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

Intel Corp (NQ: INTC )

30.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2021 50.46 50.52 49.74 50.11 24,106,044 +0.10(+0.20%)
Aug 30, 2021 50.29 50.86 49.83 50.01 15,784,335 +0.06(+0.11%)
Aug 27, 2021 49.46 50.00 49.05 49.95 17,828,010 +0.70(+1.43%)
Aug 26, 2021 49.81 49.82 49.10 49.25 21,105,422 -0.63(-1.26%)
Aug 25, 2021 50.13 50.27 49.80 49.88 16,246,066 +0.00(+0.00%)
Aug 24, 2021 49.65 50.03 49.41 49.88 21,949,448 +0.54(+1.09%)
Aug 23, 2021 48.75 49.62 48.64 49.34 25,860,676 +1.13(+2.35%)
Aug 20, 2021 48.35 48.55 47.66 48.21 27,757,050 -0.40(-0.82%)
Aug 19, 2021 48.25 48.82 47.81 48.61 24,810,554 +0.23(+0.48%)
Aug 18, 2021 48.76 49.15 48.30 48.38 16,244,306 -0.46(-0.95%)
Aug 17, 2021 49.28 49.29 48.40 48.84 23,750,300 -0.72(-1.46%)
Aug 16, 2021 49.34 49.58 49.13 49.56 19,087,176 -0.02(-0.04%)
Aug 13, 2021 49.59 49.64 49.18 49.58 16,485,999 -0.05(-0.09%)
Aug 12, 2021 50.21 50.22 49.36 49.63 16,259,203 -0.56(-1.11%)
Aug 11, 2021 50.29 50.39 49.91 50.18 20,052,858 +0.19(+0.37%)
Aug 10, 2021 50.28 50.41 49.60 50.00 17,489,388 -0.10(-0.20%)
Aug 09, 2021 50.13 50.43 49.90 50.10 15,825,746 +0.12(+0.24%)
Aug 06, 2021 49.92 50.17 49.80 49.98 20,774,358 +0.03(+0.06%)
Aug 05, 2021 50.04 50.07 49.66 49.95 16,514,279 +0.31(+0.63%)
Aug 04, 2021 49.96 50.14 49.45 49.64 19,121,738 -0.15(-0.30%)
Aug 03, 2021 49.63 49.88 49.05 49.79 17,773,654 +0.35(+0.71%)
Aug 02, 2021 49.72 50.16 49.30 49.44 19,648,730 -0.04(-0.07%)
Jul 30, 2021 49.41 49.64 49.04 49.47 17,879,300 +0.02(+0.04%)
Jul 29, 2021 49.25 49.82 49.10 49.45 18,327,086 +0.58(+1.19%)
Jul 28, 2021 48.84 49.66 48.75 48.87 30,915,188 -0.10(-0.21%)
Jul 27, 2021 48.92 48.99 48.17 48.98 43,284,712 -1.04(-2.08%)
Jul 26, 2021 48.63 50.23 48.59 50.02 35,663,528 +1.21(+2.47%)
Jul 23, 2021 50.26 50.38 48.18 48.81 73,557,960 -2.73(-5.29%)
Jul 22, 2021 51.63 52.07 51.28 51.54 39,751,320 -0.25(-0.48%)
Jul 21, 2021 50.82 51.83 50.66 51.78 20,269,968 +0.91(+1.79%)
Jul 20, 2021 50.58 51.17 49.98 50.87 21,566,128 +0.55(+1.10%)
Jul 19, 2021 50.11 50.47 49.70 50.32 29,325,156 -0.30(-0.60%)
Jul 16, 2021 51.62 52.43 50.56 50.62 27,468,002 -0.77(-1.51%)
Jul 15, 2021 51.94 51.94 51.18 51.40 20,508,598 -0.65(-1.26%)
