Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Qualcomm, Inc.
(NQ:
QCOM
)
204.05
-0.75 (-0.37%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
114.55
122.12
113.89
122.01
13,239,193
+8.55(+7.53%)
Nov 29, 2022
115.15
116.33
113.41
113.46
6,547,794
-1.11(-0.97%)
Nov 28, 2022
117.09
118.32
113.91
114.58
7,582,334
-3.75(-3.17%)
Nov 25, 2022
119.67
120.16
118.28
118.32
3,290,444
-1.63(-1.36%)
Nov 23, 2022
118.41
121.76
118.17
119.95
5,718,994
+1.44(+1.21%)
Nov 22, 2022
115.82
118.65
115.05
118.52
7,312,012
+3.31(+2.87%)
Nov 21, 2022
116.06
117.41
115.11
115.21
8,557,505
-3.50(-2.95%)
Nov 18, 2022
118.89
119.32
117.06
118.71
6,715,546
+0.95(+0.81%)
Nov 17, 2022
114.01
118.00
113.78
117.76
7,591,982
+2.04(+1.76%)
Nov 16, 2022
118.08
118.70
114.98
115.72
9,970,603
-5.07(-4.20%)
Nov 15, 2022
120.43
122.81
118.30
120.79
13,007,646
+5.00(+4.32%)
Nov 14, 2022
115.73
118.09
115.27
115.78
7,270,666
-0.60(-0.52%)
Nov 11, 2022
114.05
117.09
114.05
116.39
9,844,266
+0.72(+0.62%)
Nov 10, 2022
111.10
115.98
109.77
115.67
12,172,632
+9.83(+9.28%)
Nov 09, 2022
106.83
108.79
105.69
105.84
9,992,070
-2.02(-1.88%)
Nov 08, 2022
106.94
110.12
105.36
107.87
9,786,062
+2.35(+2.23%)
Nov 07, 2022
103.02
105.70
101.85
105.52
7,894,235
+3.26(+3.19%)
Nov 04, 2022
102.18
103.04
100.00
102.26
12,496,877
+2.69(+2.71%)
Nov 03, 2022
100.05
102.08
97.70
99.57
25,773,594
-8.26(-7.66%)
Nov 02, 2022
113.78
113.86
107.59
107.83
14,470,243
-4.63(-4.12%)
Nov 01, 2022
114.77
115.62
111.90
112.46
5,994,408
-0.32(-0.28%)
Oct 31, 2022
113.22
113.46
110.61
112.77
7,169,791
-1.49(-1.30%)
Oct 28, 2022
109.43
114.49
107.67
114.26
9,826,769
+4.32(+3.93%)
Oct 27, 2022
114.36
115.59
109.63
109.94
9,320,959
-3.27(-2.89%)
Oct 26, 2022
113.14
115.73
111.34
113.21
7,671,640
-1.02(-0.89%)
Oct 25, 2022
111.73
114.96
111.40
114.22
6,471,268
+2.67(+2.40%)
Oct 24, 2022
111.51
112.16
109.50
111.55
6,807,779
+0.61(+0.55%)
Oct 21, 2022
107.11
111.17
106.41
110.93
7,827,772
+3.60(+3.36%)
Oct 20, 2022
108.47
111.27
107.08
107.33
8,069,183
-0.83(-0.77%)
Oct 19, 2022
106.26
108.95
106.15
108.16
5,895,341
+1.57(+1.47%)
Oct 18, 2022
110.18
111.27
104.99
106.59
9,292,448
-0.36(-0.34%)
Oct 17, 2022
109.19
109.73
106.02
106.96
8,224,358
+1.57(+1.49%)
Oct 14, 2022
109.87
110.22
105.23
105.38
8,344,152
-2.79(-2.58%)
Oct 13, 2022
101.00
110.42
100.31
108.17
10,915,405
+4.05(+3.88%)
