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
Servicenow Inc
(NY:
NOW
)
777.05
+2.87 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2021
500.28
519.82
500.28
506.37
3,440,800
+1.37(+0.27%)
Apr 29, 2021
521.00
530.80
503.50
505.00
8,691,453
-52.24(-9.37%)
Apr 28, 2021
559.25
559.79
552.44
557.24
1,702,435
-5.39(-0.96%)
Apr 27, 2021
557.95
565.29
553.59
562.63
961,206
+3.42(+0.61%)
Apr 26, 2021
554.00
559.39
549.25
559.21
671,921
+6.51(+1.18%)
Apr 23, 2021
553.28
555.89
549.33
552.70
780,400
+4.21(+0.77%)
Apr 22, 2021
547.00
558.00
543.85
548.49
900,430
+2.02(+0.37%)
Apr 21, 2021
545.16
549.07
537.13
546.47
1,032,510
+5.69(+1.05%)
Apr 20, 2021
548.96
552.92
536.50
540.78
794,835
-8.59(-1.56%)
Apr 19, 2021
553.42
556.88
546.00
549.37
895,351
-7.54(-1.35%)
Apr 16, 2021
560.56
560.79
550.26
556.91
879,600
-2.44(-0.44%)
Apr 15, 2021
553.46
560.17
552.91
559.35
885,177
+14.51(+2.66%)
Apr 14, 2021
551.00
560.19
542.84
544.84
1,341,061
-4.09(-0.75%)
Apr 13, 2021
539.00
551.28
539.00
548.93
1,364,327
+11.93(+2.22%)
Apr 12, 2021
529.18
541.22
524.73
537.00
1,328,598
+7.00(+1.32%)
Apr 09, 2021
518.09
530.61
510.00
530.00
1,453,000
+5.96(+1.14%)
Apr 08, 2021
520.00
528.82
517.48
524.04
1,260,079
+13.31(+2.61%)
Apr 07, 2021
511.06
512.89
506.83
510.73
646,750
+1.65(+0.32%)
Apr 06, 2021
511.40
515.14
506.62
509.08
972,333
-4.94(-0.96%)
Apr 05, 2021
511.97
516.07
509.18
514.02
1,588,761
+7.01(+1.38%)
Apr 01, 2021
508.00
512.90
502.50
507.01
1,063,900
+6.90(+1.38%)
Mar 31, 2021
493.44
506.89
490.52
500.11
1,568,134
+12.54(+2.57%)
Mar 30, 2021
480.00
490.99
473.21
487.57
1,253,990
+2.18(+0.45%)
Mar 29, 2021
489.46
492.94
482.05
485.39
1,719,840
-9.61(-1.94%)
Mar 26, 2021
473.49
495.45
471.00
495.00
2,440,100
+22.82(+4.83%)
Mar 25, 2021
467.88
474.00
463.80
472.18
1,903,798
-0.14(-0.03%)
Mar 24, 2021
480.63
481.50
470.00
472.32
1,476,404
-5.85(-1.22%)
Mar 23, 2021
480.11
486.44
476.98
478.17
1,140,915
+1.52(+0.32%)
Mar 22, 2021
471.63
484.44
471.32
476.65
1,188,271
+5.81(+1.23%)
Mar 19, 2021
468.49
475.57
463.85
470.84
1,893,800
+4.66(+1.00%)
Mar 18, 2021
479.69
479.80
464.67
466.18
1,870,054
-18.82(-3.88%)
Mar 17, 2021
491.46
492.73
476.37
485.00
2,485,852
-13.99(-2.80%)
Mar 16, 2021
504.28
509.15
495.31
498.99
1,138,369
+2.22(+0.45%)
Mar 15, 2021
490.00
497.21
486.47
496.77
969,756
+7.55(+1.54%)
Mar 12, 2021
489.00
