Check Point Software (NQ: CHKP )

164.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 116.07 118.05 116.07 116.98 795,779 +0.53(+0.46%)
May 27, 2021 117.47 117.61 115.88 116.45 1,616,157 -1.79(-1.51%)
May 26, 2021 118.80 119.18 117.67 118.24 919,644 +0.04(+0.03%)
May 25, 2021 119.04 119.27 118.02 118.20 644,642 -0.83(-0.70%)
May 24, 2021 118.48 119.63 118.34 119.03 493,865 +0.94(+0.80%)
May 21, 2021 118.03 119.41 117.70 118.09 629,532 +0.13(+0.11%)
May 20, 2021 117.26 119.29 117.26 117.96 922,813 +0.89(+0.76%)
May 19, 2021 114.47 117.13 114.25 117.07 1,080,157 +1.47(+1.27%)
May 18, 2021 117.00 117.31 115.55 115.60 764,905 -1.34(-1.15%)
May 17, 2021 118.23 119.09 116.38 116.94 822,034 -2.01(-1.69%)
May 14, 2021 118.37 119.36 118.15 118.95 612,875 +1.15(+0.98%)
May 13, 2021 117.09 118.68 117.08 117.80 810,150 +0.08(+0.07%)
May 12, 2021 117.15 118.50 116.66 117.72 1,056,875 -0.21(-0.18%)
May 11, 2021 118.20 119.49 117.85 117.93 1,200,184 -1.92(-1.60%)
May 10, 2021 119.87 121.43 119.51 119.85 1,002,731 -0.02(-0.02%)
May 07, 2021 120.53 120.77 119.25 119.87 892,319 -0.16(-0.13%)
May 06, 2021 119.65 120.87 119.49 120.03 867,411 +0.12(+0.10%)
May 05, 2021 120.24 120.37 118.86 119.91 942,598 -0.19(-0.16%)
May 04, 2021 118.57 120.27 118.23 120.10 2,125,869 +1.25(+1.05%)
May 03, 2021 116.75 119.03 116.65 118.85 2,745,177 +2.04(+1.75%)
Apr 30, 2021 117.66 118.24 116.59 116.81 1,288,800 -1.19(-1.01%)
Apr 29, 2021 117.68 118.25 116.77 118.00 1,091,526 +0.37(+0.31%)
Apr 28, 2021 118.93 119.20 117.41 117.63 1,212,167 -1.26(-1.06%)
Apr 27, 2021 117.60 119.39 116.45 118.89 1,729,783 +1.53(+1.30%)
Apr 26, 2021 121.64 122.19 117.25 117.36 2,624,122 -2.44(-2.04%)
Apr 23, 2021 120.22 121.92 119.00 119.80 1,856,500 -0.14(-0.12%)
Apr 22, 2021 119.50 122.10 118.99 119.94 2,640,031 +0.16(+0.13%)
Apr 21, 2021 118.87 119.92 118.48 119.78 1,154,360 +0.74(+0.62%)
Apr 20, 2021 118.61 119.76 118.61 119.04 981,316 -0.14(-0.12%)
Apr 19, 2021 118.40 119.81 118.00 119.18 950,506 +0.35(+0.29%)
Apr 16, 2021 118.58 119.49 118.35 118.83 1,025,000 +0.36(+0.30%)
Apr 15, 2021 116.75 119.18 116.75 118.47 849,105 +1.82(+1.56%)
Apr 14, 2021 116.75 118.26 116.42 116.65 1,025,471 -0.07(-0.06%)
Apr 13, 2021 117.20 117.69 116.00 116.72 934,822 +0.31(+0.27%)
Apr 12, 2021 114.99 117.55 114.75 116.41 957,976 +1.04(+0.90%)
