Skip to main content

Marvell Technology Inc (NQ: MRVL )

71.47 -0.84 (-1.16%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 40.15 40.52 38.98 39.43 10,478,589 -1.32(-3.24%)
Oct 28, 2022 39.51 40.86 38.83 40.75 11,527,363 +0.94(+2.37%)
Oct 27, 2022 40.25 42.35 39.78 39.81 18,955,266 +1.30(+3.38%)
Oct 26, 2022 39.60 40.34 38.27 38.51 12,344,612 -1.85(-4.58%)
Oct 25, 2022 38.38 41.13 38.29 40.35 12,696,560 +2.21(+5.78%)
Oct 24, 2022 39.48 39.50 36.67 38.15 13,513,859 -1.14(-2.91%)
Oct 21, 2022 37.42 39.37 37.33 39.29 9,850,341 +1.46(+3.86%)
Oct 20, 2022 38.15 39.67 37.63 37.83 10,100,566 -0.03(-0.08%)
Oct 19, 2022 37.13 38.38 36.87 37.86 8,322,093 +0.36(+0.95%)
Oct 18, 2022 39.03 39.53 36.75 37.50 11,969,330 -0.13(-0.34%)
Oct 17, 2022 38.12 38.99 37.36 37.63 12,002,399 +0.85(+2.32%)
Oct 14, 2022 39.69 39.84 36.70 36.78 13,132,996 -2.11(-5.42%)
Oct 13, 2022 35.76 39.81 35.08 38.88 18,599,996 +1.14(+3.03%)
Oct 12, 2022 38.06 38.32 37.17 37.74 12,798,466 -0.68(-1.76%)
Oct 11, 2022 39.75 39.86 37.76 38.42 17,842,586 -1.63(-4.07%)
Oct 10, 2022 41.67 41.88 38.95 40.05 13,018,991 -2.04(-4.84%)
Oct 07, 2022 45.87 46.09 41.96 42.08 18,147,950 -5.57(-11.70%)
Oct 06, 2022 48.01 48.99 47.34 47.66 12,664,255 -0.34(-0.70%)
Oct 05, 2022 45.56 48.71 45.23 48.00 15,281,982 +1.31(+2.81%)
Oct 04, 2022 45.81 46.85 45.73 46.69 9,836,929 +2.52(+5.71%)
Oct 03, 2022 43.28 44.73 43.15 44.17 9,932,675 +1.58(+3.71%)
Sep 30, 2022 42.05 44.51 41.96 42.59 11,207,598 +0.04(+0.09%)
Sep 29, 2022 43.24 43.59 41.79 42.55 9,720,764 -1.67(-3.77%)
Sep 28, 2022 42.35 44.51 42.43 44.21 9,808,669 +1.14(+2.65%)
Sep 27, 2022 43.14 43.76 42.25 43.07 10,475,805 +0.78(+1.85%)
Sep 26, 2022 42.94 44.00 42.20 42.29 8,988,165 -0.67(-1.57%)
Sep 23, 2022 42.56 43.10 41.99 42.96 11,421,091 -0.23(-0.53%)
Sep 22, 2022 45.09 45.17 43.04 43.19 12,168,878 -1.93(-4.27%)
Sep 21, 2022 45.17 47.88 45.01 45.12 11,980,606 +0.17(+0.38%)
Sep 20, 2022 45.32 45.84 44.73 44.95 5,600,707 -0.85(-1.86%)
Sep 19, 2022 45.45 46.38 45.11 45.80 7,888,930 -0.20(-0.43%)
Sep 16, 2022 45.31 46.14 44.61 46.00 12,538,169 -0.32(-0.69%)
Sep 15, 2022 47.54 48.33 45.83 46.32 8,929,889 -1.73(-3.59%)
Sep 14, 2022 47.69 49.08 47.22 48.05 7,460,224 +0.39(+0.81%)
