Qualcomm, Inc. (NQ: QCOM )

127.25 +0.76 (+0.60%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 118.34 119.83 116.35 118.03 8,167,175 -2.95(-2.44%)
Oct 29, 2020 116.79 122.17 116.62 120.98 7,367,948 +4.65(+4.00%)
Oct 28, 2020 118.17 118.47 115.82 116.33 8,605,547 -4.14(-3.44%)
Oct 27, 2020 121.05 121.48 119.78 120.47 6,087,881 -0.28(-0.23%)
Oct 26, 2020 122.02 123.11 119.03 120.75 6,339,647 -2.56(-2.08%)
Oct 23, 2020 123.04 123.52 121.61 123.31 4,121,003 +0.48(+0.39%)
Oct 22, 2020 123.92 123.99 121.38 122.83 4,072,632 -0.16(-0.13%)
Oct 21, 2020 122.51 124.79 120.91 123.00 4,534,641 +0.24(+0.19%)
Oct 20, 2020 123.60 123.74 122.00 122.76 4,611,080 -0.12(-0.09%)
Oct 19, 2020 124.51 126.26 122.18 122.87 6,024,130 -0.58(-0.47%)
Oct 16, 2020 124.10 124.57 122.22 123.46 6,926,066 +0.43(+0.35%)
Oct 15, 2020 121.80 123.55 121.18 123.03 7,710,412 -1.24(-1.00%)
Oct 14, 2020 123.50 126.70 123.36 124.27 13,775,284 +2.32(+1.90%)
Oct 13, 2020 121.96 122.64 119.98 121.95 7,947,833 +0.74(+0.61%)
Oct 12, 2020 122.18 122.18 119.55 121.22 8,246,862 +1.74(+1.46%)
Oct 09, 2020 118.58 120.45 117.49 119.48 11,573,300 +2.42(+2.07%)
Oct 08, 2020 118.64 119.06 116.58 117.06 4,969,044 -0.66(-0.56%)
Oct 07, 2020 116.00 118.03 115.44 117.72 7,744,336 +3.34(+2.92%)
Oct 06, 2020 115.25 117.23 113.96 114.38 7,979,719 -0.94(-0.81%)
Oct 05, 2020 111.85 115.44 111.69 115.31 6,098,045 +4.83(+4.37%)
Oct 02, 2020 111.74 113.53 110.44 110.48 6,097,685 -3.88(-3.39%)
Oct 01, 2020 114.75 115.02 112.62 114.36 5,554,776 +1.76(+1.56%)
Sep 30, 2020 112.42 114.10 111.87 112.60 6,092,700 +0.29(+0.26%)
Sep 29, 2020 113.04 114.10 112.14 112.31 5,912,656 -1.04(-0.92%)
Sep 28, 2020 110.95 113.61 109.96 113.35 9,449,760 +3.80(+3.47%)
Sep 25, 2020 108.64 110.75 106.97 109.55 12,246,895 +2.21(+2.06%)
Sep 24, 2020 104.67 108.40 104.52 107.34 7,154,187 +1.55(+1.47%)
Sep 23, 2020 108.73 109.01 105.32 105.79 6,845,978 -3.11(-2.86%)
Sep 22, 2020 107.75 109.31 105.65 108.90 7,220,873 +1.82(+1.70%)
Sep 21, 2020 104.44 107.30 103.62 107.09 8,564,017 +1.18(+1.11%)
Sep 18, 2020 110.07 110.44 105.06 105.91 16,140,266 -4.01(-3.65%)
Sep 17, 2020 107.09 110.70 106.20 109.92 7,751,706 +0.31(+0.28%)
Sep 16, 2020 112.90 112.90 109.59 109.61 6,626,806 -1.93(-1.73%)
