+2.83%)
Mar 01, 2022 129.63 131.12 124.77 125.69 2,034,648 -4.84(-3.71%)
Feb 28, 2022 130.35 131.98 128.17 130.53 1,797,103 -1.09(-0.83%)
Feb 25, 2022 131.23 132.11 130.01 131.61 2,165,826 +0.46(+0.35%)
Feb 24, 2022 121.86 131.35 121.31 131.15 2,618,473 +5.15(+4.09%)
Feb 23, 2022 129.23 131.02 125.88 126.00 2,003,211 -1.40(-1.10%)
Feb 22, 2022 127.66 130.64 125.97 127.40 2,421,526 -1.62(-1.26%)
Feb 18, 2022 129.02 0 +0.68(+0.53%)
Feb 17, 2022 130.18 130.71 128.24 128.34 1,761,384 -3.56(-2.70%)
Feb 16, 2022 129.74 132.48 129.09 131.90 1,245,873 +0.57(+0.44%)
Feb 15, 2022 129.12 131.59 128.29 131.32 1,668,431 +4.57(+3.61%)
Feb 14, 2022 125.36 129.00 125.34 126.75 2,218,948 +1.51(+1.20%)
Feb 11, 2022 132.79 133.07 124.42 125.25 2,736,682 -7.27(-5.49%)
Feb 10, 2022 132.99 137.19 131.71 132.52 2,246,373 -2.90(-2.14%)
Feb 09, 2022 133.40 135.96 130.42 135.42 2,475,542 +3.48(+2.64%)
Feb 08, 2022 127.81 132.30 126.88 131.94 2,123,878 +3.90(+3.05%)
Feb 07, 2022 127.96 129.79 127.23 128.03 2,699,478 +0.93(+0.73%)
Feb 04, 2022 126.72 127.81 122.04 127.10 4,514,387 -3.24(-2.48%)
Feb 03, 2022 135.66 130.16 130.34 3,999,812 -9.34(-6.69%)
Feb 02, 2022 138.77 139.93 136.79 139.68 2,125,583 +2.03(+1.48%)
Feb 01, 2022 137.59 138.02 133.92 137.65 1,824,784 +5.97(+4.53%)
Jan 28, 2022 130.45 131.79 125.86 131.68 2,216,067 +2.46(+1.91%)
Jan 27, 2022 135.42 135.70 127.65 129.22 2,875,530 -4.40(-3.29%)
Jan 26, 2022 134.66 139.10 131.67 133.62 2,504,469 +2.09(+1.59%)
Jan 25, 2022 131.92 134.72 129.52 131.53 2,075,490 -3.79(-2.80%)
Jan 24, 2022 129.99 135.46 126.41 135.32 2,879,596 +3.71(+2.82%)
Jan 21, 2022 134.00 136.43 131.34 131.62 2,125,614 -2.91(-2.16%)
Jan 20, 2022 138.39 140.01 134.42 134.52 2,068,870 -2.72(-1.98%)
Jan 19, 2022 143.07 143.42 136.75 137.24 2,257,671 -5.43(-3.81%)
Jan 18, 2022 144.16 144.64 141.21 142.67 1,953,170 -3.76(-2.57%)
Jan 14, 2022 146.43 0 +2.85(+1.99%)
Jan 13, 2022 147.44 148.67 143.25 143.58 1,620,935 -3.28(-2.24%)
Jan 12, 2022 148.20 149.61 145.50 146.87 1,226,967 +0.02(+0.01%)
Jan 11, 2022 142.65 147.38 142.27 146.85 1,747,632 +1.88(+1.30%)
Jan 10, 2022 143.33 145.16 140.51 144.97 2,318,816 -0.11(-0.08%)
Jan 07, 2022 149.31 150.32 144.97 145.08 1,791,402 -3.70(-2.49%)
Jan 06, 2022 148.73 151.11 147.18 148.78 1,597,075 +0.06(+0.04%)
Jan 05, 2022 151.07 153.25 148.61 148.72 2,029,873 -2.98(-1.97%)
Jan 04, 2022 151.29 153.79 147.99 151.70 1,647,867 +1.38(+0.92%)
Jan 03, 2022 146.43 151.09 146.43 150.32 2,364,826 +4.36(+2.99%)