Sep 13, 2022 47.48 48.60 46.99 47.66 15,850,250 -2.21(-4.44%)
Sep 12, 2022 49.65 50.21 49.02 49.87 9,550,827 +0.51(+1.03%)
Sep 09, 2022 48.45 49.72 48.45 49.37 11,005,601 +1.58(+3.30%)
Sep 08, 2022 45.95 48.14 45.34 47.79 9,989,922 +1.38(+2.97%)
Sep 07, 2022 45.26 46.75 44.66 46.41 11,106,485 +1.66(+3.70%)
Sep 06, 2022 45.55 45.76 44.48 44.75 7,332,184 -0.66(-1.46%)
Sep 02, 2022 46.38 46.86 45.05 45.42 10,436,659 -0.21(-0.46%)
Sep 01, 2022 45.06 45.75 43.30 45.62 16,917,774 -0.84(-1.82%)
Aug 31, 2022 47.20 47.72 46.00 46.47 12,171,607 -1.17(-2.46%)
Aug 30, 2022 49.21 49.42 46.84 47.64 9,776,863 -0.98(-2.02%)
Aug 29, 2022 49.23 50.52 48.54 48.62 10,227,473 -1.17(-2.35%)
Aug 26, 2022 53.81 53.88 49.60 49.79 24,017,508 -4.88(-8.93%)
Aug 25, 2022 51.11 54.80 50.78 54.68 13,303,763 +2.83(+5.46%)
Aug 24, 2022 51.12 52.14 50.84 51.85 6,318,331 +0.66(+1.28%)
Aug 23, 2022 50.80 52.12 50.68 51.19 6,140,205 +0.65(+1.28%)
Aug 22, 2022 50.99 51.85 50.17 50.55 7,492,058 -2.19(-4.16%)
Aug 19, 2022 53.02 53.62 52.18 52.74 7,475,234 -1.40(-2.58%)
Aug 18, 2022 52.51 55.35 52.27 54.14 8,825,299 +1.89(+3.61%)
Aug 17, 2022 53.10 53.23 51.25 52.25 9,245,419 -1.69(-3.13%)
Aug 16, 2022 54.80 54.94 53.30 53.94 5,573,282 -1.12(-2.04%)
Aug 15, 2022 54.47 55.45 54.01 55.06 5,101,055 +0.12(+0.22%)
Aug 12, 2022 54.23 55.17 53.77 54.94 8,039,669 +1.64(+3.07%)
Aug 11, 2022 55.38 56.21 53.18 53.31 9,032,394 -1.27(-2.33%)
Aug 10, 2022 53.00 54.93 51.99 54.58 14,050,027 +3.70(+7.28%)
Aug 09, 2022 53.73 53.77 50.04 50.87 16,680,331 -4.30(-7.79%)
Aug 08, 2022 55.19 56.07 52.90 55.17 14,064,852 -1.34(-2.37%)
Aug 05, 2022 55.65 57.17 55.59 56.51 7,905,427 -0.41(-0.71%)
Aug 04, 2022 57.65 57.99 56.16 56.92 9,840,479 -0.86(-1.49%)
Aug 03, 2022 55.15 57.99 55.13 57.78 10,077,741 +2.49(+4.51%)
Aug 02, 2022 54.15 56.47 54.10 55.29 6,141,227 +0.38(+0.69%)
Aug 01, 2022 54.57 55.45 53.56 54.91 7,011,134 -0.35(-0.63%)
Jul 29, 2022 53.23 55.34 52.90 55.26 9,117,287 +1.90(+3.55%)
Jul 28, 2022 53.10 53.68 51.83 53.37 6,769,702 +0.77(+1.47%)
Jul 27, 2022 50.86 53.18 50.33 52.59 11,296,672 +3.48(+7.09%)
Jul 26, 2022 50.12 50.59 48.60 49.11 7,554,243 -1.22(-2.43%)
Jul 25, 2022 51.21 51.39 49.38 50.33 7,471,982 -1.30(-2.52%)
