Qualcomm, Inc. (NQ: QCOM )

125.66 -1.15 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.76 57.15 56.42 57.07 7,431,709 +0.50(+0.89%)
Nov 26, 2014 56.10 56.57 56.57 56.57 8,937,922 +0.32(+0.57%)
Nov 25, 2014 55.83 56.26 55.73 56.25 16,044,262 +0.45(+0.80%)
Nov 24, 2014 55.80 55.99 55.40 55.80 10,643,017 +0.18(+0.31%)
Nov 21, 2014 55.34 55.90 55.02 55.62 19,460,812 +0.59(+1.07%)
Nov 20, 2014 54.57 55.13 54.17 55.03 15,457,035 +0.19(+0.34%)
Nov 19, 2014 55.72 55.91 54.76 54.85 14,279,594 -1.20(-2.14%)
Nov 18, 2014 54.67 56.08 54.67 56.05 14,104,000 +1.25(+2.29%)
Nov 17, 2014 54.96 55.13 54.62 54.79 9,444,254 -0.35(-0.64%)
Nov 14, 2014 55.27 55.42 54.91 55.14 9,578,414 +0.16(+0.28%)
Nov 13, 2014 54.64 55.13 54.63 54.99 12,632,489 +0.28(+0.51%)
Nov 12, 2014 54.18 54.83 53.92 54.71 12,155,380 +0.51(+0.93%)
Nov 11, 2014 54.25 54.36 53.73 54.20 12,903,487 +0.22(+0.40%)
Nov 10, 2014 53.63 54.50 53.31 53.98 18,493,742 +0.08(+0.14%)
Nov 07, 2014 55.03 55.03 53.80 53.90 32,051,940 -1.03(-1.87%)
Nov 06, 2014 55.28 55.31 52.67 54.93 91,108,848 -5.15(-8.58%)
Nov 05, 2014 60.29 60.29 59.47 60.08 17,708,874 +0.07(+0.12%)
Nov 04, 2014 60.31 60.49 59.46 60.01 19,718,532 -0.88(-1.44%)
Nov 03, 2014 60.95 61.12 60.68 60.89 11,110,296 -0.21(-0.34%)
Oct 31, 2014 61.12 61.12 60.47 61.10 13,034,254 +0.89(+1.47%)
Oct 30, 2014 59.66 60.39 59.56 60.22 6,827,418 +0.37(+0.62%)
Oct 29, 2014 59.54 59.92 59.39 59.84 6,931,416 +0.25(+0.42%)
Oct 28, 2014 59.30 59.63 59.14 59.59 8,125,986 +0.57(+0.96%)
Oct 27, 2014 59.04 59.15 59.15 59.03 6,123,960 -0.12(-0.21%)
Oct 24, 2014 58.70 59.16 58.30 59.15 8,015,883 +0.67(+1.14%)
Oct 23, 2014 58.37 58.68 58.17 58.48 12,527,339 +0.65(+1.13%)
Oct 22, 2014 58.38 58.45 57.79 57.83 9,158,291 -0.54(-0.93%)
Oct 21, 2014 57.54 58.46 57.46 58.37 11,221,877 +1.34(+2.35%)
Oct 20, 2014 56.08 57.05 56.04 57.03 8,341,243 +0.65(+1.16%)
Oct 17, 2014 56.08 56.72 55.68 56.37 10,882,312 +1.00(+1.81%)
Oct 16, 2014 54.36 55.56 53.98 55.37 15,414,645 -0.05(-0.08%)
Oct 15, 2014 55.34 56.53 54.69 55.41 19,123,170 -0.51(-0.92%)
Oct 14, 2014 55.84 56.58 55.52 55.93 13,476,064 +0.90(+1.63%)
Oct 13, 2014 55.40 56.43 54.68 55.03 13,808,790 -0.40(-0.72%)
Oct 10, 2014 57.22 57.55 55.41 55.43 22,301,392 -2.23(-3.86%)
