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
)
193.27
-1.34 (-0.69%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 29, 2022
138.81
140.42
132.83
132.99
14,406,908
-8.09(-5.74%)
Apr 28, 2022
136.01
143.95
132.46
141.08
32,673,936
+12.46(+9.69%)
Apr 27, 2022
124.54
131.48
124.39
128.62
14,518,916
+1.52(+1.20%)
Apr 26, 2022
128.54
129.81
126.27
127.09
9,722,903
-2.92(-2.25%)
Apr 25, 2022
125.02
130.25
124.63
130.02
10,170,130
+3.58(+2.83%)
Apr 22, 2022
129.60
130.74
126.29
126.44
9,046,049
-3.14(-2.42%)
Apr 21, 2022
135.51
136.75
128.77
129.58
9,001,773
-4.03(-3.01%)
Apr 20, 2022
136.34
137.86
133.34
133.61
8,120,293
-0.68(-0.50%)
Apr 19, 2022
132.17
134.62
130.94
134.28
7,578,356
+1.65(+1.24%)
Apr 18, 2022
129.11
133.62
129.06
132.64
9,225,486
+2.29(+1.76%)
Apr 14, 2022
134.28
134.77
130.12
130.34
8,405,975
-3.42(-2.56%)
Apr 13, 2022
130.94
135.75
129.93
133.76
10,965,641
+4.20(+3.24%)
Apr 12, 2022
131.30
133.44
129.00
129.56
11,123,973
+0.69(+0.54%)
Apr 11, 2022
127.85
131.01
127.28
128.87
11,772,728
-1.27(-0.97%)
Apr 08, 2022
131.89
133.25
129.82
130.13
13,647,291
-2.41(-1.82%)
Apr 07, 2022
133.08
134.70
130.35
132.54
10,711,027
-0.06(-0.04%)
Apr 06, 2022
136.04
136.14
130.87
132.60
22,108,398
-5.88(-4.25%)
Apr 05, 2022
144.53
144.72
138.30
138.48
16,757,919
-7.95(-5.43%)
Apr 04, 2022
140.65
146.74
139.62
146.43
12,751,889
+6.49(+4.64%)
Apr 01, 2022
144.65
145.54
135.72
139.94
20,772,358
-5.55(-3.81%)
Mar 31, 2022
145.54
147.70
143.78
145.49
14,035,970
+0.09(+0.06%)
Mar 30, 2022
151.74
152.58
144.51
145.40
15,515,832
-7.94(-5.18%)
Mar 29, 2022
153.47
153.56
149.13
153.34
10,721,527
+2.49(+1.65%)
Mar 28, 2022
148.99
150.90
146.66
150.85
9,944,559
+0.42(+0.28%)
Mar 25, 2022
150.39
150.86
147.74
150.43
7,566,852
-0.43(-0.28%)
Mar 24, 2022
146.90
150.95
146.22
150.86
9,725,120
+5.32(+3.66%)
Mar 23, 2022
148.62
149.67
145.26
145.54
7,610,311
-4.51(-3.01%)
Mar 22, 2022
147.99
152.27
147.34
150.05
7,595,523
+1.92(+1.30%)
Mar 21, 2022
146.60
150.14
145.48
148.12
9,437,608
+1.52(+1.04%)
Mar 18, 2022
145.20
148.54
141.86
146.60
19,391,574
+1.10(+0.76%)
Mar 17, 2022
142.03
145.60
139.55
145.50
9,033,543
+2.27(+1.58%)
Mar 16, 2022
139.91
144.29
136.68
143.23
12,323,899
+5.94(+4.33%)
Mar 15, 2022
135.66
137.50
132.38
137.29
14,587,865
+2.78(+2.07%)
Mar 14, 2022
143.56
144.03
133.73
134.51
16,951,084
-10.52(-7.25%)
