Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv (NQ: FISV )

114.23 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 97.31 98.00 95.45 96.52 7,418,572 -0.95(-0.97%)
Nov 29, 2021 99.03 99.41 95.77 97.47 4,637,101 -0.78(-0.79%)
Nov 26, 2021 97.21 99.47 96.82 98.25 3,720,879 -1.06(-1.07%)
Nov 24, 2021 96.76 99.61 96.58 99.31 4,072,223 +3.20(+3.33%)
Nov 23, 2021 94.99 96.53 92.06 96.11 6,470,130 -3.79(-3.79%)
Nov 22, 2021 99.90 99.97 95.43 99.90 8,246,625 -0.16(-0.16%)
Nov 19, 2021 101.28 101.67 99.67 100.06 6,572,827 -1.19(-1.18%)
Nov 18, 2021 100.77 101.35 98.74 101.25 6,308,484 +0.37(+0.37%)
Nov 17, 2021 101.41 101.59 98.21 100.88 8,017,501 -1.23(-1.20%)
Nov 16, 2021 102.00 103.05 101.77 102.11 4,513,029 +0.27(+0.27%)
Nov 15, 2021 100.76 102.38 100.75 101.84 3,723,162 +1.02(+1.01%)
Nov 12, 2021 100.19 101.70 100.15 100.82 3,681,582 +0.90(+0.90%)
Nov 11, 2021 100.20 100.82 99.77 99.92 3,741,639 -0.33(-0.33%)
Nov 10, 2021 99.91 100.25 6,120,360 +0.63(+0.63%)
Nov 09, 2021 99.82 100.49 98.68 99.62 4,381,327 -0.40(-0.40%)
Nov 08, 2021 100.59 100.83 99.40 100.02 4,591,911 -0.34(-0.34%)
Nov 05, 2021 102.37 103.75 99.81 100.36 5,417,977 -1.61(-1.58%)
Nov 04, 2021 102.22 104.77 100.34 101.97 6,561,760 +0.51(+0.50%)
Nov 03, 2021 99.62 101.59 99.25 101.46 5,974,840 +2.08(+2.09%)
Nov 02, 2021 101.33 101.59 95.74 99.38 10,155,079 -2.61(-2.56%)
Nov 01, 2021 98.74 102.29 100.72 101.99 5,504,225 +3.50(+3.55%)
Oct 29, 2021 98.35 100.32 98.17 98.49 5,108,273 -0.04(-0.04%)
Oct 28, 2021 98.71 99.09 98.53 13,347,787 -0.30(-0.30%)
Oct 27, 2021 107.00 106.05 95.48 98.83 19,433,704 -11.01(-10.02%)
Oct 26, 2021 111.84 109.84 3,304,363 -1.27(-1.14%)
Oct 25, 2021 110.24 111.66 109.69 111.11 3,693,968 +0.93(+0.84%)
Oct 22, 2021 109.85 110.63 109.44 110.18 2,209,827 +0.02(+0.02%)
Oct 21, 2021 109.75 110.20 108.86 110.16 2,144,937 +0.05(+0.05%)
Oct 20, 2021 109.75 111.13 109.61 110.11 2,643,699 -1.18(-1.06%)
Oct 19, 2021 110.39 111.31 109.32 111.29 2,474,150 +1.28(+1.16%)
Oct 18, 2021 108.44 110.80 107.79 110.01 2,902,397 +0.21(+0.19%)
Oct 15, 2021 108.55 110.16 108.31 109.80 3,309,977 +2.02(+1.87%)
Oct 14, 2021 105.50 108.02 105.18 107.78 2,698,637 +3.44(+3.30%)
Oct 13, 2021 104.43 104.97 102.68 104.34 2,760,358 +0.04(+0.04%)
Oct 12, 2021 104.01 105.68 103.38 104.30 2,805,544 +0.53(+0.51%)
