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
Zebra Technologies
(NQ:
ZBRA
)
300.83
-6.66 (-2.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020
229.13
236.77
225.00
229.66
578,243
-15.31(-6.25%)
Apr 29, 2020
232.49
248.21
231.51
244.97
640,792
+16.49(+7.22%)
Apr 28, 2020
235.55
238.22
227.08
228.48
915,633
+7.55(+3.42%)
Apr 27, 2020
210.46
223.66
209.91
220.93
560,379
+12.31(+5.90%)
Apr 24, 2020
202.34
208.79
200.68
208.62
418,500
+7.65(+3.81%)
Apr 23, 2020
200.36
207.87
200.36
200.97
436,891
+1.56(+0.78%)
Apr 22, 2020
198.19
200.42
194.17
199.41
498,841
+6.56(+3.40%)
Apr 21, 2020
197.89
199.46
192.42
192.85
379,183
-9.50(-4.69%)
Apr 20, 2020
201.45
207.40
201.00
202.35
381,510
-0.63(-0.31%)
Apr 17, 2020
204.67
208.60
201.42
202.98
382,400
+1.38(+0.68%)
Apr 16, 2020
199.71
202.79
196.72
201.60
387,526
+4.79(+2.43%)
Apr 15, 2020
202.34
202.98
196.24
196.81
389,083
-10.07(-4.87%)
Apr 14, 2020
204.37
210.28
200.15
206.88
358,835
+8.97(+4.53%)
Apr 13, 2020
201.02
202.60
195.00
197.91
331,738
-3.31(-1.64%)
Apr 09, 2020
198.83
202.49
197.17
201.22
529,200
+4.57(+2.32%)
Apr 08, 2020
195.74
198.96
192.23
196.65
252,288
+4.29(+2.23%)
Apr 07, 2020
199.70
200.38
191.61
192.36
413,610
+0.51(+0.27%)
Apr 06, 2020
184.77
193.60
184.51
191.85
306,396
+13.77(+7.73%)
Apr 03, 2020
173.02
179.76
172.01
178.08
598,500
+3.84(+2.20%)
Apr 02, 2020
173.87
179.75
170.63
174.24
599,618
-2.22(-1.26%)
Apr 01, 2020
177.56
179.13
174.02
176.46
606,045
-7.14(-3.89%)
Mar 31, 2020
186.79
189.49
182.10
183.60
520,980
-4.75(-2.52%)
Mar 30, 2020
186.21
190.36
180.68
188.35
323,920
+3.78(+2.05%)
Mar 27, 2020
192.71
192.71
180.63
184.57
390,600
-12.94(-6.55%)
Mar 26, 2020
187.83
197.92
185.96
197.51
505,465
+11.28(+6.06%)
Mar 25, 2020
180.03
195.19
175.60
186.23
505,361
+5.68(+3.15%)
Mar 24, 2020
180.09
181.80
167.17
180.55
813,388
+9.83(+5.76%)
Mar 23, 2020
179.85
181.95
163.44
170.72
1,176,140
-8.66(-4.83%)
Mar 20, 2020
186.07
189.86
177.08
179.38
1,701,500
-5.69(-3.07%)
Mar 19, 2020
181.86
186.22
169.30
185.07
1,202,036
-0.40(-0.22%)
Mar 18, 2020
167.74
186.94
166.34
185.47
803,185
+4.81(+2.66%)
Mar 17, 2020
170.20
182.74
167.33
180.66
564,428
+14.58(+8.78%)
Mar 16, 2020
155.00
172.18
150.06
166.08
800,298
-17.94(-9.75%)
Mar 13, 2020
174.51
184.10
163.44
184.02
659,300
+22.51(+13.94%)
Mar 12, 2020
177.23
178.97
161.42
161.51
1,028,548
-29.79(-15.57%)
Mar 11, 2020
196.30
199.67
187.68
191.30
516,915
-10.89(-5.39%)
Mar 10, 2020
192.22
202.50
189.15
202.19
909,918
+16.93(+9.14%)
Mar 09, 2020
188.40
190.94
183.89
185.26
770,284
-17.48(-8.62%)
Mar 06, 2020
197.88
204.19
195.93
202.74
647,200
-1.02(-0.50%)
Mar 05, 2020
209.50
212.73
200.81
203.76
564,893
-12.28(-5.68%)