Jul 22, 2022 54.16 54.16 50.96 51.63 10,282,955 -2.53(-4.67%)
Jul 21, 2022 53.36 54.31 52.26 54.16 7,958,825 +0.88(+1.66%)
Jul 20, 2022 51.80 53.63 51.25 53.28 13,415,537 +1.59(+3.07%)
Jul 19, 2022 49.24 51.95 49.15 51.69 14,194,765 +3.43(+7.12%)
Jul 18, 2022 49.00 50.53 48.09 48.25 12,715,622 +0.40(+0.83%)
Jul 15, 2022 47.42 47.97 46.63 47.86 7,370,264 +1.10(+2.36%)
Jul 14, 2022 45.37 46.87 44.45 46.76 8,660,250 +0.96(+2.10%)
Jul 13, 2022 44.25 46.28 43.82 45.79 6,465,668 +0.61(+1.34%)
Jul 12, 2022 45.36 46.09 44.84 45.19 6,948,611 +0.33(+0.73%)
Jul 11, 2022 45.53 46.03 44.67 44.86 5,789,115 -1.78(-3.81%)
Jul 08, 2022 45.09 47.05 44.80 46.64 9,200,053 +0.39(+0.84%)
Jul 07, 2022 44.74 46.67 44.72 46.25 10,919,435 +2.82(+6.49%)
Jul 06, 2022 42.40 44.06 42.12 43.43 8,938,472 +0.83(+1.95%)
Jul 05, 2022 41.02 42.61 40.71 42.60 9,884,450 +0.43(+1.01%)
Jul 01, 2022 42.39 43.16 41.38 42.17 8,868,924 -0.97(-2.25%)
Jun 30, 2022 43.42 44.62 42.17 43.14 10,098,136 -0.78(-1.78%)
Jun 29, 2022 44.20 44.23 42.89 43.93 8,136,225 -0.99(-2.21%)
Jun 28, 2022 47.23 48.18 44.86 44.92 10,416,099 -2.31(-4.89%)
Jun 27, 2022 48.59 48.73 46.95 47.23 6,976,640 -0.56(-1.18%)
Jun 24, 2022 46.79 48.61 46.46 47.79 20,221,958 +1.94(+4.24%)
Jun 23, 2022 46.69 46.72 44.79 45.85 7,316,321 -0.13(-0.28%)
Jun 22, 2022 45.48 47.01 45.34 45.98 7,572,250 -0.63(-1.36%)
Jun 21, 2022 46.48 47.95 46.34 46.61 8,913,645 +0.98(+2.15%)
Jun 17, 2022 44.75 45.79 43.29 45.63 16,244,945 +0.99(+2.22%)
Jun 16, 2022 46.97 47.21 43.94 44.64 15,120,974 -4.12(-8.46%)
Jun 15, 2022 48.27 50.04 47.27 48.76 11,463,076 +0.67(+1.40%)
Jun 14, 2022 49.06 49.37 47.20 48.09 9,697,884 -0.29(-0.59%)
Jun 13, 2022 50.37 50.80 48.23 48.38 14,570,923 -4.22(-8.03%)
Jun 10, 2022 54.73 55.07 52.45 52.60 12,137,984 -3.38(-6.04%)
Jun 09, 2022 58.30 59.31 55.93 55.98 8,459,446 -2.84(-4.84%)
Jun 08, 2022 59.68 60.53 58.22 58.82 6,400,513 -1.66(-2.74%)
Jun 07, 2022 58.48 60.70 58.05 60.48 7,245,990 +1.27(+2.14%)
Jun 06, 2022 60.07 60.64 58.84 59.21 5,947,553 +0.77(+1.32%)
Jun 03, 2022 59.38 60.52 58.26 58.44 7,971,119 -2.45(-4.02%)
Jun 02, 2022 56.66 60.95 56.66 60.88 10,215,618 +3.36(+5.84%)
Jun 01, 2022 58.81 59.63 56.13 57.52 9,869,275 -1.10(-1.88%)