Oct 09, 2014 58.54 58.61 57.55 57.66 12,738,896 -0.86(-1.48%)
Oct 08, 2014 57.16 58.71 56.99 58.52 12,670,260 +1.31(+2.29%)
Oct 07, 2014 57.77 57.93 57.19 57.21 10,589,797 -0.95(-1.63%)
Oct 06, 2014 58.37 58.37 57.84 58.16 7,988,395 -0.11(-0.18%)
Oct 03, 2014 57.50 58.53 57.49 58.26 10,251,102 +0.94(+1.64%)
Oct 02, 2014 57.70 57.70 56.94 57.33 9,622,605 -0.18(-0.30%)
Oct 01, 2014 58.09 58.22 57.47 57.50 11,690,941 -0.69(-1.19%)
Sep 30, 2014 58.15 58.44 57.68 58.19 11,428,621 -0.04(-0.07%)
Sep 29, 2014 58.08 58.43 57.72 58.23 8,519,637 -0.19(-0.32%)
Sep 26, 2014 58.05 58.47 57.73 58.42 8,758,205 +0.19(+0.33%)
Sep 25, 2014 59.17 59.24 58.15 58.22 9,587,071 -1.11(-1.88%)
Sep 24, 2014 58.88 59.34 58.70 59.34 7,834,762 +0.32(+0.54%)
Sep 23, 2014 59.33 59.59 59.01 59.02 11,292,544 -0.36(-0.60%)
Sep 22, 2014 58.75 59.41 58.59 59.38 13,424,444 +0.59(+1.01%)
Sep 19, 2014 59.93 59.93 58.68 58.78 19,781,708 -0.71(-1.19%)
Sep 18, 2014 59.08 59.50 59.02 59.49 9,347,560 +0.47(+0.80%)
Sep 17, 2014 58.89 59.28 58.59 59.02 9,279,535 +0.09(+0.16%)
Sep 16, 2014 58.43 59.12 58.29 58.92 9,662,573 +0.49(+0.84%)
Sep 15, 2014 58.76 58.82 58.36 58.43 8,528,250 -0.19(-0.33%)
Sep 12, 2014 58.99 59.03 58.54 58.63 10,676,370 -0.61(-1.02%)
Sep 11, 2014 58.82 59.24 58.53 59.24 8,863,846 +0.14(+0.24%)
Sep 10, 2014 58.99 59.34 58.96 59.10 8,381,692 +0.07(+0.12%)
Sep 09, 2014 59.07 59.24 58.77 59.03 8,057,759 -0.05(-0.08%)
Sep 08, 2014 58.75 59.34 58.75 59.07 8,077,278 +0.07(+0.12%)
Sep 05, 2014 58.37 59.03 58.29 59.00 10,885,762 +0.54(+0.93%)
Sep 04, 2014 58.54 58.80 58.08 58.46 10,808,371 +0.17(+0.29%)
Sep 03, 2014 58.74 58.92 58.23 58.29 12,580,323 -0.13(-0.23%)
Sep 02, 2014 59.09 59.21 58.18 58.42 12,626,448 -0.81(-1.37%)
Aug 29, 2014 59.62 59.23 59.23 59.23 8,330,648 +0.14(+0.24%)
Aug 28, 2014 59.36 59.51 59.06 59.09 6,774,838 -0.49(-0.82%)
Aug 27, 2014 59.72 59.75 59.20 59.58 10,137,041 -0.03(-0.05%)
Aug 26, 2014 59.46 59.68 59.03 59.61 8,725,944 +0.33(+0.55%)
Aug 25, 2014 59.73 59.83 59.08 59.28 6,141,092 -0.18(-0.30%)
Aug 22, 2014 59.37 59.77 59.37 59.46 6,566,359 +0.04(+0.07%)
Aug 21, 2014 59.30 59.84 59.17 59.42 11,170,964 +0.26(+0.43%)