Apr 09, 2021 114.87 115.49 114.14 115.37 1,070,800 -0.19(-0.16%)
Apr 08, 2021 115.90 116.66 115.40 115.56 970,192 +0.63(+0.55%)
Apr 07, 2021 114.82 116.14 114.47 114.93 1,191,302 -0.22(-0.19%)
Apr 06, 2021 115.42 116.01 114.29 115.15 1,359,663 -0.45(-0.39%)
Apr 05, 2021 113.99 115.76 113.99 115.60 835,778 +2.00(+1.76%)
Apr 01, 2021 112.34 113.92 112.21 113.60 1,162,500 +1.63(+1.46%)
Mar 31, 2021 113.94 114.09 111.37 111.97 1,442,725 -2.46(-2.15%)
Mar 30, 2021 114.88 115.55 113.20 114.43 820,229 -1.52(-1.31%)
Mar 29, 2021 114.90 116.22 114.04 115.95 631,879 +0.70(+0.61%)
Mar 26, 2021 112.82 115.28 112.49 115.25 656,100 +1.99(+1.76%)
Mar 25, 2021 114.12 114.72 112.61 113.26 935,957 -1.02(-0.89%)
Mar 24, 2021 115.85 116.29 113.71 114.28 1,285,814 -1.56(-1.35%)
Mar 23, 2021 117.70 117.78 115.71 115.84 872,232 -1.36(-1.16%)
Mar 22, 2021 116.73 117.81 116.59 117.20 789,743 +0.52(+0.45%)
Mar 19, 2021 117.16 118.30 116.53 116.68 1,363,100 +0.59(+0.51%)
Mar 18, 2021 115.54 117.81 115.02 116.09 1,030,212 -0.97(-0.83%)
Mar 17, 2021 117.39 118.32 116.25 117.06 820,992 -0.91(-0.77%)
Mar 16, 2021 117.11 119.20 117.11 117.97 1,109,695 +0.55(+0.47%)
Mar 15, 2021 115.46 117.42 114.95 117.42 569,114 +2.27(+1.97%)
Mar 12, 2021 114.13 115.59 113.61 115.15 773,200 -0.08(-0.07%)
Mar 11, 2021 115.50 117.14 115.14 115.23 969,407 +0.80(+0.70%)
Mar 10, 2021 115.03 115.75 113.72 114.43 900,017 +0.23(+0.20%)
Mar 09, 2021 115.24 115.71 114.01 114.20 1,138,009 +1.80(+1.60%)
Mar 08, 2021 114.70 115.14 112.22 112.40 1,530,206 -1.85(-1.62%)
Mar 05, 2021 110.65 114.67 110.65 114.25 1,649,300 +3.61(+3.26%)
Mar 04, 2021 110.03 111.73 109.07 110.64 1,309,409 +0.33(+0.30%)
Mar 03, 2021 111.18 112.60 110.05 110.31 749,177 -0.93(-0.84%)
Mar 02, 2021 114.53 114.58 111.04 111.24 1,716,679 -1.79(-1.58%)
Mar 01, 2021 110.73 113.34 110.67 113.03 1,759,793 +2.79(+2.53%)
Feb 26, 2021 111.32 112.26 109.31 110.24 2,380,100 -1.00(-0.90%)
Feb 25, 2021 112.82 114.37 110.71 111.24 2,385,990 -1.81(-1.60%)
Feb 24, 2021 113.50 114.11 112.28 113.05 1,704,612 -0.98(-0.86%)
Feb 23, 2021 115.23 115.58 113.12 114.03 1,917,280 -1.91(-1.65%)
Feb 22, 2021 115.32 116.82 113.54 115.94 1,281,472 +0.06(+0.05%)
Feb 19, 2021 117.48 117.48 115.85 115.88 1,177,300 -0.56(-0.48%)
Feb 18, 2021 116.00 116.90 115.55 116.44 1,202,114 -0.48(-0.41%)