Oct 11, 2021 107.73 107.84 103.61 103.77 3,362,722 -4.11(-3.81%)
Oct 08, 2021 109.47 110.06 107.72 107.88 2,404,564 -1.38(-1.26%)
Oct 07, 2021 109.06 110.50 108.84 109.26 1,902,344 +0.79(+0.73%)
Oct 06, 2021 106.98 108.62 106.06 108.47 2,383,831 +0.45(+0.42%)
Oct 05, 2021 108.19 109.22 107.63 108.02 2,214,522 -0.27(-0.25%)
Oct 04, 2021 109.62 109.62 106.79 108.29 3,251,120 -1.49(-1.36%)
Oct 01, 2021 109.03 110.43 108.01 109.78 2,177,545 +1.28(+1.18%)
Sep 30, 2021 110.95 111.52 108.20 108.50 3,921,882 -2.17(-1.96%)
Sep 29, 2021 109.23 111.69 109.08 110.67 3,696,588 +1.34(+1.23%)
Sep 28, 2021 108.76 109.88 108.46 109.33 3,652,778 +0.19(+0.17%)
Sep 27, 2021 108.74 110.62 108.74 109.14 2,729,755 -0.60(-0.55%)
Sep 24, 2021 110.00 110.92 109.68 109.74 1,993,318 -0.50(-0.45%)
Sep 23, 2021 108.77 110.72 108.23 110.24 3,003,508 +1.55(+1.43%)
Sep 22, 2021 106.91 109.45 106.72 108.69 3,602,599 +2.48(+2.33%)
Sep 21, 2021 107.70 107.93 105.99 106.21 3,448,932 -1.12(-1.04%)
Sep 20, 2021 107.40 107.55 105.48 107.33 4,665,585 -1.29(-1.19%)
Sep 17, 2021 107.51 108.79 107.12 108.62 4,690,056 +0.07(+0.06%)
Sep 16, 2021 108.20 109.11 108.03 108.55 3,683,662 +0.19(+0.18%)
Sep 15, 2021 107.15 109.22 106.74 108.36 4,744,643 +0.97(+0.90%)
Sep 14, 2021 110.08 110.32 106.48 107.39 5,279,538 -2.68(-2.43%)
Sep 13, 2021 110.83 112.17 109.43 110.07 4,352,317 -0.61(-0.55%)
Sep 10, 2021 115.68 115.68 110.58 110.68 5,283,183 -4.33(-3.76%)
Sep 09, 2021 117.00 117.21 114.85 115.01 3,125,125 -1.99(-1.70%)
Sep 08, 2021 114.99 117.42 114.61 117.00 4,753,112 +2.05(+1.78%)
Sep 07, 2021 115.50 116.29 114.87 114.95 4,334,139 -0.71(-0.61%)
Sep 03, 2021 115.50 116.28 115.16 115.66 2,429,430 -0.17(-0.15%)
Sep 02, 2021 118.93 118.99 115.51 115.83 3,309,822 -2.51(-2.12%)
Sep 01, 2021 117.99 118.83 117.58 118.34 3,312,084 +0.55(+0.47%)
Aug 31, 2021 117.59 118.10 116.69 117.79 3,431,809 +0.83(+0.71%)
Aug 30, 2021 117.40 118.07 116.00 116.96 3,204,951 -0.98(-0.83%)
Aug 27, 2021 117.64 118.33 117.35 117.94 2,457,631 +0.53(+0.45%)
Aug 26, 2021 118.66 118.95 117.37 117.41 2,417,868 -1.70(-1.43%)
Aug 25, 2021 118.60 119.51 118.04 119.11 2,368,350 +0.49(+0.41%)
Aug 24, 2021 118.08 119.43 117.87 118.62 3,592,306 +0.75(+0.64%)
Aug 23, 2021 116.81 117.97 116.06 117.87 2,883,206 +1.78(+1.53%)
Aug 20, 2021 116.37 117.90 115.82 116.09 5,867,053 -0.16(-0.14%)
Aug 19, 2021 113.88 119.86 112.54 116.25 10,281,724 +1.99(+1.74%)