Sep 15, 2020 109.97 112.72 109.83 111.54 9,168,954 +2.98(+2.75%)
Sep 14, 2020 110.26 110.44 107.78 108.56 5,639,667 +0.04(+0.04%)
Sep 11, 2020 108.48 109.88 107.55 108.52 7,044,376 +0.94(+0.87%)
Sep 10, 2020 110.18 110.81 106.75 107.58 6,444,255 -1.51(-1.39%)
Sep 09, 2020 108.58 110.77 107.45 109.09 10,144,507 +4.07(+3.87%)
Sep 08, 2020 107.11 108.96 104.89 105.03 10,706,817 -5.93(-5.35%)
Sep 04, 2020 110.69 112.73 107.53 110.96 11,563,684 -0.44(-0.39%)
Sep 03, 2020 116.06 116.45 110.61 111.40 14,166,570 -6.46(-5.48%)
Sep 02, 2020 117.94 118.58 116.55 117.86 9,580,641 +1.74(+1.50%)
Sep 01, 2020 115.23 116.65 113.74 116.12 9,557,210 +2.77(+2.44%)
Aug 31, 2020 112.62 115.21 112.42 113.35 10,184,445 +0.86(+0.76%)
Aug 28, 2020 111.07 112.55 110.56 112.49 6,598,869 +2.08(+1.88%)
Aug 27, 2020 110.81 112.47 109.78 110.42 8,621,148 -0.02(-0.02%)
Aug 26, 2020 110.64 110.92 109.61 110.44 7,866,829 +0.09(+0.08%)
Aug 25, 2020 110.50 111.44 108.91 110.35 6,522,204 +0.04(+0.03%)
Aug 24, 2020 108.85 110.40 107.80 110.31 10,750,982 +2.77(+2.58%)
Aug 21, 2020 104.91 107.69 104.64 107.54 8,980,481 +2.23(+2.11%)
Aug 20, 2020 104.69 105.62 104.37 105.32 7,564,509 -0.36(-0.34%)
Aug 19, 2020 106.91 107.99 105.40 105.68 8,138,663 -0.94(-0.88%)
Aug 18, 2020 107.46 107.91 106.14 106.62 6,710,216 -0.14(-0.13%)
Aug 17, 2020 107.82 108.96 105.29 106.76 10,803,865 -1.48(-1.37%)
Aug 14, 2020 107.83 108.99 107.13 108.25 6,977,872 +0.31(+0.29%)
Aug 13, 2020 110.59 110.59 107.32 107.93 10,460,875 -2.26(-2.06%)
Aug 12, 2020 105.06 110.64 104.36 110.20 19,615,168 +6.62(+6.40%)
Aug 11, 2020 101.07 106.60 99.68 103.57 18,701,056 +2.35(+2.32%)
Aug 10, 2020 103.36 103.73 100.61 101.22 10,596,932 -1.80(-1.75%)
Aug 07, 2020 104.70 105.69 100.88 103.02 11,721,972 -2.67(-2.53%)
Aug 06, 2020 105.86 105.98 104.62 105.70 6,715,704 -0.31(-0.30%)
Aug 05, 2020 105.64 107.03 104.76 106.01 8,373,730 +0.42(+0.40%)
Aug 04, 2020 104.20 105.66 103.41 105.59 10,721,330 +1.29(+1.24%)
Aug 03, 2020 102.21 107.54 101.86 104.30 19,861,180 +3.79(+3.77%)
Jul 31, 2020 100.56 102.55 99.46 100.51 17,621,154 -1.50(-1.47%)
Jul 30, 2020 97.47 102.49 95.84 102.01 44,250,436 +13.48(+15.22%)
Jul 29, 2020 87.63 89.10 87.31 88.54 11,903,287 +1.50(+1.73%)
Jul 28, 2020 87.72 88.12 86.20 87.03 6,112,039 -1.19(-1.35%)