Jul 14, 2021 52.65 52.91 51.88 52.05 17,658,084 -0.32(-0.62%)
Jul 13, 2021 52.14 52.77 51.89 52.37 17,064,732 +0.13(+0.25%)
Jul 12, 2021 51.81 52.27 51.67 52.24 16,706,433 +0.68(+1.32%)
Jul 09, 2021 51.12 51.67 50.94 51.56 20,314,338 +0.55(+1.08%)
Jul 08, 2021 50.94 51.31 50.46 51.01 20,805,680 -0.52(-1.02%)
Jul 07, 2021 51.91 51.99 51.30 51.54 16,128,600 -0.12(-0.23%)
Jul 06, 2021 52.42 52.46 51.30 51.66 28,430,710 -0.62(-1.18%)
Jul 02, 2021 52.08 52.48 51.87 52.27 18,702,256 +0.69(+1.34%)
Jul 01, 2021 51.69 52.16 51.45 51.58 26,993,254 -0.12(-0.23%)
Jun 30, 2021 51.89 51.92 51.01 51.70 32,448,976 -0.56(-1.07%)
Jun 29, 2021 53.00 53.26 51.46 52.26 28,616,226 -0.67(-1.27%)
Jun 28, 2021 51.90 53.16 51.89 52.94 24,405,402 +1.45(+2.81%)
Jun 25, 2021 51.59 51.95 51.34 51.49 22,912,818 -0.15(-0.29%)
Jun 24, 2021 51.10 51.66 50.96 51.64 23,015,184 +0.75(+1.47%)
Jun 23, 2021 51.45 51.55 50.86 50.89 22,011,224 -0.56(-1.09%)
Jun 22, 2021 51.52 51.83 51.12 51.45 20,282,420 +0.00(+0.00%)
Jun 21, 2021 51.34 51.61 50.99 51.45 20,904,404 +0.18(+0.36%)
Jun 18, 2021 52.20 52.26 50.74 51.27 59,850,228 -1.39(-2.64%)
Jun 17, 2021 52.54 53.32 52.22 52.66 23,343,550 -0.04(-0.07%)
Jun 16, 2021 53.55 53.76 52.28 52.70 23,742,616 -0.71(-1.33%)
Jun 15, 2021 53.61 53.80 53.23 53.41 22,585,722 -0.18(-0.34%)
Jun 14, 2021 53.43 53.60 52.71 53.59 23,650,888 +0.31(+0.59%)
Jun 11, 2021 52.93 53.36 52.45 53.28 19,675,346 +0.43(+0.82%)
Jun 10, 2021 52.63 53.44 52.42 52.84 29,032,006 +0.35(+0.67%)
Jun 09, 2021 52.83 52.93 52.47 52.49 15,091,229 +0.00(+0.00%)
Jun 08, 2021 52.91 53.08 52.12 52.49 36,101,120 -0.08(-0.16%)
Jun 07, 2021 52.87 52.90 52.29 52.58 18,849,450 -0.26(-0.49%)
Jun 04, 2021 52.08 53.18 52.07 52.83 23,339,032 +1.04(+2.01%)
Jun 03, 2021 52.48 52.59 51.65 51.79 23,702,362 -1.14(-2.16%)
Jun 02, 2021 52.41 53.13 52.27 52.94 20,067,984 +0.54(+1.04%)
Jun 01, 2021 53.06 53.23 52.12 52.39 22,069,694 -0.21(-0.40%)
May 28, 2021 53.00 53.09 52.44 52.60 22,053,198 -0.56(-1.06%)
May 27, 2021 52.59 53.30 52.49 53.17 35,157,380 +0.75(+1.42%)
May 26, 2021 52.54 52.71 52.11 52.42 16,473,062 +0.05(+0.09%)
May 25, 2021 53.01 53.01 51.96 52.37 24,223,648 -0.08(-0.16%)
May 24, 2021 52.17 52.85 51.94 52.46 20,860,146 +0.81(+1.57%)