Dec 31, 2021 146.57 147.70 145.87 145.95 913,203 -0.62(-0.42%)
Dec 30, 2021 147.23 148.69 146.21 146.57 1,114,030 -0.87(-0.59%)
Dec 29, 2021 146.86 149.10 146.83 147.44 878,044 +0.73(+0.50%)
Dec 28, 2021 147.14 147.53 145.69 146.71 1,180,172 +0.55(+0.37%)
Dec 27, 2021 144.58 146.20 143.72 146.16 1,305,598 +1.82(+1.26%)
Dec 23, 2021 143.53 145.64 142.93 144.34 938,416 +0.94(+0.66%)
Dec 22, 2021 143.14 143.59 141.63 143.40 993,066 -0.20(-0.14%)
Dec 21, 2021 143.04 143.68 140.60 143.59 1,275,808 +2.56(+1.81%)
Dec 20, 2021 140.62 142.37 139.85 141.03 1,606,512 -1.68(-1.18%)
Dec 17, 2021 136.20 143.75 136.03 142.72 5,320,252 +5.00(+3.63%)
Dec 16, 2021 151.11 151.85 133.59 137.72 7,449,653 -12.75(-8.47%)
Dec 15, 2021 150.20 150.65 144.69 150.47 2,579,041 +0.50(+0.33%)
Dec 14, 2021 149.74 151.78 149.02 149.97 1,455,408 -0.55(-0.37%)
Dec 13, 2021 152.63 153.67 149.48 150.52 1,471,512 -1.94(-1.27%)
Dec 10, 2021 153.79 154.73 150.46 152.46 1,802,212 +0.98(+0.65%)
Dec 09, 2021 149.80 154.08 149.59 151.49 2,269,447 +0.88(+0.59%)
Dec 08, 2021 147.70 152.00 145.99 150.60 1,920,366 +2.60(+1.75%)
Dec 07, 2021 145.82 148.83 145.56 148.00 1,881,721 +4.61(+3.21%)
Dec 06, 2021 141.14 144.29 139.22 143.40 1,839,419 +2.83(+2.01%)
Dec 03, 2021 142.54 143.83 138.99 140.56 1,798,732 -0.27(-0.19%)
Dec 02, 2021 137.65 142.48 135.73 140.84 2,989,100 -0.44(-0.31%)
Dec 01, 2021 144.61 146.87 141.12 141.28 1,971,410 -1.40(-0.98%)
Nov 30, 2021 144.86 147.01 141.54 142.68 3,347,978 -4.76(-3.23%)
Nov 29, 2021 145.00 147.44 142.46 147.44 2,302,399 +3.99(+2.78%)
Nov 26, 2021 145.60 147.31 142.60 143.45 1,772,805 -3.21(-2.19%)
Nov 24, 2021 146.65 147.82 142.34 146.66 2,072,176 -0.86(-0.58%)
Nov 23, 2021 146.87 149.00 146.53 147.52 2,075,010 +0.25(+0.17%)
Nov 22, 2021 151.51 151.71 147.23 147.26 1,805,477 -3.41(-2.26%)
Nov 19, 2021 152.29 152.98 150.48 150.67 1,801,069 -2.25(-1.47%)
Nov 18, 2021 155.17 153.25 152.51 152.92 2,174,247 +0.13(+0.09%)
Nov 17, 2021 153.06 154.42 152.11 152.79 1,871,907 -0.75(-0.49%)
Nov 16, 2021 152.74 154.30 152.30 153.54 1,875,477 +0.53(+0.34%)
Nov 15, 2021 154.86 155.34 152.54 153.01 1,517,853 -1.27(-0.82%)
Nov 12, 2021 152.13 154.71 151.74 154.28 1,674,491 +2.41(+1.59%)
Nov 11, 2021 151.83 152.20 149.63 151.87 1,604,589 +1.57(+1.05%)
Nov 10, 2021 152.94 150.29 2,029,199 -3.61(-2.34%)
Nov 09, 2021 157.48 157.88 153.47 153.90 2,042,131 -3.38(-2.15%)
Nov 08, 2021 154.60 158.71 152.68 157.29 3,571,811 +3.48(+2.26%)
