Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Seagate Technology Plc
(NQ:
STX
)
94.19
+0.73 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
94.12
95.36
92.66
94.10
2,205,588
-1.59(-1.66%)
Feb 25, 2022
94.47
95.82
93.50
95.69
2,095,326
+1.59(+1.69%)
Feb 24, 2022
91.58
94.25
90.70
94.10
3,232,470
-1.52(-1.59%)
Feb 23, 2022
98.50
99.09
95.35
95.62
3,089,373
-2.30(-2.35%)
Feb 22, 2022
97.80
98.89
96.18
97.92
3,804,880
-1.18(-1.19%)
Feb 18, 2022
99.10
0
-2.33(-2.29%)
Feb 17, 2022
101.77
102.74
100.99
101.43
1,339,487
-0.60(-0.59%)
Feb 16, 2022
99.79
102.74
99.51
102.03
1,457,081
+1.76(+1.76%)
Feb 15, 2022
98.35
100.70
97.65
100.27
1,320,815
+3.46(+3.57%)
Feb 14, 2022
98.84
99.10
96.16
96.81
1,962,345
-2.35(-2.37%)
Feb 11, 2022
100.87
101.84
98.63
99.16
1,901,425
-1.25(-1.24%)
Feb 10, 2022
101.09
103.53
99.94
100.41
1,966,755
-1.83(-1.79%)
Feb 09, 2022
102.35
102.50
100.58
102.24
1,345,148
+1.22(+1.21%)
Feb 08, 2022
99.99
101.29
99.15
101.02
1,407,967
+1.19(+1.19%)
Feb 07, 2022
100.01
100.38
98.97
99.83
1,506,438
+0.66(+0.66%)
Feb 04, 2022
98.34
100.25
97.42
99.17
1,422,264
+0.50(+0.51%)
Feb 03, 2022
99.07
100.30
98.61
98.67
1,716,017
-2.03(-2.01%)
Feb 02, 2022
98.58
100.90
98.00
100.70
2,274,273
+2.22(+2.25%)
Feb 01, 2022
97.74
99.19
96.24
98.48
2,116,357
+0.74(+0.76%)
Jan 31, 2022
97.15
97.74
4,188,326
+0.12(+0.12%)
Jan 28, 2022
93.60
97.49
91.82
97.62
4,221,668
+3.05(+3.22%)
Jan 27, 2022
97.87
106.75
93.52
94.58
13,094,860
+6.72(+7.65%)
Jan 26, 2022
89.25
90.26
86.51
87.85
4,010,772
+1.40(+1.61%)
Jan 25, 2022
86.79
87.93
83.82
86.46
2,547,838
-2.17(-2.45%)
Jan 24, 2022
85.46
88.84
83.85
88.63
3,329,044
+1.50(+1.72%)
Jan 21, 2022
90.51
90.81
86.89
87.13
2,998,771
-4.48(-4.89%)
Jan 20, 2022
94.72
94.86
91.44
91.61
2,365,416
-1.76(-1.89%)
Jan 19, 2022
96.74
97.00
93.12
93.37
2,261,226
-2.83(-2.94%)
Jan 18, 2022
98.64
98.82
95.80
96.20
1,731,185
-3.41(-3.42%)
Jan 14, 2022
99.61
0
-1.50(-1.48%)
Jan 13, 2022
103.99
104.19
100.73
101.11
1,310,120
-2.18(-2.11%)
Jan 12, 2022
102.79
104.40
102.13
103.29
1,410,029
+1.38(+1.35%)
Jan 11, 2022
104.22
104.90
99.09
101.91
2,634,957
-2.46(-2.36%)
Jan 10, 2022
100.34
104.52
99.73
104.37
2,812,692
+3.16(+3.12%)
Jan 07, 2022
102.17
102.76
100.37
