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

Qualcomm, Inc. (NQ: QCOM )

200.55 -4.25 (-2.08%)
Streaming Delayed Price Updated: 11:27 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.67 78.78 76.86 77.10 10,515,450 -2.23(-2.81%)
Jan 30, 2020 78.91 79.40 77.90 79.33 9,264,990 -0.49(-0.61%)
Jan 29, 2020 80.13 80.45 78.94 79.82 9,027,274 -0.75(-0.93%)
Jan 28, 2020 79.67 80.92 78.98 80.57 10,155,342 +1.67(+2.12%)
Jan 27, 2020 78.90 79.73 78.13 78.90 10,219,561 -2.12(-2.62%)
Jan 24, 2020 83.76 84.28 80.28 81.02 10,480,153 -2.12(-2.55%)
Jan 23, 2020 83.91 84.00 82.66 83.15 12,470,071 -0.88(-1.04%)
Jan 22, 2020 86.09 86.21 83.79 84.02 9,226,182 -1.42(-1.66%)
Jan 21, 2020 86.16 86.51 84.43 85.44 12,018,565 -1.24(-1.43%)
Jan 17, 2020 84.05 86.92 84.00 86.68 26,217,312 +3.72(+4.49%)
Jan 16, 2020 81.54 83.35 81.18 82.96 10,278,144 +1.92(+2.36%)
Jan 15, 2020 82.02 82.41 80.66 81.04 8,030,661 -0.80(-0.98%)
Jan 14, 2020 82.36 82.79 81.60 81.84 8,630,682 -0.37(-0.45%)
Jan 13, 2020 82.29 83.81 81.84 82.22 11,471,780 +0.64(+0.79%)
Jan 10, 2020 81.80 83.50 81.22 81.57 10,699,790 +0.32(+0.39%)
Jan 09, 2020 81.03 81.99 80.28 81.26 10,130,415 +1.08(+1.35%)
Jan 08, 2020 80.34 80.86 79.46 80.17 8,431,286 -0.23(-0.29%)
Jan 07, 2020 78.66 80.88 78.55 80.41 9,269,846 +2.22(+2.84%)
Jan 06, 2020 77.64 78.22 77.31 78.18 9,273,874 -0.46(-0.59%)
Jan 03, 2020 78.86 79.21 78.12 78.65 9,229,054 -1.51(-1.88%)
Jan 02, 2020 80.48 81.17 79.60 80.16 9,309,849 +0.42(+0.52%)
Dec 31, 2019 79.52 80.23 79.42 79.74 5,724,383 -0.18(-0.23%)
Dec 30, 2019 80.17 80.24 78.91 79.92 7,239,855 -0.33(-0.42%)
Dec 27, 2019 80.34 80.39 79.61 80.25 6,428,216 +0.36(+0.45%)
Dec 26, 2019 80.36 80.40 79.53 79.89 5,609,993 -0.33(-0.42%)
Dec 24, 2019 80.09 80.26 79.51 80.23 2,694,504 +0.29(+0.36%)
Dec 23, 2019 80.44 80.73 79.76 79.94 8,049,367 -0.36(-0.45%)
Dec 20, 2019 80.27 81.20 79.69 80.30 19,466,444 +0.33(+0.41%)
Dec 19, 2019 79.86 80.16 79.19 79.97 8,266,859 +0.46(+0.58%)
Dec 18, 2019 80.02 80.12 79.16 79.51 6,484,751 -0.31(-0.38%)
Dec 17, 2019 80.44 80.47 79.24 79.82 8,282,979 -0.10(-0.12%)
Dec 16, 2019 80.69 81.75 79.85 79.92 9,647,702 +0.54(+0.68%)
Dec 13, 2019 80.35 81.07 79.14 79.38 13,577,086 -1.10(-1.37%)
Dec 12, 2019 78.48 80.64 78.06 80.48 13,461,657 +1.86(+2.37%)