494.88
482.74
489.22
1,505,000
-13.65(-2.71%)
Mar 11, 2021
494.49
511.71
490.22
502.87
1,922,854
+28.87(+6.09%)
Mar 10, 2021
496.92
499.00
473.96
474.00
1,926,378
-14.95(-3.06%)
Mar 09, 2021
480.71
493.56
478.78
488.95
2,444,606
+24.90(+5.37%)
Mar 08, 2021
490.78
497.26
462.51
464.05
1,967,626
-22.91(-4.70%)
Mar 05, 2021
496.24
496.24
467.15
486.96
3,232,800
-3.67(-0.75%)
Mar 04, 2021
510.94
517.75
484.90
490.63
2,828,611
-25.37(-4.92%)
Mar 03, 2021
544.29
545.78
513.67
516.00
1,805,366
-33.30(-6.06%)
Mar 02, 2021
559.56
562.43
548.31
549.30
1,121,396
-7.17(-1.29%)
Mar 01, 2021
544.82
556.64
540.04
556.47
1,232,137
+23.01(+4.31%)
Feb 26, 2021
532.50
540.32
521.15
533.46
1,799,000
+4.67(+0.88%)
Feb 25, 2021
550.00
556.49
526.89
528.79
1,760,967
-23.04(-4.18%)
Feb 24, 2021
545.50
554.20
538.93
551.83
1,113,235
+0.08(+0.01%)
Feb 23, 2021
537.64
553.80
524.41
551.75
1,570,508
+1.49(+0.27%)
Feb 22, 2021
566.03
566.03
549.78
550.26
1,038,430
-20.47(-3.59%)
Feb 19, 2021
577.16
582.11
559.08
570.73
1,958,100
-5.07(-0.88%)
Feb 18, 2021
569.96
579.31
565.90
575.80
970,003
-5.14(-0.88%)
Feb 17, 2021
580.00
583.14
570.75
580.94
886,757
-4.80(-0.82%)
Feb 16, 2021
591.82
594.66
581.15
585.74
891,640
-5.55(-0.94%)
Feb 12, 2021
591.32
593.71
585.53
591.29
823,000
-3.18(-0.53%)
Feb 11, 2021
594.00
595.00
588.00
594.47
731,036
+5.11(+0.87%)
Feb 10, 2021
585.76
593.78
579.01
589.36
966,748
+7.58(+1.30%)
Feb 09, 2021
587.14
588.60
576.01
581.78
1,635,012
-6.13(-1.04%)
Feb 08, 2021
591.31
598.37
584.00
587.91
1,031,268
-1.82(-0.31%)
Feb 05, 2021
588.68
592.54
582.32
589.73
972,100
+0.75(+0.13%)
Feb 04, 2021
579.89
589.00
572.13
588.98
1,252,302
+12.33(+2.14%)
Feb 03, 2021
583.00
587.43
574.56
576.65
1,491,213
-6.86(-1.18%)
Feb 02, 2021
562.88
588.82
560.10
583.51
2,237,354
+24.95(+4.47%)
Feb 01, 2021
546.01
564.73
546.01
558.56
1,716,222
+15.40(+2.84%)
Jan 29, 2021
550.84
552.00
529.34
543.16
2,380,100
-11.08(-2.00%)
Jan 28, 2021
545.00
563.88
542.86
554.24
3,282,131
+37.74(+7.31%)
Jan 27, 2021
524.88
533.07
508.22
516.50
2,239,291
-15.96(-3.00%)
Jan 26, 2021
540.00
540.78
530.60
532.46
1,416,514
-5.42(-1.01%)
Jan 25, 2021
547.73
552.82
525.06
537.88
1,712,060
-3.21(-0.59%)
Jan 22, 2021
549.75
554.34
540.30
541.09
1,029,900
-3.24(-0.60%)
Jan 21, 2021
543.50
546.40
537.87
544.33
1,011,647
+2.14(+0.39%)
Jan 20, 2021
527.99
543.47
527.01