Mar 04, 2020
211.93
216.09
205.52
216.04
558,995
+6.73(+3.22%)
Mar 03, 2020
220.27
227.11
208.34
209.31
949,716
-12.40(-5.59%)
Mar 02, 2020
212.67
221.87
210.34
221.71
603,012
+10.74(+5.09%)
Feb 28, 2020
206.71
211.82
204.73
210.97
946,100
-2.96(-1.38%)
Feb 27, 2020
212.11
217.95
206.49
213.93
1,021,289
-3.88(-1.78%)
Feb 26, 2020
222.16
225.06
216.90
217.81
549,472
-2.19(-1.00%)
Feb 25, 2020
230.45
231.65
219.57
220.00
544,755
-7.40(-3.25%)
Feb 24, 2020
229.99
232.68
227.40
227.40
572,178
-10.99(-4.61%)
Feb 21, 2020
241.40
242.08
235.12
238.39
500,900
-4.33(-1.78%)
Feb 20, 2020
240.61
243.34
237.39
242.72
443,071
+2.22(+0.92%)
Feb 19, 2020
238.43
242.54
236.86
240.50
423,380
+3.84(+1.62%)
Feb 18, 2020
239.14
239.66
232.70
236.66
521,626
-2.11(-0.88%)
Feb 14, 2020
238.59
241.85
235.10
238.77
921,800
+5.45(+2.34%)
Feb 13, 2020
232.00
237.75
226.18
233.32
1,783,545
-18.67(-7.41%)
Feb 12, 2020
249.29
252.27
246.41
251.99
377,890
+4.18(+1.69%)
Feb 11, 2020
249.86
254.69
247.28
247.81
219,389
-0.74(-0.30%)
Feb 10, 2020
245.11
248.99
245.11
248.55
216,172
+1.29(+0.52%)
Feb 07, 2020
249.97
249.97
245.44
247.26
385,700
-4.83(-1.92%)
Feb 06, 2020
248.82
252.85
248.29
252.09
407,527
+4.28(+1.73%)
Feb 05, 2020
251.18
251.18
246.47
247.81
244,176
-0.06(-0.02%)
Feb 04, 2020
247.33
251.20
247.33
247.87
251,123
+5.32(+2.19%)
Feb 03, 2020
240.85
246.08
240.85
242.55
262,416
+3.53(+1.48%)
Jan 31, 2020
245.50
246.28
238.86
239.02
335,800
-7.30(-2.96%)
Jan 30, 2020
247.70
249.70
243.34
246.32
246,863
-3.85(-1.54%)
Jan 29, 2020
247.55
251.69
247.55
250.17
319,467
+2.19(+0.88%)
Jan 28, 2020
245.08
249.46
245.08
247.98
340,797
+4.75(+1.95%)
Jan 27, 2020
247.31
250.00
242.57
243.23
425,658
-9.47(-3.75%)
Jan 24, 2020
256.27
256.99
251.57
252.70
223,600
-1.66(-0.65%)
Jan 23, 2020
253.90
256.13
251.53
254.36
358,792
+0.61(+0.24%)
Jan 22, 2020
254.34
257.47
253.60
253.75
414,448
+1.33(+0.53%)
Jan 21, 2020
254.10
257.71
251.71
252.42
561,437
-0.32(-0.13%)
Jan 17, 2020
252.75
254.27
250.86
252.74
399,000
-1.19(-0.47%)
Jan 16, 2020
249.05
254.00
247.04
253.93
433,988
+6.13(+2.47%)
Jan 15, 2020
247.39
249.66
245.52
247.80
331,210
-0.27(-0.11%)
Jan 14, 2020
248.78
249.10
245.92
248.07
416,645
-0.51(-0.21%)
Jan 13, 2020
247.24
248.92
244.43
248.58
479,114
+2.31(+0.94%)
Jan 10, 2020
248.08
248.08
243.29
246.27
623,500
-0.23(-0.09%)
Jan 09, 2020
249.16
250.06
246.19
246.50
766,210
-1.14(-0.46%)
Jan 08, 2020
251.28
253.48
247.25
247.64
689,602
-8.83(-3.44%)
Jan 07, 2020
257.50
258.74
256.08
256.47
236,281
-1.54(-0.60%)
Jan 06, 2020
252.62
258.01
252.62
258.01
322,598
+1.96(+0.77%)
Jan 03, 2020
256.10
258.65
254.88
256.05
305,300
-3.09(-1.19%)
Jan 02, 2020
259.03
260.40
255.17