May 21, 2021 51.96 52.23 51.55 51.65 19,244,838 +0.12(+0.23%)
May 20, 2021 51.18 51.79 50.98 51.53 25,128,952 +0.54(+1.07%)
May 19, 2021 49.80 51.05 49.58 50.98 25,801,080 +0.48(+0.95%)
May 18, 2021 51.53 51.70 50.47 50.50 20,294,694 -0.45(-0.89%)
May 17, 2021 50.92 51.47 50.43 50.96 21,723,356 -0.02(-0.04%)
May 14, 2021 50.28 51.43 49.97 50.97 30,575,712 +1.23(+2.48%)
May 13, 2021 49.77 50.09 49.23 49.74 31,691,970 +0.36(+0.73%)
May 12, 2021 50.09 50.33 49.20 49.38 32,815,312 -1.31(-2.58%)
May 11, 2021 50.70 51.23 50.01 50.69 39,052,452 -0.82(-1.59%)
May 10, 2021 52.63 52.71 51.46 51.51 38,037,812 -1.60(-3.02%)
May 07, 2021 53.14 53.42 52.71 53.11 21,672,552 +0.44(+0.84%)
May 06, 2021 52.14 52.72 51.80 52.67 27,718,384 +0.63(+1.22%)
May 05, 2021 52.14 52.45 51.68 52.04 22,941,534 -0.05(-0.09%)
May 04, 2021 52.06 52.15 51.08 52.08 38,571,928 -0.33(-0.63%)
May 03, 2021 52.95 52.98 52.03 52.41 24,338,734 -0.25(-0.47%)
Apr 30, 2021 52.73 53.48 52.24 52.66 33,575,360 -0.69(-1.29%)
Apr 29, 2021 52.98 53.36 52.60 53.34 25,432,122 +0.60(+1.15%)
Apr 28, 2021 52.65 53.23 52.31 52.74 33,187,198 -0.32(-0.60%)
Apr 27, 2021 53.60 53.66 52.88 53.06 41,678,792 -0.72(-1.34%)
Apr 26, 2021 54.09 54.48 53.51 53.78 43,286,944 -0.44(-0.81%)
Apr 23, 2021 54.15 54.92 53.00 54.22 84,692,576 -3.05(-5.32%)
Apr 22, 2021 57.98 58.50 57.01 57.27 41,711,096 -1.03(-1.77%)
Apr 21, 2021 57.47 58.38 57.02 58.31 26,611,608 +0.92(+1.59%)
Apr 20, 2021 58.25 58.36 57.12 57.39 21,707,234 -0.85(-1.46%)
Apr 19, 2021 59.22 59.26 57.73 58.24 26,213,830 -1.03(-1.73%)
Apr 16, 2021 59.80 59.97 59.10 59.27 26,903,946 -0.25(-0.42%)
Apr 15, 2021 58.55 59.69 58.29 59.51 27,229,874 +0.76(+1.29%)
Apr 14, 2021 59.78 59.84 58.43 58.75 28,146,342 -0.94(-1.58%)
Apr 13, 2021 60.05 60.07 58.77 59.70 29,298,662 -0.16(-0.28%)
Apr 12, 2021 62.42 62.69 59.23 59.86 55,982,400 -2.62(-4.19%)
Apr 09, 2021 61.14 62.61 60.99 62.48 29,691,640 +1.11(+1.80%)
Apr 08, 2021 61.30 61.59 60.74 61.37 24,276,664 +0.73(+1.21%)
Apr 07, 2021 60.11 60.93 59.82 60.64 19,427,854 +0.63(+1.05%)
Apr 06, 2021 60.47 60.93 59.76 60.01 31,428,258 -0.90(-1.47%)
Apr 05, 2021 59.45 61.09 59.22 60.90 30,527,740 +1.82(+3.08%)
Apr 01, 2021 59.24 59.39 58.19 59.08 34,323,088 +0.50(+0.86%)
Mar 31, 2021 58.59 59.03 58.20 58.58 36,057,072 +0.21(+0.36%)