Dec 11, 2019 76.68 78.72 76.60 78.62 10,590,886 +2.60(+3.42%)
Dec 10, 2019 76.86 77.12 75.64 76.02 8,943,496 -0.73(-0.95%)
Dec 09, 2019 75.92 77.09 75.77 76.75 9,275,487 +0.99(+1.31%)
Dec 06, 2019 75.42 76.14 75.39 75.75 7,592,346 +1.12(+1.50%)
Dec 05, 2019 74.70 75.41 73.91 74.63 7,035,350 +0.45(+0.61%)
Dec 04, 2019 73.13 74.51 72.71 74.18 9,380,079 +1.92(+2.65%)
Dec 03, 2019 72.98 72.99 71.57 72.27 12,531,718 -1.68(-2.27%)
Dec 02, 2019 75.31 75.59 73.82 73.94 8,551,289 -0.99(-1.32%)
Nov 29, 2019 75.79 76.32 74.81 74.93 4,329,003 -1.12(-1.47%)
Nov 27, 2019 76.37 76.51 75.75 76.05 5,817,944 +0.04(+0.05%)
Nov 26, 2019 76.45 76.71 75.46 76.01 12,917,609 -0.48(-0.62%)
Nov 25, 2019 76.91 77.39 76.30 76.49 9,995,467 +0.36(+0.47%)
Nov 22, 2019 76.49 76.96 75.81 76.13 6,876,137 -0.20(-0.26%)
Nov 21, 2019 76.04 77.39 75.83 76.33 11,350,184 -0.46(-0.60%)
Nov 20, 2019 78.76 79.24 76.51 76.78 14,546,086 -2.10(-2.66%)
Nov 19, 2019 81.83 81.96 77.74 78.88 20,172,826 -2.26(-2.79%)
Nov 18, 2019 81.44 82.48 80.07 81.14 11,553,172 -0.30(-0.36%)
Nov 15, 2019 83.04 84.25 81.23 81.44 28,424,032 +0.30(+0.36%)
Nov 14, 2019 80.99 81.23 80.20 81.14 9,805,386 +0.01(+0.01%)
Nov 13, 2019 81.34 82.42 80.37 81.13 10,609,459 -0.45(-0.55%)
Nov 12, 2019 82.67 82.73 80.87 81.58 10,405,878 -0.78(-0.95%)
Nov 11, 2019 82.25 82.97 81.51 82.36 12,597,714 -1.96(-2.33%)
Nov 08, 2019 80.70 84.40 80.35 84.33 18,259,354 +3.63(+4.50%)
Nov 07, 2019 80.56 82.96 79.21 80.70 33,725,396 +4.80(+6.32%)
Nov 06, 2019 76.53 76.78 75.53 75.90 10,803,930 -0.74(-0.97%)
Nov 05, 2019 76.41 76.89 75.99 76.64 8,117,050 +0.33(+0.43%)
Nov 04, 2019 75.82 77.01 75.61 76.31 9,340,633 +1.35(+1.81%)
Nov 01, 2019 73.17 75.02 72.87 74.96 9,612,164 +2.82(+3.90%)
Oct 31, 2019 73.04 73.06 71.60 72.14 6,348,557 -0.90(-1.23%)
Oct 30, 2019 73.63 73.76 72.51 73.04 4,427,203 -0.20(-0.27%)
Oct 29, 2019 74.21 74.30 73.04 73.23 5,567,895 -1.25(-1.67%)
Oct 28, 2019 72.24 74.55 72.23 74.48 11,094,194 +2.58(+3.59%)
Oct 25, 2019 70.85 71.95 70.77 71.90 7,484,626 +1.06(+1.49%)
Oct 24, 2019 70.01 70.87 69.58 70.84 6,045,575 +1.57(+2.27%)
Oct 23, 2019 69.24 70.07 68.94 69.27 6,620,115 -1.10(-1.57%)
Oct 22, 2019 70.79 70.91 70.17 70.37 5,694,651 -0.46(-0.65%)