259.14
387,794
+3.70(+1.45%)
Dec 31, 2019
253.90
256.47
253.90
255.44
363,400
+1.33(+0.52%)
Dec 30, 2019
256.00
256.71
253.73
254.11
339,067
-1.89(-0.74%)
Dec 27, 2019
256.31
257.94
253.38
256.00
214,000
+1.58(+0.62%)
Dec 26, 2019
255.80
257.00
253.00
254.42
255,214
+0.09(+0.04%)
Dec 24, 2019
257.05
257.18
253.92
254.33
164,300
-2.40(-0.93%)
Dec 23, 2019
254.08
260.16
252.96
256.73
812,361
+4.24(+1.68%)
Dec 20, 2019
253.40
257.41
248.90
252.49
11,578,600
-0.64(-0.25%)
Dec 19, 2019
254.21
256.60
250.01
253.13
794,836
-2.30(-0.90%)
Dec 18, 2019
253.43
257.10
249.26
255.43
733,942
+1.99(+0.79%)
Dec 17, 2019
256.50
256.50
251.51
253.44
601,774
-2.01(-0.79%)
Dec 16, 2019
254.50
260.30
253.87
255.45
1,049,737
-2.35(-0.91%)
Dec 13, 2019
257.85
259.71
256.29
257.80
322,700
-0.48(-0.19%)
Dec 12, 2019
256.05
259.39
255.05
258.28
373,091
+1.46(+0.57%)
Dec 11, 2019
257.30
257.83
255.72
256.82
374,542
+0.01(+0.00%)
Dec 10, 2019
253.49
257.28
253.12
256.81
296,731
+3.02(+1.19%)
Dec 09, 2019
255.48
257.53
253.78
253.79
371,717
-3.13(-1.22%)
Dec 06, 2019
254.69
257.60
253.99
256.92
461,300
+5.30(+2.11%)
Dec 05, 2019
254.35
254.52
250.85
251.62
355,935
-1.59(-0.63%)
Dec 04, 2019
251.00
254.98
250.80
253.21
368,455
+3.10(+1.24%)
Dec 03, 2019
245.87
250.84
244.00
250.11
289,290
-0.31(-0.12%)
Dec 02, 2019
251.85
253.16
247.00
250.42
305,638
-0.52(-0.21%)
Nov 29, 2019
255.38
255.95
250.80
250.94
212,500
-4.27(-1.67%)
Nov 27, 2019
249.25
255.39
248.83
255.21
395,500
+7.51(+3.03%)
Nov 26, 2019
248.78
249.49
246.16
247.70
472,556
-1.24(-0.50%)
Nov 25, 2019
245.07
250.78
243.61
248.94
416,891
+5.37(+2.20%)
Nov 22, 2019
243.07
244.18
240.22
243.57
474,900
+0.95(+0.39%)
Nov 21, 2019
242.09
244.08
238.23
242.62
521,665
+0.16(+0.07%)
Nov 20, 2019
236.07
245.39
236.00
242.46
838,549
+6.55(+2.78%)
Nov 19, 2019
237.40
237.70
233.34
235.91
388,787
+1.40(+0.60%)
Nov 18, 2019
237.20
239.22
234.05
234.51
414,321
-3.22(-1.35%)
Nov 15, 2019
239.61
240.19
236.71
237.73
546,900
+0.28(+0.12%)
Nov 14, 2019
241.75
241.75
236.06
237.45
580,229
-5.09(-2.10%)
Nov 13, 2019
243.99
245.18
242.06
242.54
231,418
-1.84(-0.75%)
Nov 12, 2019
242.76
245.66
241.60
244.38
303,857
+1.65(+0.68%)
Nov 11, 2019
240.14
242.89
239.42
242.73
424,704
+0.87(+0.36%)
Nov 08, 2019
240.28
242.99
237.21
241.86
223,700
+1.40(+0.58%)
Nov 07, 2019
244.10
245.99
239.36
240.46
377,389
-2.27(-0.94%)
Nov 06, 2019
241.86
244.59
238.18
242.73
410,008
+1.41(+0.58%)
Nov 05, 2019
245.86
248.65
238.66
241.32
604,280
-7.03(-2.83%)
Nov 04, 2019
240.48
248.83
239.19
248.35
833,234
+10.35(+4.35%)
Nov 01, 2019
238.00
241.50
237.06
238.00
453,400
+0.13(+0.05%)
Oct 31, 2019
239.92
240.50
236.42
237.87
479,697
-1.00(-0.42%)
Oct 30, 2019