Mar 11, 2022
150.37
150.72
144.73
145.03
7,767,110
-2.16(-1.47%)
Mar 10, 2022
146.65
147.85
143.12
147.19
9,332,968
-2.38(-1.59%)
Mar 09, 2022
148.53
150.88
146.77
149.57
9,736,758
+6.05(+4.21%)
Mar 08, 2022
143.43
150.74
140.78
143.53
12,479,736
+0.63(+0.44%)
Mar 07, 2022
154.53
155.33
142.80
142.90
14,064,187
-11.58(-7.49%)
Mar 04, 2022
155.99
158.10
152.22
154.47
9,515,780
-2.94(-1.87%)
Mar 03, 2022
162.48
162.63
156.61
157.42
8,968,733
-3.71(-2.30%)
Mar 02, 2022
157.32
162.31
156.47
161.13
7,663,105
+5.94(+3.83%)
Mar 01, 2022
162.08
162.92
153.32
155.19
11,297,754
-7.87(-4.83%)
Feb 28, 2022
159.56
164.01
159.47
163.06
11,215,380
+1.00(+0.62%)
Feb 25, 2022
158.91
162.21
158.56
162.05
7,752,880
+2.80(+1.76%)
Feb 24, 2022
148.74
159.62
147.70
159.26
13,250,661
+6.03(+3.93%)
Feb 23, 2022
158.00
160.38
152.94
153.23
10,271,302
-4.05(-2.57%)
Feb 22, 2022
155.54
161.13
155.10
157.28
10,361,803
-1.66(-1.04%)
Feb 18, 2022
158.93
0
+0.80(+0.50%)
Feb 17, 2022
161.06
161.90
158.04
158.14
9,359,677
-5.50(-3.36%)
Feb 16, 2022
161.82
164.21
159.52
163.64
9,544,709
-0.38(-0.23%)
Feb 15, 2022
160.22
164.93
159.51
164.02
11,708,060
+7.46(+4.77%)
Feb 14, 2022
156.76
159.13
154.04
156.55
8,835,108
+0.46(+0.30%)
Feb 11, 2022
165.63
166.37
155.06
156.09
14,315,610
-8.94(-5.42%)
Feb 10, 2022
170.08
172.54
164.44
165.03
15,134,511
-9.37(-5.37%)
Feb 09, 2022
171.98
174.44
169.66
174.40
10,188,350
+5.08(+3.00%)
Feb 08, 2022
165.25
169.98
164.94
169.31
10,712,412
+3.32(+2.00%)
Feb 07, 2022
170.34
171.27
165.38
166.00
10,893,546
-4.15(-2.44%)
Feb 04, 2022
169.69
172.94
167.63
170.15
16,569,075
+0.35(+0.21%)
Feb 03, 2022
171.41
168.08
169.80
37,964,636
-8.63(-4.84%)
Feb 02, 2022
171.54
178.84
170.90
178.43
26,845,112
+11.68(+7.00%)
Feb 01, 2022
167.28
168.22
164.12
166.75
10,208,294
+0.11(+0.07%)
Jan 31, 2022
158.38
166.81
166.63
11,874,172
+8.49(+5.37%)
Jan 28, 2022
153.60
158.27
149.21
158.15
10,886,175
+5.32(+3.48%)
Jan 27, 2022
160.52
162.55
152.27
152.83
11,355,282
-5.50(-3.47%)
Jan 26, 2022
159.82
165.49
155.39
158.33
11,060,188
+1.47(+0.94%)
Jan 25, 2022
157.54
161.47
152.83
156.86
11,271,039
-4.38(-2.72%)
Jan 24, 2022
153.76
161.95
150.37
161.24
18,453,148
+4.87(+3.12%)
Jan 21, 2022
157.61
163.10
156.02
156.37
12,550,475
-1.49(-0.94%)
Jan 20, 2022
165.47
165.90
157.65
157.85
9,969,716
-5.66(-3.46%)
Jan 19, 2022
171.19
171.80