Oct 21, 2019 70.29 70.93 69.96 70.83 5,917,890 +1.17(+1.67%)
Oct 18, 2019 70.51 71.05 69.66 69.66 6,814,028 -1.16(-1.63%)
Oct 17, 2019 70.58 71.71 70.31 70.82 6,605,523 +0.66(+0.95%)
Oct 16, 2019 69.49 70.24 69.31 70.16 7,098,894 +0.37(+0.53%)
Oct 15, 2019 68.95 69.93 68.41 69.79 5,842,991 +1.36(+1.99%)
Oct 14, 2019 68.74 69.39 68.41 68.43 5,196,461 -0.36(-0.52%)
Oct 11, 2019 68.33 69.79 68.17 68.79 8,249,335 +1.55(+2.31%)
Oct 10, 2019 66.68 68.13 66.52 67.23 6,912,620 +0.56(+0.83%)
Oct 09, 2019 66.28 67.08 65.97 66.68 5,877,076 +1.35(+2.06%)
Oct 08, 2019 67.73 68.00 65.30 65.33 10,251,197 -3.13(-4.57%)
Oct 07, 2019 69.06 69.55 68.40 68.46 4,906,514 -1.03(-1.48%)
Oct 04, 2019 68.44 69.56 68.01 69.49 5,486,436 +1.58(+2.32%)
Oct 03, 2019 66.30 68.01 65.61 67.92 6,281,558 +1.56(+2.35%)
Oct 02, 2019 67.49 67.90 66.16 66.36 7,011,315 -1.33(-1.96%)
Oct 01, 2019 69.11 70.01 67.23 67.68 7,859,051 -0.73(-1.06%)
Sep 30, 2019 68.92 69.01 68.18 68.41 5,894,512 -0.31(-0.46%)
Sep 27, 2019 69.06 70.13 68.35 68.72 5,590,806 -0.65(-0.93%)
Sep 26, 2019 69.20 69.67 68.10 69.37 4,240,243 +0.11(+0.16%)
Sep 25, 2019 67.29 69.49 67.15 69.26 6,355,866 +1.79(+2.66%)
Sep 24, 2019 70.02 70.22 66.93 67.47 11,645,894 -1.80(-2.60%)
Sep 23, 2019 68.76 69.87 68.21 69.27 6,985,630 +0.72(+1.05%)
Sep 20, 2019 70.13 70.58 68.31 68.55 10,596,094 -1.61(-2.29%)
Sep 19, 2019 71.06 71.74 70.14 70.16 6,077,868 -0.60(-0.85%)
Sep 18, 2019 70.57 70.91 69.63 70.76 5,795,811 +0.19(+0.27%)
Sep 17, 2019 69.60 70.66 69.51 70.57 4,946,483 +0.48(+0.69%)
Sep 16, 2019 69.57 70.39 68.97 70.09 4,188,710 -0.23(-0.33%)
Sep 13, 2019 71.01 71.33 70.28 70.32 5,958,442 -0.60(-0.85%)
Sep 12, 2019 71.79 71.79 70.47 70.92 6,519,862 -0.74(-1.03%)
Sep 11, 2019 70.10 71.66 70.06 71.66 7,323,386 +1.62(+2.32%)
Sep 10, 2019 69.43 70.18 68.81 70.03 10,535,328 +0.44(+0.64%)
Sep 09, 2019 70.33 70.69 69.37 69.59 7,738,332 -0.56(-0.80%)
Sep 06, 2019 70.25 70.36 69.79 70.15 5,763,321 -0.13(-0.19%)
Sep 05, 2019 69.30 71.57 69.30 70.28 15,150,778 +1.69(+2.46%)
Sep 04, 2019 67.61 68.62 67.29 68.59 5,533,916 +1.75(+2.62%)
Sep 03, 2019 68.31 68.50 66.46 66.84 8,520,135 -2.36(-3.41%)
Aug 30, 2019 68.67 69.44 68.51 69.20 9,514,610 +1.17(+1.73%)
Aug 29, 2019 66.93 68.54 66.93 68.02 8,259,003 +1.87(+2.82%)