Mar 30, 2021 58.37 58.58 57.80 58.37 22,619,950 -0.67(-1.13%)
Mar 29, 2021 58.59 59.61 58.22 59.04 28,575,196 -0.34(-0.57%)
Mar 26, 2021 56.57 59.47 56.54 59.38 37,916,960 +2.61(+4.60%)
Mar 25, 2021 56.43 57.15 55.81 56.77 38,667,232 -0.02(-0.03%)
Mar 24, 2021 60.94 61.73 56.74 56.79 81,473,152 -1.32(-2.27%)
Mar 23, 2021 60.41 60.46 57.82 58.10 38,221,688 -1.97(-3.28%)
Mar 22, 2021 59.33 60.76 59.09 60.07 37,556,176 +1.71(+2.93%)
Mar 19, 2021 57.83 59.49 57.59 58.36 60,036,176 +0.04(+0.06%)
Mar 18, 2021 60.07 60.14 58.26 58.32 32,885,664 -1.89(-3.13%)
Mar 17, 2021 58.78 60.68 58.31 60.21 35,388,836 +0.92(+1.54%)
Mar 16, 2021 58.72 60.16 58.65 59.29 32,975,094 +0.91(+1.55%)
Mar 15, 2021 58.22 58.47 57.19 58.39 23,216,068 +0.81(+1.41%)
Mar 12, 2021 57.34 57.94 56.97 57.57 22,039,464 -0.38(-0.65%)
Mar 11, 2021 57.61 58.66 57.11 57.95 33,521,726 +0.97(+1.70%)
Mar 10, 2021 57.87 58.69 56.87 56.98 29,665,598 -0.38(-0.67%)
Mar 09, 2021 56.00 57.82 55.69 57.36 39,707,332 +2.58(+4.71%)
Mar 08, 2021 55.35 56.47 54.66 54.78 36,158,012 -0.81(-1.47%)
Mar 05, 2021 54.24 55.99 53.55 55.60 43,167,540 +2.21(+4.13%)
Mar 04, 2021 54.76 55.14 53.00 53.39 43,750,200 -1.44(-2.62%)
Mar 03, 2021 55.50 56.31 54.64 54.83 31,360,910 -1.23(-2.19%)
Mar 02, 2021 57.48 57.79 55.93 56.05 25,455,880 -1.50(-2.61%)
Mar 01, 2021 56.49 57.74 56.43 57.55 31,131,964 +1.92(+3.46%)
Feb 26, 2021 55.73 56.47 54.63 55.63 41,752,824 +0.35(+0.63%)
Feb 25, 2021 57.12 58.16 55.04 55.28 39,715,388 -2.55(-4.42%)
Feb 24, 2021 55.40 57.92 55.27 57.84 26,879,658 +1.89(+3.39%)
Feb 23, 2021 55.36 56.28 54.16 55.94 29,872,822 +0.38(+0.68%)
Feb 22, 2021 56.64 57.39 55.52 55.57 35,264,564 -2.11(-3.65%)
Feb 19, 2021 56.67 57.90 56.61 57.67 30,907,734 +1.28(+2.27%)
Feb 18, 2021 55.51 56.73 55.50 56.39 19,484,622 -0.22(-0.39%)
Feb 17, 2021 56.28 56.92 56.03 56.61 23,003,982 -0.57(-0.99%)
Feb 16, 2021 56.75 57.55 56.47 57.18 28,752,092 +0.60(+1.07%)
Feb 12, 2021 55.47 57.22 55.31 56.58 28,639,646 +1.05(+1.90%)
Feb 11, 2021 54.09 55.82 53.88 55.52 30,044,522 +1.65(+3.06%)
Feb 10, 2021 54.28 54.39 53.20 53.88 17,822,930 +0.07(+0.14%)
Feb 09, 2021 53.79 54.29 53.03 53.80 31,407,256 -0.35(-0.64%)
Feb 08, 2021 53.44 54.20 53.04 54.15 37,516,896 +0.90(+1.68%)