Aug 18, 2021 112.50 115.31 112.03 114.26 5,550,818 +1.33(+1.18%)
Aug 17, 2021 111.84 113.47 111.42 112.93 5,038,720 +0.59(+0.53%)
Aug 16, 2021 110.83 112.43 110.22 112.34 3,150,679 +0.72(+0.65%)
Aug 13, 2021 111.66 112.29 111.27 111.62 1,986,251 +0.66(+0.59%)
Aug 12, 2021 111.55 111.74 110.60 110.96 2,179,922 -0.85(-0.76%)
Aug 11, 2021 111.60 112.17 110.62 111.81 2,619,294 +0.82(+0.74%)
Aug 10, 2021 110.87 111.11 110.30 110.99 2,929,720 +0.67(+0.61%)
Aug 09, 2021 110.82 110.97 109.94 110.32 2,355,401 -0.57(-0.51%)
Aug 06, 2021 109.48 111.71 109.22 110.89 4,889,543 +1.25(+1.14%)
Aug 05, 2021 108.77 110.80 108.77 109.64 3,642,245 +0.89(+0.82%)
Aug 04, 2021 107.61 109.35 106.35 108.75 6,085,507 +0.55(+0.51%)
Aug 03, 2021 110.00 110.52 105.89 108.20 8,642,347 -1.55(-1.41%)
Aug 02, 2021 115.94 116.04 109.00 109.75 7,415,958 -5.36(-4.66%)
Jul 30, 2021 113.96 115.38 113.60 115.11 3,441,890 +0.65(+0.57%)
Jul 29, 2021 114.33 115.62 114.33 114.46 2,881,908 +0.53(+0.47%)
Jul 28, 2021 115.14 115.53 112.88 113.93 3,925,898 -0.75(-0.65%)
Jul 27, 2021 113.00 117.00 112.50 114.68 8,284,688 +3.33(+2.99%)
Jul 26, 2021 111.31 111.93 110.68 111.35 3,401,505 -0.44(-0.39%)
Jul 23, 2021 110.73 112.16 110.26 111.79 3,542,467 +1.74(+1.58%)
Jul 22, 2021 110.32 110.48 108.95 110.05 3,065,652 +0.01(+0.01%)
Jul 21, 2021 109.00 110.18 108.57 110.04 2,776,530 +1.20(+1.10%)
Jul 20, 2021 106.87 109.73 106.73 108.84 4,637,757 +2.18(+2.04%)
Jul 19, 2021 110.04 110.18 106.05 106.66 4,818,103 -4.54(-4.08%)
Jul 16, 2021 111.39 112.47 111.16 111.20 3,616,440 +0.40(+0.36%)
Jul 15, 2021 109.63 111.01 109.50 110.80 3,616,539 +1.04(+0.95%)
Jul 14, 2021 110.07 110.50 109.42 109.76 3,672,616 -0.33(-0.30%)
Jul 13, 2021 109.29 110.59 108.90 110.09 4,127,081 +1.26(+1.16%)
Jul 12, 2021 108.24 109.03 107.79 108.83 3,119,019 -0.11(-0.10%)
Jul 09, 2021 108.57 109.48 108.39 108.94 2,865,574 +1.20(+1.11%)
Jul 08, 2021 108.35 108.45 107.27 107.74 3,197,168 -1.40(-1.28%)
Jul 07, 2021 109.08 109.68 108.81 109.14 3,254,921 +0.44(+0.40%)
Jul 06, 2021 109.18 109.49 108.07 108.70 3,827,580 -0.57(-0.52%)
Jul 02, 2021 108.72 109.54 108.47 109.27 3,262,078 +0.93(+0.86%)
Jul 01, 2021 107.26 108.81 107.11 108.34 3,196,813 +1.45(+1.36%)
Jun 30, 2021 106.60 107.16 106.36 106.89 4,233,644 +0.30(+0.28%)
Jun 29, 2021 108.08 108.91 106.48 106.59 4,325,561 -1.54(-1.42%)