Aug 28, 2019 65.65 66.62 64.87 66.15 6,382,197 +0.34(+0.51%)
Aug 27, 2019 65.56 66.18 65.13 65.81 8,210,063 +0.94(+1.45%)
Aug 26, 2019 66.64 66.81 64.52 64.87 12,537,200 -0.54(-0.83%)
Aug 23, 2019 67.73 70.38 65.15 65.41 18,523,234 -3.23(-4.71%)
Aug 22, 2019 68.43 69.36 68.15 68.64 8,091,883 +0.40(+0.59%)
Aug 21, 2019 68.07 68.68 67.61 68.24 12,369,006 +0.56(+0.83%)
Aug 20, 2019 66.35 68.00 66.13 67.68 10,550,548 +1.07(+1.60%)
Aug 19, 2019 66.36 67.20 65.97 66.62 10,890,220 +1.41(+2.17%)
Aug 16, 2019 63.93 65.32 63.82 65.20 11,693,543 +1.89(+2.98%)
Aug 15, 2019 63.56 64.23 62.81 63.31 10,252,869 +0.25(+0.39%)
Aug 14, 2019 62.85 63.96 62.77 63.07 11,617,876 -1.16(-1.80%)
Aug 13, 2019 62.18 64.48 61.67 64.22 11,598,775 +2.12(+3.41%)
Aug 12, 2019 63.17 63.60 62.04 62.10 8,276,871 -1.51(-2.38%)
Aug 09, 2019 62.74 64.23 62.45 63.62 9,780,416 +0.21(+0.34%)
Aug 08, 2019 61.89 63.48 61.70 63.40 9,390,032 +1.65(+2.68%)
Aug 07, 2019 59.84 61.93 59.72 61.75 10,041,162 +1.09(+1.80%)
Aug 06, 2019 61.86 62.22 59.95 60.65 14,823,817 -0.56(-0.92%)
Aug 05, 2019 62.26 63.03 61.00 61.21 14,688,827 -2.09(-3.30%)
Aug 02, 2019 62.67 63.64 62.29 63.31 14,216,732 -0.04(-0.07%)
Aug 01, 2019 61.29 65.58 60.73 63.35 33,412,596 -1.74(-2.68%)
Jul 31, 2019 66.58 66.98 64.74 65.09 15,764,923 -1.47(-2.21%)
Jul 30, 2019 66.36 66.79 66.16 66.56 8,311,241 -0.14(-0.21%)
Jul 29, 2019 66.87 67.91 66.44 66.70 9,258,045 -0.22(-0.33%)
Jul 26, 2019 66.83 67.49 66.60 66.93 9,286,343 -0.12(-0.17%)
Jul 25, 2019 67.48 67.75 66.82 67.04 8,201,949 -0.46(-0.69%)
Jul 24, 2019 65.75 67.99 65.56 67.51 15,746,891 +1.56(+2.36%)
Jul 23, 2019 67.03 67.26 65.23 65.95 16,205,327 -1.63(-2.41%)
Jul 22, 2019 66.78 68.17 66.78 67.58 10,831,332 +0.85(+1.27%)
Jul 19, 2019 66.22 67.36 66.22 66.73 16,271,696 +0.56(+0.85%)
Jul 18, 2019 66.70 67.04 65.89 66.17 14,143,665 -1.24(-1.83%)
Jul 17, 2019 69.91 70.65 67.36 67.41 23,152,126 +0.08(+0.12%)
Jul 16, 2019 66.83 68.07 66.33 67.33 11,061,119 +0.21(+0.32%)
Jul 15, 2019 66.86 67.53 66.54 67.11 10,000,998 +0.47(+0.71%)
Jul 12, 2019 66.06 66.71 65.54 66.64 9,022,785 +1.06(+1.61%)
Jul 11, 2019 66.30 67.43 65.22 65.58 16,069,960 -0.58(-0.87%)
Jul 10, 2019 68.36 68.43 65.91 66.16 16,942,692 -1.82(-2.67%)