542.19
1,533,688
+22.77(+4.38%)
Jan 19, 2021
515.60
522.95
509.68
519.42
977,733
+5.66(+1.10%)
Jan 15, 2021
518.41
526.56
513.00
513.76
1,083,800
-0.58(-0.11%)
Jan 14, 2021
527.20
528.00
512.79
514.34
1,448,216
-7.37(-1.41%)
Jan 13, 2021
518.21
523.70
511.00
521.71
1,076,552
+8.50(+1.66%)
Jan 12, 2021
520.00
522.51
507.31
513.21
1,172,992
-9.85(-1.88%)
Jan 11, 2021
525.00
526.96
515.08
523.06
1,286,486
-6.58(-1.24%)
Jan 08, 2021
521.64
531.61
518.16
529.64
1,595,000
+18.23(+3.56%)
Jan 07, 2021
510.00
516.90
508.71
511.41
1,869,213
+4.16(+0.82%)
Jan 06, 2021
519.77
520.94
507.06
507.25
1,969,100
-24.72(-4.65%)
Jan 05, 2021
526.04
533.33
524.80
531.97
1,544,173
+5.14(+0.98%)
Jan 04, 2021
556.94
557.36
521.51
526.83
1,888,714
-23.60(-4.29%)
Dec 31, 2020
550.43
550.43
550.43
580,057
+3.05(+0.56%)
Dec 30, 2020
550.82
552.00
544.66
547.38
580,057
+1.40(+0.26%)
Dec 29, 2020
550.22
551.63
539.30
545.98
926,146
+2.24(+0.41%)
Dec 28, 2020
563.00
563.00
540.90
543.74
1,041,992
-10.15(-1.83%)
Dec 24, 2020
555.30
560.54
552.74
553.89
623,700
+3.83(+0.70%)
Dec 23, 2020
561.61
565.00
549.72
550.06
887,312
-11.66(-2.08%)
Dec 22, 2020
550.71
562.50
548.97
561.72
1,198,982
+10.90(+1.98%)
Dec 21, 2020
558.02
562.45
542.70
550.82
1,642,363
-14.61(-2.58%)
Dec 18, 2020
558.47
566.74
555.55
565.43
2,152,700
+11.36(+2.05%)
Dec 17, 2020
549.47
558.34
549.47
554.07
1,226,293
+9.07(+1.66%)
Dec 16, 2020
532.95
549.88
532.00
545.00
1,510,120
+17.62(+3.34%)
Dec 15, 2020
532.00
535.11
525.08
527.38
1,072,312
-5.10(-0.96%)
Dec 14, 2020
538.50
539.10
530.96
532.48
1,280,689
-4.88(-0.91%)
Dec 11, 2020
538.19
540.69
530.84
537.36
855,000
-0.64(-0.12%)
Dec 10, 2020
526.50
538.56
518.51
538.00
1,032,872
+10.01(+1.90%)
Dec 09, 2020
544.43
545.00
525.65
527.99
1,637,218
-14.26(-2.63%)
Dec 08, 2020
536.79
544.05
528.60
542.25
1,869,736
+9.00(+1.69%)
Dec 07, 2020
528.76
534.74
527.91
533.25
1,370,958
+7.55(+1.44%)
Dec 04, 2020
525.54
529.75
522.24
525.70
744,600
+0.46(+0.09%)
Dec 03, 2020
527.79
539.50
523.30
525.24
1,022,331
-1.28(-0.24%)
Dec 02, 2020
530.77
535.00
521.17
526.52
1,087,713
-13.07(-2.42%)
Dec 01, 2020
536.00
541.74
525.96
539.59
1,150,664
+5.04(+0.94%)
Nov 30, 2020
530.00
535.00
520.98
534.55
1,718,343
+7.07(+1.34%)
Nov 27, 2020
521.00
529.78
515.85
527.48
741,600
+8.26(+1.59%)
Nov 25, 2020
519.00
524.00
511.79
519.22
1,083,600
+4.53(+0.88%)