101.22
1,646,090
-1.30(-1.26%)
Jan 06, 2022
104.60
105.36
102.18
102.51
1,802,254
-2.13(-2.03%)
Jan 05, 2022
105.79
107.34
104.26
104.64
2,495,574
-1.19(-1.13%)
Jan 04, 2022
103.70
106.27
103.35
105.83
1,743,031
+2.61(+2.53%)
Jan 03, 2022
103.10
104.36
101.78
103.22
1,558,582
+0.16(+0.16%)
Dec 31, 2021
103.71
105.02
102.85
103.06
1,162,251
-0.73(-0.70%)
Dec 30, 2021
104.89
105.70
103.69
103.79
1,585,961
-1.11(-1.06%)
Dec 29, 2021
104.08
106.13
104.08
104.90
1,596,235
+1.06(+1.02%)
Dec 28, 2021
103.99
104.25
103.08
103.84
825,727
+0.21(+0.20%)
Dec 27, 2021
101.78
103.94
101.72
103.63
930,948
+2.00(+1.96%)
Dec 23, 2021
100.93
102.34
100.80
101.64
1,212,033
+1.01(+1.01%)
Dec 22, 2021
98.84
100.66
97.83
100.62
1,736,216
+0.99(+1.00%)
Dec 21, 2021
98.10
99.68
96.50
99.63
2,288,705
+4.37(+4.59%)
Dec 20, 2021
94.14
96.04
93.47
95.26
2,192,528
+0.56(+0.59%)
Dec 17, 2021
94.18
95.42
92.91
94.70
4,641,238
-0.09(-0.10%)
Dec 16, 2021
95.53
96.71
94.23
94.79
2,299,905
+0.07(+0.08%)
Dec 15, 2021
93.08
94.87
91.15
94.72
1,777,786
+1.89(+2.04%)
Dec 14, 2021
91.56
92.98
90.67
92.82
2,013,072
+0.69(+0.75%)
Dec 13, 2021
93.95
94.04
91.29
92.13
1,610,067
-1.27(-1.36%)
Dec 10, 2021
93.79
94.22
92.11
93.40
1,339,777
+0.13(+0.14%)
Dec 09, 2021
95.47
96.21
93.18
93.27
1,677,231
-2.51(-2.62%)
Dec 08, 2021
98.62
98.77
94.65
95.78
2,539,441
-2.26(-2.31%)
Dec 07, 2021
95.24
99.12
94.50
98.04
2,942,130
+4.18(+4.45%)
Dec 06, 2021
94.91
95.48
92.06
93.86
2,138,355
-1.25(-1.31%)
Dec 03, 2021
94.03
96.34
93.41
95.11
3,353,253
-0.13(-0.13%)
Dec 02, 2021
93.59
96.15
92.98
95.24
2,225,066
+1.15(+1.22%)
Dec 01, 2021
94.38
98.27
93.97
94.09
3,374,331
+1.06(+1.14%)
Nov 30, 2021
93.28
94.90
92.10
93.03
4,542,325
-1.26(-1.34%)
Nov 29, 2021
91.31
94.62
91.24
94.29
2,675,671
+4.93(+5.52%)
Nov 26, 2021
89.90
90.94
88.86
89.36
1,484,806
-2.13(-2.32%)
Nov 24, 2021
91.68
92.19
91.06
91.49
1,815,151
-0.56(-0.60%)
Nov 23, 2021
92.36
93.76
90.62
92.04
2,252,160
-0.04(-0.04%)
Nov 22, 2021
91.61
93.95
91.19
92.08
2,654,665
+0.76(+0.83%)
Nov 19, 2021
92.31
93.17
91.20
91.32
2,021,141
-0.43(-0.46%)
Nov 18, 2021
91.91
92.10
91.65
91.74
3,020,310
+0.33(+0.36%)
Nov 17, 2021
93.94
94.69
90.94
91.42
3,525,802
-2.51(-2.67%)
Nov 16, 2021