May 31, 2022 60.04 60.46 57.96 58.62 14,329,959 -1.66(-2.75%)
May 27, 2022 59.47 60.85 58.01 60.28 22,341,528 +3.80(+6.72%)
May 26, 2022 52.78 56.72 52.68 56.48 16,141,423 +3.00(+5.62%)
May 25, 2022 51.36 54.00 51.20 53.48 10,678,284 +1.55(+2.98%)
May 24, 2022 52.88 53.10 51.10 51.93 10,092,172 -2.44(-4.48%)
May 23, 2022 52.10 54.47 52.10 54.37 7,621,694 +0.78(+1.46%)
May 20, 2022 55.36 55.41 50.60 53.59 13,906,451 -0.21(-0.39%)
May 19, 2022 53.81 55.83 53.06 53.80 9,816,117 -0.72(-1.33%)
May 18, 2022 56.86 58.58 54.20 54.52 10,927,980 -3.24(-5.61%)
May 17, 2022 56.67 58.49 56.19 57.76 8,474,029 +3.02(+5.52%)
May 16, 2022 56.64 56.84 54.51 54.74 9,499,911 -2.32(-4.06%)
May 13, 2022 53.35 57.51 52.96 57.06 13,384,837 +5.13(+9.89%)
May 12, 2022 50.92 53.18 49.96 51.92 12,111,844 -0.15(-0.29%)
May 11, 2022 53.96 55.20 51.87 52.07 9,508,517 -2.57(-4.70%)
May 10, 2022 54.93 56.05 52.34 54.64 11,213,239 +1.39(+2.61%)
May 09, 2022 56.20 57.18 53.06 53.25 12,508,984 -3.98(-6.96%)
May 06, 2022 57.51 59.97 55.12 57.24 11,686,070 -0.54(-0.93%)
May 05, 2022 61.36 61.44 56.82 57.77 12,053,880 -4.58(-7.34%)
May 04, 2022 60.22 62.55 57.27 62.35 11,779,245 +2.48(+4.14%)
May 03, 2022 59.59 60.18 58.54 59.87 6,383,991 +0.34(+0.57%)
May 02, 2022 57.59 59.56 56.87 59.54 8,410,771 +1.97(+3.43%)
Apr 29, 2022 59.22 62.17 57.49 57.56 9,220,025 -2.95(-4.88%)
Apr 28, 2022 57.82 61.33 56.65 60.52 11,683,033 +4.30(+7.65%)
Apr 27, 2022 56.60 59.05 56.07 56.22 9,835,734 -1.22(-2.12%)
Apr 26, 2022 59.37 59.89 57.34 57.44 10,878,128 -2.72(-4.51%)
Apr 25, 2022 57.97 60.22 57.63 60.15 10,589,713 +2.23(+3.85%)
Apr 22, 2022 59.27 59.98 57.80 57.92 8,715,547 -1.50(-2.52%)
Apr 21, 2022 63.55 64.59 58.97 59.42 8,204,902 -2.96(-4.75%)
Apr 20, 2022 63.93 64.55 61.92 62.38 6,908,425 -0.82(-1.30%)
Apr 19, 2022 60.42 63.35 59.98 63.20 8,124,457 +2.02(+3.30%)
Apr 18, 2022 60.07 61.92 59.62 61.18 5,882,488 +0.75(+1.25%)
Apr 14, 2022 63.05 63.05 60.33 60.43 7,609,813 -2.31(-3.68%)
Apr 13, 2022 60.24 63.18 59.56 62.74 9,576,409 +3.14(+5.27%)
Apr 12, 2022 62.25 62.78 59.22 59.60 10,159,859 -0.59(-0.99%)
Apr 11, 2022 61.26 61.81 59.93 60.19 12,258,146 -2.40(-3.83%)
Apr 08, 2022 65.03 65.16 62.43 62.59 10,282,366 -2.49(-3.82%)