Nov 24, 2020
522.71
526.00
510.15
514.69
1,182,020
-7.42(-1.42%)
Nov 23, 2020
520.10
524.87
514.27
522.11
1,293,553
+4.05(+0.78%)
Nov 20, 2020
515.61
526.46
514.00
518.06
1,184,500
+3.73(+0.73%)
Nov 19, 2020
508.20
519.93
505.00
514.33
977,561
+7.21(+1.42%)
Nov 18, 2020
511.25
513.56
502.39
507.12
1,016,132
-5.98(-1.17%)
Nov 17, 2020
505.00
516.00
504.07
513.10
1,151,214
+10.82(+2.15%)
Nov 16, 2020
497.49
505.75
495.19
502.28
1,586,117
-5.73(-1.13%)
Nov 13, 2020
511.60
511.60
495.52
508.01
1,235,100
-1.77(-0.35%)
Nov 12, 2020
520.45
525.01
506.37
509.78
1,630,692
+6.42(+1.28%)
Nov 11, 2020
493.71
508.06
489.55
503.36
1,578,501
+22.08(+4.59%)
Nov 10, 2020
495.53
499.68
472.01
481.28
2,501,177
-20.68(-4.12%)
Nov 09, 2020
512.52
528.21
500.79
501.96
2,397,510
-33.22(-6.21%)
Nov 06, 2020
529.53
537.53
519.00
535.18
826,400
+4.10(+0.77%)
Nov 05, 2020
523.31
533.84
520.49
531.08
1,185,193
+17.50(+3.41%)
Nov 04, 2020
506.35
518.23
501.00
513.58
2,222,633
+33.53(+6.98%)
Nov 03, 2020
477.61
484.71
472.01
480.05
1,783,201
+4.05(+0.85%)
Nov 02, 2020
499.21
507.58
474.29
476.00
1,983,055
-21.57(-4.34%)
Oct 30, 2020
504.40
507.98
485.59
497.57
1,873,900
-13.02(-2.55%)
Oct 29, 2020
497.00
517.90
493.00
510.59
2,856,797
+26.54(+5.48%)
Oct 28, 2020
486.95
489.92
480.15
484.05
1,775,501
-15.76(-3.15%)
Oct 27, 2020
508.79
510.00
498.52
499.81
1,201,997
-1.80(-0.36%)
Oct 26, 2020
518.01
521.86
492.51
501.61
1,620,533
-12.40(-2.41%)
Oct 23, 2020
509.09
514.23
505.23
514.01
845,200
+8.05(+1.59%)
Oct 22, 2020
511.70
513.55
495.17
505.96
857,940
-4.32(-0.85%)
Oct 21, 2020
518.68
519.53
506.83
510.28
831,090
-7.91(-1.53%)
Oct 20, 2020
523.00
527.58
515.91
518.19
826,498
-3.76(-0.72%)
Oct 19, 2020
526.44
533.37
519.39
521.95
891,795
-2.92(-0.56%)
Oct 16, 2020
524.15
530.73
520.99
524.87
1,031,800
+4.19(+0.80%)
Oct 15, 2020
509.48
522.99
506.00
520.68
945,322
+3.79(+0.73%)
Oct 14, 2020
520.00
521.50
509.98
516.89
990,138
-1.41(-0.27%)
Oct 13, 2020
516.51
522.77
511.23
518.30
1,179,914
+9.21(+1.81%)
Oct 12, 2020
513.55
515.55
502.00
509.09
895,640
+0.48(+0.09%)
Oct 09, 2020
503.56
510.88
502.01
508.61
1,193,400
+12.11(+2.44%)
Oct 08, 2020
505.00
505.00
492.00
496.50
823,156
-3.50(-0.70%)
Oct 07, 2020
497.63
504.21
494.00
500.00
857,974
+8.46(+1.72%)
Oct 06, 2020
500.00
502.60
489.82
491.54
1,075,633
-10.25(-2.04%)
Oct 05, 2020
495.61
502.23
