Skip to main content

Broadcom Ltd (NQ: AVGO )

1,580.79 -11.42 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 239.04 239.23 235.58 238.67 2,336,942 +1.67(+0.70%)
Sep 27, 2019 239.15 243.17 235.98 237.00 3,347,767 -2.39(-1.00%)
Sep 26, 2019 237.97 240.91 235.74 239.39 3,198,290 +0.99(+0.41%)
Sep 25, 2019 234.93 239.65 233.42 238.41 6,471,647 +1.84(+0.78%)
Sep 24, 2019 248.39 249.76 236.57 236.57 2,433,090 -10.22(-4.14%)
Sep 23, 2019 245.19 248.25 243.86 246.78 1,802,139 +1.04(+0.42%)
Sep 20, 2019 248.69 249.33 243.64 245.75 4,267,472 -3.22(-1.30%)
Sep 19, 2019 247.14 250.09 246.05 248.97 2,308,366 +2.48(+1.01%)
Sep 18, 2019 247.13 249.07 243.18 246.49 2,027,775 -0.93(-0.38%)
Sep 17, 2019 246.73 247.82 243.07 247.42 2,571,837 +0.15(+0.06%)
Sep 16, 2019 245.68 248.66 244.74 247.28 2,588,698 -1.42(-0.57%)
Sep 13, 2019 254.98 255.27 243.19 248.70 7,302,535 -8.79(-3.41%)
Sep 12, 2019 258.21 258.99 253.97 257.49 3,857,608 +2.20(+0.86%)
Sep 11, 2019 253.84 255.94 252.32 255.28 2,244,754 +3.06(+1.21%)
Sep 10, 2019 249.58 252.24 247.41 252.23 2,434,064 +1.57(+0.63%)
Sep 09, 2019 252.71 254.59 248.77 250.66 2,531,892 +0.60(+0.24%)
Sep 06, 2019 250.01 251.25 247.82 250.06 1,604,769 +0.76(+0.31%)
Sep 05, 2019 247.02 251.58 247.02 249.30 2,444,320 +6.85(+2.83%)
Sep 04, 2019 238.82 243.58 238.32 242.44 2,319,259 +7.68(+3.27%)
Sep 03, 2019 239.86 240.59 232.09 234.76 2,592,738 -7.36(-3.04%)
Aug 30, 2019 244.45 244.91 239.77 242.12 1,951,942 -0.62(-0.26%)
Aug 29, 2019 241.13 244.56 240.76 242.74 1,917,973 +6.26(+2.65%)
Aug 28, 2019 235.00 236.78 231.69 236.48 2,008,074 +0.42(+0.18%)
Aug 27, 2019 239.13 240.05 235.50 236.06 1,669,192 -1.41(-0.60%)
Aug 26, 2019 237.25 238.10 235.57 237.48 1,663,417 +4.36(+1.87%)
Aug 23, 2019 243.28 244.55 232.19 233.12 3,007,352 -12.74(-5.18%)
Aug 22, 2019 247.04 247.92 243.75 245.85 1,435,490 -0.43(-0.17%)
Aug 21, 2019 243.83 246.93 243.33 246.28 2,262,912 +6.11(+2.54%)
Aug 20, 2019 238.28 244.10 237.30 240.17 2,091,991 +1.36(+0.57%)
Aug 19, 2019 239.43 239.92 236.10 238.81 2,041,569 +4.28(+1.83%)
Aug 16, 2019 233.13 236.22 232.99 234.53 2,124,945 +4.40(+1.91%)
Aug 15, 2019 233.00 233.67 226.88 230.13 2,351,300 -2.50(-1.08%)
Aug 14, 2019 238.82 239.99 231.62 232.63 3,164,100 -10.40(-4.28%)
Aug 13, 2019 235.83 244.57 233.03 243.03 2,677,524 +6.90(+2.92%)