Apr 07, 2022 65.22 66.58 62.97 65.08 11,114,883 -0.77(-1.17%)
Apr 06, 2022 66.12 67.07 64.31 65.85 14,550,352 -1.79(-2.65%)
Apr 05, 2022 71.58 71.61 67.53 67.64 11,247,434 -4.60(-6.37%)
Apr 04, 2022 70.86 72.29 70.04 72.25 9,718,249 +1.87(+2.66%)
Apr 01, 2022 71.30 72.02 68.74 70.38 8,112,637 -0.63(-0.89%)
Mar 31, 2022 72.59 73.08 70.90 71.01 8,123,317 -1.29(-1.78%)
Mar 30, 2022 74.10 74.77 71.55 72.30 8,811,467 -3.12(-4.14%)
Mar 29, 2022 75.18 75.84 73.57 75.42 7,499,265 +1.83(+2.49%)
Mar 28, 2022 73.13 73.71 71.25 73.58 7,056,183 -0.06(-0.08%)
Mar 25, 2022 72.99 74.13 72.30 73.64 11,106,429 +0.60(+0.83%)
Mar 24, 2022 69.30 73.14 68.54 73.04 9,643,898 +4.77(+6.99%)
Mar 23, 2022 69.74 71.32 68.18 68.27 7,081,581 -2.42(-3.42%)
Mar 22, 2022 69.73 72.13 69.64 70.68 6,699,059 +0.66(+0.95%)
Mar 21, 2022 69.97 71.02 68.43 70.02 7,409,029 -0.61(-0.87%)
Mar 18, 2022 68.43 71.07 67.39 70.63 14,120,541 +1.90(+2.77%)
Mar 17, 2022 67.26 68.80 66.26 68.73 7,374,832 +0.50(+0.73%)
Mar 16, 2022 66.34 68.69 64.40 68.24 13,409,801 +3.10(+4.76%)
Mar 15, 2022 60.70 65.33 60.33 65.14 12,723,646 +5.48(+9.18%)
Mar 14, 2022 62.27 62.72 58.26 59.66 12,614,604 -2.81(-4.50%)
Mar 11, 2022 65.33 65.87 62.32 62.47 7,040,828 -2.14(-3.31%)
Mar 10, 2022 64.61 66.02 63.74 64.61 7,764,938 -1.29(-1.95%)
Mar 09, 2022 65.67 66.62 64.36 65.90 10,466,963 +2.02(+3.16%)
Mar 08, 2022 60.57 67.47 60.20 63.88 15,035,944 +3.31(+5.46%)
Mar 07, 2022 64.32 65.94 60.37 60.57 17,364,410 -2.22(-3.53%)
Mar 04, 2022 63.06 67.81 61.74 62.79 26,142,130 -1.77(-2.75%)
Mar 03, 2022 67.66 68.23 64.06 64.56 18,572,720 -2.45(-3.65%)
Mar 02, 2022 65.72 67.83 64.65 67.01 10,777,609 +2.69(+4.19%)
Mar 01, 2022 67.80 67.87 63.51 64.31 12,481,175 -3.35(-4.95%)
Feb 28, 2022 67.34 68.75 65.58 67.66 12,599,453 -0.42(-0.61%)
Feb 25, 2022 67.20 68.64 66.74 68.08 8,777,552 +0.95(+1.42%)
Feb 24, 2022 60.80 67.41 60.36 67.13 13,391,922 +2.94(+4.58%)
Feb 23, 2022 66.87 68.10 64.04 64.19 9,737,930 -1.86(-2.82%)
Feb 22, 2022 65.83 68.20 65.03 66.05 7,669,053 -0.63(-0.95%)
Feb 18, 2022 66.68 0 -0.21(-0.31%)
Feb 17, 2022 69.71 70.31 66.51 66.89 12,214,055 -4.51(-6.31%)
Feb 16, 2022 71.87 72.12 69.88 71.40 7,499,149 -2.05(-2.79%)