Oct 12, 2022
105.74
106.20
103.88
104.13
7,288,082
-1.33(-1.26%)
Oct 11, 2022
107.35
107.82
104.14
105.46
11,223,153
-4.38(-3.99%)
Oct 10, 2022
115.58
116.01
108.74
109.84
9,921,064
-6.05(-5.22%)
Oct 07, 2022
117.53
118.96
115.32
115.89
8,991,930
-4.19(-3.49%)
Oct 06, 2022
119.34
121.93
119.23
120.08
6,506,444
+0.37(+0.31%)
Oct 05, 2022
115.86
120.35
115.53
119.70
7,373,508
+2.41(+2.06%)
Oct 04, 2022
115.40
117.36
115.32
117.29
6,921,979
+4.94(+4.39%)
Oct 03, 2022
110.22
113.40
108.94
112.35
7,802,801
+4.06(+3.75%)
Sep 30, 2022
109.04
111.45
108.23
108.29
7,896,003
-1.78(-1.62%)
Sep 29, 2022
112.41
112.59
108.75
110.07
12,648,511
-3.92(-3.44%)
Sep 28, 2022
113.66
115.45
112.89
113.99
11,807,962
-1.35(-1.17%)
Sep 27, 2022
116.51
117.58
113.82
115.34
5,783,215
+0.58(+0.50%)
Sep 26, 2022
116.49
118.06
114.62
114.77
6,700,849
-1.39(-1.20%)
Sep 23, 2022
117.26
117.59
114.11
116.16
11,144,039
-2.39(-2.01%)
Sep 22, 2022
119.57
119.96
117.39
118.54
9,126,432
-0.90(-0.75%)
Sep 21, 2022
120.23
124.40
119.33
119.44
8,473,067
-0.14(-0.12%)
Sep 20, 2022
120.52
121.30
118.75
119.59
5,916,529
-1.80(-1.48%)
Sep 19, 2022
118.49
121.90
118.28
121.39
6,177,001
+1.63(+1.36%)
Sep 16, 2022
118.97
120.52
117.94
119.76
14,417,203
-0.03(-0.02%)
Sep 15, 2022
121.44
122.77
119.07
119.79
7,780,136
-2.44(-2.00%)
Sep 14, 2022
121.03
122.59
120.29
122.23
7,842,268
+2.49(+2.08%)
Sep 13, 2022
123.05
124.51
119.32
119.74
10,026,506
-7.73(-6.07%)
Sep 12, 2022
127.48
128.65
126.83
127.48
7,381,624
+0.91(+0.72%)
Sep 09, 2022
125.25
127.10
124.90
126.57
5,321,102
+3.07(+2.48%)
Sep 08, 2022
122.18
124.41
120.67
123.50
6,897,172
+0.24(+0.19%)
Sep 07, 2022
122.18
124.39
121.12
123.26
5,569,313
+1.85(+1.52%)
Sep 06, 2022
123.49
124.14
120.97
121.41
6,961,187
-1.73(-1.41%)
Sep 02, 2022
126.17
127.16
122.26
123.14
6,391,022
-1.38(-1.11%)
Sep 01, 2022
124.58
124.73
120.85
124.53
9,091,720
-2.25(-1.78%)
Aug 31, 2022
128.23
128.60
125.85
126.78
9,061,449
-1.33(-1.04%)
Aug 30, 2022
131.34
131.82
126.71
128.11
6,448,540
-2.54(-1.95%)
Aug 29, 2022
131.35
132.61
129.73
130.66
7,190,287
-1.24(-0.94%)
Aug 26, 2022
139.31
140.45
131.58
131.89
8,308,061
-7.50(-5.38%)
Aug 25, 2022
135.67
140.11
135.36
139.40
5,893,941
+4.71(+3.50%)
Aug 24, 2022
133.68
135.07
132.11
134.69
5,361,581
+0.56(+0.42%)
Aug 23, 2022
135.43
136.88
133.97
134.12
4,720,037
-0.85(-0.63%)
Aug 22, 2022
138.49