163.32
163.51
10,625,224
-6.06(-3.57%)
Jan 18, 2022
176.22
176.34
169.01
169.57
11,045,520
-9.37(-5.23%)
Jan 14, 2022
178.94
0
+4.60(+2.64%)
Jan 13, 2022
178.90
181.63
173.77
174.34
10,739,650
-2.40(-1.36%)
Jan 12, 2022
176.91
179.62
175.57
176.74
7,716,260
+0.97(+0.55%)
Jan 11, 2022
169.88
176.01
168.02
175.77
10,122,848
+5.42(+3.18%)
Jan 10, 2022
169.01
170.65
164.74
170.35
11,765,519
-1.63(-0.95%)
Jan 07, 2022
176.91
178.58
170.77
171.98
7,790,786
-4.31(-2.45%)
Jan 06, 2022
174.94
178.68
173.50
176.29
9,611,752
-0.52(-0.29%)
Jan 05, 2022
176.81
183.53
175.14
176.81
18,062,954
-0.69(-0.39%)
Jan 04, 2022
177.29
179.12
171.61
177.51
8,943,980
+0.97(+0.55%)
Jan 03, 2022
173.41
177.18
172.78
176.54
6,318,246
+3.17(+1.83%)
Dec 31, 2021
173.79
175.53
173.12
173.37
4,338,615
+0.13(+0.08%)
Dec 30, 2021
176.23
176.83
172.84
173.24
4,327,599
-3.29(-1.86%)
Dec 29, 2021
175.09
177.66
174.97
176.53
5,710,606
+1.31(+0.75%)
Dec 28, 2021
176.90
177.03
173.96
175.22
5,746,087
-1.43(-0.81%)
Dec 27, 2021
173.69
176.73
173.51
176.65
5,132,539
+3.40(+1.96%)
Dec 23, 2021
172.10
174.17
171.96
173.25
5,188,386
+1.29(+0.75%)
Dec 22, 2021
169.70
172.09
168.41
171.96
5,512,865
+1.71(+1.00%)
Dec 21, 2021
170.06
170.79
165.17
170.25
8,117,744
+2.76(+1.65%)
Dec 20, 2021
165.24
167.88
164.45
167.50
6,642,075
+0.85(+0.51%)
Dec 17, 2021
166.60
170.76
165.93
166.64
17,155,940
-4.36(-2.55%)
Dec 16, 2021
180.42
182.67
166.96
171.00
15,674,935
-8.45(-4.71%)
Dec 15, 2021
174.42
179.92
170.63
179.45
11,667,823
+7.50(+4.36%)
Dec 14, 2021
171.79
174.35
170.09
171.95
9,005,436
-1.85(-1.07%)
Dec 13, 2021
177.15
181.37
173.60
173.80
17,149,732
-0.53(-0.30%)
Dec 10, 2021
175.91
175.91
171.74
174.33
7,230,294
+1.54(+0.89%)
Dec 09, 2021
172.33
178.09
172.08
172.79
9,910,051
-0.35(-0.20%)
Dec 08, 2021
173.51
174.18
171.39
173.15
5,055,580
-1.03(-0.59%)
Dec 07, 2021
169.77
175.18
169.23
174.18
10,449,407
+7.84(+4.71%)
Dec 06, 2021
167.69
167.79
163.32
166.34
9,042,663
-1.00(-0.60%)
Dec 03, 2021
168.79
170.91
164.69
167.34
12,775,281
-0.49(-0.29%)
Dec 02, 2021
163.15
168.65
162.32
167.84
13,813,133
-2.27(-1.34%)
Dec 01, 2021
171.49
173.64
166.22
170.11
11,220,805
-0.43(-0.25%)
Nov 30, 2021
173.05
176.44
170.33
170.54
20,434,540
-3.00(-1.73%)
Nov 29, 2021
169.52
173.85
169.22
173.54
11,041,120
+7.56(+4.55%)
Nov 26, 2021
165.91
170.25
165.34
165.99
8,296,413