Feb 15, 2022 69.49 73.53 69.15 73.44 12,788,406 +6.36(+9.48%)
Feb 14, 2022 67.40 69.21 65.97 67.09 12,368,069 -0.24(-0.35%)
Feb 11, 2022 72.78 74.11 66.83 67.33 13,777,497 -5.79(-7.92%)
Feb 10, 2022 74.16 77.43 72.46 73.12 12,198,245 -3.86(-5.02%)
Feb 09, 2022 76.89 77.19 74.54 76.98 10,855,585 +1.23(+1.62%)
Feb 08, 2022 70.42 76.00 70.42 75.75 13,488,739 +4.88(+6.89%)
Feb 07, 2022 70.58 72.49 70.40 70.87 7,036,237 +0.47(+0.66%)
Feb 04, 2022 68.10 71.24 67.99 70.40 8,045,797 +2.45(+3.60%)
Feb 03, 2022 70.33 67.67 67.96 12,055,196 -5.40(-7.36%)
Feb 02, 2022 73.39 74.40 71.16 73.36 11,099,675 +1.64(+2.29%)
Feb 01, 2022 71.52 71.91 68.61 71.71 10,173,670 +6.04(+9.20%)
Jan 28, 2022 64.26 65.69 61.94 65.67 11,569,409 +1.42(+2.20%)
Jan 27, 2022 68.68 69.56 64.09 64.26 13,706,664 -2.74(-4.09%)
Jan 26, 2022 69.33 71.49 66.39 67.00 19,627,122 +0.63(+0.96%)
Jan 25, 2022 68.91 69.57 66.30 66.36 17,973,200 -5.02(-7.03%)
Jan 24, 2022 70.37 71.51 66.32 71.39 22,303,684 -0.46(-0.63%)
Jan 21, 2022 72.20 75.39 71.49 71.84 14,967,027 -1.24(-1.69%)
Jan 20, 2022 76.58 77.88 73.01 73.08 10,488,598 -3.06(-4.02%)
Jan 19, 2022 77.57 78.55 75.03 76.14 12,267,647 -0.77(-1.00%)
Jan 18, 2022 79.51 80.74 76.66 76.91 12,499,004 -5.28(-6.42%)
Jan 14, 2022 82.19 0 +4.31(+5.53%)
Jan 13, 2022 85.07 85.80 77.73 77.88 13,985,481 -6.23(-7.41%)
Jan 12, 2022 85.83 86.57 83.57 84.11 9,398,553 -1.28(-1.50%)
Jan 11, 2022 80.39 85.57 80.01 85.39 15,508,327 +3.98(+4.89%)
Jan 10, 2022 80.32 81.53 76.63 81.41 16,832,832 -0.89(-1.08%)
Jan 07, 2022 84.63 85.03 81.78 82.30 10,397,160 -2.40(-2.83%)
Jan 06, 2022 81.90 85.43 81.20 84.69 9,766,400 +1.46(+1.75%)
Jan 05, 2022 86.13 88.75 83.11 83.24 11,118,615 -4.21(-4.81%)
Jan 04, 2022 89.33 90.82 85.50 87.44 11,993,027 -1.05(-1.19%)
Jan 03, 2022 87.03 89.11 86.57 88.49 6,885,221 +1.92(+2.22%)
Dec 31, 2021 86.67 87.61 86.53 86.57 3,649,827 +0.05(+0.06%)
Dec 30, 2021 87.61 88.06 86.32 86.52 4,365,749 -1.09(-1.24%)
Dec 29, 2021 87.15 88.04 86.79 87.61 3,618,979 +0.54(+0.63%)
Dec 28, 2021 90.03 90.11 86.84 87.07 5,860,158 -2.79(-3.11%)
Dec 27, 2021 87.08 90.22 86.88 89.86 7,191,470 +3.10(+3.57%)
Dec 23, 2021 87.31 88.58 86.53 86.76 8,101,477 -0.60(-0.69%)
Dec 22, 2021 85.29 87.47 84.57 87.36 9,609,381 +1.94(+2.27%)