Jul 27, 2020 85.67 88.36 84.95 88.22 8,426,764 +3.63(+4.29%)
Jul 24, 2020 84.90 85.93 83.28 84.60 10,002,959 -0.74(-0.87%)
Jul 23, 2020 88.42 88.48 84.92 85.34 9,903,588 -2.79(-3.16%)
Jul 22, 2020 88.26 88.78 87.24 88.13 4,588,087 +0.28(+0.31%)
Jul 21, 2020 89.03 89.32 87.38 87.85 7,459,637 -0.82(-0.92%)
Jul 20, 2020 87.74 88.77 86.89 88.67 5,679,203 +0.89(+1.02%)
Jul 17, 2020 87.25 87.99 86.61 87.78 6,289,531 +0.98(+1.13%)
Jul 16, 2020 86.85 87.32 86.30 86.80 6,491,041 -1.28(-1.46%)
Jul 15, 2020 88.44 88.44 86.61 88.08 6,465,880 +0.16(+0.18%)
Jul 14, 2020 86.47 88.15 84.89 87.92 6,900,801 +1.00(+1.15%)
Jul 13, 2020 88.79 89.58 86.80 86.92 7,990,638 -1.12(-1.28%)
Jul 10, 2020 88.51 89.00 87.14 88.04 5,976,095 -0.70(-0.79%)
Jul 09, 2020 89.41 89.41 87.02 88.75 6,606,195 -0.33(-0.37%)
Jul 08, 2020 88.77 89.08 87.88 89.08 7,030,275 +1.39(+1.58%)
Jul 07, 2020 88.48 89.03 87.47 87.69 7,061,288 -0.72(-0.82%)
Jul 06, 2020 88.71 89.22 87.65 88.41 7,283,058 +0.98(+1.12%)
Jul 02, 2020 86.69 88.03 86.42 87.43 8,739,231 +1.99(+2.33%)
Jul 01, 2020 86.61 86.89 85.25 85.44 7,345,144 -1.36(-1.57%)
Jun 30, 2020 84.89 87.49 84.70 86.81 9,853,673 +2.09(+2.47%)
Jun 29, 2020 83.95 84.84 82.49 84.71 6,166,905 +0.94(+1.12%)
Jun 26, 2020 84.77 85.40 83.31 83.77 9,589,492 -0.89(-1.06%)
Jun 25, 2020 84.42 85.14 83.10 84.66 7,414,865 -0.17(-0.20%)
Jun 24, 2020 84.86 85.49 83.20 84.84 8,619,272 -0.20(-0.23%)
Jun 23, 2020 85.79 86.23 84.81 85.04 8,170,710 +0.21(+0.25%)
Jun 22, 2020 84.44 85.12 83.38 84.83 8,433,561 +0.30(+0.36%)
Jun 19, 2020 85.53 85.89 83.31 84.52 24,391,612 -1.06(-1.23%)
Jun 18, 2020 85.51 86.12 84.73 85.58 5,996,000 -0.02(-0.02%)
Jun 17, 2020 86.30 86.68 84.99 85.60 8,005,657 +0.40(+0.47%)
Jun 16, 2020 85.56 86.07 83.52 85.20 13,286,830 +2.98(+3.62%)
Jun 15, 2020 79.63 82.39 79.09 82.22 10,353,233 +1.09(+1.35%)
Jun 12, 2020 82.08 82.93 79.50 81.12 10,626,364 +1.16(+1.45%)
Jun 11, 2020 83.94 84.76 79.86 79.96 16,008,714 -6.65(-7.68%)
Jun 10, 2020 85.89 87.69 85.68 86.61 9,536,476 +1.20(+1.40%)
Jun 09, 2020 85.87 86.02 84.76 85.42 7,696,669 -1.54(-1.77%)
Jun 08, 2020 84.70 87.08 84.07 86.96 10,240,439 +2.68(+3.18%)
Jun 05, 2020 83.75 85.16 83.58 84.27 12,484,916 +2.39(+2.92%)
Jun 04, 2020 79.90 82.51 79.90 81.89 12,721,906 +1.84(+2.29%)
