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

Qualcomm, Inc. (NQ: QCOM )

165.66 +2.36 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2021 125.54 126.93 125.35 125.90 7,527,286 +0.84(+0.67%)
May 27, 2021 124.21 126.00 124.19 125.06 7,885,002 +0.51(+0.41%)
May 26, 2021 125.28 125.89 123.73 124.55 7,115,942 -0.62(-0.49%)
May 25, 2021 124.97 125.68 124.28 125.16 7,769,199 +0.79(+0.63%)
May 24, 2021 122.90 125.40 122.90 124.38 8,793,449 +1.36(+1.10%)
May 21, 2021 123.66 124.17 122.11 123.02 9,268,963 -1.10(-0.89%)
May 20, 2021 123.09 124.72 123.02 124.12 9,839,387 +1.84(+1.51%)
May 19, 2021 119.03 122.43 118.33 122.28 8,669,800 +1.65(+1.37%)
May 18, 2021 122.25 122.81 120.52 120.64 9,238,594 -0.83(-0.69%)
May 17, 2021 120.99 121.50 119.51 121.47 6,321,306 -0.33(-0.27%)
May 14, 2021 120.37 122.98 119.61 121.80 10,327,353 +2.84(+2.39%)
May 13, 2021 118.96 120.23 117.79 118.95 11,363,952 +2.33(+2.00%)
May 12, 2021 117.94 118.97 115.74 116.62 14,452,945 -3.51(-2.92%)
May 11, 2021 117.21 120.31 116.76 120.13 12,766,454 -0.53(-0.44%)
May 10, 2021 127.29 127.86 120.55 120.66 20,880,170 -8.34(-6.46%)
May 07, 2021 128.15 129.79 127.54 129.00 7,366,709 +1.73(+1.36%)
May 06, 2021 125.86 127.78 124.55 127.27 8,925,023 +1.26(+1.00%)
May 05, 2021 127.34 127.69 125.50 126.01 6,715,730 +0.50(+0.40%)
May 04, 2021 127.27 127.27 123.92 125.51 12,816,985 -3.10(-2.41%)
May 03, 2021 130.73 130.79 128.08 128.61 8,463,813 -1.28(-0.99%)
Apr 30, 2021 132.01 132.97 129.38 129.89 12,154,755 -3.63(-2.72%)
Apr 29, 2021 135.70 135.97 131.64 133.52 21,905,734 +5.72(+4.47%)
Apr 28, 2021 129.30 129.39 127.04 127.80 13,991,008 -1.35(-1.04%)
Apr 27, 2021 129.81 130.43 128.19 129.15 9,920,148 -0.89(-0.68%)
Apr 26, 2021 126.64 130.72 126.45 130.04 10,381,113 +3.30(+2.61%)
Apr 23, 2021 125.16 127.37 124.96 126.74 8,195,069 +2.30(+1.85%)
Apr 22, 2021 126.68 127.23 123.97 124.43 8,916,870 -3.01(-2.36%)
Apr 21, 2021 124.29 127.62 123.99 127.45 7,733,969 +2.61(+2.09%)
Apr 20, 2021 125.91 126.13 124.27 124.84 7,985,148 -1.73(-1.37%)
Apr 19, 2021 128.11 128.25 125.48 126.57 9,324,969 -2.77(-2.14%)
Apr 16, 2021 128.79 130.08 127.88 129.34 7,035,428 +0.35(+0.27%)
Apr 15, 2021 127.27 129.13 126.87 128.99 12,535,469 +2.89(+2.29%)
Apr 14, 2021 128.28 128.99 125.31 126.10 10,649,829 -2.39(-1.86%)
Apr 13, 2021 129.50 129.86 127.04 128.49 9,857,098 -0.13(-0.10%)