Aug 20, 2014 57.70 59.32 57.70 59.16 15,662,965 +1.01(+1.74%)
Aug 19, 2014 58.09 58.22 57.98 58.15 10,209,477 +0.08(+0.13%)
Aug 18, 2014 57.92 58.13 57.76 58.07 6,692,633 +0.48(+0.83%)
Aug 15, 2014 58.15 58.15 57.28 57.59 12,654,096 -0.27(-0.47%)
Aug 14, 2014 57.87 58.04 57.74 57.87 8,374,718 +0.20(+0.35%)
Aug 13, 2014 57.73 57.78 57.31 57.66 9,112,641 +0.28(+0.49%)
Aug 12, 2014 57.94 58.00 57.20 57.39 10,064,400 -0.46(-0.79%)
Aug 11, 2014 57.43 58.04 57.22 57.84 11,393,275 +0.66(+1.15%)
Aug 08, 2014 56.29 57.25 56.12 57.18 11,820,926 +1.08(+1.92%)
Aug 07, 2014 56.72 56.77 55.99 56.11 12,147,546 -0.31(-0.55%)
Aug 06, 2014 56.05 56.62 55.85 56.42 9,462,869 +0.11(+0.19%)
Aug 05, 2014 56.66 56.77 56.16 56.31 13,307,796 -0.39(-0.70%)
Aug 04, 2014 56.40 56.87 56.37 56.70 16,830,592 +0.55(+0.98%)
Aug 01, 2014 57.02 57.16 55.59 56.15 19,642,826 -0.91(-1.59%)
Jul 31, 2014 58.35 58.52 57.01 57.06 19,640,972 -1.80(-3.05%)
Jul 30, 2014 58.58 59.00 58.17 58.86 13,858,397 +0.56(+0.97%)
Jul 29, 2014 58.55 58.79 58.25 58.29 14,632,344 -0.40(-0.69%)
Jul 28, 2014 58.90 59.02 58.46 58.69 14,132,731 -0.21(-0.35%)
Jul 25, 2014 58.83 59.27 58.69 58.90 17,538,244 -0.06(-0.09%)
Jul 24, 2014 60.06 60.09 58.56 58.96 48,740,764 -4.20(-6.65%)
Jul 23, 2014 63.38 63.45 63.02 63.16 12,560,047 +0.05(+0.09%)
Jul 22, 2014 61.99 63.37 61.91 63.11 13,850,176 +1.44(+2.33%)
Jul 21, 2014 61.46 61.90 61.23 61.67 9,850,974 +0.22(+0.35%)
Jul 18, 2014 60.80 61.48 60.57 61.45 10,829,321 +0.99(+1.64%)
Jul 17, 2014 61.23 61.31 60.28 60.46 16,210,145 -1.17(-1.90%)
Jul 16, 2014 61.70 61.87 61.60 61.63 8,092,615 +0.14(+0.23%)
Jul 15, 2014 61.45 61.85 61.26 61.49 7,731,082 -0.06(-0.10%)
Jul 14, 2014 61.49 61.75 61.44 61.55 9,779,508 -0.06(-0.10%)
Jul 11, 2014 61.84 62.08 61.26 61.61 11,149,082 -0.64(-1.03%)
Jul 10, 2014 61.87 62.45 61.77 62.25 6,576,125 -0.26(-0.42%)
Jul 09, 2014 62.78 62.78 62.21 62.52 6,388,190 +0.09(+0.15%)
Jul 08, 2014 62.41 62.58 62.25 62.42 10,055,141 -0.13(-0.21%)
Jul 07, 2014 62.44 62.66 62.08 62.56 7,572,929 -0.13(-0.21%)
Jul 03, 2014 62.31 62.69 62.69 62.69 7,410,344 +0.63(+1.02%)
Jul 02, 2014 61.77 62.25 61.69 62.05 6,996,519 +0.34(+0.55%)
Jul 01, 2014 61.42 61.78 61.09 61.71 7,576,367 +0.41(+0.67%)