-3.78(-2.22%)
Nov 24, 2021
169.56
170.75
167.49
169.76
8,349,591
-1.13(-0.66%)
Nov 23, 2021
170.33
171.27
167.19
170.90
11,325,318
-0.04(-0.02%)
Nov 22, 2021
171.06
178.29
170.94
170.94
16,975,556
-3.75(-2.15%)
Nov 19, 2021
174.44
176.24
172.18
174.68
12,590,281
-0.25(-0.14%)
Nov 18, 2021
174.96
176.28
174.93
174.93
16,423,677
+1.58(+0.91%)
Nov 17, 2021
170.75
175.99
168.72
173.35
22,936,814
+1.63(+0.95%)
Nov 16, 2021
158.78
173.53
157.81
171.72
35,231,796
+12.56(+7.89%)
Nov 15, 2021
157.26
160.51
156.61
159.16
13,028,456
+3.37(+2.16%)
Nov 12, 2021
155.84
156.81
155.21
155.78
7,804,147
+0.49(+0.32%)
Nov 11, 2021
152.82
156.38
152.43
155.29
8,062,831
-1.02(-0.65%)
Nov 10, 2021
155.93
156.31
11,988,153
-0.40(-0.26%)
Nov 09, 2021
157.27
160.11
155.26
156.72
13,069,478
+0.07(+0.05%)
Nov 08, 2021
154.15
158.40
152.33
156.65
15,380,937
+2.66(+1.73%)
Nov 05, 2021
148.35
159.19
147.26
153.98
28,826,566
+6.54(+4.43%)
Nov 04, 2021
147.64
150.72
144.79
147.44
51,142,080
+16.65(+12.73%)
Nov 03, 2021
128.22
131.14
127.55
130.79
13,891,709
+3.07(+2.40%)
Nov 02, 2021
127.08
128.20
126.68
127.72
7,749,100
+0.40(+0.31%)
Nov 01, 2021
125.09
127.38
126.00
127.33
7,308,139
+1.67(+1.33%)
Oct 29, 2021
125.49
126.26
125.10
125.66
5,593,309
-0.61(-0.49%)
Oct 28, 2021
124.66
126.40
126.27
5,310,866
+2.35(+1.90%)
Oct 27, 2021
124.62
125.01
123.27
123.92
5,387,795
-0.70(-0.56%)
Oct 26, 2021
125.52
124.62
6,143,576
+0.01(+0.01%)
Oct 25, 2021
124.50
125.78
124.01
124.61
5,162,140
+0.29(+0.23%)
Oct 22, 2021
125.52
124.14
124.31
5,522,688
-1.35(-1.07%)
Oct 21, 2021
124.67
125.86
124.11
125.67
4,846,291
+0.84(+0.67%)
Oct 20, 2021
125.15
125.62
123.98
124.83
5,084,900
-0.32(-0.26%)
Oct 19, 2021
123.75
125.43
123.09
125.15
7,756,689
+2.25(+1.83%)
Oct 18, 2021
122.14
123.04
121.12
122.90
5,600,424
-0.08(-0.06%)
Oct 15, 2021
121.86
123.23
121.54
122.97
8,056,862
+1.44(+1.19%)
Oct 14, 2021
119.16
122.12
119.00
121.53
11,263,543
+3.43(+2.90%)
Oct 13, 2021
118.25
119.31
116.66
118.10
13,103,913
+1.97(+1.70%)
Oct 12, 2021
118.42
118.51
115.38
116.13
11,104,275
-1.88(-1.59%)
Oct 11, 2021
119.06
120.17
117.95
118.00
6,655,422
-1.52(-1.27%)
Oct 08, 2021
121.45
121.45
119.20
119.53
7,327,211
-1.22(-1.01%)
Oct 07, 2021
122.09
123.47
120.51
120.74
8,479,945
-0.21(-0.17%)
Oct 06, 2021
119.53
121.15
119.07
120.95
9,011,569
+0.50(+0.42%)
Oct 05, 2021
119.13
121.62