96.13
96.46
93.63
93.93
3,195,160
-1.81(-1.89%)
Nov 15, 2021
98.03
98.13
95.33
95.74
3,352,023
-2.23(-2.28%)
Nov 12, 2021
95.99
105.95
95.99
97.97
8,584,512
+2.59(+2.72%)
Nov 11, 2021
89.84
96.66
89.80
95.38
6,076,968
+5.65(+6.30%)
Nov 10, 2021
89.87
89.72
2,070,925
-0.24(-0.27%)
Nov 09, 2021
88.52
90.16
87.79
89.97
2,904,475
+1.42(+1.61%)
Nov 08, 2021
88.00
88.93
87.89
88.55
1,407,416
+0.88(+1.00%)
Nov 05, 2021
86.71
88.22
86.58
87.67
1,806,509
+1.31(+1.52%)
Nov 04, 2021
85.17
86.38
84.84
86.35
1,518,582
+1.67(+1.97%)
Nov 03, 2021
83.54
85.92
83.24
84.69
3,004,273
+1.49(+1.79%)
Nov 02, 2021
83.48
83.49
81.99
83.20
1,936,386
-0.07(-0.09%)
Nov 01, 2021
81.14
84.49
82.16
83.27
2,530,998
+2.56(+3.18%)
Oct 29, 2021
79.96
81.13
79.52
80.71
2,982,328
-0.44(-0.54%)
Oct 28, 2021
80.18
81.54
80.18
81.14
1,948,011
+1.38(+1.73%)
Oct 27, 2021
80.34
80.64
79.32
79.76
2,377,688
-0.04(-0.05%)
Oct 26, 2021
79.52
79.80
4,279,302
-0.99(-1.22%)
Oct 25, 2021
80.27
80.79
4,391,921
+1.75(+2.21%)
Oct 22, 2021
78.38
80.62
77.11
79.04
5,708,783
+4.51(+6.05%)
Oct 21, 2021
72.62
74.53
72.34
74.53
2,876,266
+1.56(+2.14%)
Oct 20, 2021
73.60
74.47
72.92
72.97
2,188,643
-0.53(-0.73%)
Oct 19, 2021
73.62
73.86
72.34
73.50
2,676,620
-0.11(-0.15%)
Oct 18, 2021
73.75
74.49
73.20
73.61
2,109,941
-0.68(-0.91%)
Oct 15, 2021
74.72
75.48
74.05
74.29
1,912,801
-0.46(-0.62%)
Oct 14, 2021
72.94
75.65
72.78
74.75
2,323,264
+2.65(+3.68%)
Oct 13, 2021
71.79
72.76
71.37
72.10
1,498,050
+0.51(+0.71%)
Oct 12, 2021
74.26
74.39
70.86
71.59
2,822,756
-2.37(-3.21%)
Oct 11, 2021
72.35
74.50
72.22
73.97
2,774,919
+1.54(+2.13%)
Oct 08, 2021
74.51
74.80
72.34
72.43
2,191,461
-1.68(-2.26%)
Oct 07, 2021
73.72
74.87
73.10
74.10
2,354,194
+1.06(+1.45%)
Oct 06, 2021
73.55
74.26
71.91
73.04
4,870,717
-4.11(-5.33%)
Oct 05, 2021
76.50
77.73
75.05
77.16
2,298,460
+0.92(+1.20%)
Oct 04, 2021
76.32
77.66
75.73
76.24
2,352,545
-0.24(-0.32%)
Oct 01, 2021
75.81
77.04
73.70
76.48
1,827,182
+1.71(+2.29%)
Sep 30, 2021
75.69
75.87
74.74
74.77
1,358,125
-0.53(-0.70%)
Sep 29, 2021
76.06
76.56
74.74
75.30
1,742,441
-1.00(-1.31%)
Sep 28, 2021
78.16
78.84
76.08
76.29
2,333,407
-2.46(-3.12%)
Sep 27, 2021
77.92
79.96
77.64
78.75
1,379,573
+0.75(+0.96%)
Sep 24, 2021