Feb 17, 2021 117.21 117.67 115.26 116.92 1,458,189 -0.88(-0.75%)
Feb 16, 2021 120.79 121.00 117.45 117.80 1,256,595 -2.92(-2.42%)
Feb 12, 2021 120.66 120.92 119.25 120.72 865,100 +0.56(+0.47%)
Feb 11, 2021 119.68 120.55 118.78 120.16 791,487 +1.51(+1.27%)
Feb 10, 2021 119.09 120.50 117.75 118.65 1,460,940 +0.56(+0.47%)
Feb 09, 2021 117.82 118.65 116.91 118.09 1,779,983 +0.44(+0.37%)
Feb 08, 2021 119.04 119.29 116.89 117.65 1,636,619 -0.61(-0.52%)
Feb 05, 2021 121.00 121.01 117.61 118.26 2,232,300 -2.31(-1.92%)
Feb 04, 2021 120.25 120.82 117.40 120.57 3,940,949 +0.54(+0.45%)
Feb 03, 2021 127.52 128.03 120.02 120.03 4,481,755 -14.07(-10.49%)
Feb 02, 2021 133.04 136.54 132.74 134.10 1,794,420 +1.36(+1.02%)
Feb 01, 2021 128.55 134.00 128.02 132.74 1,587,721 +5.00(+3.91%)
Jan 29, 2021 131.16 131.62 127.00 127.74 1,653,100 -4.48(-3.39%)
Jan 28, 2021 133.21 135.96 132.19 132.22 1,406,431 -1.01(-0.76%)
Jan 27, 2021 131.35 137.49 130.95 133.23 2,816,522 +2.43(+1.86%)
Jan 26, 2021 130.04 131.26 127.80 130.80 1,310,988 +0.76(+0.58%)
Jan 25, 2021 130.58 132.13 127.84 130.04 1,442,646 +0.64(+0.49%)
Jan 22, 2021 126.94 130.09 126.94 129.40 1,321,300 +2.28(+1.79%)
Jan 21, 2021 128.75 128.78 126.52 127.12 1,463,818 -0.50(-0.39%)
Jan 20, 2021 127.54 128.31 126.28 127.62 929,823 -0.01(-0.01%)
Jan 19, 2021 129.02 129.41 126.75 127.63 668,865 +0.02(+0.02%)
Jan 15, 2021 127.98 129.09 127.06 127.61 1,190,600 -1.02(-0.79%)
Jan 14, 2021 129.68 130.15 128.19 128.63 1,216,970 -1.05(-0.81%)
Jan 13, 2021 132.90 132.90 128.84 129.68 1,631,020 -3.11(-2.34%)
Jan 12, 2021 133.80 135.34 131.66 132.79 1,013,654 -1.12(-0.84%)
Jan 11, 2021 132.01 134.88 130.98 133.91 1,477,642 +1.95(+1.48%)
Jan 08, 2021 128.92 132.05 127.88 131.96 1,295,100 +4.90(+3.86%)
Jan 07, 2021 127.20 127.60 125.32 127.06 1,081,853 +0.64(+0.51%)
Jan 06, 2021 126.75 127.62 125.88 126.42 1,092,169 -2.32(-1.80%)
Jan 05, 2021 129.69 130.17 126.93 128.74 946,747 -1.14(-0.88%)
Jan 04, 2021 133.10 133.56 127.91 129.88 1,285,188 -3.03(-2.28%)
Dec 31, 2020 132.91 132.91 132.91 633,792 -1.21(-0.90%)
Dec 30, 2020 135.11 136.23 134.10 134.12 633,792 -0.92(-0.68%)
Dec 29, 2020 138.07 139.26 134.12 135.04 1,103,249 -2.55(-1.85%)
Dec 28, 2020 135.85 137.96 135.50 137.59 1,936,413 +2.84(+2.11%)
Dec 24, 2020 135.17 135.69 134.00 134.75 246,700 -0.13(-0.10%)