Apr 12, 2021 129.95 130.91 127.32 128.62 11,065,020 -2.93(-2.23%)
Apr 09, 2021 130.92 131.65 129.97 131.55 6,446,951 +0.22(+0.16%)
Apr 08, 2021 131.01 131.36 129.90 131.33 7,804,579 +0.85(+0.65%)
Apr 07, 2021 129.45 130.97 128.58 130.48 7,433,951 +1.28(+0.99%)
Apr 06, 2021 130.87 131.23 128.79 129.20 9,720,704 -2.12(-1.62%)
Apr 05, 2021 130.12 131.48 129.36 131.32 13,422,191 +2.38(+1.84%)
Apr 01, 2021 125.87 129.55 125.02 128.94 15,034,623 +4.87(+3.92%)
Mar 31, 2021 122.55 124.95 122.19 124.08 8,932,480 +2.32(+1.91%)
Mar 30, 2021 121.81 122.81 120.78 121.76 7,581,074 -1.09(-0.88%)
Mar 29, 2021 124.03 124.78 121.44 122.84 10,417,901 -1.61(-1.29%)
Mar 26, 2021 118.90 124.79 118.89 124.45 11,830,970 +5.34(+4.49%)
Mar 25, 2021 118.53 119.45 116.41 119.11 11,174,517 +0.09(+0.08%)
Mar 24, 2021 124.45 124.52 118.95 119.02 11,700,750 -5.00(-4.03%)
Mar 23, 2021 125.40 125.73 122.97 124.01 7,934,291 -1.47(-1.17%)
Mar 22, 2021 124.42 126.85 124.09 125.48 9,654,911 +2.87(+2.34%)
Mar 19, 2021 121.46 123.98 120.88 122.61 18,807,090 +1.19(+0.98%)
Mar 18, 2021 123.94 125.02 121.34 121.42 10,239,424 -3.90(-3.11%)
Mar 17, 2021 122.88 126.89 121.36 125.32 11,514,158 +0.25(+0.20%)
Mar 16, 2021 124.36 126.75 123.80 125.07 11,149,348 +1.88(+1.53%)
Mar 15, 2021 121.71 123.30 120.83 123.19 8,344,250 +1.55(+1.28%)
Mar 12, 2021 121.56 121.96 119.43 121.64 10,008,050 -1.65(-1.34%)
Mar 11, 2021 122.60 124.69 121.66 123.28 12,719,782 +3.62(+3.03%)
Mar 10, 2021 122.28 122.68 119.45 119.66 13,340,888 -1.16(-0.96%)
Mar 09, 2021 119.21 121.58 118.22 120.82 13,996,966 +5.53(+4.80%)
Mar 08, 2021 120.72 121.44 115.09 115.29 16,289,176 -6.13(-5.05%)
Mar 05, 2021 122.52 122.75 117.35 121.42 14,203,789 +1.83(+1.53%)
Mar 04, 2021 123.85 125.58 118.45 119.60 16,856,322 -3.61(-2.93%)
Mar 03, 2021 126.89 127.44 123.10 123.21 15,869,514 -4.40(-3.45%)
Mar 02, 2021 130.36 130.46 127.36 127.61 9,329,300 -2.28(-1.76%)
Mar 01, 2021 128.03 130.02 127.07 129.89 10,117,878 +3.07(+2.42%)
Feb 26, 2021 127.35 128.64 125.43 126.81 12,642,789 +0.61(+0.49%)
Feb 25, 2021 129.95 131.14 125.73 126.20 13,606,586 -5.19(-3.95%)
Feb 24, 2021 127.01 131.46 125.79 131.39 14,107,044 +3.71(+2.90%)
Feb 23, 2021 126.99 128.95 125.19 127.68 15,478,678 -2.18(-1.68%)
Feb 22, 2021 132.46 134.20 129.51 129.86 13,687,240 -5.10(-3.78%)