138.98
134.49
134.97
7,065,327
-5.71(-4.06%)
Aug 19, 2022
142.29
143.33
140.01
140.68
5,665,902
-3.60(-2.50%)
Aug 18, 2022
141.13
145.74
140.83
144.28
8,191,193
+2.72(+1.92%)
Aug 17, 2022
141.28
142.62
139.50
141.57
5,423,047
-1.43(-1.00%)
Aug 16, 2022
144.35
145.34
141.87
143.00
5,512,331
-2.00(-1.38%)
Aug 15, 2022
143.27
145.54
141.44
145.00
4,721,233
+0.80(+0.55%)
Aug 12, 2022
141.06
144.37
140.28
144.20
5,211,839
+3.30(+2.34%)
Aug 11, 2022
141.36
144.53
140.13
140.90
6,549,590
+0.80(+0.57%)
Aug 10, 2022
139.01
140.28
136.96
140.10
7,173,925
+4.27(+3.14%)
Aug 09, 2022
138.77
139.63
134.69
135.83
7,101,131
-5.05(-3.59%)
Aug 08, 2022
142.79
144.10
139.68
140.88
5,829,142
-2.29(-1.60%)
Aug 05, 2022
141.61
144.19
140.75
143.17
5,294,977
-0.76(-0.53%)
Aug 04, 2022
141.71
144.07
140.78
143.93
6,560,155
+1.76(+1.24%)
Aug 03, 2022
140.74
143.29
139.72
142.17
7,227,437
+2.03(+1.45%)
Aug 02, 2022
138.86
142.40
138.05
140.14
6,235,663
-0.38(-0.27%)
Aug 01, 2022
137.55
142.45
137.32
140.52
7,984,878
+2.26(+1.63%)
Jul 29, 2022
137.82
138.50
134.08
138.26
12,329,198
-1.33(-0.95%)
Jul 28, 2022
142.76
142.96
136.30
139.59
17,879,904
-6.64(-4.54%)
Jul 27, 2022
144.42
147.54
143.49
146.23
13,453,655
+3.29(+2.30%)
Jul 26, 2022
145.47
145.54
142.79
142.94
6,228,696
-3.13(-2.14%)
Jul 25, 2022
145.64
146.82
144.56
146.07
5,163,465
-0.43(-0.29%)
Jul 22, 2022
148.36
149.32
145.21
146.50
7,554,256
-2.06(-1.39%)
Jul 21, 2022
145.71
148.61
143.57
148.55
8,453,071
+3.96(+2.74%)
Jul 20, 2022
140.52
145.19
139.75
144.60
8,934,431
+4.14(+2.95%)
Jul 19, 2022
137.38
141.51
136.46
140.46
10,236,562
+5.41(+4.01%)
Jul 18, 2022
139.13
139.57
134.22
135.05
8,240,447
-2.55(-1.86%)
Jul 15, 2022
137.02
138.66
135.37
137.60
12,464,733
+2.35(+1.74%)
Jul 14, 2022
128.62
135.68
127.58
135.25
11,240,124
+5.97(+4.62%)
Jul 13, 2022
124.43
130.37
124.40
129.28
7,555,261
+2.56(+2.02%)
Jul 12, 2022
127.47
129.01
125.78
126.72
6,285,021
+0.68(+0.54%)
Jul 11, 2022
127.33
128.29
125.17
126.04
6,187,027
-3.59(-2.77%)
Jul 08, 2022
126.31
130.00
125.45
129.63
8,805,941
+1.53(+1.20%)
Jul 07, 2022
124.53
128.40
124.15
128.10
9,861,498
+7.00(+5.78%)
Jul 06, 2022
120.15
122.22
119.19
121.10
6,334,679
+1.17(+0.98%)
Jul 05, 2022
115.42
120.26
114.72
119.93
8,514,009
+2.19(+1.86%)
Jul 01, 2022
119.86
120.82
116.38
117.74
8,059,057
-4.01(-3.30%)
Jun 30, 2022
121.63
123.99
119.45
121.75