Jun 28, 2021 109.25 109.48 107.36 108.13 3,592,635 -0.86(-0.79%)
Jun 25, 2021 108.44 109.37 108.18 108.99 5,546,522 +0.49(+0.45%)
Jun 24, 2021 108.06 109.05 107.86 108.50 3,052,274 +1.13(+1.05%)
Jun 23, 2021 108.30 108.51 107.28 107.37 3,172,746 -0.93(-0.86%)
Jun 22, 2021 108.49 108.60 107.40 108.30 3,567,302 -0.19(-0.18%)
Jun 21, 2021 108.20 109.36 107.68 108.49 3,756,531 +0.93(+0.86%)
Jun 18, 2021 108.23 108.60 107.42 107.56 4,886,463 -1.49(-1.37%)
Jun 17, 2021 108.06 110.26 107.99 109.05 4,220,957 +0.85(+0.79%)
Jun 16, 2021 109.85 109.91 107.47 108.20 4,554,953 -1.53(-1.39%)
Jun 15, 2021 109.38 109.97 108.43 109.73 3,655,069 +0.62(+0.57%)
Jun 14, 2021 110.13 110.20 108.09 109.11 4,863,531 -1.09(-0.99%)
Jun 11, 2021 110.39 110.50 109.83 110.20 3,552,912 +0.71(+0.65%)
Jun 10, 2021 111.00 111.40 109.05 109.49 7,492,174 -1.62(-1.46%)
Jun 09, 2021 110.72 111.65 110.00 111.11 4,789,580 +1.30(+1.18%)
Jun 08, 2021 110.47 110.80 109.67 109.81 4,823,150 +0.15(+0.14%)
Jun 07, 2021 112.52 113.35 109.32 109.66 6,852,970 -3.74(-3.30%)
Jun 04, 2021 113.37 113.95 113.09 113.40 3,412,446 +0.34(+0.30%)
Jun 03, 2021 114.15 114.19 112.76 113.06 4,141,301 -1.83(-1.59%)
Jun 02, 2021 114.87 116.20 114.62 114.89 3,296,045 +0.46(+0.40%)
Jun 01, 2021 115.95 116.44 114.33 114.43 4,237,802 -0.77(-0.67%)
May 28, 2021 116.60 116.72 114.97 115.20 2,778,982 -0.45(-0.39%)
May 27, 2021 115.64 116.26 115.18 115.65 7,142,750 +0.30(+0.26%)
May 26, 2021 115.76 116.19 114.70 115.35 4,137,658 -0.36(-0.31%)
May 25, 2021 115.94 116.60 115.58 115.71 4,594,215 -0.15(-0.13%)
May 24, 2021 115.56 116.00 114.36 115.86 3,656,334 +1.64(+1.44%)
May 21, 2021 115.21 115.56 113.93 114.22 2,727,849 -0.40(-0.35%)
May 20, 2021 113.08 115.50 113.07 114.62 4,976,825 +1.55(+1.37%)
May 19, 2021 112.04 113.12 111.41 113.07 4,623,836 -0.63(-0.55%)
May 18, 2021 113.41 114.53 112.54 113.70 5,246,268 +0.88(+0.78%)
May 17, 2021 113.45 114.20 112.10 112.82 6,114,040 -1.59(-1.39%)
May 14, 2021 114.02 115.57 114.00 114.41 2,734,695 +0.90(+0.79%)
May 13, 2021 113.46 114.03 112.41 113.51 4,494,107 +0.47(+0.42%)
May 12, 2021 113.99 114.36 112.74 113.04 4,974,630 -1.79(-1.56%)
May 11, 2021 115.10 115.73 113.67 114.83 6,195,671 -1.32(-1.14%)
May 10, 2021 118.22 118.71 116.09 116.15 3,146,351 -1.50(-1.27%)
May 07, 2021 118.83 119.07 117.13 117.65 3,840,065 -0.48(-0.41%)