Feb 19, 2021 134.81 135.81 133.61 134.96 10,752,573 +0.96(+0.72%)
Feb 18, 2021 133.66 134.74 133.12 134.00 9,026,161 -0.78(-0.58%)
Feb 17, 2021 135.78 136.78 133.55 134.79 12,821,555 -2.24(-1.64%)
Feb 16, 2021 138.74 139.43 136.01 137.03 10,959,937 -0.76(-0.55%)
Feb 12, 2021 135.55 140.98 134.89 137.79 9,832,004 +2.25(+1.66%)
Feb 11, 2021 135.75 136.48 133.65 135.54 12,450,389 +0.06(+0.04%)
Feb 10, 2021 137.46 137.58 134.43 135.48 12,552,916 -0.57(-0.42%)
Feb 09, 2021 137.39 138.28 135.86 136.05 12,522,526 -1.18(-0.86%)
Feb 08, 2021 136.97 137.44 135.30 137.24 13,060,498 +1.43(+1.06%)
Feb 05, 2021 138.60 138.65 134.66 135.80 26,521,022 -1.98(-1.44%)
Feb 04, 2021 139.84 141.33 135.21 137.78 49,494,972 -13.34(-8.83%)
Feb 03, 2021 156.04 156.04 150.66 151.13 14,749,059 -2.31(-1.50%)
Feb 02, 2021 153.19 154.00 150.20 153.44 7,418,049 +2.98(+1.98%)
Feb 01, 2021 146.54 151.22 145.72 150.46 8,858,711 +4.94(+3.39%)
Jan 29, 2021 149.22 149.58 144.10 145.52 10,204,441 +0.68(+0.47%)
Jan 28, 2021 145.52 148.03 142.57 144.84 8,656,635 +1.75(+1.22%)
Jan 27, 2021 147.58 149.67 142.18 143.09 10,558,034 -8.27(-5.46%)
Jan 26, 2021 152.90 153.32 149.83 151.36 7,031,360 -1.72(-1.12%)
Jan 25, 2021 153.01 155.54 150.60 153.08 5,764,220 +1.84(+1.22%)
Jan 22, 2021 152.71 152.97 150.40 151.24 5,436,533 -2.17(-1.41%)
Jan 21, 2021 154.39 155.03 152.10 153.41 6,760,277 +0.14(+0.09%)
Jan 20, 2021 153.38 156.38 153.12 153.27 8,516,427 +0.77(+0.51%)
Jan 19, 2021 148.00 152.80 147.54 152.50 8,806,215 +6.22(+4.25%)
Jan 15, 2021 149.70 149.79 146.08 146.28 9,243,600 -3.50(-2.34%)
Jan 14, 2021 148.43 151.95 147.59 149.78 10,832,751 +3.19(+2.18%)
Jan 13, 2021 144.51 147.06 143.07 146.58 5,879,669 +2.77(+1.92%)
Jan 12, 2021 145.86 146.07 143.36 143.82 4,705,856 -1.55(-1.06%)
Jan 11, 2021 145.35 147.25 144.26 145.36 5,528,403 -0.49(-0.34%)
Jan 08, 2021 146.41 146.69 143.90 145.86 6,714,505 +0.88(+0.60%)
Jan 07, 2021 141.84 145.65 141.78 144.98 9,106,812 +4.20(+2.98%)
Jan 06, 2021 141.10 143.28 139.18 140.78 7,700,071 -1.15(-0.81%)
Jan 05, 2021 138.42 142.19 138.28 141.94 9,130,343 +3.66(+2.65%)
Jan 04, 2021 142.48 144.47 137.01 138.28 10,551,969 -3.58(-2.52%)
Dec 31, 2020 141.85 141.85 141.85 4,257,238 +2.23(+1.59%)
Dec 30, 2020 138.85 141.17 138.67 139.63 4,257,238 +1.36(+0.98%)
Dec 29, 2020 138.72 138.73 136.91 138.27 3,803,548 +0.70(+0.51%)