491.27
501.79
1,287,348
+8.64(+1.75%)
Oct 02, 2020
480.49
502.63
478.99
493.15
1,593,100
+0.63(+0.13%)
Oct 01, 2020
491.57
495.13
487.45
492.52
922,421
+7.52(+1.55%)
Sep 30, 2020
485.67
493.31
481.15
485.00
1,202,327
-2.98(-0.61%)
Sep 29, 2020
486.35
489.56
483.10
487.98
824,186
+3.77(+0.78%)
Sep 28, 2020
486.61
488.40
478.97
484.21
1,257,873
+4.24(+0.88%)
Sep 25, 2020
468.91
481.65
464.56
479.97
1,206,700
+19.85(+4.31%)
Sep 24, 2020
458.79
465.17
453.70
460.12
842,539
-0.35(-0.08%)
Sep 23, 2020
470.00
473.31
459.04
460.47
826,460
-10.10(-2.15%)
Sep 22, 2020
465.75
471.10
454.61
470.57
929,943
+8.69(+1.88%)
Sep 21, 2020
446.82
462.40
446.20
461.88
1,106,146
+8.79(+1.94%)
Sep 18, 2020
454.15
457.25
442.71
453.09
1,461,200
-0.71(-0.16%)
Sep 17, 2020
445.70
455.00
442.00
453.80
1,578,474
-2.21(-0.48%)
Sep 16, 2020
476.47
479.44
455.78
456.01
1,507,282
-17.95(-3.79%)
Sep 15, 2020
463.23
474.32
462.61
473.96
1,120,437
+15.90(+3.47%)
Sep 14, 2020
451.42
463.20
451.17
458.06
1,434,311
+12.16(+2.73%)
Sep 11, 2020
457.63
458.49
439.76
445.90
895,900
-7.08(-1.56%)
Sep 10, 2020
461.00
468.32
450.27
452.98
1,114,804
-5.22(-1.14%)
Sep 09, 2020
452.09
462.86
441.85
458.20
1,805,460
+15.06(+3.40%)
Sep 08, 2020
439.99
452.73
432.85
443.14
1,765,369
-7.21(-1.60%)
Sep 04, 2020
466.00
470.00
435.10
450.35
2,680,100
-18.49(-3.94%)
Sep 03, 2020
485.00
487.99
462.67
468.84
2,023,915
-30.85(-6.17%)
Sep 02, 2020
500.00
501.82
482.66
499.69
1,355,526
+2.50(+0.50%)
Sep 01, 2020
485.00
497.25
482.58
497.19
1,370,745
+15.17(+3.15%)
Aug 31, 2020
488.25
490.00
480.99
482.02
1,390,653
-5.85(-1.20%)
Aug 28, 2020
485.00
494.00
484.40
487.87
1,061,300
+7.32(+1.52%)
Aug 27, 2020
485.00
485.10
474.50
480.55
1,520,824
-7.15(-1.47%)
Aug 26, 2020
465.00
488.58
464.10
487.70
2,199,305
+29.77(+6.50%)
Aug 25, 2020
450.00
458.88
445.74
457.93
1,164,327
+9.83(+2.19%)
Aug 24, 2020
453.05
458.64
445.00
448.10
2,356,890
-1.32(-0.29%)
Aug 21, 2020
452.78
453.99
446.18
449.42
2,339,200
-3.92(-0.86%)
Aug 20, 2020
435.42
454.73
433.36
453.34
2,717,954
+16.21(+3.71%)
Aug 19, 2020
438.00
443.64
432.10
437.13
1,964,833
-0.45(-0.10%)
Aug 18, 2020
441.72
444.36
435.30
437.58
2,271,876
-4.79(-1.08%)
Aug 17, 2020
436.98
445.15
436.98
442.37
1,969,884
+6.64(+1.52%)
Aug 14, 2020
438.36
442.89
434.32
435.73
1,252,300
-2.69(-0.61%)
Aug 13, 2020
427.86
439.81
426.71
438.42