Jun 03, 2020 80.85 81.80 79.58 80.05 13,689,456 +0.12(+0.15%)
Jun 02, 2020 75.49 80.16 75.47 79.92 14,031,229 +4.63(+6.15%)
Jun 01, 2020 75.45 76.01 74.83 75.30 6,857,851 -1.09(-1.42%)
May 29, 2020 74.32 76.69 73.57 76.38 11,184,258 +2.62(+3.55%)
May 28, 2020 75.78 76.95 73.41 73.77 11,824,025 -1.11(-1.49%)
May 27, 2020 73.92 74.91 71.93 74.88 9,662,194 +1.20(+1.63%)
May 26, 2020 75.73 76.09 73.46 73.68 10,658,824 -0.64(-0.86%)
May 22, 2020 73.91 74.38 72.99 74.32 5,855,894 +0.66(+0.90%)
May 21, 2020 75.05 75.64 73.54 73.66 8,612,698 -2.48(-3.26%)
May 20, 2020 75.51 77.40 75.26 76.15 12,047,158 +2.40(+3.25%)
May 19, 2020 75.32 75.69 73.66 73.75 8,595,957 -1.75(-2.31%)
May 18, 2020 72.97 75.72 72.92 75.50 13,971,888 +3.94(+5.50%)
May 15, 2020 70.52 73.38 70.23 71.56 31,340,256 -3.87(-5.13%)
May 14, 2020 73.19 75.55 72.22 75.43 10,540,638 +1.77(+2.40%)
May 13, 2020 74.48 75.09 72.48 73.66 10,145,272 -0.40(-0.54%)
May 12, 2020 76.77 77.24 74.04 74.06 7,743,058 -1.95(-2.56%)
May 11, 2020 75.83 76.75 75.12 76.01 6,987,879 -0.08(-0.10%)
May 08, 2020 75.27 76.58 74.95 76.08 8,356,851 +1.63(+2.19%)
May 07, 2020 75.27 75.71 73.91 74.45 7,723,937 -0.04(-0.05%)
May 06, 2020 74.43 75.68 74.15 74.48 8,655,872 +1.17(+1.60%)
May 05, 2020 72.48 74.43 72.30 73.31 7,983,263 +1.84(+2.58%)
May 04, 2020 70.98 71.72 69.97 71.47 7,626,692 +0.04(+0.05%)
May 01, 2020 72.58 73.28 70.53 71.43 10,315,663 -2.86(-3.85%)
Apr 30, 2020 75.81 76.37 72.98 74.30 18,118,058 -0.28(-0.38%)
Apr 29, 2020 72.88 74.83 72.56 74.58 12,646,597 +3.48(+4.89%)
Apr 28, 2020 72.82 73.46 70.98 71.10 6,615,133 -0.65(-0.91%)
Apr 27, 2020 72.33 73.49 71.29 71.76 7,643,787 -0.06(-0.08%)
Apr 24, 2020 69.81 71.88 69.56 71.81 6,431,393 +2.11(+3.02%)
Apr 23, 2020 70.83 71.93 69.66 69.71 8,110,045 -0.82(-1.16%)
Apr 22, 2020 69.69 71.15 68.70 70.53 7,800,644 +2.68(+3.95%)
Apr 21, 2020 69.23 69.86 67.76 67.85 9,818,690 -2.33(-3.32%)
Apr 20, 2020 70.85 71.99 69.98 70.18 7,642,056 -1.76(-2.44%)
Apr 17, 2020 73.02 73.90 71.28 71.93 10,510,284 -0.64(-0.88%)
Apr 16, 2020 72.59 73.37 71.19 72.58 9,316,175 +0.81(+1.13%)
Apr 15, 2020 71.64 72.10 69.91 71.76 10,536,603 -1.47(-2.01%)
Apr 14, 2020 70.83 73.35 70.80 73.24 11,977,919 +4.01(+5.80%)
Apr 13, 2020 67.72 69.42 67.47 69.22 8,360,176 +1.62(+2.40%)