Dec 28, 2020 140.25 140.67 137.29 137.57 4,911,984 -0.98(-0.71%)
Dec 24, 2020 137.63 138.65 137.07 138.55 2,276,829 +1.70(+1.25%)
Dec 23, 2020 137.47 141.11 136.76 136.84 5,565,462 +0.58(+0.42%)
Dec 22, 2020 136.52 136.91 134.76 136.27 6,176,699 -0.43(-0.31%)
Dec 21, 2020 135.03 137.22 134.47 136.69 7,540,324 -0.58(-0.42%)
Dec 18, 2020 140.41 140.41 136.06 137.27 14,270,646 -1.97(-1.41%)
Dec 17, 2020 140.49 140.82 138.17 139.24 7,558,544 -0.19(-0.14%)
Dec 16, 2020 138.87 140.08 136.61 139.43 7,095,760 +1.28(+0.93%)
Dec 15, 2020 139.09 139.59 136.97 138.15 7,105,523 +1.93(+1.41%)
Dec 14, 2020 134.93 137.58 133.46 136.22 13,157,943 +1.87(+1.39%)
Dec 11, 2020 138.97 139.93 132.12 134.35 27,839,482 -10.68(-7.36%)
Dec 10, 2020 143.79 146.98 142.22 145.03 7,967,620 -0.25(-0.17%)
Dec 09, 2020 147.68 149.98 144.84 145.28 8,526,769 -2.59(-1.75%)
Dec 08, 2020 146.62 148.32 145.14 147.87 6,535,738 +0.73(+0.49%)
Dec 07, 2020 147.64 148.03 145.92 147.14 7,525,498 +0.37(+0.25%)
Dec 04, 2020 139.95 147.21 139.67 146.77 13,703,183 +7.18(+5.14%)
Dec 03, 2020 140.64 142.25 139.34 139.59 6,822,056 -0.06(-0.05%)
Dec 02, 2020 140.15 141.06 139.32 139.66 8,375,139 -0.59(-0.42%)
Dec 01, 2020 137.95 141.29 137.03 140.24 12,841,407 +3.79(+2.78%)
Nov 30, 2020 134.09 136.56 133.56 136.45 9,388,571 +3.10(+2.32%)
Nov 27, 2020 134.89 135.76 133.23 133.35 4,182,657 -0.23(-0.17%)
Nov 25, 2020 135.32 136.75 133.55 133.59 6,901,601 -1.72(-1.27%)
Nov 24, 2020 132.95 135.67 130.83 135.30 11,649,485 +1.96(+1.47%)
Nov 23, 2020 131.98 136.29 131.55 133.34 12,564,616 -2.05(-1.51%)
Nov 20, 2020 137.48 138.24 135.31 135.39 5,992,266 -1.39(-1.02%)
Nov 19, 2020 135.88 138.43 134.87 136.78 8,346,881 +0.44(+0.33%)
Nov 18, 2020 138.37 142.16 136.21 136.34 13,073,400 -1.57(-1.14%)
Nov 17, 2020 138.17 138.94 136.46 137.91 8,019,426 -0.31(-0.22%)
Nov 16, 2020 134.62 138.38 134.02 138.21 8,186,979 +4.46(+3.33%)
Nov 13, 2020 134.94 135.60 132.80 133.75 6,365,772 +0.32(+0.24%)
Nov 12, 2020 136.82 137.69 132.65 133.43 9,254,801 -3.50(-2.56%)
Nov 11, 2020 133.97 137.30 133.51 136.93 11,020,084 +7.03(+5.41%)
Nov 10, 2020 129.94 132.74 128.44 129.91 12,960,823 -2.32(-1.75%)
Nov 09, 2020 138.53 138.53 132.06 132.22 11,498,346 -2.22(-1.65%)
Nov 06, 2020 135.38 135.58 133.47 134.45 7,850,195 -0.37(-0.28%)
Nov 05, 2020 135.20 137.96 131.50 134.82 30,090,232 +15.24(+12.75%)