237.64
240.57
236.00
238.87
717,047
+1.23(+0.52%)
Oct 29, 2019
223.21
241.76
222.42
237.64
1,181,953
+14.81(+6.65%)
Oct 28, 2019
220.00
224.90
220.00
222.83
868,352
+3.75(+1.71%)
Oct 25, 2019
211.76
219.40
211.08
219.08
553,800
+8.00(+3.79%)
Oct 24, 2019
207.73
211.83
205.05
211.08
437,248
+4.19(+2.03%)
Oct 23, 2019
202.78
207.27
201.24
206.89
360,287
+3.60(+1.77%)
Oct 22, 2019
206.21
207.40
202.75
203.29
265,732
-2.49(-1.21%)
Oct 21, 2019
204.92
208.12
203.19
205.78
249,004
+2.72(+1.34%)
Oct 18, 2019
204.74
205.70
201.94
203.06
299,900
-2.67(-1.30%)
Oct 17, 2019
199.81
205.87
198.54
205.73
467,258
+7.40(+3.73%)
Oct 16, 2019
201.00
202.53
197.00
198.33
361,497
-3.82(-1.89%)
Oct 15, 2019
194.72
203.27
194.00
202.15
546,875
+8.57(+4.43%)
Oct 14, 2019
194.20
194.52
192.67
193.58
292,291
-1.02(-0.52%)
Oct 11, 2019
193.54
198.44
192.99
194.60
453,800
+3.74(+1.96%)
Oct 10, 2019
192.61
193.81
190.43
190.86
514,335
-0.77(-0.40%)
Oct 09, 2019
196.45
196.65
188.80
191.63
568,813
-6.46(-3.26%)
Oct 08, 2019
200.77
202.30
196.61
198.09
299,363
-4.64(-2.29%)
Oct 07, 2019
202.53
205.05
201.56
202.73
171,782
-1.76(-0.86%)
Oct 04, 2019
201.54
204.68
200.06
204.49
158,100
+3.64(+1.81%)
Oct 03, 2019
198.53
201.52
195.38
200.85
175,478
+1.34(+0.67%)
Oct 02, 2019
198.94
200.89
194.75
199.51
299,664
-0.03(-0.02%)
Oct 01, 2019
207.61
209.92
199.25
199.54
302,703
-6.83(-3.31%)
Sep 30, 2019
202.63
207.35
202.47
206.37
285,735
+4.19(+2.07%)
Sep 27, 2019
208.94
210.00
201.63
202.18
234,300
-6.09(-2.92%)
Sep 26, 2019
208.06
209.29
205.27
208.27
203,524
+0.32(+0.15%)
Sep 25, 2019
203.59
208.60
203.02
207.95
330,351
+3.97(+1.95%)
Sep 24, 2019
205.86
208.85
202.22
203.98
337,909
-1.42(-0.69%)
Sep 23, 2019
202.76
207.80
202.01
205.40
280,054
+1.72(+0.84%)
Sep 20, 2019
207.84
209.33
202.79
203.68
543,300
-4.27(-2.05%)
Sep 19, 2019
210.50
213.00
207.79
207.95
309,625
-1.25(-0.60%)
Sep 18, 2019
210.39
212.21
205.25
209.20
304,993
-1.80(-0.85%)
Sep 17, 2019
202.73
211.10
201.05
211.00
489,260
+8.22(+4.05%)
Sep 16, 2019
204.28
204.63
198.51
202.78
418,869
-2.38(-1.16%)
Sep 13, 2019
197.46
205.95
197.46
205.16
609,600
+7.88(+3.99%)
Sep 12, 2019
198.50
201.74
194.94
197.28
317,265
-0.14(-0.07%)
Sep 11, 2019
194.05
199.07
193.54
197.42
307,615
+4.78(+2.48%)
Sep 10, 2019
195.96
196.87
191.14
192.64
500,216
-4.17(-2.12%)
Sep 09, 2019
203.45
205.32
195.51
196.81
446,689
-5.92(-2.92%)
Sep 06, 2019
205.17
207.51
201.85
202.73
294,300
-3.12(-1.52%)
Sep 05, 2019
202.94
207.15
202.25
205.85
366,957
+5.25(+2.62%)
Sep 04, 2019
202.27
204.09
200.20
200.60
274,568
+1.62(+0.81%)
Sep 03, 2019
201.61
202.51
196.49
198.98
412,563
-6.05(-2.95%)
Aug 30, 2019
209.02
210.00
203.39
205.03
342,500