9,736,828
-2.37(-1.91%)
Jun 29, 2022
123.98
125.40
120.95
124.13
10,462,730
-1.31(-1.04%)
Jun 28, 2022
123.70
130.05
120.67
125.43
28,439,216
+4.21(+3.48%)
Jun 27, 2022
120.28
123.94
119.56
121.22
10,430,247
+1.98(+1.66%)
Jun 24, 2022
116.64
119.49
116.05
119.24
8,527,708
+4.78(+4.17%)
Jun 23, 2022
117.00
117.17
112.68
114.46
8,290,443
-1.97(-1.69%)
Jun 22, 2022
116.09
117.86
114.72
116.43
9,529,179
-2.13(-1.79%)
Jun 21, 2022
117.97
120.21
117.92
118.56
9,668,282
+3.24(+2.81%)
Jun 17, 2022
115.73
117.07
112.81
115.32
18,129,182
+0.16(+0.14%)
Jun 16, 2022
120.34
120.71
113.45
115.16
17,227,422
-9.73(-7.79%)
Jun 15, 2022
125.50
127.03
122.20
124.89
8,245,344
+0.73(+0.59%)
Jun 14, 2022
124.11
125.75
122.78
124.15
7,125,972
+1.52(+1.24%)
Jun 13, 2022
124.47
125.19
120.67
122.63
12,925,002
-4.33(-3.41%)
Jun 10, 2022
128.43
129.68
126.21
126.96
8,970,255
-3.34(-2.57%)
Jun 09, 2022
131.31
133.86
130.28
130.30
7,501,764
-2.15(-1.62%)
Jun 08, 2022
134.15
135.12
131.01
132.45
7,104,659
-2.79(-2.06%)
Jun 07, 2022
132.61
135.49
132.00
135.24
6,359,510
+1.38(+1.03%)
Jun 06, 2022
138.16
138.18
133.36
133.86
7,592,891
-0.74(-0.55%)
Jun 03, 2022
135.52
136.72
134.02
134.60
7,825,693
-4.75(-3.41%)
Jun 02, 2022
133.69
139.40
133.15
139.35
10,058,717
+5.89(+4.41%)
Jun 01, 2022
135.87
137.16
131.69
133.46
8,933,583
-2.34(-1.72%)
May 31, 2022
132.26
136.50
130.31
135.79
16,872,720
+3.28(+2.48%)
May 27, 2022
129.04
132.87
129.04
132.51
9,683,010
+4.67(+3.65%)
May 26, 2022
123.27
128.95
123.12
127.85
8,365,028
+3.42(+2.75%)
May 25, 2022
121.17
125.22
120.65
124.42
10,298,753
+2.56(+2.10%)
May 24, 2022
123.58
123.58
119.51
121.86
9,654,446
-3.40(-2.72%)
May 23, 2022
123.21
125.56
121.50
125.27
10,574,150
+0.45(+0.36%)
May 20, 2022
125.99
126.38
119.33
124.81
11,953,919
+1.02(+0.82%)
May 19, 2022
123.68
126.47
122.77
123.80
8,877,888
+0.11(+0.09%)
May 18, 2022
129.73
130.16
123.14
123.68
12,641,828
-8.76(-6.61%)
May 17, 2022
130.13
132.74
129.61
132.44
9,604,772
+5.48(+4.32%)
May 16, 2022
127.03
128.93
125.15
126.97
6,726,107
-0.97(-0.76%)
May 13, 2022
127.33
128.94
125.63
127.93
9,788,366
+3.00(+2.40%)
May 12, 2022
124.21
126.16
121.19
124.94
11,332,063
-0.50(-0.40%)
May 11, 2022
128.03
131.12
125.05
125.44
12,158,153
-4.28(-3.30%)
May 10, 2022
132.26
132.55
127.65
129.72
9,326,369
+1.79(+1.40%)
May 09, 2022
130.83
132.84
127.11
127.92
12,333,811