1,700,004
+11.29(+2.64%)
Aug 12, 2020
425.14
431.43
423.05
427.13
1,619,849
+5.77(+1.37%)
Aug 11, 2020
434.35
434.99
418.53
421.36
1,638,527
-17.32(-3.95%)
Aug 10, 2020
430.44
439.13
422.17
438.68
2,724,400
+7.47(+1.73%)
Aug 07, 2020
432.04
439.29
423.71
431.21
2,459,600
+0.88(+0.20%)
Aug 06, 2020
437.88
439.57
425.33
430.33
2,230,886
-5.41(-1.24%)
Aug 05, 2020
440.00
441.05
435.33
435.74
1,018,614
-2.41(-0.55%)
Aug 04, 2020
437.42
442.49
433.87
438.15
1,140,831
-1.81(-0.41%)
Aug 03, 2020
443.72
444.79
431.16
439.96
1,801,708
+0.76(+0.17%)
Jul 31, 2020
436.99
439.20
428.32
439.20
1,745,800
+7.80(+1.81%)
Jul 30, 2020
432.72
438.60
421.33
431.40
3,142,482
-14.31(-3.21%)
Jul 29, 2020
442.57
446.51
437.87
445.71
2,253,339
+10.67(+2.45%)
Jul 28, 2020
435.00
442.58
431.00
435.04
1,037,620
+1.23(+0.28%)
Jul 27, 2020
430.00
436.16
426.01
433.81
985,024
+8.62(+2.03%)
Jul 24, 2020
420.28
430.31
414.60
425.19
1,003,800
-5.66(-1.31%)
Jul 23, 2020
441.10
448.34
428.62
430.85
1,324,340
-10.75(-2.43%)
Jul 22, 2020
440.00
443.96
434.31
441.60
872,777
+4.38(+1.00%)
Jul 21, 2020
447.23
447.47
434.18
437.22
1,600,525
-12.05(-2.68%)
Jul 20, 2020
425.00
454.70
424.54
449.27
3,131,575
+27.46(+6.51%)
Jul 17, 2020
415.75
423.40
411.45
421.81
1,099,500
+7.93(+1.92%)
Jul 16, 2020
416.06
418.26
404.49
413.88
1,446,159
-9.68(-2.29%)
Jul 15, 2020
422.89
425.96
415.74
423.56
2,117,999
+10.33(+2.50%)
Jul 14, 2020
400.00
413.81
390.84
413.23
1,781,626
+11.36(+2.83%)
Jul 13, 2020
425.00
427.78
399.47
401.87
1,622,717
-21.04(-4.98%)
Jul 10, 2020
426.50
427.78
419.46
422.91
1,482,500
-3.46(-0.81%)
Jul 09, 2020
428.00
430.83
415.60
426.37
1,406,900
+1.17(+0.28%)
Jul 08, 2020
416.80
426.78
415.50
425.20
1,516,160
+13.46(+3.27%)
Jul 07, 2020
416.44
421.23
410.97
411.74
1,313,460
-4.70(-1.13%)
Jul 06, 2020
419.29
425.00
412.15
416.44
1,774,692
+2.23(+0.54%)
Jul 02, 2020
421.31
424.84
412.69
414.21
1,385,600
-2.58(-0.62%)
Jul 01, 2020
405.38
417.61
403.50
416.79
1,794,278
+11.73(+2.90%)
Jun 30, 2020
394.88
406.17
394.00
405.06
1,760,622
+10.51(+2.66%)
Jun 29, 2020
401.48
402.99
385.50
394.55
1,388,682
-5.42(-1.36%)
Jun 26, 2020
401.83
402.84
391.08
399.97
2,013,100
-1.67(-0.42%)
Jun 25, 2020
391.71
401.69
385.66
401.64
1,295,412
+8.71(+2.22%)
Jun 24, 2020
399.78
405.24
388.87
392.93
1,450,226
-8.01(-2.00%)
Jun 23, 2020
408.00
409.80
397.38
400.94
1,671,585