Aug 12, 2019 234.19 238.32 233.47 236.12 2,338,462 -0.08(-0.03%)
Aug 09, 2019 230.93 240.33 230.93 236.20 3,587,763 +4.07(+1.75%)
Aug 08, 2019 231.62 233.48 224.87 232.13 3,401,786 +0.80(+0.34%)
Aug 07, 2019 226.18 233.62 225.29 231.33 2,596,345 +3.09(+1.35%)
Aug 06, 2019 231.40 233.16 226.63 228.24 2,591,444 -1.05(-0.46%)
Aug 05, 2019 232.96 233.21 226.22 229.29 3,240,696 -9.31(-3.90%)
Aug 02, 2019 241.63 243.15 236.35 238.60 2,343,941 -5.83(-2.39%)
Aug 01, 2019 247.68 255.12 241.84 244.43 2,557,637 -3.98(-1.60%)
Jul 31, 2019 257.02 257.70 245.57 248.41 2,430,324 -8.20(-3.19%)
Jul 30, 2019 256.21 257.79 254.51 256.61 1,302,876 -1.87(-0.72%)
Jul 29, 2019 258.04 259.18 254.39 258.48 1,408,625 +0.70(+0.27%)
Jul 26, 2019 258.35 259.57 257.44 257.78 1,750,455 +0.45(+0.18%)
Jul 25, 2019 258.81 258.81 256.48 257.32 1,837,250 -2.90(-1.11%)
Jul 24, 2019 258.02 261.17 257.42 260.22 2,218,874 +2.56(+0.99%)
Jul 23, 2019 256.56 259.01 256.31 257.66 2,297,728 +3.97(+1.56%)
Jul 22, 2019 250.99 256.98 250.34 253.69 3,958,583 +5.27(+2.12%)
Jul 19, 2019 249.99 251.13 248.02 248.42 2,573,911 +0.19(+0.08%)
Jul 18, 2019 245.15 248.68 243.11 248.24 2,260,864 +4.03(+1.65%)
Jul 17, 2019 244.62 246.10 242.59 244.21 1,803,893 +0.81(+0.33%)
Jul 16, 2019 245.84 246.53 241.91 243.40 1,706,336 -3.61(-1.46%)
Jul 15, 2019 249.37 252.27 246.09 247.00 3,541,325 +2.53(+1.03%)
Jul 12, 2019 236.76 244.94 236.76 244.47 2,564,806 +7.99(+3.38%)
Jul 11, 2019 235.78 237.67 233.82 236.48 2,417,966 +1.34(+0.57%)
Jul 10, 2019 238.02 238.83 234.72 235.15 3,517,093 -0.88(-0.37%)
Jul 09, 2019 234.25 236.41 233.36 236.03 3,050,567 +0.49(+0.21%)
Jul 08, 2019 239.86 240.88 235.05 235.54 4,002,612 -6.60(-2.72%)
Jul 05, 2019 242.98 244.52 241.54 242.14 2,867,619 -1.91(-0.78%)
Jul 03, 2019 243.03 247.38 242.44 244.05 5,767,924 -8.94(-3.54%)
Jul 02, 2019 256.03 257.56 251.76 252.99 2,197,836 -3.40(-1.33%)
Jul 01, 2019 258.43 261.92 253.85 256.39 5,245,462 +9.80(+3.97%)
Jun 28, 2019 246.59 247.82 243.99 246.59 5,750,881 +1.84(+0.75%)
Jun 27, 2019 242.37 247.10 241.77 244.75 2,545,986 +3.66(+1.52%)
Jun 26, 2019 238.64 243.31 238.23 241.09 2,891,957 +4.22(+1.78%)
Jun 25, 2019 239.14 242.32 236.45 236.87 2,850,909 -2.02(-0.85%)
Jun 24, 2019 236.02 239.39 235.57 238.89 2,393,778 +4.18(+1.78%)
Jun 21, 2019 236.95 240.71 234.68 234.71 5,299,696 -2.06(-0.87%)