-5.37(-4.03%)
May 06, 2022
133.92
136.63
130.73
133.29
10,631,989
-1.01(-0.75%)
May 05, 2022
139.36
139.36
131.96
134.29
15,356,329
-7.03(-4.97%)
May 04, 2022
137.08
141.75
133.07
141.32
11,638,624
+4.54(+3.32%)
May 03, 2022
137.21
138.13
135.36
136.78
7,961,184
-0.96(-0.70%)
May 02, 2022
133.31
138.11
131.94
137.74
14,046,617
+5.29(+3.99%)
Apr 29, 2022
138.25
139.85
132.28
132.44
14,465,950
-8.06(-5.74%)
Apr 28, 2022
135.46
143.36
131.91
140.50
32,807,838
+12.41(+9.69%)
Apr 27, 2022
124.03
130.95
123.88
128.09
14,578,417
+1.52(+1.20%)
Apr 26, 2022
128.02
129.28
125.75
126.58
9,762,749
-2.91(-2.25%)
Apr 25, 2022
124.51
129.72
124.12
129.49
10,211,809
+3.56(+2.83%)
Apr 22, 2022
129.07
130.21
125.77
125.92
9,083,122
-3.13(-2.42%)
Apr 21, 2022
134.96
136.19
128.25
129.05
9,038,664
-4.01(-3.01%)
Apr 20, 2022
135.78
137.30
132.80
133.06
8,153,571
-0.67(-0.50%)
Apr 19, 2022
131.63
134.07
130.41
133.74
7,609,413
+1.64(+1.24%)
Apr 18, 2022
128.59
133.07
128.53
132.09
9,263,294
+2.28(+1.76%)
Apr 14, 2022
133.74
134.22
129.59
129.81
8,440,424
-3.40(-2.56%)
Apr 13, 2022
130.41
135.19
129.40
133.21
11,010,580
+4.18(+3.24%)
Apr 12, 2022
130.77
132.89
128.47
129.03
11,169,561
+0.69(+0.54%)
Apr 11, 2022
127.33
130.47
126.76
128.34
11,820,974
-1.26(-0.97%)
Apr 08, 2022
131.35
132.70
129.29
129.60
13,703,220
-2.40(-1.82%)
Apr 07, 2022
132.54
134.15
129.82
132.00
10,754,923
-0.06(-0.04%)
Apr 06, 2022
135.49
135.58
130.33
132.06
22,199,002
-5.86(-4.25%)
Apr 05, 2022
143.94
144.13
137.74
137.92
16,826,596
-7.92(-5.43%)
Apr 04, 2022
140.08
146.14
139.05
145.83
12,804,148
+6.47(+4.64%)
Apr 01, 2022
144.06
144.94
135.17
139.37
20,857,488
-5.53(-3.81%)
Mar 31, 2022
144.95
147.09
143.20
144.89
14,093,492
+0.09(+0.06%)
Mar 30, 2022
151.12
151.96
143.92
144.81
15,579,419
-7.91(-5.18%)
Mar 29, 2022
152.85
152.93
148.53
152.72
10,765,465
+2.48(+1.65%)
Mar 28, 2022
148.38
150.28
146.06
150.23
9,985,314
+0.42(+0.28%)
Mar 25, 2022
149.78
150.24
147.13
149.81
7,597,862
-0.43(-0.28%)
Mar 24, 2022
146.30
150.34
145.62
150.24
9,764,975
+5.30(+3.66%)
Mar 23, 2022
148.01
149.06
144.67
144.94
7,641,499
-4.49(-3.01%)
Mar 22, 2022
147.39
151.65
146.74
149.44
7,626,651
+1.92(+1.30%)
Mar 21, 2022
146.00
149.53
144.88
147.52
9,476,285
+1.52(+1.04%)
Mar 18, 2022
144.61
147.94
141.28
146.00
19,471,044
+1.10(+0.76%)
Mar 17, 2022
141.45
145.01
138.98
144.90
9,070,564