Apr 09, 2020 70.47 70.68 66.11 67.60 16,375,497 -1.65(-2.39%)
Apr 08, 2020 69.60 70.24 68.39 69.25 11,323,915 +0.57(+0.83%)
Apr 07, 2020 69.23 70.74 66.92 68.69 11,948,183 +1.68(+2.51%)
Apr 06, 2020 64.69 67.40 63.89 67.01 12,863,984 +5.40(+8.77%)
Apr 03, 2020 63.92 64.87 60.96 61.60 9,107,063 -2.63(-4.10%)
Apr 02, 2020 62.21 64.46 61.68 64.24 16,338,751 +2.00(+3.22%)
Apr 01, 2020 61.39 64.88 61.39 62.24 15,000,674 -1.65(-2.59%)
Mar 31, 2020 65.45 66.45 62.95 63.89 13,992,911 -1.30(-2.00%)
Mar 30, 2020 63.45 65.64 62.39 65.19 10,462,043 +2.30(+3.66%)
Mar 27, 2020 62.80 65.28 62.26 62.89 10,312,381 -2.26(-3.46%)
Mar 26, 2020 60.44 65.78 59.73 65.14 16,758,319 +5.57(+9.35%)
Mar 25, 2020 62.24 63.24 58.99 59.57 16,905,056 -2.25(-3.64%)
Mar 24, 2020 62.33 63.86 58.73 61.82 20,072,328 +2.77(+4.69%)
Mar 23, 2020 58.13 61.25 55.82 59.05 15,788,053 +1.53(+2.66%)
Mar 20, 2020 61.41 64.20 57.41 57.52 17,568,214 -3.86(-6.29%)
Mar 19, 2020 57.72 63.79 55.76 61.39 18,126,326 +3.60(+6.23%)
Mar 18, 2020 60.03 61.91 54.78 57.79 19,454,026 -7.24(-11.14%)
Mar 17, 2020 62.25 65.93 58.74 65.03 17,853,642 +3.15(+5.10%)
Mar 16, 2020 64.48 67.21 60.88 61.88 17,077,118 -9.72(-13.57%)
Mar 13, 2020 67.22 72.41 63.52 71.59 16,911,712 +8.30(+13.12%)
Mar 12, 2020 65.65 68.50 63.27 63.29 20,524,822 -7.18(-10.18%)
Mar 11, 2020 72.05 73.46 69.62 70.47 14,171,580 -4.03(-5.41%)
Mar 10, 2020 70.64 74.65 70.04 74.50 14,415,490 +5.90(+8.60%)
Mar 09, 2020 68.37 71.87 67.84 68.60 14,715,013 -4.56(-6.23%)
Mar 06, 2020 72.09 73.74 71.61 73.16 12,215,708 -1.61(-2.15%)
Mar 05, 2020 75.04 76.85 74.32 74.77 9,948,265 -2.48(-3.22%)
Mar 04, 2020 74.72 77.36 73.71 77.25 10,474,498 +3.65(+4.95%)
Mar 03, 2020 75.72 77.44 72.92 73.61 17,433,954 -1.87(-2.48%)
Mar 02, 2020 74.03 75.62 72.27 75.48 16,049,327 +2.12(+2.89%)
Feb 28, 2020 69.09 74.78 68.72 73.36 22,312,288 +2.21(+3.11%)
Feb 27, 2020 72.27 73.26 70.58 71.15 19,078,616 -3.49(-4.67%)
Feb 26, 2020 75.89 76.86 74.10 74.64 14,008,303 -0.52(-0.70%)
Feb 25, 2020 78.65 79.08 74.62 75.16 15,705,987 -2.90(-3.72%)
Feb 24, 2020 78.38 79.48 77.49 78.07 12,969,151 -3.48(-4.26%)
Feb 21, 2020 82.98 83.42 80.89 81.54 13,086,032 -2.29(-2.73%)
Feb 20, 2020 85.08 86.09 83.09 83.83 10,406,486 -1.02(-1.20%)