-3.46(-1.66%)
Aug 29, 2019
206.46
209.19
204.00
208.49
342,389
+5.63(+2.78%)
Aug 28, 2019
198.09
203.24
196.50
202.86
356,840
+4.27(+2.15%)
Aug 27, 2019
202.30
202.30
196.51
198.59
463,895
+0.18(+0.09%)
Aug 26, 2019
202.03
203.00
195.90
198.41
303,380
-0.08(-0.04%)
Aug 23, 2019
201.22
204.29
197.59
198.49
327,300
-5.89(-2.88%)
Aug 22, 2019
205.99
207.51
200.73
204.38
264,240
-1.41(-0.69%)
Aug 21, 2019
204.66
206.61
202.56
205.79
479,370
+4.35(+2.16%)
Aug 20, 2019
204.71
204.71
201.18
201.44
422,790
-3.74(-1.82%)
Aug 19, 2019
207.67
209.00
205.10
205.18
301,730
+1.68(+0.83%)
Aug 16, 2019
200.07
204.25
199.81
203.50
357,200
+5.78(+2.92%)
Aug 15, 2019
200.60
201.74
196.10
197.72
242,417
-2.40(-1.20%)
Aug 14, 2019
203.38
204.88
197.03
200.12
382,686
-8.14(-3.91%)
Aug 13, 2019
201.11
209.29
200.69
208.26
434,528
+6.39(+3.17%)
Aug 12, 2019
203.13
205.17
201.20
201.87
292,746
-3.74(-1.82%)
Aug 09, 2019
209.80
210.06
203.66
205.61
324,200
-6.33(-2.99%)
Aug 08, 2019
206.51
212.36
206.06
211.94
723,815
+7.99(+3.92%)
Aug 07, 2019
202.25
205.55
199.65
203.95
448,191
-1.28(-0.62%)
Aug 06, 2019
201.15
205.74
199.95
205.23
467,608
+5.56(+2.78%)
Aug 05, 2019
192.11
200.55
190.37
199.67
623,171
+0.74(+0.37%)
Aug 02, 2019
201.93
203.99
195.23
198.93
365,200
-5.33(-2.61%)
Aug 01, 2019
211.71
216.22
200.70
204.26
708,150
-6.63(-3.14%)
Jul 31, 2019
215.56
219.36
210.85
210.89
675,955
-7.31(-3.35%)
Jul 30, 2019
206.45
220.46
205.00
218.20
1,436,267
+28.78(+15.19%)
Jul 29, 2019
190.25
191.90
187.29
189.42
700,200
-0.23(-0.12%)
Jul 26, 2019
189.27
192.62
189.27
189.65
488,800
+1.78(+0.95%)
Jul 25, 2019
187.60
190.17
185.98
187.87
499,981
-0.07(-0.04%)
Jul 24, 2019
184.42
188.10
183.02
187.94
478,381
+2.89(+1.56%)
Jul 23, 2019
183.77
186.39
181.31
185.05
712,380
+2.81(+1.54%)
Jul 22, 2019
182.84
185.00
181.70
182.24
417,420
+0.09(+0.05%)
Jul 19, 2019
184.19
185.58
180.25
182.15
717,500
-0.54(-0.30%)
Jul 18, 2019
196.97
198.00
177.06
182.69
2,201,740
-15.17(-7.67%)
Jul 17, 2019
199.11
200.58
196.75
197.86
395,385
-1.46(-0.73%)
Jul 16, 2019
197.95
200.44
196.15
199.32
496,036
+1.97(+1.00%)
Jul 15, 2019
200.98
201.96
196.67
197.35
446,924
-3.09(-1.54%)
Jul 12, 2019
196.70
201.80
195.11
200.44
762,100
+5.43(+2.78%)
Jul 11, 2019
210.94
210.94
186.69
195.01
2,208,388
-16.95(-8.00%)
Jul 10, 2019
212.55
212.73
210.55
211.96
299,613
+0.24(+0.11%)
Jul 09, 2019
208.23
212.58
208.08
211.72
385,857
+1.28(+0.61%)
Jul 08, 2019
215.60
215.60
209.87
210.44
445,853
-6.60(-3.04%)
Jul 05, 2019
215.15
218.22
213.34
217.04
403,100
-0.49(-0.23%)
Jul 03, 2019
212.20
218.11
211.65
217.53
316,800
+5.92(+2.80%)
Jul 02, 2019
208.67
213.13
206.56
211.61
414,714
+3.58(+1.72%)
Jul 01, 2019
214.09