Dec 23, 2020 134.45 137.47 133.60 134.88 1,023,278 +1.46(+1.09%)
Dec 22, 2020 126.85 133.57 126.85 133.42 1,818,160 +6.45(+5.08%)
Dec 21, 2020 121.56 127.65 121.38 126.97 1,707,571 +4.72(+3.86%)
Dec 18, 2020 120.30 122.43 119.64 122.25 3,209,900 +2.62(+2.19%)
Dec 17, 2020 121.88 121.88 118.48 119.63 1,889,707 -1.13(-0.94%)
Dec 16, 2020 123.78 123.78 120.61 120.76 1,566,266 -2.37(-1.92%)
Dec 15, 2020 122.33 123.71 121.73 123.13 1,017,011 +0.61(+0.50%)
Dec 14, 2020 120.47 123.52 120.07 122.52 1,122,631 +2.20(+1.83%)
Dec 11, 2020 119.71 120.56 118.34 120.32 747,500 +0.57(+0.48%)
Dec 10, 2020 120.03 120.86 119.32 119.75 772,572 -1.11(-0.92%)
Dec 09, 2020 121.84 123.08 120.00 120.86 1,127,019 -2.30(-1.87%)
Dec 08, 2020 119.38 123.40 119.38 123.16 814,846 +3.59(+3.00%)
Dec 07, 2020 120.50 121.19 119.33 119.57 613,115 -0.65(-0.54%)
Dec 04, 2020 119.75 121.11 119.20 120.22 846,000 +0.46(+0.38%)
Dec 03, 2020 118.23 120.48 118.23 119.76 1,000,252 +1.64(+1.39%)
Dec 02, 2020 118.59 118.96 117.01 118.12 981,447 -0.85(-0.71%)
Dec 01, 2020 118.10 119.20 117.35 118.97 1,625,981 +1.29(+1.10%)
Nov 30, 2020 119.67 119.72 116.56 117.68 1,591,859 -2.04(-1.70%)
Nov 27, 2020 119.22 119.96 118.44 119.72 534,400 +0.29(+0.24%)
Nov 25, 2020 119.92 120.67 118.81 119.43 1,022,100 +0.58(+0.49%)
Nov 24, 2020 120.14 120.85 118.56 118.85 1,099,863 -1.01(-0.84%)
Nov 23, 2020 119.92 120.55 118.41 119.86 557,909 +0.96(+0.81%)
Nov 20, 2020 119.47 120.28 118.75 118.90 638,300 -0.28(-0.23%)
Nov 19, 2020 117.59 119.36 117.13 119.18 714,525 +1.69(+1.44%)
Nov 18, 2020 119.12 119.86 117.32 117.49 750,052 -1.65(-1.38%)
Nov 17, 2020 118.79 119.75 118.33 119.14 1,235,392 -0.15(-0.13%)
Nov 16, 2020 117.68 120.00 117.58 119.29 727,407 +0.62(+0.52%)
Nov 13, 2020 116.56 119.40 116.56 118.67 717,900 +2.42(+2.08%)
Nov 12, 2020 118.02 118.79 115.84 116.25 945,380 -1.75(-1.48%)
Nov 11, 2020 117.19 118.86 116.76 118.00 944,771 +1.42(+1.22%)
Nov 10, 2020 118.31 118.91 115.13 116.58 1,490,896 -2.94(-2.46%)
Nov 09, 2020 122.75 124.27 119.52 119.52 993,072 -1.74(-1.43%)
Nov 06, 2020 121.89 121.89 120.34 121.26 478,100 +0.03(+0.02%)
Nov 05, 2020 121.12 122.30 120.72 121.23 680,588 +1.83(+1.53%)
Nov 04, 2020 121.31 121.68 118.56 119.40 1,057,499 +1.10(+0.93%)
Nov 03, 2020 116.86 119.27 116.57 118.30 960,926 +2.79(+2.42%)