Jul 09, 2019 68.01 68.37 67.48 67.98 8,436,611 -0.20(-0.30%)
Jul 08, 2019 67.60 68.54 67.56 68.18 8,906,434 -0.03(-0.04%)
Jul 05, 2019 66.02 68.26 65.93 68.21 10,363,390 +0.03(+0.04%)
Jul 03, 2019 68.57 68.72 67.67 68.18 5,945,844 -0.34(-0.49%)
Jul 02, 2019 68.76 68.94 68.17 68.52 7,954,492 -0.18(-0.26%)
Jul 01, 2019 71.78 71.86 68.58 68.70 19,899,134 +1.01(+1.50%)
Jun 28, 2019 67.32 68.01 66.56 67.68 32,837,858 +0.57(+0.85%)
Jun 27, 2019 67.03 67.53 66.88 67.11 12,533,531 +0.43(+0.64%)
Jun 26, 2019 65.63 67.34 65.53 66.69 15,518,199 +2.14(+3.31%)
Jun 25, 2019 65.16 65.97 64.52 64.55 10,061,995 -0.49(-0.75%)
Jun 24, 2019 64.92 65.35 64.24 65.04 9,994,399 +0.34(+0.52%)
Jun 21, 2019 64.34 65.10 64.34 64.70 17,133,402 -0.02(-0.03%)
Jun 20, 2019 65.12 65.55 64.27 64.72 11,094,552 +0.84(+1.31%)
Jun 19, 2019 64.39 64.61 62.99 63.88 13,482,661 -0.14(-0.22%)
Jun 18, 2019 62.01 64.41 61.99 64.03 16,304,723 +2.54(+4.12%)
Jun 17, 2019 61.47 62.26 61.30 61.49 10,576,836 +0.35(+0.57%)
Jun 14, 2019 60.81 61.50 60.41 61.14 13,621,169 -1.08(-1.73%)
Jun 13, 2019 62.26 62.72 61.73 62.22 7,629,306 +0.30(+0.49%)
Jun 12, 2019 61.86 62.61 61.57 61.92 10,551,464 -1.47(-2.32%)
Jun 11, 2019 63.69 64.26 62.52 63.39 13,298,459 +0.62(+0.99%)
Jun 10, 2019 61.39 63.58 61.39 62.76 17,115,168 +1.65(+2.69%)
Jun 07, 2019 60.23 61.20 59.88 61.12 11,796,156 +0.98(+1.63%)
Jun 06, 2019 59.54 60.48 58.95 60.14 12,116,752 +0.51(+0.85%)
Jun 05, 2019 60.54 60.80 58.57 59.63 13,235,169 -0.72(-1.19%)
Jun 04, 2019 59.61 60.40 58.81 60.35 17,991,402 +1.56(+2.65%)
Jun 03, 2019 59.15 60.07 58.44 58.79 15,448,154 -0.12(-0.21%)
May 31, 2019 58.00 59.81 57.78 58.91 17,081,204 +0.20(+0.35%)
May 30, 2019 58.16 59.13 58.13 58.71 13,094,423 +0.73(+1.26%)
May 29, 2019 57.63 58.32 57.10 57.98 18,501,272 +0.34(+0.60%)
May 28, 2019 58.76 59.70 57.52 57.64 25,707,414 -0.74(-1.27%)
May 24, 2019 60.77 60.97 58.16 58.38 24,294,182 -1.80(-2.99%)
May 23, 2019 59.09 60.19 58.10 60.18 36,088,016 -0.93(-1.53%)
May 22, 2019 60.95 63.25 59.93 61.11 75,010,264 -7.44(-10.86%)
May 21, 2019 69.57 69.69 68.08 68.55 19,598,558 +0.64(+0.95%)
May 20, 2019 68.73 69.06 67.07 67.91 37,058,828 -3.95(-5.50%)
May 17, 2019 70.97 73.29 70.54 71.86 22,143,196 -1.16(-1.58%)