Jun 30, 2014 61.26 61.45 60.88 61.30 8,449,597 +0.16(+0.27%)
Jun 27, 2014 60.81 61.18 60.51 61.14 9,990,719 +0.17(+0.28%)
Jun 26, 2014 60.68 61.25 60.43 60.97 9,714,366 +0.56(+0.92%)
Jun 25, 2014 60.76 60.80 60.30 60.41 13,739,074 -0.56(-0.93%)
Jun 24, 2014 61.39 61.82 60.90 60.98 13,750,459 -0.50(-0.82%)
Jun 23, 2014 61.63 61.91 61.39 61.48 7,935,966 -0.33(-0.54%)
Jun 20, 2014 61.91 61.91 61.49 61.81 15,346,225 +0.09(+0.14%)
Jun 19, 2014 61.38 61.77 61.29 61.73 8,738,542 +0.43(+0.71%)
Jun 18, 2014 61.67 61.67 60.86 61.29 9,385,153 +0.02(+0.04%)
Jun 17, 2014 60.71 61.47 60.68 61.27 8,778,067 +0.39(+0.65%)
Jun 16, 2014 61.02 61.45 60.72 60.88 13,039,087 -0.36(-0.58%)
Jun 13, 2014 61.50 61.78 61.09 61.23 9,612,506 -0.18(-0.29%)
Jun 12, 2014 61.25 61.74 61.00 61.41 9,715,613 +0.10(+0.16%)
Jun 11, 2014 61.15 61.53 60.71 61.31 9,165,743 +0.02(+0.04%)
Jun 10, 2014 61.89 61.89 61.26 61.29 11,018,938 -0.93(-1.49%)
Jun 06, 2014 62.08 62.31 61.77 62.22 8,253,431 +0.56(+0.90%)
Jun 05, 2014 61.79 61.87 61.26 61.66 11,829,817 -0.20(-0.33%)
Jun 04, 2014 62.17 62.22 61.69 61.86 8,601,760 -0.37(-0.60%)
Jun 03, 2014 62.06 62.45 61.89 62.23 9,554,113 -0.06(-0.10%)
Jun 02, 2014 62.43 62.53 61.95 62.29 9,321,627 +0.35(+0.56%)
May 30, 2014 61.85 62.01 61.54 61.94 9,528,264 +0.20(+0.32%)
May 29, 2014 62.04 62.04 61.51 61.74 12,588,657 -0.02(-0.04%)
May 28, 2014 61.75 62.17 61.72 61.77 9,926,588 -0.18(-0.30%)
May 27, 2014 61.54 61.98 61.52 61.95 10,387,944 +0.45(+0.73%)
May 23, 2014 61.58 61.51 61.51 61.51 5,949,049 +0.03(+0.05%)
May 22, 2014 61.20 61.54 61.16 61.47 5,575,598 +0.13(+0.21%)
May 21, 2014 60.96 61.58 60.92 61.34 9,963,172 -0.15(-0.24%)
May 20, 2014 61.56 61.87 61.23 61.49 10,926,212 +0.04(+0.06%)
May 19, 2014 61.00 61.59 60.98 61.45 6,998,752 +0.30(+0.49%)
May 16, 2014 61.37 61.42 60.64 61.15 10,879,412 -0.28(-0.45%)
May 15, 2014 61.86 62.22 60.97 61.43 13,407,978 -0.49(-0.78%)
May 14, 2014 61.47 62.36 61.47 61.91 10,675,466 +0.03(+0.05%)
May 13, 2014 61.54 61.90 61.43 61.88 7,587,932 +0.31(+0.50%)
May 12, 2014 61.38 61.69 61.31 61.57 8,557,886 +0.36(+0.59%)
May 09, 2014 61.55 61.55 60.50 61.21 7,748,702 +0.00(+0.00%)
May 08, 2014 61.09 61.67 60.80 61.21 9,600,933 +0.13(+0.22%)