Nov 02, 2020 114.59 115.71 114.05 115.51 1,039,094 +1.95(+1.72%)
Oct 30, 2020 114.78 115.50 112.58 113.56 1,110,500 -2.29(-1.98%)
Oct 29, 2020 115.73 117.16 115.23 115.85 871,871 +0.32(+0.28%)
Oct 28, 2020 117.99 118.68 115.44 115.53 1,162,560 -3.93(-3.29%)
Oct 27, 2020 120.20 122.03 119.32 119.46 875,180 -0.54(-0.45%)
Oct 26, 2020 120.31 121.48 118.27 120.00 995,984 -0.47(-0.39%)
Oct 23, 2020 121.66 121.92 120.10 120.47 953,800 -0.53(-0.44%)
Oct 22, 2020 122.60 123.94 117.89 121.00 2,191,474 -3.46(-2.78%)
Oct 21, 2020 123.76 125.35 122.58 124.46 1,214,109 +0.71(+0.57%)
Oct 20, 2020 126.78 127.93 123.69 123.75 1,078,902 -2.74(-2.17%)
Oct 19, 2020 128.09 128.81 126.34 126.49 1,029,285 -0.13(-0.10%)
Oct 16, 2020 127.63 128.11 125.88 126.62 1,097,400 -1.05(-0.82%)
Oct 15, 2020 126.59 128.84 126.37 127.67 790,360 -0.36(-0.28%)
Oct 14, 2020 127.70 128.54 127.09 128.03 633,831 +0.90(+0.71%)
Oct 13, 2020 127.55 128.87 126.68 127.13 828,316 +0.35(+0.28%)
Oct 12, 2020 126.28 127.75 124.84 126.78 662,518 +1.60(+1.28%)
Oct 09, 2020 123.53 125.24 123.35 125.18 486,600 +1.85(+1.50%)
Oct 08, 2020 123.59 124.82 123.07 123.33 690,086 +0.71(+0.58%)
Oct 07, 2020 121.75 123.12 121.75 122.62 594,690 +1.58(+1.31%)
Oct 06, 2020 120.95 122.99 120.57 121.04 903,989 -0.22(-0.18%)
Oct 05, 2020 119.00 121.67 118.41 121.26 764,915 +2.95(+2.49%)
Oct 02, 2020 116.97 119.47 116.97 118.31 859,000 -0.54(-0.45%)
Oct 01, 2020 121.26 122.06 118.11 118.85 1,454,079 -1.49(-1.24%)
Sep 30, 2020 120.43 121.89 119.64 120.34 1,043,067 -0.39(-0.32%)
Sep 29, 2020 121.88 122.06 120.16 120.73 711,570 -0.87(-0.72%)
Sep 28, 2020 121.80 122.29 120.55 121.60 820,519 +1.41(+1.17%)
Sep 25, 2020 118.00 120.83 117.62 120.19 575,700 +2.01(+1.70%)
Sep 24, 2020 117.50 119.40 116.97 118.18 495,333 -0.37(-0.31%)
Sep 23, 2020 120.05 120.64 117.99 118.55 705,802 -1.50(-1.25%)
Sep 22, 2020 116.85 120.64 116.51 120.05 941,882 +3.17(+2.71%)
Sep 21, 2020 116.99 117.14 114.89 116.88 978,264 -1.12(-0.95%)
Sep 18, 2020 120.31 121.93 117.65 118.00 1,665,100 -1.98(-1.65%)
Sep 17, 2020 117.43 120.40 117.43 119.98 1,221,712 -0.85(-0.70%)
Sep 16, 2020 122.46 123.19 120.71 120.83 939,432 -1.95(-1.59%)
Sep 15, 2020 121.36 123.26 120.81 122.78 977,850 +1.78(+1.47%)
Sep 14, 2020 119.22 121.43 119.03 121.00 1,142,764 +2.73(+2.31%)