Nov 04, 2020 119.90 120.13 116.89 119.58 13,258,070 +3.26(+2.81%)
Nov 03, 2020 116.30 117.67 115.61 116.31 6,286,869 +1.37(+1.19%)
Nov 02, 2020 115.43 116.98 113.49 114.94 6,318,960 +0.56(+0.49%)
Oct 30, 2020 114.67 116.12 112.74 114.38 8,428,303 -2.86(-2.44%)
Oct 29, 2020 113.17 118.39 113.01 117.23 7,603,522 +4.51(+4.00%)
Oct 28, 2020 114.50 114.80 112.23 112.72 8,880,692 -4.02(-3.44%)
Oct 27, 2020 117.30 117.71 116.07 116.74 6,282,529 -0.27(-0.23%)
Oct 26, 2020 118.24 119.30 115.34 117.01 6,542,344 -2.48(-2.08%)
Oct 23, 2020 119.22 119.70 117.84 119.49 4,252,764 +0.46(+0.39%)
Oct 22, 2020 120.08 120.15 117.62 119.03 4,202,846 -0.16(-0.13%)
Oct 21, 2020 118.71 120.92 117.17 119.19 4,679,627 +0.23(+0.20%)
Oct 20, 2020 119.77 119.91 118.22 118.95 4,758,510 -0.11(-0.09%)
Oct 19, 2020 120.65 122.35 118.40 119.07 6,216,740 -0.57(-0.47%)
Oct 16, 2020 120.25 120.71 118.43 119.63 7,147,512 +0.42(+0.35%)
Oct 15, 2020 118.03 119.72 117.42 119.21 7,956,937 -1.21(-1.00%)
Oct 14, 2020 119.68 122.78 119.54 120.42 14,215,720 +2.24(+1.90%)
Oct 13, 2020 118.19 118.84 116.27 118.18 8,201,949 +0.71(+0.61%)
Oct 12, 2020 118.40 118.40 115.85 117.46 8,510,538 +1.69(+1.46%)
Oct 09, 2020 114.90 116.72 113.85 115.78 11,943,332 +2.35(+2.07%)
Oct 08, 2020 114.97 115.37 112.97 113.43 5,127,919 -0.64(-0.56%)
Oct 07, 2020 112.41 114.38 111.86 114.07 7,991,946 +3.24(+2.92%)
Oct 06, 2020 111.68 113.60 110.42 110.83 8,234,854 -0.91(-0.81%)
Oct 05, 2020 108.39 111.86 108.23 111.74 6,293,018 +4.68(+4.37%)
Oct 02, 2020 108.27 110.02 107.02 107.06 6,292,645 -3.75(-3.39%)
Oct 01, 2020 111.19 111.45 109.13 110.81 5,732,379 +1.71(+1.56%)
Sep 30, 2020 108.94 110.56 108.40 109.11 6,287,502 +0.28(+0.26%)
Sep 29, 2020 109.53 110.56 108.66 108.83 6,101,701 -1.01(-0.92%)
Sep 28, 2020 107.51 110.09 106.55 109.84 9,751,897 +3.68(+3.47%)
Sep 25, 2020 105.28 107.32 103.66 106.16 12,638,464 +2.14(+2.06%)
Sep 24, 2020 101.42 105.04 101.28 104.02 7,382,928 +1.50(+1.47%)
Sep 23, 2020 105.36 105.63 102.05 102.52 7,064,863 -3.01(-2.86%)
Sep 22, 2020 104.41 105.93 102.38 105.53 7,451,745 +1.76(+1.70%)
Sep 21, 2020 101.21 103.97 100.41 103.77 8,837,834 +1.14(+1.11%)
Sep 18, 2020 106.66 107.02 101.80 102.63 16,656,318 -3.88(-3.65%)
Sep 17, 2020 103.77 107.27 102.92 106.51 7,999,550 +0.30(+0.28%)
Sep 16, 2020 109.41 109.41 106.20 106.22 6,838,684 -1.87(-1.73%)