Feb 05, 2021 54.00 54.08 53.20 53.25 25,600,778 -0.56(-1.04%)
Feb 04, 2021 52.73 53.89 52.35 53.81 32,594,098 +1.33(+2.54%)
Feb 03, 2021 52.67 53.07 52.20 52.48 24,040,128 -0.29(-0.55%)
Feb 02, 2021 52.03 53.02 51.75 52.77 25,888,530 +1.19(+2.31%)
Feb 01, 2021 50.90 52.21 50.68 51.58 29,583,204 +1.07(+2.13%)
Jan 29, 2021 50.93 52.00 50.36 50.50 40,950,164 -0.50(-0.98%)
Jan 28, 2021 49.85 52.22 49.77 51.00 54,037,160 +2.25(+4.61%)
Jan 27, 2021 49.68 49.90 48.49 48.76 54,587,628 -1.47(-2.93%)
Jan 26, 2021 50.29 51.13 49.90 50.23 34,429,960 -0.21(-0.41%)
Jan 25, 2021 51.29 51.40 49.18 50.44 68,091,568 -1.11(-2.15%)
Jan 22, 2021 53.54 54.24 51.54 51.55 94,229,384 -5.28(-9.29%)
Jan 21, 2021 53.71 58.18 52.97 56.83 94,927,208 +3.45(+6.46%)
Jan 20, 2021 52.99 53.88 52.85 53.38 31,389,132 +0.62(+1.17%)
Jan 19, 2021 52.71 53.08 51.95 52.76 38,926,232 +0.37(+0.71%)
Jan 15, 2021 53.54 54.27 52.31 52.39 55,249,120 -1.52(-2.82%)
Jan 14, 2021 53.18 54.72 52.62 53.91 82,046,712 +2.09(+4.04%)
Jan 13, 2021 54.13 54.82 51.77 51.81 136,327,680 +3.38(+6.97%)
Jan 12, 2021 47.22 48.99 46.91 48.44 43,825,740 +1.55(+3.30%)
Jan 11, 2021 46.66 47.53 46.63 46.89 36,189,444 -0.10(-0.21%)
Jan 08, 2021 47.72 47.79 46.65 46.99 38,058,408 -0.49(-1.03%)
Jan 07, 2021 46.85 47.94 46.67 47.48 35,254,392 +0.99(+2.13%)
Jan 06, 2021 45.89 47.45 45.67 46.49 40,438,728 +0.45(+0.97%)
Jan 05, 2021 44.98 46.24 44.88 46.04 27,314,746 +0.86(+1.89%)
Jan 04, 2021 45.39 46.75 44.94 45.19 50,660,100 -0.14(-0.30%)
Dec 31, 2020 45.33 45.33 45.33 41,073,124 +0.97(+2.19%)
Dec 30, 2020 44.68 44.75 44.18 44.35 41,073,124 -0.58(-1.30%)
Dec 29, 2020 42.96 46.10 42.30 44.93 92,856,040 +2.11(+4.93%)
Dec 28, 2020 42.93 43.33 42.63 42.82 23,367,496 +0.00(+0.00%)
Dec 24, 2020 42.40 42.84 42.16 42.82 13,042,078 +0.45(+1.07%)
Dec 23, 2020 42.01 42.79 41.91 42.37 24,790,062 +0.36(+0.87%)
Dec 22, 2020 42.08 42.16 41.63 42.01 35,361,936 -0.17(-0.41%)
Dec 21, 2020 42.14 42.26 41.16 42.18 59,073,956 -1.00(-2.32%)
Dec 18, 2020 46.01 46.11 42.86 43.18 131,126,872 -2.90(-6.30%)
Dec 17, 2020 46.54 46.69 45.69 46.08 29,004,104 -0.43(-0.92%)
Dec 16, 2020 46.14 46.82 46.11 46.51 31,151,776 +0.41(+0.89%)
Dec 15, 2020 46.38 46.41 45.68 46.10 27,990,486 +0.18(+0.40%)