Nov 05, 2021 157.70 158.35 149.25 153.81 6,556,418 -6.86(-4.27%)
Nov 04, 2021 161.50 161.76 156.61 160.67 3,626,626 -2.00(-1.23%)
Nov 03, 2021 160.45 163.26 159.38 162.67 1,699,240 +2.59(+1.62%)
Nov 02, 2021 159.52 161.22 159.04 160.08 1,378,482 +0.89(+0.56%)
Nov 01, 2021 156.85 159.22 157.87 159.19 1,175,579 +2.50(+1.60%)
Oct 29, 2021 157.17 155.30 156.69 1,705,218 -2.54(-1.60%)
Oct 28, 2021 156.45 159.67 156.35 159.23 1,472,955 +3.69(+2.38%)
Oct 27, 2021 153.83 157.85 152.96 155.53 1,390,965 +1.47(+0.96%)
Oct 26, 2021 156.68 154.06 1,268,490 -0.80(-0.51%)
Oct 25, 2021 155.51 154.86 902,281 +0.06(+0.04%)
Oct 22, 2021 156.51 157.36 154.69 154.80 1,235,831 -1.73(-1.11%)
Oct 21, 2021 154.69 156.71 154.69 156.54 834,309 +1.25(+0.80%)
Oct 20, 2021 154.46 156.52 153.50 155.29 1,472,877 +0.83(+0.54%)
Oct 19, 2021 152.08 155.27 151.41 154.46 1,935,443 +3.25(+2.15%)
Oct 18, 2021 149.37 151.32 148.27 151.20 1,535,883 +0.70(+0.47%)
Oct 15, 2021 151.15 152.26 150.05 150.50 1,144,614 +0.27(+0.18%)
Oct 14, 2021 147.10 150.35 146.82 150.23 1,690,037 +4.71(+3.23%)
Oct 13, 2021 145.31 147.84 144.87 145.52 2,947,618 -3.22(-2.16%)
Oct 12, 2021 150.00 150.61 148.13 148.74 1,424,105 -0.76(-0.51%)
Oct 11, 2021 150.62 152.16 149.42 149.50 1,044,048 -1.31(-0.87%)
Oct 08, 2021 152.74 152.92 150.05 150.81 978,435 -1.29(-0.85%)
Oct 07, 2021 152.64 155.03 152.03 152.10 1,429,205 +1.04(+0.69%)
Oct 06, 2021 148.72 151.34 147.71 151.06 1,413,432 +0.74(+0.49%)
Oct 05, 2021 150.52 151.89 148.77 150.32 2,162,422 +0.61(+0.41%)
Oct 04, 2021 153.00 153.20 149.17 149.71 2,503,129 -3.97(-2.58%)
Oct 01, 2021 155.44 155.81 151.68 153.68 1,813,711 -0.81(-0.52%)
Sep 30, 2021 157.19 158.50 154.00 154.48 1,361,891 -1.66(-1.06%)
Sep 29, 2021 157.24 158.17 155.83 156.14 1,323,370 -0.23(-0.15%)
Sep 28, 2021 158.04 160.24 156.27 156.38 1,808,424 -4.63(-2.87%)
Sep 27, 2021 159.85 162.93 158.91 161.00 1,253,308 -0.86(-0.53%)
Sep 24, 2021 161.59 163.04 160.54 161.86 704,627 -0.65(-0.40%)
Sep 23, 2021 162.98 164.48 162.38 162.51 903,637 +0.39(+0.24%)
Sep 22, 2021 160.13 163.30 159.97 162.12 1,169,161 +1.94(+1.21%)
Sep 21, 2021 160.96 162.28 159.25 160.17 1,414,844 +0.38(+0.23%)
Sep 20, 2021 161.25 161.34 157.36 159.80 1,885,845 -4.51(-2.74%)
Sep 17, 2021 167.27 167.27 162.75 164.31 2,380,490 -3.26(-1.95%)
Sep 16, 2021 164.53 167.73 163.47 167.57 1,290,433 +1.85(+1.11%)
Sep 15, 2021 167.16 167.16 164.67 165.72 1,174,298 -1.28(-0.76%)
Sep 14, 2021 170.82 170.85 166.60 167.00 1,630,096 -2.90(-1.71%)