Sep 11, 2020 118.80 119.46 116.89 118.27 1,101,100 +0.17(+0.14%)
Sep 10, 2020 120.39 121.57 117.74 118.10 913,870 -1.69(-1.41%)
Sep 09, 2020 119.06 120.53 117.74 119.79 1,097,287 +2.35(+2.00%)
Sep 08, 2020 116.79 119.49 116.40 117.44 1,249,405 -2.54(-2.12%)
Sep 04, 2020 123.43 124.50 118.38 119.98 1,318,600 -4.03(-3.25%)
Sep 03, 2020 128.72 129.61 122.75 124.01 1,993,776 -6.57(-5.03%)
Sep 02, 2020 128.10 130.98 126.85 130.58 1,025,258 +3.94(+3.11%)
Sep 01, 2020 126.16 127.72 126.01 126.64 1,080,730 +0.38(+0.30%)
Aug 31, 2020 126.03 127.11 125.30 126.26 1,375,097 -0.63(-0.50%)
Aug 28, 2020 128.00 128.35 126.70 126.89 576,700 -0.74(-0.58%)
Aug 27, 2020 128.84 128.84 126.92 127.63 808,238 -1.32(-1.02%)
Aug 26, 2020 128.99 129.22 126.50 128.95 809,220 +1.11(+0.87%)
Aug 25, 2020 129.47 129.75 127.07 127.84 1,207,600 -1.84(-1.42%)
Aug 24, 2020 129.07 130.27 128.67 129.68 835,400 +1.31(+1.02%)
Aug 21, 2020 127.39 128.49 126.99 128.37 485,700 +0.53(+0.41%)
Aug 20, 2020 127.67 129.20 127.04 127.84 799,670 -0.24(-0.19%)
Aug 19, 2020 127.43 128.87 126.70 128.08 790,542 +0.47(+0.37%)
Aug 18, 2020 123.74 127.63 123.74 127.61 1,730,205 +3.95(+3.19%)
Aug 17, 2020 124.42 124.99 123.42 123.66 868,188 -0.29(-0.23%)
Aug 14, 2020 125.51 125.52 123.57 123.95 579,300 -0.94(-0.75%)
Aug 13, 2020 125.20 126.19 124.52 124.89 759,959 -0.07(-0.06%)
Aug 12, 2020 124.76 126.85 124.56 124.96 804,096 +0.97(+0.78%)
Aug 11, 2020 123.72 125.43 123.54 123.99 1,574,011 -0.65(-0.52%)
Aug 10, 2020 123.93 124.71 122.62 124.64 1,596,922 +0.91(+0.74%)
Aug 07, 2020 123.03 124.82 122.86 123.73 1,130,400 +0.01(+0.01%)
Aug 06, 2020 124.37 125.78 123.25 123.72 880,752 -1.50(-1.20%)
Aug 05, 2020 123.95 125.38 123.59 125.22 1,240,388 +1.85(+1.50%)
Aug 04, 2020 121.80 123.44 121.11 123.37 1,838,586 +0.96(+0.78%)
Aug 03, 2020 124.71 124.99 118.40 122.41 3,208,450 -2.94(-2.35%)
Jul 31, 2020 123.54 125.36 122.57 125.35 1,189,800 +1.81(+1.47%)
Jul 30, 2020 121.09 124.32 120.82 123.54 940,074 +0.78(+0.64%)
Jul 29, 2020 122.68 123.18 121.76 122.76 1,545,458 +1.59(+1.31%)
Jul 28, 2020 123.38 123.60 121.17 121.17 1,547,868 -2.81(-2.27%)
Jul 27, 2020 123.52 125.00 123.52 123.98 951,056 +0.50(+0.40%)
Jul 24, 2020 123.88 124.95 122.84 123.48 889,400 -0.72(-0.58%)
Jul 23, 2020 121.31 125.82 121.31 124.20 1,593,418 +1.18(+0.96%)