Jun 20, 2019 239.71 242.20 235.17 236.77 6,750,173 +1.32(+0.56%)
Jun 19, 2019 236.54 236.79 232.24 235.45 3,408,405 -0.48(-0.20%)
Jun 18, 2019 227.53 240.14 226.09 235.93 6,472,225 +10.25(+4.54%)
Jun 17, 2019 224.72 227.99 221.75 225.68 4,217,159 +0.03(+0.02%)
Jun 14, 2019 219.01 227.47 218.46 225.64 11,879,449 -13.31(-5.57%)
Jun 13, 2019 238.87 240.03 235.38 238.95 4,428,255 +1.59(+0.67%)
Jun 12, 2019 239.00 240.26 235.38 237.35 3,188,454 -3.18(-1.32%)
Jun 11, 2019 246.48 247.55 237.08 240.53 4,373,191 +2.77(+1.17%)
Jun 10, 2019 234.81 241.63 234.80 237.76 2,741,680 +4.53(+1.94%)
Jun 07, 2019 233.15 235.78 231.88 233.23 3,060,227 +1.77(+0.76%)
Jun 06, 2019 226.57 233.34 225.09 231.46 3,852,098 +6.00(+2.66%)
Jun 05, 2019 228.25 230.38 222.65 225.46 2,787,727 +0.02(+0.01%)
Jun 04, 2019 218.03 225.70 217.01 225.45 4,337,733 +9.08(+4.20%)
Jun 03, 2019 214.29 219.19 213.14 216.37 3,407,141 +2.85(+1.34%)
May 31, 2019 214.70 216.99 212.97 213.52 2,615,560 -4.23(-1.94%)
May 30, 2019 216.08 218.35 215.62 217.74 2,040,119 +2.12(+0.98%)
May 29, 2019 214.45 217.53 213.47 215.62 3,315,353 -0.30(-0.14%)
May 28, 2019 217.70 218.68 212.20 215.93 7,300,096 -1.24(-0.57%)
May 24, 2019 222.90 225.48 217.00 217.16 3,295,584 -3.52(-1.60%)
May 23, 2019 224.50 225.27 219.06 220.69 5,492,879 -7.75(-3.39%)
May 22, 2019 229.50 233.39 228.22 228.43 3,748,162 -5.18(-2.22%)
May 21, 2019 235.11 237.39 233.04 233.62 2,953,394 +1.40(+0.60%)
May 20, 2019 235.88 237.54 227.94 232.22 7,668,933 -13.75(-5.59%)
May 17, 2019 248.42 249.09 244.72 245.97 4,607,430 -6.28(-2.49%)
May 16, 2019 254.34 257.18 250.05 252.25 4,033,960 -6.01(-2.33%)
May 15, 2019 254.78 261.14 253.37 258.26 2,140,939 +2.01(+0.78%)
May 14, 2019 250.89 258.45 250.71 256.25 3,769,703 +7.31(+2.94%)
May 13, 2019 249.31 250.88 244.54 248.93 4,462,497 -8.98(-3.48%)
May 10, 2019 257.29 259.14 251.72 257.91 2,477,787 -0.08(-0.03%)
May 09, 2019 254.55 259.51 251.88 258.00 2,625,945 +0.57(+0.22%)
May 08, 2019 259.05 261.05 257.19 257.43 1,779,330 -3.31(-1.27%)
May 07, 2019 261.89 262.70 257.71 260.74 2,561,404 -3.63(-1.37%)
May 06, 2019 260.31 264.67 259.09 264.37 1,693,929 -3.51(-1.31%)
May 03, 2019 267.24 268.68 263.62 267.88 2,264,351 -0.09(-0.03%)
May 02, 2019 271.50 273.37 266.62 267.97 2,407,379 -2.61(-0.97%)
May 01, 2019 271.94 274.24 270.41 270.59 2,139,995 +0.42(+0.16%)