May 07, 2014 61.38 61.54 60.39 61.08 11,420,288 +0.01(+0.02%)
May 06, 2014 61.00 61.31 60.64 61.07 10,326,909 -0.19(-0.31%)
May 05, 2014 60.64 61.54 60.45 61.26 9,971,880 +0.44(+0.72%)
May 02, 2014 61.06 61.06 60.44 60.82 7,874,391 +0.00(+0.00%)
May 01, 2014 60.47 61.21 60.47 60.82 9,078,397 +0.22(+0.36%)
Apr 30, 2014 60.49 60.72 60.17 60.60 12,249,641 +0.15(+0.24%)
Apr 29, 2014 60.55 60.84 60.23 60.46 10,426,118 +0.36(+0.60%)
Apr 28, 2014 60.06 60.52 59.57 60.10 16,318,532 +0.34(+0.57%)
Apr 25, 2014 59.74 59.97 59.54 59.76 13,649,531 -0.20(-0.33%)
Apr 24, 2014 59.67 60.54 59.11 59.96 29,465,342 -2.19(-3.52%)
Apr 23, 2014 62.37 62.37 61.72 62.14 16,093,086 +0.08(+0.12%)
Apr 22, 2014 62.50 62.63 62.04 62.07 10,341,411 -0.25(-0.40%)
Apr 21, 2014 62.51 62.88 62.03 62.31 7,744,765 -0.30(-0.48%)
Apr 17, 2014 61.71 62.61 62.61 62.61 13,722,712 +0.88(+1.42%)
Apr 16, 2014 61.59 61.81 61.15 61.74 8,900,975 +0.53(+0.87%)
Apr 15, 2014 60.82 61.55 60.44 61.21 11,403,950 +0.27(+0.44%)
Apr 14, 2014 60.60 60.98 60.08 60.94 10,596,373 +0.87(+1.45%)
Apr 11, 2014 59.70 60.73 59.70 60.07 12,063,923 -0.05(-0.08%)
Apr 10, 2014 61.67 61.83 59.94 60.11 13,094,344 -1.43(-2.33%)
Apr 09, 2014 61.03 61.55 60.71 61.54 10,968,294 +0.80(+1.32%)
Apr 08, 2014 59.83 60.78 59.66 60.74 11,744,408 +0.62(+1.04%)
Apr 07, 2014 60.06 61.03 59.75 60.12 12,874,270 -0.35(-0.57%)
Apr 04, 2014 62.44 62.64 60.41 60.47 14,611,882 -1.56(-2.51%)
Apr 03, 2014 61.76 62.60 61.76 62.02 11,290,831 +0.32(+0.51%)
Apr 02, 2014 61.58 61.80 61.41 61.71 9,614,206 +0.03(+0.05%)
Apr 01, 2014 61.15 61.72 60.82 61.67 13,552,225 +0.95(+1.57%)
Mar 31, 2014 61.21 61.30 60.68 60.72 9,095,142 -0.32(-0.53%)
Mar 28, 2014 61.21 61.21 60.13 61.04 11,105,495 +0.18(+0.29%)
Mar 27, 2014 60.38 61.38 60.30 60.87 13,407,069 +0.57(+0.94%)
Mar 26, 2014 60.69 61.31 60.30 60.30 18,342,560 -0.19(-0.32%)
Mar 25, 2014 60.16 60.64 60.05 60.49 10,481,854 +0.63(+1.05%)
Mar 24, 2014 60.40 60.60 59.53 59.86 14,596,994 -0.35(-0.58%)
Mar 21, 2014 60.85 60.85 59.68 60.20 35,684,556 +0.07(+0.12%)
Mar 20, 2014 59.12 60.34 59.06 60.13 13,309,733 +1.00(+1.69%)
Mar 19, 2014 59.46 59.73 58.84 59.14 10,103,667 -0.50(-0.83%)
Mar 18, 2014 59.43 59.87 59.21 59.63 10,275,481 +0.33(+0.56%)