Jul 22, 2020 129.63 130.65 121.92 123.02 3,276,029 -1.34(-1.08%)
Jul 21, 2020 125.00 125.53 123.72 124.36 1,238,112 -0.43(-0.34%)
Jul 20, 2020 121.20 125.00 121.03 124.79 1,010,794 +3.94(+3.26%)
Jul 17, 2020 119.98 121.18 118.58 120.85 891,300 +1.62(+1.36%)
Jul 16, 2020 119.21 119.79 117.59 119.23 682,932 -1.15(-0.96%)
Jul 15, 2020 118.50 120.88 118.29 120.38 890,824 +2.00(+1.69%)
Jul 14, 2020 114.67 118.67 114.01 118.38 953,168 +1.75(+1.50%)
Jul 13, 2020 120.18 122.78 116.20 116.63 1,364,276 -2.82(-2.36%)
Jul 10, 2020 118.59 119.65 117.44 119.45 814,900 +0.72(+0.61%)
Jul 09, 2020 116.32 119.27 115.98 118.73 1,553,473 +2.79(+2.41%)
Jul 08, 2020 116.52 117.78 113.98 115.94 1,396,274 +0.06(+0.05%)
Jul 07, 2020 110.93 117.00 110.70 115.88 1,847,770 +4.35(+3.90%)
Jul 06, 2020 109.68 111.54 109.25 111.53 1,146,068 +2.94(+2.71%)
Jul 02, 2020 108.43 109.92 108.33 108.59 623,200 +0.67(+0.62%)
Jul 01, 2020 106.87 108.30 106.10 107.92 656,087 +0.49(+0.46%)
Jun 30, 2020 106.53 107.59 105.85 107.43 657,623 +1.08(+1.02%)
Jun 29, 2020 105.87 106.86 105.10 106.35 558,424 +0.45(+0.42%)
Jun 26, 2020 107.23 107.41 105.19 105.90 505,500 -0.49(-0.46%)
Jun 25, 2020 104.95 106.45 103.43 106.39 839,512 +1.37(+1.30%)
Jun 24, 2020 106.32 107.56 104.84 105.02 833,421 -1.98(-1.85%)
Jun 23, 2020 108.48 108.73 106.80 107.00 940,109 +0.49(+0.46%)
Jun 22, 2020 107.06 107.52 106.05 106.51 673,345 -1.11(-1.03%)
Jun 19, 2020 109.87 110.22 106.07 107.62 1,283,700 -0.84(-0.77%)
Jun 18, 2020 107.24 108.80 107.24 108.46 731,079 +0.41(+0.38%)
Jun 17, 2020 108.22 108.86 105.94 108.05 798,312 -0.08(-0.07%)
Jun 16, 2020 109.42 110.34 107.61 108.13 988,554 +2.00(+1.88%)
Jun 15, 2020 104.95 107.28 104.51 106.13 678,406 +0.05(+0.05%)
Jun 12, 2020 107.10 107.92 104.79 106.08 590,000 +0.62(+0.59%)
Jun 11, 2020 109.24 109.90 105.46 105.46 1,468,458 -4.80(-4.35%)
Jun 10, 2020 111.11 112.20 110.00 110.26 795,195 -0.50(-0.45%)
Jun 09, 2020 111.64 112.96 109.80 110.76 986,584 -0.85(-0.76%)
Jun 08, 2020 111.51 112.53 110.78 111.61 1,147,738 -0.06(-0.05%)
Jun 05, 2020 109.97 111.93 109.19 111.67 825,300 +2.82(+2.59%)
Jun 04, 2020 108.16 109.31 107.28 108.85 1,148,075 +1.55(+1.44%)
Jun 03, 2020 109.61 109.61 106.19 107.30 810,556 -0.79(-0.73%)
Jun 02, 2020 107.85 109.32 107.68 108.09 715,979 -0.30(-0.28%)
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.