Feb 19, 2020 83.31 84.91 83.06 84.85 8,345,315 +2.37(+2.87%)
Feb 18, 2020 82.29 83.39 82.01 82.48 7,735,990 -1.47(-1.75%)
Feb 14, 2020 84.84 85.07 83.19 83.95 6,677,442 -0.40(-0.48%)
Feb 13, 2020 85.29 85.62 84.12 84.35 8,992,690 -1.58(-1.84%)
Feb 12, 2020 85.87 86.61 85.53 85.94 10,451,276 +1.61(+1.91%)
Feb 11, 2020 83.73 85.70 83.29 84.33 10,079,457 +1.31(+1.58%)
Feb 10, 2020 81.31 83.05 81.05 83.01 7,963,927 +1.11(+1.35%)
Feb 07, 2020 83.97 84.35 81.87 81.91 11,446,770 -2.99(-3.52%)
Feb 06, 2020 82.51 85.06 80.76 84.90 22,471,234 -0.28(-0.33%)
Feb 05, 2020 85.25 85.39 83.64 85.18 15,041,458 +1.86(+2.23%)
Feb 04, 2020 82.69 83.34 81.86 83.32 9,846,640 +2.30(+2.83%)
Feb 03, 2020 80.16 81.12 79.79 81.03 8,317,161 +1.10(+1.37%)
Jan 31, 2020 81.56 81.67 79.68 79.93 10,143,065 -2.31(-2.81%)
Jan 30, 2020 81.80 82.32 80.76 82.25 8,936,889 -0.51(-0.61%)
Jan 29, 2020 83.07 83.41 81.84 82.75 8,707,590 -0.78(-0.93%)
Jan 28, 2020 82.59 83.89 81.88 83.53 9,795,710 +1.73(+2.12%)
Jan 27, 2020 81.80 82.66 81.00 81.80 9,857,655 -2.20(-2.62%)
Jan 24, 2020 86.84 87.37 83.23 84.00 10,109,019 -2.20(-2.55%)
Jan 23, 2020 87.00 87.09 85.69 86.20 12,028,467 -0.91(-1.04%)
Jan 22, 2020 89.25 89.38 86.86 87.11 8,899,454 -1.47(-1.66%)
Jan 21, 2020 89.32 89.68 87.53 88.58 11,592,951 -1.28(-1.43%)
Jan 17, 2020 87.14 90.11 87.09 89.86 25,288,876 +3.86(+4.49%)
Jan 16, 2020 84.53 86.41 84.16 86.00 9,914,163 +1.99(+2.36%)
Jan 15, 2020 85.03 85.43 83.62 84.02 7,746,271 -0.83(-0.98%)
Jan 14, 2020 85.38 85.83 84.60 84.85 8,325,043 -0.38(-0.45%)
Jan 13, 2020 85.31 86.88 84.84 85.23 11,065,529 +0.67(+0.79%)
Jan 10, 2020 84.80 86.56 84.20 84.57 10,320,877 +0.33(+0.39%)
Jan 09, 2020 84.01 85.00 83.23 84.24 9,771,666 +1.12(+1.35%)
Jan 08, 2020 83.29 83.83 82.38 83.12 8,132,708 -0.24(-0.29%)
Jan 07, 2020 81.55 83.85 81.43 83.36 8,941,572 +2.30(+2.84%)
Jan 06, 2020 80.49 81.09 80.15 81.06 8,945,458 -0.48(-0.59%)
Jan 03, 2020 81.76 82.11 80.99 81.53 8,902,225 -1.56(-1.88%)
Jan 02, 2020 83.44 84.15 82.53 83.10 8,980,159 +0.43(+0.52%)
Dec 31, 2019 82.44 83.17 82.34 82.67 5,521,665 -0.19(-0.23%)
Dec 30, 2019 83.12 83.18 81.80 82.85 6,983,470 -0.35(-0.42%)
Dec 27, 2019 83.29 83.34 82.54 83.20 6,200,573 +0.37(+0.45%)
Dec 26, 2019 83.31 83.35 82.45 82.83 5,411,326 -0.35(-0.42%)