Mar 17, 2014 58.30 59.53 58.16 59.30 17,952,292 +1.76(+3.05%)
Mar 14, 2014 57.92 58.45 57.36 57.55 13,654,243 -0.69(-1.18%)
Mar 13, 2014 59.29 59.38 58.04 58.23 11,508,247 -1.03(-1.74%)
Mar 12, 2014 58.97 59.40 58.76 59.26 8,952,536 +0.20(+0.34%)
Mar 11, 2014 59.36 59.44 58.96 59.06 10,720,753 -0.28(-0.47%)
Mar 10, 2014 59.13 59.34 58.94 59.34 9,982,203 +0.22(+0.36%)
Mar 07, 2014 59.36 59.44 58.86 59.13 9,461,382 -0.16(-0.27%)
Mar 06, 2014 59.29 59.43 58.93 59.29 10,008,797 +0.25(+0.43%)
Mar 05, 2014 58.86 59.26 58.36 59.03 8,702,514 +0.43(+0.74%)
Mar 04, 2014 58.13 59.13 58.02 58.60 17,549,032 +1.91(+3.37%)
Mar 03, 2014 57.46 57.47 56.24 56.69 14,679,400 -1.01(-1.75%)
Feb 28, 2014 57.79 57.81 57.36 57.70 12,333,053 +0.08(+0.13%)
Feb 27, 2014 57.40 57.68 57.10 57.62 12,346,509 +0.11(+0.19%)
Feb 26, 2014 57.59 57.86 57.40 57.52 7,222,150 +0.11(+0.19%)
Feb 25, 2014 57.95 58.15 57.28 57.41 9,098,103 -0.40(-0.69%)
Feb 24, 2014 58.12 58.24 57.78 57.81 11,993,382 -0.14(-0.24%)
Feb 21, 2014 58.38 58.66 57.92 57.95 11,404,287 -0.26(-0.45%)
Feb 20, 2014 58.22 58.40 58.00 58.21 9,209,251 +0.14(+0.24%)
Feb 19, 2014 57.76 58.23 57.56 58.07 10,861,474 +0.13(+0.22%)
Feb 18, 2014 58.44 58.44 57.89 57.94 11,547,357 -0.52(-0.89%)
Feb 14, 2014 58.25 58.46 58.46 58.46 10,863,234 -0.12(-0.21%)
Feb 13, 2014 58.25 58.82 58.25 58.58 11,804,767 +0.02(+0.03%)
Feb 12, 2014 57.99 58.74 57.99 58.57 15,003,413 +0.61(+1.06%)
Feb 11, 2014 57.33 58.04 57.12 57.95 11,568,386 +0.71(+1.25%)
Feb 10, 2014 56.87 57.27 56.63 57.24 9,871,654 +0.21(+0.38%)
Feb 07, 2014 56.25 57.07 56.10 57.03 11,749,966 +0.90(+1.60%)
Feb 06, 2014 55.75 56.20 55.43 56.13 10,651,312 +0.67(+1.20%)
Feb 05, 2014 55.26 55.69 55.20 55.46 13,662,377 -0.11(-0.19%)
Feb 04, 2014 56.25 56.29 55.39 55.57 15,216,009 -0.62(-1.10%)
Feb 03, 2014 56.46 56.67 55.89 56.19 20,719,066 -0.69(-1.21%)
Jan 31, 2014 55.70 57.09 55.66 56.88 20,121,910 +0.74(+1.31%)
Jan 30, 2014 55.68 56.25 55.16 56.15 22,943,828 +1.64(+3.01%)
Jan 29, 2014 54.72 55.24 54.40 54.51 20,784,104 -0.67(-1.21%)
Jan 28, 2014 55.18 56.05 54.99 55.17 23,726,728 -0.93(-1.65%)
Jan 27, 2014 56.72 56.99 55.75 56.10 16,353,981 -0.67(-1.19%)
Jan 24, 2014 57.70 57.82 56.76 56.77 15,676,865 -1.37(-2.36%)