Dec 21, 2021 85.73 86.37 83.57 85.43 10,211,694 +2.14(+2.57%)
Dec 20, 2021 81.86 83.65 81.64 83.29 9,638,892 +0.14(+0.17%)
Dec 17, 2021 81.14 84.47 80.72 83.15 16,543,090 +0.44(+0.53%)
Dec 16, 2021 88.65 88.94 81.76 82.71 17,183,974 -4.73(-5.41%)
Dec 15, 2021 84.53 87.91 83.12 87.44 14,554,159 +3.05(+3.61%)
Dec 14, 2021 84.00 85.72 83.48 84.40 8,685,631 -1.29(-1.50%)
Dec 13, 2021 88.50 88.88 85.58 85.68 7,390,855 -2.14(-2.44%)
Dec 10, 2021 90.37 91.31 87.30 87.82 9,762,351 -1.53(-1.71%)
Dec 09, 2021 89.71 91.82 88.73 89.35 11,949,249 -1.27(-1.40%)
Dec 08, 2021 89.82 92.87 88.46 90.62 14,691,483 +0.07(+0.07%)
Dec 07, 2021 86.54 91.43 85.98 90.55 21,320,144 +6.02(+7.12%)
Dec 06, 2021 82.62 85.46 79.53 84.53 15,785,881 +1.82(+2.20%)
Dec 03, 2021 84.98 87.56 79.63 82.71 51,599,940 +12.43(+17.68%)
Dec 02, 2021 69.60 71.40 68.57 70.29 10,749,424 +0.08(+0.11%)
Dec 01, 2021 71.99 74.24 70.09 70.21 8,899,105 -0.22(-0.31%)
Nov 30, 2021 74.06 74.35 70.06 70.42 13,304,841 -3.81(-5.13%)
Nov 29, 2021 72.59 74.50 72.56 74.23 9,255,720 +3.00(+4.21%)
Nov 26, 2021 71.94 73.36 70.78 71.24 4,644,729 -1.85(-2.53%)
Nov 24, 2021 71.71 73.22 71.05 73.09 4,877,173 +0.63(+0.87%)
Nov 23, 2021 72.26 73.22 71.61 72.45 5,851,701 +0.47(+0.65%)
Nov 22, 2021 74.31 75.32 71.68 71.99 8,735,877 -1.81(-2.45%)
Nov 19, 2021 74.34 75.00 73.57 73.80 5,516,375 -0.56(-0.76%)
Nov 18, 2021 73.92 74.46 74.07 74.36 5,857,530 +1.49(+2.05%)
Nov 17, 2021 73.11 73.55 72.37 72.87 4,185,109 -0.18(-0.24%)
Nov 16, 2021 71.92 73.27 71.19 73.05 5,139,113 +0.89(+1.23%)
Nov 15, 2021 72.79 72.89 70.78 72.16 4,062,142 -0.55(-0.76%)
Nov 12, 2021 73.05 73.71 71.83 72.71 5,512,747 +0.06(+0.08%)
Nov 11, 2021 70.83 72.75 70.81 72.65 5,920,930 +2.42(+3.45%)
Nov 10, 2021 71.21 69.89 70.23 6,539,924 -1.95(-2.70%)
Nov 09, 2021 72.97 73.29 71.42 72.18 4,989,393 -0.06(-0.08%)
Nov 08, 2021 71.39 72.99 71.04 72.23 6,895,081 +1.13(+1.59%)
Nov 05, 2021 71.25 72.16 70.55 71.11 6,411,113 +0.32(+0.45%)
Nov 04, 2021 69.08 70.88 68.12 70.79 8,783,541 +2.27(+3.31%)
Nov 03, 2021 68.93 68.98 68.09 68.52 4,178,375 -0.65(-0.94%)
Nov 02, 2021 68.28 70.65 68.19 69.18 7,168,001 +0.94(+1.38%)
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.