-1.88(-0.47%)
Jun 22, 2020
396.42
403.22
391.85
402.82
1,568,832
+2.95(+0.74%)
Jun 19, 2020
406.25
407.99
398.44
399.87
2,304,900
-1.16(-0.29%)
Jun 18, 2020
402.26
404.49
396.10
401.03
1,320,546
+0.38(+0.09%)
Jun 17, 2020
400.01
407.59
398.05
400.65
1,562,431
+2.19(+0.55%)
Jun 16, 2020
400.00
402.87
389.19
398.46
1,743,851
+5.96(+1.52%)
Jun 15, 2020
378.20
393.98
375.37
392.50
1,436,901
+7.37(+1.91%)
Jun 12, 2020
387.62
392.38
377.76
385.13
1,556,600
+10.08(+2.69%)
Jun 11, 2020
393.83
397.46
372.87
375.05
2,924,720
-26.61(-6.63%)
Jun 10, 2020
392.34
405.53
392.34
401.66
2,004,955
+12.83(+3.30%)
Jun 09, 2020
390.98
398.00
385.49
388.83
1,689,527
+2.19(+0.57%)
Jun 08, 2020
386.58
388.77
375.68
386.64
1,512,745
-3.82(-0.98%)
Jun 05, 2020
370.00
390.68
367.03
390.46
2,455,400
+13.51(+3.58%)
Jun 04, 2020
385.69
389.70
372.42
376.95
2,085,972
-11.14(-2.87%)
Jun 03, 2020
389.99
393.11
381.10
388.09
1,400,831
-4.81(-1.22%)
Jun 02, 2020
384.45
392.90
375.44
392.90
2,023,275
+9.53(+2.49%)
Jun 01, 2020
385.06
387.94
381.85
383.37
1,335,990
-4.56(-1.18%)
May 29, 2020
381.41
388.23
378.62
387.93
1,969,200
+9.95(+2.63%)
May 28, 2020
370.00
386.67
368.46
377.98
1,546,677
+6.82(+1.84%)
May 27, 2020
378.05
378.05
352.07
371.16
3,761,037
-9.51(-2.50%)
May 26, 2020
396.13
396.15
379.63
380.67
1,714,799
-7.29(-1.88%)
May 22, 2020
389.04
394.14
384.99
387.96
1,006,100
+4.32(+1.13%)
May 21, 2020
390.52
393.59
382.41
383.64
991,756
-6.52(-1.67%)
May 20, 2020
390.00
394.75
384.39
390.16
1,463,628
+7.28(+1.90%)
May 19, 2020
375.00
389.67
373.23
382.88
1,722,009
+8.01(+2.14%)
May 18, 2020
378.00
381.78
373.18
374.87
1,754,936
+4.41(+1.19%)
May 15, 2020
365.45
372.45
363.06
370.46
2,504,600
+2.63(+0.72%)
May 14, 2020
358.71
370.06
351.51
367.83
2,306,780
+6.54(+1.81%)
May 13, 2020
366.01
370.46
351.29
361.29
2,895,125
-4.31(-1.18%)
May 12, 2020
384.13
384.99
364.57
365.60
3,390,257
-18.05(-4.70%)
May 11, 2020
375.00
388.50
370.04
383.65
1,576,248
+6.39(+1.69%)
May 08, 2020
384.00
387.60
376.13
377.26
2,106,000
-4.57(-1.20%)
May 07, 2020
368.97
386.57
368.53
381.83
2,762,774
+16.44(+4.50%)
May 06, 2020
374.63
379.80
364.50
365.39
2,390,277
-5.25(-1.42%)
May 05, 2020
360.00
376.18
356.07
370.64
2,976,696
+16.00(+4.51%)
May 04, 2020
336.52
356.50
335.01
354.64
2,537,669
+15.13(+4.46%)
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
.