May 06, 2021 116.93 118.17 115.63 118.13 4,155,330 +1.54(+1.32%)
May 05, 2021 118.61 118.99 116.44 116.59 3,896,209 -1.45(-1.23%)
May 04, 2021 119.50 119.85 117.13 118.04 7,520,260 -2.03(-1.69%)
May 03, 2021 121.29 121.79 119.73 120.07 10,724,536 -0.05(-0.04%)
Apr 30, 2021 118.44 120.40 118.08 120.12 14,411,800 -2.14(-1.75%)
Apr 29, 2021 123.63 123.71 121.10 122.26 3,581,653 -1.16(-0.94%)
Apr 28, 2021 122.14 124.07 121.94 123.42 5,084,599 +1.76(+1.45%)
Apr 27, 2021 124.85 125.46 121.23 121.66 9,036,977 -4.89(-3.86%)
Apr 26, 2021 126.04 127.34 125.87 126.55 4,583,802 +0.53(+0.42%)
Apr 23, 2021 124.30 126.52 123.58 126.02 3,887,700 +1.39(+1.12%)
Apr 22, 2021 124.42 125.23 123.79 124.63 3,504,090 -0.19(-0.15%)
Apr 21, 2021 125.87 125.87 124.14 124.82 3,909,786 +0.26(+0.21%)
Apr 20, 2021 124.50 125.48 124.03 124.56 3,715,627 -0.57(-0.46%)
Apr 19, 2021 125.09 125.66 124.34 125.13 3,175,645 +0.04(+0.03%)
Apr 16, 2021 125.35 126.03 124.88 125.09 5,110,900 -0.44(-0.35%)
Apr 15, 2021 124.66 126.30 124.39 125.53 3,054,547 +1.68(+1.36%)
Apr 14, 2021 124.79 125.05 123.51 123.85 2,412,497 -0.65(-0.52%)
Apr 13, 2021 124.04 124.70 123.07 124.50 3,370,145 +0.37(+0.30%)
Apr 12, 2021 124.29 124.64 123.66 124.13 2,670,402 -0.16(-0.13%)
Apr 09, 2021 123.50 124.68 123.15 124.29 3,649,100 +0.14(+0.11%)
Apr 08, 2021 123.54 124.40 123.19 124.15 2,952,274 +1.03(+0.84%)
Apr 07, 2021 123.53 124.04 122.70 123.12 3,133,694 -0.57(-0.46%)
Apr 06, 2021 122.66 123.87 121.28 123.69 2,989,950 +0.82(+0.67%)
Apr 05, 2021 122.29 123.79 121.64 122.87 3,575,651 +0.70(+0.57%)
Apr 01, 2021 120.00 122.69 119.63 122.17 4,114,300 +3.13(+2.63%)
Mar 31, 2021 120.30 120.74 118.54 119.04 5,063,807 -1.72(-1.42%)
Mar 30, 2021 120.58 121.45 119.29 120.76 3,511,967 -0.73(-0.60%)
Mar 29, 2021 122.44 122.76 119.05 121.49 5,339,973 -2.12(-1.72%)
Mar 26, 2021 123.16 124.20 122.26 123.61 4,134,900 +0.66(+0.54%)
Mar 25, 2021 122.53 123.39 120.70 122.95 3,485,148 -0.30(-0.24%)
Mar 24, 2021 121.80 124.03 121.72 123.25 3,552,071 +1.96(+1.62%)
Mar 23, 2021 121.89 122.57 120.79 121.29 2,907,526 -0.42(-0.35%)
Mar 22, 2021 121.97 122.58 121.18 121.71 2,876,390 -0.16(-0.13%)
Mar 19, 2021 122.70 123.00 121.03 121.87 5,051,100 -0.54(-0.44%)
Mar 18, 2021 121.79 123.71 121.34 122.41 3,224,104 -1.12(-0.91%)
Mar 17, 2021 124.31 124.31 122.90 123.53 2,631,115 -0.59(-0.48%)