Apr 30, 2019 265.85 270.18 265.18 270.16 2,233,228 +4.82(+1.82%)
Apr 29, 2019 264.09 267.00 263.41 265.34 1,579,523 +1.96(+0.74%)
Apr 26, 2019 262.31 263.84 258.88 263.38 1,933,178 -1.20(-0.45%)
Apr 25, 2019 265.54 265.54 260.12 264.58 3,150,648 -2.13(-0.80%)
Apr 24, 2019 266.92 268.98 265.74 266.71 2,749,982 -1.11(-0.41%)
Apr 23, 2019 268.77 269.90 266.59 267.82 2,330,642 +0.54(+0.20%)
Apr 22, 2019 269.25 269.73 266.60 267.28 1,591,613 -3.07(-1.14%)
Apr 18, 2019 272.40 273.60 269.96 270.35 3,128,819 -1.62(-0.60%)
Apr 17, 2019 271.72 272.32 269.69 271.97 2,088,946 +1.72(+0.64%)
Apr 16, 2019 271.52 271.53 268.21 270.25 2,488,653 +1.78(+0.66%)
Apr 15, 2019 269.00 269.42 265.72 268.46 1,911,212 -0.54(-0.20%)
Apr 12, 2019 264.18 269.35 263.52 269.00 3,546,144 +6.47(+2.46%)
Apr 11, 2019 261.46 263.20 259.84 262.53 1,964,643 +1.61(+0.62%)
Apr 10, 2019 257.60 261.14 257.10 260.92 1,766,869 +3.45(+1.34%)
Apr 09, 2019 256.74 258.04 254.80 257.48 1,369,414 -0.87(-0.34%)
Apr 08, 2019 258.06 259.05 256.25 258.35 1,638,035 +0.17(+0.07%)
Apr 05, 2019 257.94 258.32 256.08 258.18 2,224,516 +1.93(+0.75%)
Apr 04, 2019 258.58 259.64 255.97 256.25 1,794,710 -1.87(-0.72%)
Apr 03, 2019 259.83 260.83 256.09 258.11 2,728,523 +1.03(+0.40%)
Apr 02, 2019 259.78 260.79 256.76 257.09 2,692,025 -2.38(-0.92%)
Apr 01, 2019 257.19 260.28 254.34 259.46 3,238,117 +4.31(+1.69%)
Mar 29, 2019 255.59 256.82 253.09 255.15 2,886,627 +1.39(+0.55%)
Mar 28, 2019 252.10 257.35 250.88 253.76 3,892,523 +2.63(+1.05%)
Mar 27, 2019 252.49 253.43 248.15 251.13 2,576,408 -0.90(-0.36%)
Mar 26, 2019 249.77 254.10 249.65 252.03 3,301,175 +4.13(+1.67%)
Mar 25, 2019 247.93 249.61 245.22 247.90 2,814,088 -0.42(-0.17%)
Mar 22, 2019 251.09 251.53 247.25 248.31 2,747,086 -3.52(-1.40%)
Mar 21, 2019 247.66 254.01 246.91 251.83 3,226,799 +4.90(+1.98%)
Mar 20, 2019 252.85 253.70 246.31 246.94 4,863,339 -4.78(-1.90%)
Mar 19, 2019 247.38 253.12 247.34 251.72 6,130,175 +4.60(+1.86%)
Mar 18, 2019 244.08 249.76 244.06 247.12 6,747,740 +2.99(+1.22%)
Mar 15, 2019 240.91 251.92 238.42 244.13 17,130,474 +18.58(+8.24%)
Mar 14, 2019 228.82 228.97 225.29 225.55 5,117,362 -2.53(-1.11%)
Mar 13, 2019 227.50 229.66 226.24 228.08 3,815,091 +1.33(+0.59%)
Mar 12, 2019 226.87 227.09 222.25 226.75 2,773,398 +0.48(+0.21%)
Mar 11, 2019 222.77 227.53 222.06 226.28 3,229,556 +4.10(+1.84%)