Sep 13, 2021 167.48 169.94 166.03 169.90 1,329,432 +3.65(+2.19%)
Sep 10, 2021 167.30 169.44 166.03 166.25 1,149,665 -0.09(-0.06%)
Sep 09, 2021 166.41 168.78 166.16 166.34 852,534 -0.26(-0.16%)
Sep 08, 2021 169.46 169.58 165.37 166.60 1,285,197 -3.49(-2.05%)
Sep 07, 2021 171.87 172.22 169.37 170.09 882,777 -1.48(-0.86%)
Sep 03, 2021 171.82 173.84 171.40 171.57 883,556 -0.24(-0.14%)
Sep 02, 2021 170.76 171.84 169.31 171.82 996,614 +1.51(+0.89%)
Sep 01, 2021 173.20 173.20 170.24 170.31 1,530,273 -1.69(-0.98%)
Aug 31, 2021 175.19 175.19 170.81 172.00 1,682,308 -2.47(-1.42%)
Aug 30, 2021 173.13 175.00 172.29 174.47 1,773,972 +2.48(+1.44%)
Aug 27, 2021 169.52 172.66 169.28 171.99 1,062,038 +2.38(+1.40%)
Aug 26, 2021 169.46 170.37 168.43 169.60 933,209 -0.16(-0.09%)
Aug 25, 2021 170.93 171.65 169.11 169.76 1,076,878 -0.93(-0.54%)
Aug 24, 2021 170.32 171.47 169.99 170.69 951,487 +1.08(+0.64%)
Aug 23, 2021 168.74 169.99 167.46 169.62 1,384,006 +1.91(+1.14%)
Aug 20, 2021 166.28 167.95 165.94 167.70 1,091,074 +1.55(+0.93%)
Aug 19, 2021 163.42 166.88 162.47 166.16 1,389,998 +1.86(+1.13%)
Aug 18, 2021 166.47 167.99 164.05 164.30 1,848,260 -3.20(-1.91%)
Aug 17, 2021 169.22 169.22 166.12 167.50 1,420,488 -2.82(-1.66%)
Aug 16, 2021 170.63 170.91 168.80 170.32 1,039,257 -1.09(-0.63%)
Aug 13, 2021 171.62 171.97 170.58 171.41 976,055 +0.10(+0.06%)
Aug 12, 2021 172.12 172.24 169.69 171.30 1,001,924 -1.40(-0.81%)
Aug 11, 2021 173.93 173.97 171.22 172.70 1,047,927 -0.04(-0.02%)
Aug 10, 2021 174.21 174.75 171.17 172.74 1,147,700 -0.82(-0.47%)
Aug 09, 2021 174.12 174.48 172.25 173.56 895,622 -0.31(-0.18%)
Aug 06, 2021 172.21 174.50 171.88 173.87 1,308,264 +0.22(+0.13%)
Aug 05, 2021 174.55 175.66 172.47 173.65 1,652,824 -0.94(-0.54%)
Aug 04, 2021 175.33 176.28 173.30 174.58 1,528,830 -1.31(-0.74%)
Aug 03, 2021 176.37 177.28 173.41 175.89 1,836,116 +0.80(+0.46%)
Aug 02, 2021 172.84 176.42 172.46 175.09 2,827,985 +2.64(+1.53%)
Jul 30, 2021 172.56 173.77 166.06 172.45 7,922,913 -11.37(-6.18%)
Jul 29, 2021 179.45 184.71 179.45 183.82 2,340,098 +4.30(+2.39%)
Jul 28, 2021 176.93 180.01 176.12 179.52 1,255,027 +3.65(+2.08%)
Jul 27, 2021 181.18 181.28 172.47 175.86 2,029,540 -4.33(-2.40%)
Jul 26, 2021 179.71 180.75 177.88 180.19 979,793 +0.12(+0.07%)
Jul 23, 2021 179.66 180.79 178.18 180.07 1,434,600 +1.51(+0.85%)
Jul 22, 2021 179.12 179.92 177.71 178.56 1,269,441 -1.83(-1.02%)
Jul 21, 2021 177.07 180.43 177.06 180.39 1,242,098 +3.35(+1.89%)