77.10
78.16
76.43
78.00
1,376,849
+0.94(+1.22%)
Sep 23, 2021
75.63
77.69
75.48
77.06
1,726,655
+1.90(+2.53%)
Sep 22, 2021
74.80
76.04
74.44
75.15
1,660,680
+1.24(+1.68%)
Sep 21, 2021
75.28
75.34
73.66
73.91
1,873,528
-0.64(-0.86%)
Sep 20, 2021
73.98
74.64
73.09
74.55
2,522,234
-0.71(-0.94%)
Sep 17, 2021
75.71
76.56
75.07
75.26
4,937,219
-0.97(-1.27%)
Sep 16, 2021
75.63
77.31
75.62
76.24
1,983,330
+0.42(+0.56%)
Sep 15, 2021
74.58
75.85
74.38
75.81
2,077,413
+1.47(+1.97%)
Sep 14, 2021
75.21
76.38
73.76
74.35
2,336,501
-1.10(-1.45%)
Sep 13, 2021
75.38
76.20
74.75
75.44
2,065,080
+0.02(+0.02%)
Sep 10, 2021
78.40
79.09
75.15
75.43
4,075,118
-3.07(-3.92%)
Sep 09, 2021
75.89
79.63
75.89
78.50
5,361,007
+2.71(+3.57%)
Sep 08, 2021
77.66
77.68
74.93
75.80
3,941,865
-3.35(-4.24%)
Sep 07, 2021
81.48
81.61
79.07
79.15
2,014,580
-2.03(-2.50%)
Sep 03, 2021
80.57
81.57
80.39
81.18
1,651,844
+0.74(+0.92%)
Sep 02, 2021
79.01
80.53
78.60
80.44
1,813,699
+2.08(+2.65%)
Sep 01, 2021
79.29
79.29
77.30
78.37
2,282,963
-0.36(-0.46%)
Aug 31, 2021
78.20
79.30
77.79
78.73
2,110,454
+0.67(+0.86%)
Aug 30, 2021
77.61
78.44
77.10
78.05
1,651,381
+0.48(+0.61%)
Aug 27, 2021
76.27
78.28
76.25
77.57
1,845,901
+1.41(+1.85%)
Aug 26, 2021
78.13
78.37
76.07
76.16
2,586,790
-1.93(-2.47%)
Aug 25, 2021
77.21
80.47
77.21
78.10
3,599,647
+0.74(+0.95%)
Aug 24, 2021
81.52
81.93
76.12
77.36
5,921,995
-5.02(-6.10%)
Aug 23, 2021
80.95
82.99
80.86
82.38
1,396,385
+2.00(+2.48%)
Aug 20, 2021
79.39
80.46
79.08
80.39
1,412,860
+1.17(+1.47%)
Aug 19, 2021
79.17
79.80
78.61
79.22
1,596,726
-0.80(-1.00%)
Aug 18, 2021
81.08
81.65
79.97
80.02
1,540,000
-1.05(-1.30%)
Aug 17, 2021
80.53
81.92
79.98
81.07
1,396,941
-0.46(-0.56%)
Aug 16, 2021
82.48
83.04
81.43
81.53
1,991,013
+0.33(+0.41%)
Aug 13, 2021
81.26
82.46
80.99
81.20
1,499,167
-0.44(-0.54%)
Aug 12, 2021
84.92
84.92
80.85
81.64
2,290,498
-2.97(-3.51%)
Aug 11, 2021
83.41
84.75
82.51
84.60
1,895,887
+1.21(+1.45%)
Aug 10, 2021
83.47
84.29
82.91
83.39
1,721,167
+0.23(+0.28%)
Aug 09, 2021
82.55
83.70
82.10
83.16
1,162,121
+0.33(+0.40%)
Aug 06, 2021
82.10
83.75
82.10
82.82
1,637,842
+1.12(+1.38%)
Aug 05, 2021
80.71
81.88
80.45
81.70
1,984,934
+1.42(+1.77%)
Aug 04, 2021
80.84
81.23
80.00
80.28