Dec 24, 2019 83.03 83.21 82.43 83.17 2,599,083 +0.30(+0.36%)
Dec 23, 2019 83.40 83.70 82.69 82.87 7,764,314 -0.37(-0.45%)
Dec 20, 2019 83.22 84.18 82.62 83.25 18,777,078 +0.34(+0.41%)
Dec 19, 2019 82.79 83.11 82.10 82.91 7,974,104 +0.48(+0.58%)
Dec 18, 2019 82.96 83.06 82.07 82.43 6,255,106 -0.32(-0.38%)
Dec 17, 2019 83.39 83.43 82.15 82.75 7,989,653 -0.10(-0.12%)
Dec 16, 2019 83.65 84.76 82.78 82.85 9,306,048 +0.56(+0.68%)
Dec 13, 2019 83.30 84.04 82.04 82.29 13,096,280 -1.14(-1.37%)
Dec 12, 2019 81.36 83.60 80.92 83.44 12,984,938 +1.93(+2.37%)
Dec 11, 2019 79.49 81.61 79.42 81.50 10,215,830 +2.70(+3.42%)
Dec 10, 2019 79.68 79.95 78.41 78.81 8,626,780 -0.76(-0.95%)
Dec 09, 2019 78.70 79.92 78.55 79.57 8,947,014 +1.03(+1.31%)
Dec 06, 2019 78.19 78.94 78.16 78.53 7,323,478 +1.16(+1.50%)
Dec 05, 2019 77.44 78.18 76.62 77.37 6,786,206 +0.47(+0.61%)
Dec 04, 2019 75.82 77.24 75.38 76.90 9,047,901 +1.99(+2.65%)
Dec 03, 2019 75.66 75.67 74.20 74.92 12,087,930 -1.74(-2.27%)
Dec 02, 2019 78.08 78.37 76.53 76.66 8,248,461 -1.02(-1.32%)
Nov 29, 2019 78.57 79.12 77.56 77.68 4,175,699 -1.16(-1.47%)
Nov 27, 2019 79.18 79.32 78.54 78.84 5,611,912 +0.04(+0.05%)
Nov 26, 2019 79.26 79.53 78.23 78.80 12,460,156 -0.49(-0.62%)
Nov 25, 2019 79.73 80.23 79.10 79.30 9,641,496 +0.37(+0.47%)
Nov 22, 2019 79.30 79.79 78.59 78.93 6,632,632 -0.20(-0.26%)
Nov 21, 2019 78.83 80.24 78.61 79.13 10,948,239 -0.47(-0.60%)
Nov 20, 2019 81.65 82.15 79.32 79.60 14,030,964 -2.18(-2.66%)
Nov 19, 2019 84.84 84.97 80.59 81.78 19,458,442 -2.34(-2.79%)
Nov 18, 2019 84.43 85.51 83.01 84.12 11,144,038 -0.31(-0.36%)
Nov 15, 2019 86.09 87.34 84.22 84.43 27,417,448 +0.31(+0.36%)
Nov 14, 2019 83.96 84.22 83.15 84.12 9,458,147 +0.01(+0.01%)
Nov 13, 2019 84.33 85.44 83.32 84.11 10,233,745 -0.46(-0.55%)
Nov 12, 2019 85.70 85.77 83.83 84.58 10,037,373 -0.81(-0.95%)
Nov 11, 2019 85.27 86.02 84.50 85.39 12,151,589 -2.04(-2.33%)
Nov 08, 2019 83.66 87.50 83.30 87.42 17,612,732 +3.77(+4.50%)
Nov 07, 2019 83.52 86.00 82.11 83.66 32,531,076 +4.97(+6.32%)
Nov 06, 2019 79.34 79.59 78.30 78.68 10,421,329 -0.77(-0.97%)
Nov 05, 2019 79.21 79.72 78.78 79.46 7,829,600 +0.34(+0.43%)
Nov 04, 2019 78.60 79.84 78.39 79.11 9,009,852 +1.40(+1.81%)
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.