Jul 20, 2021 175.39 178.24 173.53 177.04 1,329,885 +2.12(+1.21%)
Jul 19, 2021 172.42 175.07 171.95 174.92 1,709,050 -0.90(-0.51%)
Jul 16, 2021 178.41 180.23 175.45 175.82 1,195,039 -2.22(-1.24%)
Jul 15, 2021 179.17 179.77 175.85 178.03 1,773,089 -1.02(-0.57%)
Jul 14, 2021 181.70 184.69 178.19 179.05 2,441,032 +1.86(+1.05%)
Jul 13, 2021 178.06 178.56 176.32 177.19 830,435 -1.51(-0.85%)
Jul 12, 2021 177.71 179.15 176.38 178.71 912,740 +1.52(+0.86%)
Jul 09, 2021 174.74 177.42 173.22 177.18 1,217,252 +2.95(+1.69%)
Jul 08, 2021 171.97 175.25 170.33 174.23 1,555,568 -1.75(-0.99%)
Jul 07, 2021 179.87 180.11 174.18 175.98 1,271,657 -2.04(-1.14%)
Jul 06, 2021 178.16 179.15 176.41 178.01 1,426,673 -0.80(-0.45%)
Jul 02, 2021 178.09 180.99 177.33 178.82 1,756,991 +2.16(+1.22%)
Jul 01, 2021 179.13 179.29 176.18 176.66 1,847,224 -2.56(-1.43%)
Jun 30, 2021 178.41 179.78 176.39 179.22 2,029,220 +0.75(+0.42%)
Jun 29, 2021 172.84 179.18 172.20 178.47 3,170,867 +7.71(+4.52%)
Jun 28, 2021 167.52 172.26 167.40 170.76 2,270,902 +3.74(+2.24%)
Jun 25, 2021 167.35 169.36 165.43 167.02 3,700,042 +0.85(+0.51%)
Jun 24, 2021 163.85 166.98 163.86 166.17 1,528,947 +4.26(+2.63%)
Jun 23, 2021 160.65 163.69 160.65 161.91 1,061,506 +1.35(+0.84%)
Jun 22, 2021 160.71 161.66 159.73 160.56 1,161,075 +0.23(+0.15%)
Jun 21, 2021 157.71 161.43 157.61 160.33 1,429,341 +3.02(+1.92%)
Jun 18, 2021 158.90 160.08 156.55 157.31 2,442,167 -3.88(-2.41%)
Jun 17, 2021 158.91 162.71 158.91 161.19 1,560,017 +1.38(+0.87%)
Jun 16, 2021 161.21 161.74 158.21 159.81 1,322,796 -0.64(-0.40%)
Jun 15, 2021 162.23 162.90 160.18 160.44 1,304,586 -2.03(-1.25%)
Jun 14, 2021 160.48 162.66 159.73 162.47 1,172,520 +2.53(+1.58%)
Jun 11, 2021 159.55 160.00 158.44 159.94 976,464 +1.60(+1.01%)
Jun 10, 2021 157.75 159.82 156.80 158.34 1,276,987 +0.82(+0.52%)
Jun 09, 2021 158.06 158.66 156.72 157.52 1,053,284 +0.28(+0.18%)
Jun 08, 2021 160.53 160.90 156.94 157.24 1,223,358 -1.39(-0.88%)
Jun 07, 2021 158.46 159.28 156.80 158.63 1,398,424 -0.65(-0.40%)
Jun 04, 2021 157.30 160.67 157.18 159.27 1,383,423 +2.97(+1.90%)
Jun 03, 2021 158.43 159.09 156.23 156.30 1,557,789 -4.28(-2.67%)
Jun 02, 2021 159.02 161.12 157.87 160.58 1,041,759 +1.33(+0.83%)
Jun 01, 2021 159.84 161.91 157.98 159.25 1,562,489 +0.37(+0.23%)
May 28, 2021 161.03 161.20 158.56 158.89 1,448,232 -0.81(-0.51%)
May 27, 2021 156.49 161.12 155.62 159.70 2,505,779 +1.89(+1.20%)
May 26, 2021 158.97 160.00 156.45 157.82 1,591,289 -1.10(-0.69%)