Mar 16, 2021 124.32 124.94 123.63 124.12 2,523,623 +0.12(+0.10%)
Mar 15, 2021 124.20 124.89 123.44 124.00 2,758,136 -0.13(-0.10%)
Mar 12, 2021 123.97 125.01 123.12 124.13 3,340,500 +0.02(+0.02%)
Mar 11, 2021 122.67 126.25 122.67 124.11 4,351,787 +0.25(+0.20%)
Mar 10, 2021 123.12 124.35 121.84 123.86 3,937,377 +1.36(+1.11%)
Mar 09, 2021 122.40 124.22 122.20 122.50 5,016,255 +1.00(+0.82%)
Mar 08, 2021 120.20 123.36 119.75 121.50 5,790,403 +1.81(+1.51%)
Mar 05, 2021 116.98 120.45 115.52 119.69 6,138,500 +4.14(+3.58%)
Mar 04, 2021 116.24 118.09 113.93 115.55 5,177,040 -0.25(-0.22%)
Mar 03, 2021 115.20 116.34 114.55 115.80 3,602,103 +0.12(+0.10%)
Mar 02, 2021 116.05 116.87 115.09 115.68 3,232,044 -1.00(-0.86%)
Mar 01, 2021 117.00 117.67 116.11 116.68 3,492,087 +1.31(+1.14%)
Feb 26, 2021 117.11 117.68 114.28 115.37 4,169,700 -0.92(-0.79%)
Feb 25, 2021 118.09 119.16 116.17 116.29 6,156,921 -2.78(-2.33%)
Feb 24, 2021 114.50 120.50 114.43 119.07 6,882,860 +3.47(+3.00%)
Feb 23, 2021 113.22 116.20 112.23 115.60 5,072,865 +2.24(+1.98%)
Feb 22, 2021 110.94 114.50 109.87 113.36 4,776,407 +2.00(+1.80%)
Feb 19, 2021 113.46 113.84 110.25 111.36 5,864,800 -1.69(-1.49%)
Feb 18, 2021 111.60 113.56 111.26 113.05 6,335,030 +1.98(+1.78%)
Feb 17, 2021 109.68 111.88 109.58 111.07 3,773,008 +0.87(+0.79%)
Feb 16, 2021 110.99 110.99 108.60 110.20 3,768,329 +0.21(+0.19%)
Feb 12, 2021 108.79 110.71 108.19 109.99 3,605,800 +1.51(+1.39%)
Feb 11, 2021 110.69 110.69 107.66 108.48 6,702,017 -0.94(-0.86%)
Feb 10, 2021 113.95 114.35 108.59 109.42 7,295,994 -4.03(-3.55%)
Feb 09, 2021 112.65 114.06 111.22 113.45 3,772,893 +0.05(+0.04%)
Feb 08, 2021 113.42 114.37 112.56 113.40 3,876,079 +1.18(+1.05%)
Feb 05, 2021 112.75 113.74 111.98 112.22 2,656,200 -0.02(-0.02%)
Feb 04, 2021 111.72 113.08 110.20 112.24 3,514,847 +2.04(+1.85%)
Feb 03, 2021 110.12 111.11 109.55 110.20 4,550,651 +0.18(+0.16%)
Feb 02, 2021 107.93 111.10 107.24 110.02 4,616,387 +3.52(+3.31%)
Feb 01, 2021 103.86 107.55 103.09 106.50 5,445,307 +3.81(+3.71%)
Jan 29, 2021 104.82 104.95 102.31 102.69 5,523,500 -2.56(-2.43%)
Jan 28, 2021 104.36 106.29 103.92 105.25 6,837,037 +2.03(+1.97%)
Jan 27, 2021 104.06 104.79 100.36 103.22 9,199,490 -2.99(-2.82%)
Jan 26, 2021 107.05 107.99 105.94 106.21 5,364,878 -0.50(-0.47%)
Jan 25, 2021 106.75 106.76 103.78 106.71 7,768,560 -0.57(-0.53%)