Mar 08, 2019 219.97 222.66 217.98 222.18 2,636,070 -1.11(-0.50%)
Mar 07, 2019 227.22 227.34 222.09 223.29 3,020,861 -4.91(-2.15%)
Mar 06, 2019 232.67 232.89 227.47 228.20 2,375,026 -4.76(-2.04%)
Mar 05, 2019 231.69 235.85 230.88 232.96 2,580,175 +1.78(+0.77%)
Mar 04, 2019 231.27 232.60 227.79 231.18 2,066,811 +1.80(+0.78%)
Mar 01, 2019 233.57 233.93 228.02 229.38 2,263,650 -2.20(-0.95%)
Feb 28, 2019 227.04 231.87 225.91 231.57 3,740,895 +3.26(+1.43%)
Feb 27, 2019 229.77 231.35 226.71 228.32 3,465,739 -2.95(-1.28%)
Feb 26, 2019 233.74 233.80 230.81 231.27 3,235,628 -3.03(-1.29%)
Feb 25, 2019 236.13 236.17 234.20 234.30 2,288,052 +1.77(+0.76%)
Feb 22, 2019 235.43 235.48 230.99 232.53 3,237,625 -3.73(-1.58%)
Feb 21, 2019 238.20 238.29 234.58 236.27 1,575,976 -2.09(-0.87%)
Feb 20, 2019 238.21 241.05 237.39 238.35 1,915,821 +1.48(+0.62%)
Feb 19, 2019 236.44 237.86 235.60 236.87 1,800,806 -0.23(-0.10%)
Feb 15, 2019 238.92 238.92 234.46 237.10 2,063,172 +0.36(+0.15%)
Feb 14, 2019 235.98 237.87 234.59 236.74 1,902,357 +0.15(+0.06%)
Feb 13, 2019 235.48 237.29 233.77 236.59 2,281,853 +1.62(+0.69%)
Feb 12, 2019 234.34 235.80 233.00 234.96 2,320,897 +3.09(+1.33%)
Feb 11, 2019 230.77 232.11 229.82 231.88 1,900,201 +1.40(+0.61%)
Feb 08, 2019 224.82 230.67 224.59 230.48 2,842,138 +4.18(+1.85%)
Feb 07, 2019 229.47 230.91 223.96 226.30 3,406,260 -5.99(-2.58%)
Feb 06, 2019 229.82 235.48 229.38 232.29 3,217,287 +5.22(+2.30%)
Feb 05, 2019 228.72 230.96 226.99 227.07 2,689,671 -1.78(-0.78%)
Feb 04, 2019 224.96 228.87 222.82 228.85 2,462,667 +4.47(+1.99%)
Feb 01, 2019 226.35 226.73 222.77 224.38 2,720,257 -1.21(-0.54%)
Jan 31, 2019 227.54 227.91 224.00 225.59 2,502,570 -2.16(-0.95%)
Jan 30, 2019 227.07 230.22 224.85 227.76 3,413,618 +3.78(+1.69%)
Jan 29, 2019 224.84 225.05 221.88 223.97 3,310,653 -1.09(-0.49%)
Jan 28, 2019 219.97 226.10 217.52 225.06 3,721,939 -0.27(-0.12%)
Jan 25, 2019 223.00 225.65 219.42 225.33 3,608,499 +3.69(+1.67%)
Jan 24, 2019 219.57 224.33 218.66 221.64 4,279,978 +5.07(+2.34%)
Jan 23, 2019 218.27 219.42 213.32 216.57 3,777,694 -0.65(-0.30%)
Jan 22, 2019 216.97 218.20 214.37 217.22 4,417,170 -2.13(-0.97%)
Jan 18, 2019 217.93 220.29 216.13 219.35 4,118,258 +4.62(+2.15%)
Jan 17, 2019 210.30 216.43 209.17 214.73 4,146,141 +3.05(+1.44%)
Jan 16, 2019 216.30 216.43 211.39 211.68 2,902,689 -4.03(-1.87%)
Jan 15, 2019 212.57 220.52 211.94 215.71 4,661,420 +4.73(+2.24%)