May 16, 2019 73.88 74.77 72.41 73.01 25,510,428 -3.04(-4.00%)
May 15, 2019 75.43 76.71 74.85 76.05 13,365,162 +0.11(+0.15%)
May 14, 2019 74.30 76.21 74.06 75.94 16,278,144 +1.98(+2.67%)
May 13, 2019 73.39 74.81 73.17 73.96 18,925,840 -1.72(-2.27%)
May 10, 2019 73.52 76.12 73.49 75.68 18,096,642 +1.82(+2.46%)
May 09, 2019 73.51 74.80 72.53 73.87 16,461,431 -0.67(-0.90%)
May 08, 2019 74.81 75.58 74.16 74.54 17,577,376 -0.58(-0.77%)
May 07, 2019 76.88 77.72 74.75 75.12 24,471,566 -2.69(-3.46%)
May 06, 2019 76.12 78.20 75.95 77.81 17,783,118 -0.92(-1.16%)
May 03, 2019 77.38 79.19 76.76 78.73 23,895,514 +1.90(+2.47%)
May 02, 2019 77.15 79.65 75.96 76.83 45,741,176 +0.68(+0.89%)
May 01, 2019 76.86 77.78 75.96 76.15 31,883,020 +0.21(+0.28%)
Apr 30, 2019 76.69 77.11 75.87 75.94 19,928,692 -0.99(-1.28%)
Apr 29, 2019 76.18 77.57 75.68 76.93 20,332,814 +0.54(+0.70%)
Apr 26, 2019 74.51 76.49 74.25 76.39 21,391,342 +1.38(+1.85%)
Apr 25, 2019 75.98 76.11 74.51 75.01 23,502,886 -1.55(-2.03%)
Apr 24, 2019 76.74 78.14 75.21 76.56 45,691,508 -0.24(-0.31%)
Apr 23, 2019 73.97 77.55 73.42 76.80 64,604,616 +4.52(+6.26%)
Apr 22, 2019 70.39 72.74 69.95 72.27 37,748,760 +1.83(+2.60%)
Apr 18, 2019 69.41 70.71 68.79 70.44 47,206,128 +0.71(+1.02%)
Apr 17, 2019 69.49 72.76 67.44 69.72 176,930,160 +7.61(+12.25%)
Apr 16, 2019 50.66 62.63 50.51 62.12 98,133,016 +11.70(+23.21%)
Apr 15, 2019 50.38 50.85 50.28 50.41 12,149,744 +0.20(+0.40%)
Apr 12, 2019 49.62 50.41 49.44 50.21 15,292,816 +0.93(+1.88%)
Apr 11, 2019 49.76 50.17 49.18 49.29 15,768,174 -0.38(-0.76%)
Apr 10, 2019 50.88 51.01 49.46 49.67 18,120,302 -0.98(-1.93%)
Apr 09, 2019 50.76 50.84 50.28 50.64 13,284,857 -0.28(-0.55%)
Apr 08, 2019 50.95 51.57 50.71 50.93 10,141,410 -0.20(-0.40%)
Apr 05, 2019 51.12 51.31 50.86 51.13 13,987,367 +0.11(+0.22%)
Apr 04, 2019 50.92 51.68 50.86 51.01 11,234,178 +0.16(+0.31%)
Apr 03, 2019 51.31 51.39 50.41 50.86 13,115,535 -0.36(-0.71%)
Apr 02, 2019 51.12 51.61 50.84 51.22 8,631,177 +0.25(+0.48%)
Apr 01, 2019 50.82 51.27 50.35 50.97 13,836,734 +0.69(+1.37%)
Mar 29, 2019 50.26 50.75 50.20 50.28 9,673,485 +0.42(+0.85%)
Mar 28, 2019 50.28 50.60 49.67 49.86 12,548,778 -0.32(-0.63%)
Mar 27, 2019 50.56 50.85 49.66 50.18 13,533,976 -0.96(-1.88%)
Mar 26, 2019 50.39 51.48 49.97 51.14 18,203,132 +1.20(+2.40%)