1,799,140
-0.99(-1.22%)
Aug 03, 2021
79.69
81.88
79.26
81.27
2,183,306
+1.73(+2.17%)
Aug 02, 2021
79.68
80.24
78.93
79.54
2,418,888
+0.56(+0.71%)
Jul 30, 2021
77.97
79.95
77.76
78.99
3,432,537
+0.61(+0.78%)
Jul 29, 2021
78.85
78.85
77.07
78.37
1,125,047
+0.54(+0.69%)
Jul 28, 2021
76.59
78.25
76.50
77.84
1,598,717
+1.28(+1.67%)
Jul 27, 2021
77.28
77.35
74.72
76.56
2,349,346
-0.98(-1.26%)
Jul 26, 2021
77.05
78.46
77.05
77.54
2,745,140
+0.71(+0.92%)
Jul 23, 2021
74.79
76.94
74.75
76.83
3,029,812
+2.10(+2.81%)
Jul 22, 2021
74.13
75.35
73.66
74.73
2,569,464
+0.49(+0.65%)
Jul 21, 2021
73.48
75.49
70.88
74.24
7,127,120
-2.60(-3.38%)
Jul 20, 2021
75.72
77.31
75.55
76.84
2,747,324
+1.08(+1.42%)
Jul 19, 2021
74.64
75.89
73.82
75.76
2,156,295
-0.15(-0.20%)
Jul 16, 2021
77.65
78.18
75.56
75.91
1,793,542
-1.52(-1.96%)
Jul 15, 2021
81.40
81.54
76.81
77.43
2,376,767
-3.12(-3.87%)
Jul 14, 2021
80.44
81.19
79.85
80.55
1,668,399
+1.01(+1.27%)
Jul 13, 2021
79.09
80.26
78.68
79.54
1,762,591
-0.43(-0.54%)
Jul 12, 2021
79.50
80.38
78.88
79.97
1,540,127
+0.92(+1.16%)
Jul 09, 2021
78.68
79.64
78.23
79.06
1,599,099
+1.31(+1.69%)
Jul 08, 2021
76.40
79.08
76.02
77.75
2,107,626
-1.19(-1.50%)
Jul 07, 2021
77.35
79.15
76.88
78.93
2,405,212
+1.97(+2.56%)
Jul 06, 2021
77.93
78.74
76.51
76.96
1,923,754
-1.26(-1.61%)
Jul 02, 2021
78.14
78.35
77.11
78.22
1,440,667
+0.37(+0.47%)
Jul 01, 2021
79.18
79.44
77.74
77.85
1,834,543
-1.18(-1.49%)
Jun 30, 2021
79.58
79.81
78.25
79.03
1,706,322
+0.22(+0.29%)
Jun 29, 2021
77.75
78.93
77.57
78.81
1,935,573
+1.32(+1.71%)
Jun 28, 2021
77.75
78.29
77.30
77.48
1,589,167
-0.26(-0.34%)
Jun 25, 2021
77.51
78.82
77.39
77.75
1,922,425
+0.10(+0.13%)
Jun 24, 2021
78.08
78.08
76.85
77.65
2,227,413
+1.47(+1.92%)
Jun 23, 2021
76.21
77.29
75.44
76.18
2,518,480
+0.23(+0.31%)
Jun 22, 2021
76.69
76.72
75.22
75.95
2,736,616
-0.73(-0.95%)
Jun 21, 2021
77.65
77.90
76.11
76.68
2,939,014
+0.01(+0.01%)
Jun 18, 2021
78.02
78.98
76.40
76.67
5,375,727
-3.16(-3.96%)
Jun 17, 2021
82.69
83.20
78.75
79.83
4,230,342
-3.48(-4.18%)
Jun 16, 2021
84.26
84.73
83.03
83.31
2,047,242
-1.12(-1.33%)
Jun 15, 2021
85.49
86.01
84.28
84.43
1,538,459
-0.65(-0.76%)
Jun 14, 2021
86.97
87.19
84.51
85.08
2,246,067
-1.90(-2.18%)
Jun 11, 2021