May 25, 2021 159.12 160.44 157.97 158.92 1,639,484 +1.07(+0.68%)
May 24, 2021 157.18 159.05 155.97 157.84 1,262,220 +2.04(+1.31%)
May 21, 2021 158.46 159.34 155.37 155.81 1,625,462 -1.80(-1.14%)
May 20, 2021 155.99 158.70 155.99 157.61 1,533,570 +2.11(+1.36%)
May 19, 2021 150.42 155.77 149.33 155.50 2,001,699 +3.18(+2.09%)
May 18, 2021 154.70 155.14 152.30 152.32 1,124,971 -1.11(-0.72%)
May 17, 2021 153.26 153.55 150.49 153.43 1,422,809 -0.74(-0.48%)
May 14, 2021 153.54 155.83 152.13 154.17 2,042,970 +3.04(+2.01%)
May 13, 2021 152.34 153.98 149.73 151.13 1,761,166 +0.62(+0.41%)
May 12, 2021 151.69 153.72 149.69 150.52 2,519,274 -4.99(-3.21%)
May 11, 2021 149.68 155.99 149.29 155.51 2,688,321 +0.88(+0.57%)
May 10, 2021 159.74 159.92 154.53 154.64 3,862,480 -8.55(-5.24%)
May 07, 2021 165.84 166.06 161.77 163.18 2,058,755 -0.75(-0.46%)
May 06, 2021 161.44 164.28 160.03 163.94 1,898,587 +1.79(+1.10%)
May 05, 2021 162.80 164.67 160.80 162.15 2,066,374 +0.41(+0.25%)
May 04, 2021 162.78 162.78 158.50 161.74 3,577,736 -2.58(-1.57%)
May 03, 2021 169.59 170.67 163.30 164.32 4,515,494 -4.65(-2.75%)
Apr 30, 2021 172.01 174.03 168.28 168.97 7,641,997 -15.40(-8.35%)
Apr 29, 2021 189.00 190.09 181.80 184.37 3,573,645 +1.35(+0.74%)
Apr 28, 2021 184.19 185.20 181.51 183.02 1,650,156 -0.92(-0.50%)
Apr 27, 2021 187.46 187.75 183.06 183.94 2,207,973 -2.11(-1.13%)
Apr 26, 2021 181.56 188.22 179.68 186.05 4,019,350 +8.14(+4.58%)
Apr 23, 2021 178.90 180.73 176.83 177.90 2,617,660 +6.99(+4.09%)
Apr 22, 2021 173.64 174.34 169.76 170.91 1,465,290 -2.98(-1.71%)
Apr 21, 2021 170.37 174.11 169.16 173.90 1,629,501 +3.63(+2.13%)
Apr 20, 2021 172.89 173.73 168.94 170.26 1,186,814 -2.94(-1.69%)
Apr 19, 2021 175.82 176.98 171.80 173.20 1,520,746 -3.62(-2.05%)
Apr 16, 2021 177.47 179.69 176.52 176.82 1,728,544 -0.83(-0.47%)
Apr 15, 2021 177.16 178.73 175.39 177.65 1,357,368 +2.62(+1.50%)
Apr 14, 2021 175.56 181.23 173.93 175.03 2,197,106 -1.35(-0.77%)
Apr 13, 2021 176.15 177.45 173.71 176.38 1,160,004 +1.09(+0.62%)
Apr 12, 2021 174.86 175.46 173.40 175.29 1,170,080 -0.57(-0.32%)
Apr 09, 2021 175.18 176.10 173.83 175.86 1,278,352 -0.87(-0.49%)
Apr 08, 2021 176.87 177.51 174.81 176.73 1,885,785 +2.26(+1.30%)
Apr 07, 2021 176.33 176.43 173.28 174.47 1,226,894 -1.54(-0.87%)
Apr 06, 2021 177.14 178.08 173.74 176.00 1,717,196 -2.58(-1.45%)
Apr 05, 2021 178.36 178.88 175.34 178.58 1,948,187 +3.68(+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.