Jan 14, 2019 208.66 211.57 206.80 210.98 3,031,893 +0.25(+0.12%)
Jan 11, 2019 209.77 212.70 209.68 210.73 2,396,946 +0.88(+0.42%)
Jan 10, 2019 206.52 210.73 205.50 209.84 3,517,957 +2.72(+1.32%)
Jan 09, 2019 200.51 207.46 200.03 207.12 6,293,151 +8.59(+4.32%)
Jan 08, 2019 201.93 203.44 196.26 198.53 4,374,575 -1.61(-0.80%)
Jan 07, 2019 196.50 202.04 194.07 200.14 6,349,100 +4.00(+2.04%)
Jan 04, 2019 197.03 198.85 194.83 196.14 6,450,400 +1.91(+0.98%)
Jan 03, 2019 205.67 207.34 193.70 194.23 8,148,548 -18.97(-8.90%)
Jan 02, 2019 209.28 214.20 207.29 213.20 3,606,378 -0.65(-0.30%)
Dec 31, 2018 216.83 217.40 211.05 213.85 3,161,643 +0.58(+0.27%)
Dec 28, 2018 212.77 217.03 211.22 213.27 3,412,896 +2.30(+1.09%)
Dec 27, 2018 206.04 211.28 203.64 210.96 4,459,179 +2.28(+1.09%)
Dec 26, 2018 199.97 208.99 196.37 208.68 4,368,182 +12.06(+6.13%)
Dec 24, 2018 203.52 204.95 196.38 196.62 3,388,044 -9.34(-4.54%)
Dec 21, 2018 203.43 211.71 203.43 205.97 12,144,902 +2.54(+1.25%)
Dec 20, 2018 205.54 208.99 200.53 203.43 8,960,751 -1.68(-0.82%)
Dec 19, 2018 209.41 215.23 203.96 205.11 7,100,326 -4.86(-2.32%)
Dec 18, 2018 214.52 214.95 209.25 209.97 6,164,382 -1.52(-0.72%)
Dec 17, 2018 211.38 217.47 210.62 211.49 6,756,929 -0.58(-0.27%)
Dec 14, 2018 212.51 217.70 211.91 212.07 5,134,118 -2.89(-1.34%)
Dec 13, 2018 215.09 217.62 211.87 214.96 6,526,397 +2.76(+1.30%)
Dec 12, 2018 210.09 216.53 209.72 212.20 8,255,453 +6.78(+3.30%)
Dec 11, 2018 202.61 208.34 202.58 205.42 6,848,090 +6.32(+3.17%)
Dec 10, 2018 189.70 200.00 188.50 199.11 5,206,617 +8.90(+4.68%)
Dec 07, 2018 194.78 198.30 186.83 190.21 9,420,019 +1.10(+0.58%)
Dec 06, 2018 188.28 189.12 181.10 189.11 6,940,405 -4.00(-2.07%)
Dec 04, 2018 200.14 200.67 192.72 193.11 4,380,468 -8.35(-4.14%)
Dec 03, 2018 204.06 205.59 200.96 201.46 4,172,547 +3.88(+1.96%)
Nov 30, 2018 195.90 198.30 194.23 197.58 4,816,292 +1.36(+0.69%)
Nov 29, 2018 194.96 198.59 193.71 196.22 2,145,487 +0.47(+0.24%)
Nov 28, 2018 196.82 198.07 192.76 195.75 3,733,659 -0.51(-0.26%)
Nov 27, 2018 194.39 198.38 193.42 196.26 3,653,703 +0.43(+0.22%)
Nov 26, 2018 194.92 198.19 192.70 195.83 3,430,637 +4.50(+2.35%)
Nov 23, 2018 189.40 193.65 189.40 191.33 969,098 -0.08(-0.04%)
Nov 21, 2018 191.41 191.41 191.41 0 +1.91(+1.01%)
Nov 20, 2018 186.37 190.64 185.24 189.50 3,859,902 -1.18(-0.62%)