87.98
89.29
86.30
86.98
2,579,512
-0.62(-0.71%)
Jun 10, 2021
89.61
90.01
87.02
87.60
2,342,421
-1.68(-1.88%)
Jun 09, 2021
91.36
91.36
89.25
89.28
2,541,696
-1.35(-1.49%)
Jun 08, 2021
89.06
90.95
87.07
90.63
3,561,083
+1.96(+2.21%)
Jun 07, 2021
89.61
89.65
87.76
88.67
1,929,676
-0.42(-0.47%)
Jun 04, 2021
88.18
89.44
87.83
89.09
1,390,771
+1.39(+1.59%)
Jun 03, 2021
86.64
88.07
86.34
87.70
1,548,724
-0.41(-0.47%)
Jun 02, 2021
88.87
90.23
87.68
88.11
2,400,396
-0.20(-0.22%)
Jun 01, 2021
88.22
88.86
86.74
88.31
2,464,251
+2.25(+2.61%)
May 28, 2021
88.13
88.13
85.34
86.06
2,596,393
-0.61(-0.71%)
May 27, 2021
87.34
88.08
86.08
86.67
3,621,526
-0.32(-0.37%)
May 26, 2021
85.02
87.01
84.24
86.99
2,880,995
+2.96(+3.52%)
May 25, 2021
88.23
88.47
83.66
84.04
3,610,059
-4.18(-4.74%)
May 24, 2021
85.58
89.52
84.45
88.22
3,855,876
+3.80(+4.50%)
May 21, 2021
85.38
86.77
83.93
84.41
3,732,812
-2.61(-3.00%)
May 20, 2021
90.78
91.68
85.83
87.02
3,655,405
-2.46(-2.75%)
May 19, 2021
85.18
89.81
82.40
89.48
5,145,954
-1.45(-1.59%)
May 18, 2021
94.15
94.51
90.31
90.93
5,046,396
-2.75(-2.94%)
May 17, 2021
87.42
95.47
87.37
93.68
11,508,784
+5.63(+6.39%)
May 14, 2021
79.54
89.04
79.47
88.05
10,397,755
+9.74(+12.44%)
May 13, 2021
76.41
78.89
76.24
78.31
3,429,626
+2.44(+3.22%)
May 12, 2021
77.21
77.93
75.40
75.87
3,537,241
-2.11(-2.71%)
May 11, 2021
78.38
80.10
76.98
77.98
5,845,831
-2.30(-2.87%)
May 10, 2021
82.48
81.68
79.24
80.28
5,083,471
-1.40(-1.71%)
May 07, 2021
80.34
82.06
78.84
81.68
5,195,442
+1.40(+1.74%)
May 06, 2021
79.32
80.30
78.32
80.28
4,046,097
+1.39(+1.76%)
May 05, 2021
79.70
79.88
77.90
78.89
4,301,080
-0.04(-0.06%)
May 04, 2021
81.31
81.31
77.50
78.93
6,605,732
-2.78(-3.41%)
May 03, 2021
83.86
83.86
81.12
81.72
4,061,110
-1.11(-1.34%)
Apr 30, 2021
86.54
86.62
82.37
82.82
5,413,632
-3.56(-4.12%)
Apr 29, 2021
85.46
86.64
84.17
86.38
3,621,926
+1.45(+1.71%)
Apr 28, 2021
84.45
85.15
83.87
84.93
3,332,493
+0.87(+1.03%)
Apr 27, 2021
82.72
84.39
82.71
84.06
4,291,738
+0.86(+1.03%)
Apr 26, 2021
79.91
83.63
79.91
83.21
5,803,411
+3.68(+4.62%)
Apr 23, 2021
74.48
79.59
74.22
79.53
4,866,833
+4.52(+6.03%)
Apr 22, 2021
75.04
75.89
74.16
75.01
5,073,979
+0.18(+0.24%)
Apr 21, 2021
73.66
74.90
72.80