+2.26(+1.58%)
Mar 16, 2022
139.34
143.70
136.12
142.65
12,374,404
+5.92(+4.33%)
Mar 15, 2022
135.11
136.94
131.84
136.73
14,647,648
+2.77(+2.07%)
Mar 14, 2022
142.98
143.44
133.18
133.96
17,020,554
-10.48(-7.25%)
Mar 11, 2022
149.76
150.11
144.14
144.44
7,798,941
-2.15(-1.47%)
Mar 10, 2022
146.05
147.25
142.53
146.59
9,371,216
-2.37(-1.59%)
Mar 09, 2022
147.92
150.26
146.17
148.96
9,776,661
+6.02(+4.21%)
Mar 08, 2022
142.85
150.13
140.21
142.94
12,530,880
+0.63(+0.44%)
Mar 07, 2022
153.90
154.70
142.22
142.31
14,121,824
-11.53(-7.49%)
Mar 04, 2022
155.35
157.46
151.60
153.84
9,554,778
-2.93(-1.87%)
Mar 03, 2022
161.82
161.97
155.97
156.77
9,005,488
-3.70(-2.30%)
Mar 02, 2022
156.68
161.65
155.83
160.47
7,694,510
+5.92(+3.83%)
Mar 01, 2022
161.42
162.25
152.70
154.56
11,344,054
-7.84(-4.83%)
Feb 28, 2022
158.91
163.34
158.81
162.39
11,261,342
+1.00(+0.62%)
Feb 25, 2022
158.26
161.54
157.91
161.39
7,784,653
+2.79(+1.76%)
Feb 24, 2022
148.13
158.97
147.10
158.61
13,304,965
+6.00(+3.94%)
Feb 23, 2022
157.35
159.72
152.32
152.60
10,313,396
-4.03(-2.57%)
Feb 22, 2022
154.91
160.48
154.47
156.63
10,404,267
-1.65(-1.04%)
Feb 18, 2022
158.28
0
+0.79(+0.50%)
Feb 17, 2022
160.40
161.24
157.40
157.49
9,398,034
-5.48(-3.36%)
Feb 16, 2022
161.16
163.54
158.87
162.97
9,583,825
-0.38(-0.23%)
Feb 15, 2022
159.57
164.25
158.86
163.35
11,756,042
+7.43(+4.77%)
Feb 14, 2022
156.12
158.48
153.41
155.91
8,871,316
+0.46(+0.30%)
Feb 11, 2022
164.95
165.69
154.42
155.45
14,374,278
-8.90(-5.42%)
Feb 10, 2022
169.39
171.84
163.77
164.36
15,196,535
-9.33(-5.37%)
Feb 09, 2022
171.28
173.73
168.96
173.69
10,230,104
+5.06(+3.00%)
Feb 08, 2022
164.57
169.28
164.27
168.62
10,756,313
+3.30(+2.00%)
Feb 07, 2022
169.64
170.57
164.71
165.32
10,938,190
-4.14(-2.44%)
Feb 04, 2022
169.00
172.23
166.94
169.46
16,636,977
+0.35(+0.21%)
Feb 03, 2022
170.71
167.40
169.11
38,120,220
-8.59(-4.84%)
Feb 02, 2022
170.84
178.11
170.20
177.70
26,955,128
+11.63(+7.01%)
Feb 01, 2022
166.59
167.53
163.44
166.06
10,250,129
+0.11(+0.07%)
Jan 31, 2022
157.74
166.13
165.95
11,922,834
+8.45(+5.37%)
Jan 28, 2022
152.97
157.62
148.60
157.50
10,930,789
+5.30(+3.48%)
Jan 27, 2022
159.86
161.88
151.65
152.21
11,401,818
-5.48(-3.47%)
Jan 26, 2022
159.17
164.81
154.75
157.68
11,105,515
+1.46(+0.94%)
Jan 25, 2022
156.90
160.82
152.21
156.22
11,317,230
-4.36(-2.72%)
Jan 24, 2022
153.13