118.71
120.45
9,786,020
+0.80(+0.67%)
Oct 04, 2021
121.76
122.59
118.93
119.65
8,967,508
-1.92(-1.58%)
Oct 01, 2021
122.60
122.80
119.45
121.57
7,267,073
-0.25(-0.21%)
Sep 30, 2021
123.11
123.81
121.55
121.82
7,390,299
-0.28(-0.23%)
Sep 29, 2021
123.34
124.15
121.75
122.10
7,449,531
-0.59(-0.48%)
Sep 28, 2021
124.44
125.37
122.50
122.69
9,368,803
-3.38(-2.68%)
Sep 27, 2021
125.08
126.60
124.69
126.07
4,572,960
-0.38(-0.30%)
Sep 24, 2021
125.72
127.08
125.43
126.45
4,822,282
-0.02(-0.02%)
Sep 23, 2021
126.33
127.66
125.83
126.47
6,266,226
+0.84(+0.67%)
Sep 22, 2021
125.23
126.08
124.66
125.63
5,465,959
+1.19(+0.96%)
Sep 21, 2021
126.17
126.48
123.99
124.44
6,536,569
-0.97(-0.78%)
Sep 20, 2021
124.17
125.73
123.36
125.41
10,211,772
-0.78(-0.61%)
Sep 17, 2021
130.16
130.34
125.75
126.19
15,405,595
-4.53(-3.47%)
Sep 16, 2021
129.70
131.25
129.70
130.72
7,113,927
+0.15(+0.12%)
Sep 15, 2021
132.99
133.15
129.89
130.57
11,950,683
-2.74(-2.05%)
Sep 14, 2021
136.45
136.77
132.81
133.31
6,820,309
-2.14(-1.58%)
Sep 13, 2021
136.03
136.70
134.15
135.45
4,564,741
+0.69(+0.51%)
Sep 10, 2021
135.19
137.90
134.63
134.76
6,639,208
+1.04(+0.78%)
Sep 09, 2021
134.56
135.57
133.60
133.72
6,553,646
-0.90(-0.67%)
Sep 08, 2021
135.40
135.65
133.64
134.62
6,332,260
-1.15(-0.85%)
Sep 07, 2021
136.65
136.72
135.18
135.77
6,735,366
-0.83(-0.61%)
Sep 03, 2021
137.06
137.89
136.22
136.60
5,830,190
-0.46(-0.34%)
Sep 02, 2021
138.56
138.74
136.49
137.06
6,359,940
-1.26(-0.91%)
Sep 01, 2021
138.69
139.88
138.10
138.32
6,830,147
+0.41(+0.30%)
Aug 31, 2021
138.01
138.70
135.90
137.91
8,316,619
+0.71(+0.51%)
Aug 30, 2021
136.87
139.01
136.84
137.20
5,612,054
+1.03(+0.75%)
Aug 27, 2021
133.69
136.27
133.42
136.18
6,674,198
+2.32(+1.73%)
Aug 26, 2021
134.62
135.15
133.14
133.85
7,258,045
-1.40(-1.04%)
Aug 25, 2021
135.81
136.72
134.87
135.25
6,085,616
-0.55(-0.41%)
Aug 24, 2021
135.93
136.87
135.23
135.81
7,515,069
+0.31(+0.23%)
Aug 23, 2021
134.11
135.95
133.83
135.50
7,378,125
+1.92(+1.44%)
Aug 20, 2021
132.19
133.74
131.90
133.58
6,532,160
+1.39(+1.05%)
Aug 19, 2021
132.23
132.98
130.64
132.19
9,210,490
-1.48(-1.10%)
Aug 18, 2021
135.23
135.99
133.48
133.67
6,960,697
-2.10(-1.54%)
Aug 17, 2021
138.15
138.20
134.97
135.76
7,718,862
-3.50(-2.51%)
Aug 16, 2021
139.51
140.15
137.93
139.26
4,691,842
-0.48(-0.34%)
Aug 13, 2021
138.20
140.37
138.17
139.74