Mar 25, 2019 49.89 50.20 49.44 49.94 7,859,507 -0.16(-0.32%)
Mar 22, 2019 50.86 51.22 50.04 50.10 11,617,936 -0.84(-1.64%)
Mar 21, 2019 50.46 51.38 50.43 50.94 22,163,670 +0.54(+1.07%)
Mar 20, 2019 50.28 50.86 50.04 50.40 9,976,529 +0.17(+0.33%)
Mar 19, 2019 50.41 50.86 50.06 50.23 10,620,157 +0.12(+0.25%)
Mar 18, 2019 49.92 50.42 49.76 50.11 14,846,020 +0.20(+0.41%)
Mar 15, 2019 48.49 50.56 48.42 49.90 31,740,802 +1.06(+2.17%)
Mar 14, 2019 48.96 49.26 48.71 48.85 8,286,888 +0.01(+0.02%)
Mar 13, 2019 48.52 49.32 48.49 48.84 10,432,465 +0.48(+1.00%)
Mar 12, 2019 48.19 48.77 48.09 48.35 10,859,202 +0.43(+0.90%)
Mar 11, 2019 47.36 48.26 47.30 47.92 12,179,851 +0.72(+1.53%)
Mar 08, 2019 47.13 47.28 46.76 47.20 11,474,688 -0.44(-0.93%)
Mar 07, 2019 48.34 48.54 47.27 47.64 15,501,397 -0.68(-1.41%)
Mar 06, 2019 47.51 48.90 47.37 48.32 23,272,586 +1.30(+2.78%)
Mar 05, 2019 46.98 47.26 46.80 47.01 11,572,977 +0.14(+0.30%)
Mar 04, 2019 47.57 47.67 46.42 46.87 16,086,977 -0.37(-0.77%)
Mar 01, 2019 47.06 47.41 46.81 47.24 14,524,630 +0.71(+1.52%)
Feb 28, 2019 46.19 46.85 45.94 46.53 21,799,888 +0.31(+0.66%)
Feb 27, 2019 46.15 46.31 45.56 46.23 11,960,850 +0.01(+0.02%)
Feb 26, 2019 46.26 46.38 45.56 46.22 13,040,472 +0.03(+0.08%)
Feb 25, 2019 46.87 47.04 46.11 46.18 17,593,042 -0.11(-0.24%)
Feb 22, 2019 45.92 46.32 45.88 46.30 15,368,411 +0.67(+1.47%)
Feb 21, 2019 45.76 45.84 45.23 45.63 8,979,549 -0.09(-0.19%)
Feb 20, 2019 45.54 46.12 45.43 45.71 14,757,685 +0.38(+0.85%)
Feb 19, 2019 45.32 45.74 45.10 45.33 9,473,282 +0.03(+0.06%)
Feb 15, 2019 45.39 45.63 44.97 45.30 14,043,306 +0.36(+0.80%)
Feb 14, 2019 44.88 45.11 44.53 44.95 20,530,524 -0.02(-0.04%)
Feb 13, 2019 45.32 45.75 44.94 44.96 12,625,030 -0.06(-0.14%)
Feb 12, 2019 44.71 45.48 44.46 45.02 19,084,880 +0.72(+1.63%)
Feb 11, 2019 44.06 44.71 43.91 44.30 11,439,136 +0.47(+1.07%)
Feb 08, 2019 43.79 44.17 43.50 43.83 14,297,794 -0.23(-0.51%)
Feb 07, 2019 44.30 44.55 43.81 44.06 12,185,974 -0.48(-1.08%)
Feb 06, 2019 44.40 45.00 44.39 44.54 12,675,308 +0.32(+0.73%)
Feb 05, 2019 43.34 44.52 43.33 44.21 17,728,804 +0.91(+2.09%)
Feb 04, 2019 43.33 43.40 43.11 43.31 12,465,426 +0.07(+0.16%)
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.