161.29
149.75
160.58
18,528,772
+4.85(+3.12%)
Jan 21, 2022
156.96
162.44
155.39
155.73
12,601,909
-1.48(-0.94%)
Jan 20, 2022
164.79
165.22
157.01
157.21
10,010,573
-5.64(-3.46%)
Jan 19, 2022
170.49
171.10
162.66
162.85
10,668,768
-6.03(-3.57%)
Jan 18, 2022
175.50
175.62
168.32
168.88
11,090,786
-9.33(-5.23%)
Jan 14, 2022
178.21
0
+4.58(+2.64%)
Jan 13, 2022
178.17
180.89
173.06
173.63
10,783,663
-2.39(-1.36%)
Jan 12, 2022
176.19
178.89
174.85
176.02
7,747,882
+0.96(+0.55%)
Jan 11, 2022
169.19
175.29
167.33
175.05
10,164,333
+5.40(+3.18%)
Jan 10, 2022
168.32
169.96
164.06
169.65
11,813,736
-1.62(-0.95%)
Jan 07, 2022
176.19
177.85
170.07
171.28
7,822,714
-4.30(-2.45%)
Jan 06, 2022
174.22
177.95
172.79
175.57
9,651,142
-0.52(-0.29%)
Jan 05, 2022
176.09
182.78
174.42
176.09
18,136,980
-0.69(-0.39%)
Jan 04, 2022
176.56
178.39
170.91
176.78
8,980,634
+0.96(+0.55%)
Jan 03, 2022
172.70
176.45
172.07
175.82
6,344,139
+3.15(+1.83%)
Dec 31, 2021
173.08
174.81
172.41
172.66
4,356,396
+0.13(+0.08%)
Dec 30, 2021
175.51
176.11
172.14
172.53
4,345,334
-3.28(-1.86%)
Dec 29, 2021
174.37
176.93
174.26
175.81
5,734,009
+1.30(+0.75%)
Dec 28, 2021
176.18
176.31
173.25
174.51
5,769,635
-1.42(-0.81%)
Dec 27, 2021
172.99
176.01
172.81
175.93
5,153,573
+3.39(+1.96%)
Dec 23, 2021
171.40
173.46
171.26
172.54
5,209,649
+1.28(+0.75%)
Dec 22, 2021
169.01
171.39
167.72
171.26
5,535,457
+1.70(+1.00%)
Dec 21, 2021
169.37
170.10
164.50
169.56
8,151,012
+2.75(+1.65%)
Dec 20, 2021
164.56
167.20
163.78
166.81
6,669,295
+0.85(+0.51%)
Dec 17, 2021
165.92
170.07
165.25
165.96
17,226,248
-4.34(-2.55%)
Dec 16, 2021
179.68
181.93
166.28
170.30
15,739,174
-8.41(-4.71%)
Dec 15, 2021
173.70
179.19
169.94
178.72
11,715,639
+7.47(+4.36%)
Dec 14, 2021
171.09
173.64
169.40
171.24
9,042,341
-1.85(-1.07%)
Dec 13, 2021
176.42
180.62
172.89
173.09
17,220,014
-0.53(-0.30%)
Dec 10, 2021
175.20
175.20
171.04
173.62
7,259,925
+1.53(+0.89%)
Dec 09, 2021
171.63
177.36
171.38
172.09
9,950,664
-0.35(-0.20%)
Dec 08, 2021
172.80
173.47
170.69
172.44
5,076,299
-1.03(-0.59%)
Dec 07, 2021
169.08
174.47
168.54
173.47
10,492,230
+7.81(+4.71%)
Dec 06, 2021
167.01
167.10
162.66
165.66
9,079,721
-1.00(-0.60%)
Dec 03, 2021
168.10
170.21
164.02
166.66
12,827,636
-0.49(-0.29%)
Dec 02, 2021
162.49
167.96
161.66
167.15
13,869,742
-2.26(-1.34%)
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
.