6,131,193
+1.40(+1.01%)
Aug 12, 2021
138.91
139.14
137.62
138.34
6,145,943
+0.44(+0.32%)
Aug 11, 2021
137.31
138.00
135.75
137.90
6,611,504
+0.72(+0.53%)
Aug 10, 2021
138.50
138.67
133.87
137.17
4,463,190
-0.95(-0.69%)
Aug 09, 2021
138.00
138.87
137.02
138.12
5,282,598
+0.60(+0.44%)
Aug 06, 2021
137.38
139.35
137.18
137.52
6,098,445
-0.52(-0.38%)
Aug 05, 2021
138.42
138.64
135.91
138.04
7,625,057
-1.31(-0.94%)
Aug 04, 2021
139.16
140.24
138.51
139.34
5,909,682
+0.25(+0.18%)
Aug 03, 2021
139.99
140.62
137.78
139.09
6,617,944
-0.86(-0.61%)
Aug 02, 2021
141.02
143.16
139.34
139.95
11,509,190
-0.88(-0.63%)
Jul 30, 2021
140.27
141.40
139.48
140.83
8,940,148
-1.11(-0.78%)
Jul 29, 2021
137.73
142.45
137.64
141.94
20,674,264
+8.03(+6.00%)
Jul 28, 2021
132.81
134.35
131.75
133.91
9,913,980
+1.42(+1.07%)
Jul 27, 2021
133.96
134.44
129.93
132.49
8,055,346
-2.42(-1.79%)
Jul 26, 2021
135.33
135.73
133.72
134.91
6,651,721
-1.30(-0.95%)
Jul 23, 2021
134.86
136.31
133.53
136.20
6,712,321
+2.29(+1.71%)
Jul 22, 2021
133.50
134.30
133.03
133.91
4,108,388
+0.25(+0.19%)
Jul 21, 2021
131.29
133.70
131.29
133.66
6,606,705
+2.46(+1.88%)
Jul 20, 2021
130.69
132.01
128.98
131.19
6,401,388
+0.71(+0.55%)
Jul 19, 2021
129.74
130.58
128.62
130.48
9,965,542
-0.86(-0.66%)
Jul 16, 2021
133.38
133.98
131.18
131.34
6,291,057
-1.65(-1.24%)
Jul 15, 2021
135.49
135.51
132.29
132.99
7,090,127
-2.15(-1.59%)
Jul 14, 2021
134.91
137.58
133.97
135.14
12,025,067
+2.42(+1.82%)
Jul 13, 2021
133.91
136.62
132.01
132.73
6,037,874
-1.21(-0.91%)
Jul 12, 2021
132.93
134.46
132.75
133.94
7,218,427
+0.98(+0.74%)
Jul 09, 2021
129.63
133.24
129.56
132.96
7,825,408
+2.95(+2.27%)
Jul 08, 2021
129.47
130.55
127.48
130.01
7,978,481
-1.58(-1.20%)
Jul 07, 2021
133.72
133.84
130.73
131.59
5,355,170
-1.15(-0.86%)
Jul 06, 2021
134.44
134.61
131.32
132.74
7,546,136
-1.31(-0.98%)
Jul 02, 2021
133.49
134.14
132.79
134.04
5,743,668
+1.67(+1.26%)
Jul 01, 2021
134.35
134.46
131.95
132.37
6,481,933
-2.00(-1.49%)
Jun 30, 2021
133.83
135.03
133.35
134.37
6,856,266
+0.29(+0.22%)
Jun 29, 2021
131.27
134.39
130.91
134.08
7,323,461
+2.73(+2.08%)
Jun 28, 2021
129.95
131.78
129.72
131.35
7,067,741
+1.95(+1.50%)
Jun 25, 2021
130.16
131.12
128.77
129.41
8,455,524
-0.25(-0.20%)
Jun 24, 2021
128.44
130.22
128.19
129.66
8,446,456
+2.26(+1.77%)
Jun 23, 2021
126.81
128.07
126.74
127.41
7,033,956