Dec 14, 2020 45.33 46.71 45.25 45.92 36,743,176 +0.67(+1.49%)
Dec 11, 2020 45.62 45.62 44.68 45.24 32,313,700 -0.48(-1.05%)
Dec 10, 2020 45.18 46.14 45.12 45.73 37,036,076 +0.17(+0.38%)
Dec 09, 2020 45.74 46.25 45.24 45.55 37,419,480 -0.56(-1.22%)
Dec 08, 2020 45.34 46.14 45.32 46.12 31,808,810 +0.45(+0.98%)
Dec 07, 2020 46.40 46.66 45.09 45.67 56,067,204 -1.62(-3.43%)
Dec 04, 2020 46.45 47.90 46.40 47.30 43,710,680 +0.91(+1.95%)
Dec 03, 2020 45.42 46.50 45.29 46.39 55,224,372 +0.99(+2.18%)
Dec 02, 2020 44.78 45.54 44.74 45.40 37,088,560 +0.31(+0.69%)
Dec 01, 2020 44.35 45.69 44.32 45.09 63,495,684 +1.10(+2.50%)
Nov 30, 2020 43.14 44.12 43.00 43.99 50,898,072 +0.82(+1.90%)
Nov 27, 2020 43.09 43.76 43.09 43.17 17,500,012 +0.36(+0.85%)
Nov 25, 2020 42.79 42.92 42.37 42.81 30,915,580 +0.04(+0.09%)
Nov 24, 2020 42.11 43.03 41.86 42.77 37,234,076 +0.86(+2.06%)
Nov 23, 2020 41.38 42.04 41.35 41.91 38,985,244 +0.61(+1.48%)
Nov 20, 2020 41.54 41.74 41.24 41.30 26,598,558 -0.21(-0.50%)
Nov 19, 2020 40.87 41.55 40.67 41.50 32,355,012 +0.51(+1.24%)
Nov 18, 2020 41.44 41.57 40.98 41.00 36,044,256 -0.43(-1.03%)
Nov 17, 2020 41.62 41.96 41.30 41.42 34,121,308 -0.60(-1.43%)
Nov 16, 2020 41.89 42.53 41.66 42.02 39,883,448 +0.66(+1.61%)
Nov 13, 2020 40.93 41.47 40.91 41.36 33,961,656 +0.46(+1.13%)
Nov 12, 2020 41.97 42.02 40.53 40.90 47,133,500 -1.27(-3.02%)
Nov 11, 2020 41.76 42.27 41.72 42.17 34,611,012 +0.83(+2.00%)
Nov 10, 2020 41.30 42.29 41.17 41.34 43,099,168 -0.15(-0.35%)
Nov 09, 2020 42.43 43.08 41.43 41.49 53,253,340 +0.19(+0.46%)
Nov 06, 2020 41.43 41.66 40.85 41.30 39,826,172 -0.26(-0.63%)
Nov 05, 2020 41.99 42.20 41.42 41.56 34,110,468 +0.28(+0.68%)
Nov 04, 2020 40.74 41.68 40.45 41.28 38,446,200 +0.77(+1.90%)
Nov 03, 2020 40.40 41.06 40.37 40.51 37,113,084 +0.35(+0.88%)
Nov 02, 2020 40.61 40.70 39.96 40.16 37,452,580 +0.16(+0.41%)
Oct 30, 2020 39.83 40.46 39.39 39.99 51,807,852 +0.15(+0.39%)
Oct 29, 2020 39.96 40.17 39.67 39.84 40,721,508 -0.13(-0.32%)
Oct 28, 2020 40.55 40.90 39.92 39.97 49,880,356 -1.26(-3.05%)
Oct 27, 2020 41.53 41.92 40.97 41.22 55,481,928 -0.98(-2.31%)
Oct 26, 2020 43.22 43.23 41.77 42.20 59,938,336 -1.34(-3.07%)
Oct 23, 2020 43.67 43.96 43.05 43.54 107,750,000 -5.15(-10.58%)
Oct 22, 2020 47.98 48.97 47.93 48.68 45,610,988 +0.36(+0.75%)