Jan 22, 2021 107.75 108.65 106.85 107.28 3,858,000 -1.67(-1.53%)
Jan 21, 2021 109.36 109.92 108.46 108.95 3,715,810 -0.19(-0.17%)
Jan 20, 2021 107.68 109.97 107.60 109.14 5,003,145 +1.47(+1.37%)
Jan 19, 2021 109.38 109.44 107.26 107.67 3,854,001 -0.53(-0.49%)
Jan 15, 2021 106.56 109.01 106.17 108.20 7,128,800 +0.22(+0.20%)
Jan 14, 2021 110.83 111.01 107.87 107.98 6,467,282 -2.26(-2.05%)
Jan 13, 2021 112.02 112.33 109.18 110.24 6,097,842 -0.96(-0.86%)
Jan 12, 2021 114.04 115.44 109.52 111.20 6,062,674 -3.85(-3.35%)
Jan 11, 2021 116.25 117.10 114.30 115.05 2,729,235 -1.74(-1.49%)
Jan 08, 2021 114.48 117.27 114.48 116.79 3,859,800 +2.36(+2.06%)
Jan 07, 2021 114.98 115.60 114.00 114.43 4,053,387 +0.25(+0.22%)
Jan 06, 2021 111.90 115.99 111.53 114.18 3,166,152 +1.82(+1.62%)
Jan 05, 2021 113.31 114.11 112.04 112.36 4,035,709 +0.44(+0.39%)
Jan 04, 2021 113.75 114.00 109.57 111.92 4,322,913 -1.94(-1.70%)
Dec 31, 2020 113.86 113.86 113.86 2,421,866 +0.98(+0.87%)
Dec 30, 2020 112.71 113.60 112.49 112.88 2,421,866 +1.01(+0.90%)
Dec 29, 2020 113.48 113.95 111.69 111.87 4,949,995 -0.80(-0.71%)
Dec 28, 2020 113.34 113.44 111.78 112.67 2,534,799 +0.04(+0.04%)
Dec 24, 2020 111.08 112.74 110.89 112.63 1,683,100 +1.99(+1.80%)
Dec 23, 2020 111.04 111.20 109.61 110.64 2,905,655 +0.12(+0.11%)
Dec 22, 2020 110.82 111.67 110.19 110.52 3,802,482 -1.97(-1.75%)
Dec 21, 2020 112.47 113.14 110.35 112.49 4,211,992 -2.32(-2.02%)
Dec 18, 2020 115.39 115.49 113.13 114.81 6,349,000 +0.11(+0.10%)
Dec 17, 2020 114.73 115.03 113.66 114.70 3,944,273 +0.53(+0.46%)
Dec 16, 2020 114.65 115.45 113.70 114.17 3,659,787 -0.51(-0.44%)
Dec 15, 2020 114.48 114.84 113.25 114.68 3,164,104 +1.05(+0.92%)
Dec 14, 2020 115.54 115.80 113.53 113.63 3,691,779 -1.19(-1.04%)
Dec 11, 2020 114.25 115.39 113.57 114.82 3,786,200 -0.01(-0.01%)
Dec 10, 2020 112.34 115.60 112.25 114.83 10,790,222 +0.25(+0.22%)
Dec 09, 2020 116.00 116.43 113.97 114.58 6,429,409 -3.41(-2.89%)
Dec 08, 2020 120.00 121.83 117.49 117.99 4,837,597 +1.06(+0.91%)
Dec 07, 2020 117.94 118.19 116.64 116.93 3,685,462 -0.20(-0.17%)
Dec 04, 2020 116.52 117.70 115.29 117.13 3,444,800 +1.08(+0.93%)
Dec 03, 2020 115.13 117.33 114.95 116.05 3,347,419 +0.53(+0.46%)
Dec 02, 2020 115.44 116.49 114.33 115.52 2,478,903 -0.27(-0.23%)
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.