214.99
207.60
208.03
764,476
-1.46(-0.70%)
Jun 28, 2019
207.67
210.68
206.02
209.49
778,500
+1.86(+0.90%)
Jun 27, 2019
205.00
210.90
203.70
207.63
672,859
+4.23(+2.08%)
Jun 26, 2019
199.42
204.39
197.69
203.40
570,825
+5.87(+2.97%)
Jun 25, 2019
200.39
200.94
196.06
197.53
546,064
-2.51(-1.25%)
Jun 24, 2019
200.36
202.75
198.60
200.04
258,299
-0.07(-0.03%)
Jun 21, 2019
199.27
200.81
197.76
200.11
396,500
-1.01(-0.50%)
Jun 20, 2019
203.79
203.99
198.71
201.12
480,809
+0.59(+0.29%)
Jun 19, 2019
201.88
204.40
199.53
200.53
455,462
-1.28(-0.63%)
Jun 18, 2019
195.79
202.21
195.22
201.81
645,787
+8.82(+4.57%)
Jun 17, 2019
190.68
193.34
190.15
192.99
335,289
+2.18(+1.14%)
Jun 14, 2019
192.87
193.39
190.15
190.81
480,600
-3.19(-1.64%)
Jun 13, 2019
194.58
194.58
191.33
194.00
482,208
+0.37(+0.19%)
Jun 12, 2019
192.00
194.18
190.26
193.63
507,701
+1.56(+0.81%)
Jun 11, 2019
197.17
197.27
190.76
192.07
618,801
-2.44(-1.25%)
Jun 10, 2019
189.12
195.35
189.12
194.51
668,517
+6.14(+3.26%)
Jun 07, 2019
183.16
188.59
181.92
188.37
538,300
+6.61(+3.64%)
Jun 06, 2019
181.20
182.70
179.81
181.76
615,422
+0.17(+0.09%)
Jun 05, 2019
179.37
182.36
178.68
181.59
1,107,615
+4.51(+2.55%)
Jun 04, 2019
170.65
177.41
169.71
177.08
716,750
+9.39(+5.60%)
Jun 03, 2019
171.14
173.23
166.15
167.69
721,249
-3.75(-2.19%)
May 31, 2019
167.31
172.00
167.27
171.44
853,100
+1.62(+0.95%)
May 30, 2019
169.03
170.58
167.01
169.82
565,446
+1.20(+0.71%)
May 29, 2019
175.55
176.55
168.02
168.62
816,071
-7.17(-4.08%)
May 28, 2019
177.11
178.73
174.10
175.79
3,765,114
+0.11(+0.06%)
May 24, 2019
172.76
175.73
172.52
175.68
925,800
+4.01(+2.34%)
May 23, 2019
171.34
173.18
169.29
171.67
734,412
-2.86(-1.64%)
May 22, 2019
173.65
178.81
173.65
174.53
632,041
-3.56(-2.00%)
May 21, 2019
175.38
178.47
174.67
178.09
820,814
+4.82(+2.78%)
May 20, 2019
177.64
177.71
171.69
173.27
970,787
-5.85(-3.27%)
May 17, 2019
188.00
188.00
178.88
179.12
835,600
-10.90(-5.74%)
May 16, 2019
186.03
191.84
185.50
190.02
956,575
+4.84(+2.61%)
May 15, 2019
185.48
187.31
184.29
185.18
479,458
-1.54(-0.82%)
May 14, 2019
182.37
189.02
181.25
186.72
991,711
+5.71(+3.15%)
May 13, 2019
190.00
190.83
180.98
181.01
1,199,844
-14.88(-7.60%)
May 10, 2019
194.55
197.25
192.62
195.89
668,700
+0.35(+0.18%)
May 09, 2019
197.88
199.96
191.64
195.54
721,582
-4.51(-2.25%)
May 08, 2019
200.44
203.28
198.70
200.05
391,629
-0.77(-0.38%)
May 07, 2019
203.51
206.28
196.93
200.82
648,437
-5.54(-2.68%)
May 06, 2019
201.19
206.50
199.34
206.36
771,814
-0.10(-0.05%)
May 03, 2019
206.54
208.48
204.54
206.46
506,300
+0.52(+0.25%)
May 02, 2019
206.14
207.97
202.51
205.94
654,075
+0.82(+0.40%)
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
.