Sep 15, 2020 106.57 109.23 106.43 108.09 9,462,112 +2.89(+2.75%)
Sep 14, 2020 106.85 107.02 104.44 105.20 5,819,984 +0.04(+0.04%)
Sep 11, 2020 105.12 106.48 104.21 105.16 7,269,606 +0.91(+0.87%)
Sep 10, 2020 106.76 107.38 103.44 104.25 6,650,297 -1.47(-1.39%)
Sep 09, 2020 105.21 107.34 104.12 105.72 10,468,857 +3.94(+3.87%)
Sep 08, 2020 103.79 105.58 101.64 101.78 11,049,145 -5.75(-5.35%)
Sep 04, 2020 107.26 109.24 104.19 107.52 11,933,409 -0.43(-0.39%)
Sep 03, 2020 112.47 112.84 107.18 107.95 14,619,517 -6.26(-5.48%)
Sep 02, 2020 114.28 114.90 112.94 114.21 9,886,963 +1.69(+1.50%)
Sep 01, 2020 111.66 113.04 110.22 112.52 9,862,783 +2.68(+2.44%)
Aug 31, 2020 109.13 111.64 108.93 109.84 10,510,072 +0.83(+0.76%)
Aug 28, 2020 107.63 109.06 107.14 109.01 6,809,855 +2.01(+1.88%)
Aug 27, 2020 107.37 108.99 106.38 107.00 8,896,792 -0.02(-0.02%)
Aug 26, 2020 107.21 107.48 106.21 107.02 8,118,356 +0.08(+0.08%)
Aug 25, 2020 107.08 107.99 105.54 106.93 6,730,739 +0.04(+0.03%)
Aug 24, 2020 105.47 106.98 104.46 106.89 11,094,723 +2.68(+2.58%)
Aug 21, 2020 101.66 104.35 101.40 104.21 9,267,615 +2.16(+2.11%)
Aug 20, 2020 101.44 102.35 101.14 102.05 7,806,369 -0.35(-0.34%)
Aug 19, 2020 103.59 104.64 102.14 102.40 8,398,880 -0.91(-0.88%)
Aug 18, 2020 104.13 104.56 102.85 103.32 6,924,762 -0.14(-0.13%)
Aug 17, 2020 104.48 105.58 102.03 103.45 11,149,297 -1.44(-1.37%)
Aug 14, 2020 104.49 105.61 103.81 104.89 7,200,976 +0.31(+0.29%)
Aug 13, 2020 107.16 107.16 104.00 104.59 10,795,341 -2.20(-2.06%)
Aug 12, 2020 101.80 107.21 101.12 106.78 20,242,324 +6.42(+6.40%)
Aug 11, 2020 97.94 103.30 96.59 100.36 19,298,984 +2.28(+2.32%)
Aug 10, 2020 100.15 100.51 97.50 98.09 10,935,748 -1.74(-1.75%)
Aug 07, 2020 101.45 102.41 97.76 99.83 12,096,759 -2.59(-2.53%)
Aug 06, 2020 102.58 102.70 101.38 102.42 6,930,425 -0.30(-0.30%)
Aug 05, 2020 102.37 103.71 101.52 102.73 8,641,464 +0.41(+0.40%)
Aug 04, 2020 100.97 102.39 100.21 102.32 11,064,123 +1.25(+1.24%)
Aug 03, 2020 99.05 104.21 98.71 101.07 20,496,202 +3.67(+3.77%)
Jul 31, 2020 97.44 99.37 96.38 97.40 18,184,554 -1.46(-1.47%)
Jul 30, 2020 94.45 99.31 92.87 98.85 45,665,256 +13.06(+15.22%)
Jul 29, 2020 84.92 86.34 84.60 85.79 12,283,872 +1.46(+1.73%)
Jul 28, 2020 85.00 85.39 83.53 84.34 6,307,459 -1.15(-1.35%)
Jul 27, 2020 83.02 85.62 82.32 85.49 8,696,193 +3.51(+4.29%)
Jul 24, 2020 82.27 83.27 80.70 81.98 10,322,783 -0.72(-0.87%)