Jan 23, 2014 57.85 58.17 57.60 58.15 10,531,232 +0.07(+0.12%)
Jan 22, 2014 57.86 58.14 57.57 58.08 9,449,332 +0.25(+0.42%)
Jan 21, 2014 57.48 57.92 57.37 57.83 11,477,504 +0.56(+0.98%)
Jan 17, 2014 57.25 57.27 57.27 57.27 16,013,598 +0.01(+0.01%)
Jan 16, 2014 57.07 57.39 56.72 57.26 13,366,878 +0.16(+0.28%)
Jan 15, 2014 56.25 57.24 56.25 57.10 13,045,498 +0.86(+1.53%)
Jan 14, 2014 55.46 56.48 55.46 56.25 12,930,645 +0.13(+0.23%)
Jan 13, 2014 56.54 56.92 55.82 56.12 11,189,897 -0.50(-0.88%)
Jan 10, 2014 56.80 57.10 56.08 56.61 11,584,047 -0.03(-0.05%)
Jan 09, 2014 56.74 56.79 56.47 56.64 11,831,494 +0.18(+0.31%)
Jan 08, 2014 56.06 56.47 55.70 56.47 11,709,745 +0.34(+0.60%)
Jan 07, 2014 55.79 56.18 55.64 56.13 7,688,141 +0.41(+0.74%)
Jan 06, 2014 56.01 56.10 55.60 55.72 10,038,999 -0.15(-0.26%)
Jan 03, 2014 56.20 56.31 55.52 55.86 10,399,898 -0.33(-0.59%)
Jan 02, 2014 56.41 56.54 56.14 56.19 13,160,740 -0.71(-1.25%)
Dec 31, 2013 56.53 56.90 56.90 56.90 7,470,194 +0.52(+0.92%)
Dec 30, 2013 56.45 56.64 56.33 56.38 7,026,456 -0.18(-0.31%)
Dec 27, 2013 56.52 56.73 56.45 56.56 6,579,578 +0.25(+0.44%)
Dec 26, 2013 55.98 56.47 55.98 56.31 6,013,893 +0.34(+0.60%)
Dec 24, 2013 55.69 56.14 55.67 55.98 3,389,313 +0.15(+0.27%)
Dec 23, 2013 56.35 56.38 55.58 55.82 11,662,991 -0.05(-0.10%)
Dec 20, 2013 55.55 55.97 55.37 55.88 28,266,908 +0.37(+0.66%)
Dec 19, 2013 56.01 56.18 55.28 55.51 11,461,645 -0.57(-1.02%)
Dec 18, 2013 55.85 56.11 54.94 56.08 12,222,762 +0.20(+0.36%)
Dec 17, 2013 55.56 55.93 55.38 55.89 11,207,130 +0.10(+0.18%)
Dec 16, 2013 56.02 56.14 55.56 55.79 11,129,158 +0.16(+0.29%)
Dec 13, 2013 56.28 56.30 55.59 55.62 11,382,700 -0.11(-0.21%)
Dec 12, 2013 55.95 56.27 55.56 55.74 9,785,688 -0.21(-0.38%)
Dec 11, 2013 56.71 56.80 55.92 55.95 12,888,334 -0.28(-0.50%)
Dec 10, 2013 56.15 56.59 56.02 56.24 13,987,687 +0.01(+0.01%)
Dec 09, 2013 56.65 56.86 55.90 56.23 11,588,145 -0.30(-0.53%)
Dec 06, 2013 56.41 56.69 56.02 56.53 0 +0.41(+0.72%)
Dec 05, 2013 55.95 56.28 55.87 56.12 10,078,517 +0.04(+0.07%)
Dec 04, 2013 55.96 56.33 55.83 56.08 8,490,529 -0.10(-0.18%)
Dec 03, 2013 56.09 56.28 56.00 56.18 10,361,980 -0.10(-0.18%)
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.