74.83
2,966,463
+1.31(+1.78%)
Apr 20, 2021
73.62
74.69
73.42
73.52
3,175,018
+0.07(+0.10%)
Apr 19, 2021
73.09
74.20
72.74
73.45
3,486,365
+0.23(+0.32%)
Apr 16, 2021
72.81
73.91
72.55
73.21
6,486,158
+0.66(+0.91%)
Apr 15, 2021
71.83
72.84
71.46
72.55
2,841,591
+0.94(+1.31%)
Apr 14, 2021
71.38
71.98
70.52
71.62
3,861,784
+0.27(+0.38%)
Apr 13, 2021
71.78
71.81
70.23
71.35
2,763,571
+0.06(+0.09%)
Apr 12, 2021
72.11
72.11
70.68
71.29
2,190,951
-0.55(-0.77%)
Apr 09, 2021
71.30
72.05
70.83
71.84
2,267,011
+0.47(+0.66%)
Apr 08, 2021
71.36
71.49
69.81
71.37
2,580,625
+0.93(+1.32%)
Apr 07, 2021
70.37
71.19
70.19
70.44
1,884,202
+0.21(+0.30%)
Apr 06, 2021
70.17
70.78
69.59
70.23
2,594,082
-0.43(-0.61%)
Apr 05, 2021
70.53
71.24
70.26
70.65
2,453,447
+0.63(+0.90%)
Apr 01, 2021
68.92
70.03
68.51
70.02
3,563,166
+1.55(+2.27%)
Mar 31, 2021
67.65
69.16
67.29
68.47
3,099,280
+0.94(+1.39%)
Mar 30, 2021
66.98
67.78
66.68
67.53
2,145,026
+0.42(+0.62%)
Mar 29, 2021
67.53
68.81
66.98
67.11
2,651,643
-0.70(-1.04%)
Mar 26, 2021
65.03
67.87
64.76
67.82
3,175,093
+2.71(+4.17%)
Mar 25, 2021
63.33
65.41
62.92
65.11
3,004,978
+1.47(+2.31%)
Mar 24, 2021
65.17
65.71
63.56
63.63
2,171,020
-1.13(-1.75%)
Mar 23, 2021
66.61
67.13
63.95
64.77
3,275,069
-2.38(-3.55%)
Mar 22, 2021
66.82
67.72
66.55
67.15
3,492,625
+1.16(+1.76%)
Mar 19, 2021
65.64
66.87
65.39
65.99
10,862,798
+0.67(+1.03%)
Mar 18, 2021
67.90
67.99
65.01
65.32
4,694,086
-3.63(-5.27%)
Mar 17, 2021
67.99
69.01
66.71
68.95
3,875,180
+2.21(+3.31%)
Mar 16, 2021
66.40
67.19
66.05
66.74
2,775,557
+0.06(+0.09%)
Mar 15, 2021
68.20
68.29
65.65
66.68
2,998,075
-1.21(-1.78%)
Mar 12, 2021
68.08
68.23
67.41
67.89
2,956,813
-0.42(-0.61%)
Mar 11, 2021
67.00
68.97
66.78
68.31
3,067,559
+2.05(+3.10%)
Mar 10, 2021
67.04
67.10
65.90
66.26
2,400,412
-0.19(-0.29%)
Mar 09, 2021
66.70
67.38
66.03
66.45
3,502,431
+0.52(+0.79%)
Mar 08, 2021
65.22
66.60
64.44
65.93
4,597,069
+1.04(+1.61%)
Mar 05, 2021
64.44
65.43
62.95
64.88
5,440,220
+1.57(+2.47%)
Mar 04, 2021
64.37
64.95
62.21
63.32
9,412,219
-3.83(-5.70%)
Mar 03, 2021
65.15
67.60
64.92
67.15
6,217,954
+3.02(+4.72%)
Mar 02, 2021
64.71
65.59
64.02
64.12
2,535,160
-1.14(-1.75%)
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
.