Jul 23, 2020 85.68 85.74 82.29 82.70 10,220,235 -2.70(-3.16%)
Jul 22, 2020 85.53 86.03 84.54 85.40 4,734,782 +0.27(+0.31%)
Jul 21, 2020 86.27 86.55 84.67 85.13 7,698,145 -0.79(-0.92%)
Jul 20, 2020 85.02 86.02 84.20 85.92 5,860,785 +0.87(+1.02%)
Jul 17, 2020 84.55 85.26 83.92 85.06 6,490,626 +0.95(+1.13%)
Jul 16, 2020 84.16 84.61 83.63 84.11 6,698,580 -1.24(-1.46%)
Jul 15, 2020 85.70 85.70 83.93 85.35 6,672,614 +0.16(+0.18%)
Jul 14, 2020 83.79 85.42 82.26 85.19 7,121,441 +0.97(+1.15%)
Jul 13, 2020 86.04 86.81 84.11 84.23 8,246,123 -1.09(-1.28%)
Jul 10, 2020 85.77 86.25 84.44 85.31 6,167,169 -0.68(-0.79%)
Jul 09, 2020 86.64 86.64 84.33 86.00 6,817,415 -0.32(-0.37%)
Jul 08, 2020 86.02 86.32 85.16 86.32 7,255,054 +1.35(+1.58%)
Jul 07, 2020 85.74 86.27 84.76 84.97 7,287,059 -0.70(-0.82%)
Jul 06, 2020 85.96 86.46 84.94 85.67 7,515,919 +0.95(+1.12%)
Jul 02, 2020 84.01 85.31 83.74 84.72 9,018,651 +1.93(+2.33%)
Jul 01, 2020 83.93 84.20 82.61 82.80 7,579,991 -1.32(-1.57%)
Jun 30, 2020 82.26 84.78 82.08 84.12 10,168,725 +2.03(+2.47%)
Jun 29, 2020 81.35 82.22 79.94 82.09 6,364,080 +0.91(+1.12%)
Jun 26, 2020 82.14 82.75 80.73 81.17 9,896,097 -0.87(-1.06%)
Jun 25, 2020 81.80 82.50 80.53 82.04 7,651,941 -0.17(-0.20%)
Jun 24, 2020 82.23 82.84 80.62 82.21 8,894,856 -0.19(-0.24%)
Jun 23, 2020 83.13 83.56 82.18 82.40 8,431,953 +0.20(+0.25%)
Jun 22, 2020 81.82 82.48 80.80 82.20 8,703,207 +0.30(+0.36%)
Jun 19, 2020 82.88 83.23 80.73 81.90 25,171,484 -1.02(-1.23%)
Jun 18, 2020 82.86 83.45 82.11 82.93 6,187,710 -0.02(-0.02%)
Jun 17, 2020 83.63 84.00 82.35 82.94 8,261,623 +0.39(+0.47%)
Jun 16, 2020 82.91 83.41 80.93 82.56 13,711,650 +2.89(+3.62%)
Jun 15, 2020 77.16 79.84 76.64 79.67 10,684,257 +1.06(+1.35%)
Jun 12, 2020 79.54 80.36 77.03 78.61 10,966,121 +1.13(+1.45%)
Jun 11, 2020 81.34 82.13 77.38 77.49 16,520,561 -6.45(-7.68%)
Jun 10, 2020 83.23 84.97 83.03 83.93 9,841,386 +1.16(+1.40%)
Jun 09, 2020 83.21 83.36 82.13 82.77 7,942,755 -1.49(-1.77%)
Jun 08, 2020 82.08 84.38 81.47 84.26 10,567,857 +2.60(+3.18%)
Jun 05, 2020 81.16 82.52 80.99 81.66 12,884,097 +2.31(+2.92%)
Jun 04, 2020 77.42 79.96 77.42 79.35 13,128,664 +1.78(+2.29%)
Jun 03, 2020 78.34 79.27 77.12 77.57 14,127,150 +0.12(+0.15%)
Jun 02, 2020 73.15 77.68 73.13 77.45 14,479,849 +4.48(+6.15%)
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.