Oct 21, 2020 48.00 48.84 47.71 48.32 24,166,432 +0.06(+0.13%)
Oct 20, 2020 49.32 49.41 48.11 48.26 30,132,030 -1.04(-2.11%)
Oct 19, 2020 49.20 50.79 48.63 49.30 48,170,148 +0.38(+0.78%)
Oct 16, 2020 48.68 49.41 48.68 48.92 25,930,774 +0.28(+0.58%)
Oct 15, 2020 47.65 48.76 47.53 48.64 20,223,522 +0.27(+0.56%)
Oct 14, 2020 48.78 49.14 48.33 48.37 24,227,422 -0.25(-0.52%)
Oct 13, 2020 49.02 49.04 48.43 48.62 22,145,078 -0.05(-0.09%)
Oct 12, 2020 48.37 48.95 48.06 48.67 30,221,760 +0.96(+2.01%)
Oct 09, 2020 48.37 48.64 47.57 47.71 26,952,114 -0.50(-1.03%)
Oct 08, 2020 47.79 48.39 47.57 48.21 24,759,600 +0.63(+1.33%)
Oct 07, 2020 46.83 47.78 46.78 47.57 24,326,746 +1.17(+2.53%)
Oct 06, 2020 46.71 47.60 46.27 46.40 28,382,834 -0.29(-0.62%)
Oct 05, 2020 46.34 46.80 46.31 46.69 23,113,762 +0.61(+1.33%)
Oct 02, 2020 46.52 46.95 46.06 46.07 28,577,292 -1.11(-2.35%)
Oct 01, 2020 47.33 47.62 46.96 47.18 24,491,268 +0.42(+0.89%)
Sep 30, 2020 46.28 47.31 46.20 46.77 30,672,246 +0.53(+1.15%)
Sep 29, 2020 46.34 46.73 46.02 46.24 21,662,946 -0.22(-0.47%)
Sep 28, 2020 45.62 46.48 45.31 46.45 32,817,522 +1.35(+2.98%)
Sep 25, 2020 44.22 45.41 44.03 45.11 29,487,034 +0.70(+1.59%)
Sep 24, 2020 43.83 44.84 43.73 44.40 32,476,472 +0.31(+0.70%)
Sep 23, 2020 45.01 45.30 43.95 44.10 33,286,592 -1.02(-2.26%)
Sep 22, 2020 45.06 45.35 44.68 45.12 24,660,652 +0.21(+0.46%)
Sep 21, 2020 44.61 44.93 44.10 44.91 30,294,258 -0.15(-0.34%)
Sep 18, 2020 45.46 45.61 44.29 45.06 55,493,868 -0.39(-0.85%)
Sep 17, 2020 44.59 45.60 44.53 45.45 29,840,028 -0.05(-0.10%)
Sep 16, 2020 45.62 46.09 45.31 45.50 29,387,972 +0.33(+0.74%)
Sep 15, 2020 44.97 45.70 44.92 45.16 30,532,172 +0.53(+1.19%)
Sep 14, 2020 44.12 44.91 44.12 44.63 30,120,024 +0.12(+0.26%)
Sep 11, 2020 44.49 45.21 44.21 44.51 32,476,436 +0.29(+0.65%)
Sep 10, 2020 45.16 45.24 44.00 44.22 36,138,052 -0.60(-1.33%)
Sep 09, 2020 44.74 45.13 44.29 44.82 37,001,880 +0.64(+1.45%)
Sep 08, 2020 44.49 45.07 44.12 44.18 43,989,920 -1.06(-2.34%)
Sep 04, 2020 45.64 46.27 44.70 45.23 47,959,636 -0.28(-0.62%)
Sep 03, 2020 47.42 47.53 45.28 45.51 52,420,340 -1.68(-3.56%)
Sep 02, 2020 46.25 47.58 46.15 47.19 58,661,340 +1.32(+2.87%)
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.