Nov 19, 2018 196.84 200.63 190.19 190.69 4,218,514 -7.06(-3.57%)
Nov 16, 2018 194.59 199.07 192.78 197.74 4,326,396 +1.06(+0.54%)
Nov 15, 2018 188.26 199.16 187.97 196.69 4,388,210 +8.44(+4.48%)
Nov 14, 2018 188.71 191.85 187.76 188.25 3,041,716 +1.14(+0.61%)
Nov 13, 2018 187.66 191.26 185.02 187.11 3,207,047 +1.00(+0.54%)
Nov 12, 2018 192.24 192.97 183.32 186.11 5,826,171 -12.78(-6.43%)
Nov 09, 2018 195.57 198.92 193.52 198.89 4,038,730 -1.05(-0.52%)
Nov 08, 2018 193.66 201.91 193.66 199.94 3,564,081 +4.87(+2.50%)
Nov 07, 2018 193.07 195.81 190.75 195.07 3,006,484 +5.12(+2.69%)
Nov 06, 2018 183.34 190.71 182.85 189.95 3,540,384 +6.79(+3.71%)
Nov 05, 2018 182.27 184.00 177.85 183.16 3,015,872 -0.57(-0.31%)
Nov 02, 2018 187.52 188.06 181.22 183.73 4,835,277 -7.58(-3.96%)
Nov 01, 2018 187.38 194.93 186.18 191.31 4,422,918 +5.32(+2.86%)
Oct 31, 2018 187.25 187.81 184.51 185.99 3,382,347 +2.06(+1.12%)
Oct 30, 2018 177.91 184.39 175.60 183.93 3,568,240 +7.91(+4.50%)
Oct 29, 2018 179.92 182.00 173.29 176.01 3,440,916 -1.37(-0.77%)
Oct 26, 2018 179.40 180.87 174.10 177.39 6,407,463 -7.56(-4.09%)
Oct 25, 2018 182.99 185.91 182.38 184.95 4,040,635 +2.94(+1.61%)
Oct 24, 2018 188.41 188.42 181.29 182.01 4,542,470 -8.60(-4.51%)
Oct 23, 2018 185.43 191.03 182.11 190.62 4,324,251 +0.36(+0.19%)
Oct 22, 2018 191.88 193.43 189.78 190.26 3,077,705 +0.28(+0.15%)
Oct 19, 2018 191.41 192.32 188.85 189.98 3,873,028 +0.22(+0.11%)
Oct 18, 2018 195.93 197.09 188.52 189.76 4,499,147 -7.62(-3.86%)
Oct 17, 2018 199.52 199.52 194.67 197.38 2,434,744 -0.96(-0.48%)
Oct 16, 2018 196.40 198.70 194.89 198.33 3,647,288 +4.87(+2.52%)
Oct 15, 2018 192.27 195.85 191.44 193.47 3,616,768 -0.40(-0.21%)
Oct 12, 2018 195.37 196.13 190.67 193.87 3,916,046 +3.37(+1.77%)
Oct 11, 2018 193.05 196.07 189.07 190.49 4,496,732 -2.44(-1.26%)
Oct 10, 2018 202.17 203.95 192.78 192.93 6,767,408 -10.71(-5.26%)
Oct 09, 2018 200.22 204.50 200.04 203.64 2,965,069 +2.77(+1.38%)
Oct 08, 2018 202.49 204.24 200.05 200.87 4,012,892 -2.38(-1.17%)
Oct 05, 2018 206.71 208.10 201.73 203.25 4,068,530 -3.28(-1.59%)
Oct 04, 2018 205.28 207.83 204.89 206.53 3,083,693 -1.04(-0.50%)
Oct 03, 2018 207.06 209.16 205.59 207.57 2,356,011 +1.10(+0.53%)
Oct 02, 2018 207.34 209.48 206.32 206.47 2,990,300 -1.17(-0.56%)
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.