+0.41(+0.33%)
Jun 22, 2021
126.18
127.21
125.31
126.99
6,356,781
+1.05(+0.84%)
Jun 21, 2021
125.08
127.01
124.72
125.94
6,776,786
+0.90(+0.72%)
Jun 18, 2021
126.49
126.52
124.32
125.04
13,565,923
-2.21(-1.74%)
Jun 17, 2021
126.27
128.44
126.06
127.25
7,038,029
+0.38(+0.30%)
Jun 16, 2021
128.30
128.84
125.66
126.87
7,874,855
-0.59(-0.46%)
Jun 15, 2021
128.93
129.15
127.13
127.46
6,085,993
-1.63(-1.26%)
Jun 14, 2021
127.10
129.09
126.72
129.09
8,412,988
+2.53(+2.00%)
Jun 11, 2021
125.79
126.59
125.65
126.56
6,946,452
+0.38(+0.30%)
Jun 10, 2021
125.08
127.01
124.64
126.18
5,873,546
+1.25(+1.00%)
Jun 09, 2021
127.01
127.25
124.84
124.93
7,144,682
-1.23(-0.98%)
Jun 08, 2021
126.03
127.28
125.04
126.16
10,272,456
+0.83(+0.66%)
Jun 07, 2021
125.69
125.76
124.70
125.34
5,916,494
-0.96(-0.76%)
Jun 04, 2021
124.58
126.96
124.28
126.30
7,889,088
+2.41(+1.94%)
Jun 03, 2021
124.71
125.40
123.55
123.89
7,066,364
-1.92(-1.52%)
Jun 02, 2021
125.20
126.66
124.54
125.81
6,409,246
+0.53(+0.42%)
Jun 01, 2021
126.36
127.27
124.90
125.28
7,546,753
-0.56(-0.45%)
May 28, 2021
125.48
126.87
125.29
125.84
7,530,999
+0.84(+0.67%)
May 27, 2021
124.15
125.94
124.13
125.00
7,888,891
+0.52(+0.41%)
May 26, 2021
125.22
125.82
123.67
124.48
7,119,452
-0.62(-0.49%)
May 25, 2021
124.91
125.62
124.21
125.10
7,773,031
+0.79(+0.63%)
May 24, 2021
122.84
125.34
122.84
124.32
8,797,787
+1.36(+1.10%)
May 21, 2021
123.60
124.11
122.05
122.96
9,273,535
-1.10(-0.89%)
May 20, 2021
123.03
124.66
122.96
124.06
9,844,241
+1.84(+1.51%)
May 19, 2021
118.97
122.37
118.27
122.22
8,674,076
+1.65(+1.37%)
May 18, 2021
122.19
122.75
120.46
120.58
9,243,152
-0.83(-0.69%)
May 17, 2021
120.93
121.44
119.45
121.41
6,324,424
-0.33(-0.27%)
May 14, 2021
120.31
122.92
119.55
121.73
10,332,447
+2.84(+2.39%)
May 13, 2021
118.90
120.17
117.73
118.89
11,369,558
+2.33(+2.00%)
May 12, 2021
117.88
118.91
115.68
116.56
14,460,075
-3.51(-2.92%)
May 11, 2021
117.15
120.25
116.70
120.07
12,772,751
-0.53(-0.44%)
May 10, 2021
127.23
127.80
120.49
120.60
20,890,470
-8.33(-6.46%)
May 07, 2021
128.09
129.72
127.48
128.94
7,370,343
+1.73(+1.36%)
May 06, 2021
125.80
127.71
124.49
127.21
8,929,426
+1.26(+1.00%)
May 05, 2021
127.28
127.63
125.44
125.94
6,719,043
+0.50(+0.39%)
May 04, 2021
127.21
127.21
123.86
125.45
12,823,308
-3.10(-2.41%)
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
.