Seagate Technology Plc (NQ: STX )

100.93 -1.14 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.97 86.05 81.82 82.28 5,449,624 -3.54(-4.12%)
Apr 29, 2021 84.90 86.07 83.61 85.81 3,646,005 +1.44(+1.71%)
Apr 28, 2021 83.89 84.59 83.31 84.37 3,354,648 +0.86(+1.03%)
Apr 27, 2021 82.18 83.84 82.16 83.51 4,320,271 +0.85(+1.03%)
Apr 26, 2021 79.39 83.08 79.39 82.66 5,841,994 +3.65(+4.62%)
Apr 23, 2021 73.99 79.07 73.73 79.01 4,899,189 +4.49(+6.03%)
Apr 22, 2021 74.55 75.39 73.67 74.51 5,107,712 +0.18(+0.24%)
Apr 21, 2021 73.17 74.41 72.31 74.34 2,986,185 +1.30(+1.78%)
Apr 20, 2021 73.13 74.19 72.93 73.03 3,196,127 +0.07(+0.10%)
Apr 19, 2021 72.61 73.71 72.26 72.96 3,509,543 +0.23(+0.32%)
Apr 16, 2021 72.33 73.42 72.08 72.73 6,529,280 +0.66(+0.91%)
Apr 15, 2021 71.36 72.36 70.99 72.08 2,860,483 +0.93(+1.31%)
Apr 14, 2021 70.91 71.51 70.05 71.14 3,887,459 +0.27(+0.38%)
Apr 13, 2021 71.30 71.34 69.77 70.88 2,781,944 +0.06(+0.09%)
Apr 12, 2021 71.63 71.63 70.21 70.82 2,205,517 -0.55(-0.77%)
Apr 09, 2021 70.83 71.58 70.36 71.37 2,282,083 +0.47(+0.66%)
Apr 08, 2021 70.89 71.02 69.35 70.90 2,597,782 +0.92(+1.32%)
Apr 07, 2021 69.90 70.72 69.73 69.97 1,896,728 +0.21(+0.30%)
Apr 06, 2021 69.71 70.31 69.13 69.76 2,611,328 -0.43(-0.61%)
Apr 05, 2021 70.06 70.77 69.80 70.19 2,469,759 +0.63(+0.90%)
Apr 01, 2021 68.47 69.57 68.06 69.56 3,586,856 +1.54(+2.27%)
Mar 31, 2021 67.20 68.71 66.85 68.02 3,119,885 +0.93(+1.39%)
Mar 30, 2021 66.54 67.33 66.24 67.09 2,159,286 +0.42(+0.62%)
Mar 29, 2021 67.09 68.35 66.54 66.67 2,669,272 -0.70(-1.04%)
Mar 26, 2021 64.60 67.42 64.33 67.37 3,196,202 +2.69(+4.17%)
Mar 25, 2021 62.91 64.98 62.50 64.68 3,024,956 +1.46(+2.31%)
Mar 24, 2021 64.74 65.28 63.14 63.21 2,185,454 -1.13(-1.75%)
Mar 23, 2021 66.17 66.69 63.52 64.34 3,296,842 -2.37(-3.55%)
Mar 22, 2021 66.38 67.28 66.11 66.70 3,515,845 +1.15(+1.76%)
Mar 19, 2021 65.20 66.42 64.96 65.55 10,935,018 +0.67(+1.03%)
Mar 18, 2021 67.45 67.54 64.58 64.89 4,725,294 -3.61(-5.27%)
Mar 17, 2021 67.54 68.55 66.27 68.50 3,900,943 +2.20(+3.31%)
Mar 16, 2021 65.96 66.75 65.62 66.30 2,794,010 +0.06(+0.09%)
Mar 15, 2021 67.75 67.84 65.22 66.24 3,018,007 -1.20(-1.78%)
Mar 12, 2021 67.63 67.78 66.96 67.44 2,976,471 -0.41(-0.61%)
Mar 11, 2021 66.56 68.51 66.34 67.86 3,087,954 +2.04(+3.10%)
Mar 10, 2021 66.60 66.66 65.47 65.82 2,416,371 -0.19(-0.29%)
Mar 09, 2021 66.26 66.94 65.59 66.01 3,525,716 +0.52(+0.79%)
Mar 08, 2021 64.79 66.16 64.02 65.49 4,627,631 +1.04(+1.61%)
Mar 05, 2021 64.02 65.00 62.53 64.46 5,476,389 +1.55(+2.47%)
Mar 04, 2021 63.95 64.52 61.80 62.90 9,474,795 -3.80(-5.70%)
Mar 03, 2021 64.72 67.15 64.49 66.70 6,259,293 +3.00(+4.72%)
Mar 02, 2021 64.28 65.16 63.60 63.70 2,552,015 -1.13(-1.75%)
Mar 01, 2021 66.13 66.19 64.61 64.83 2,891,246 +0.51(+0.79%)
Feb 26, 2021 63.76 66.29 63.74 64.32 4,164,100 +0.33(+0.52%)
Feb 25, 2021 66.20 66.38 63.91 63.99 3,340,061 -1.31(-2.00%)
Feb 24, 2021 63.80 67.01 63.40 65.30 4,729,902 +1.87(+2.95%)
Feb 23, 2021 63.42 63.98 62.10 63.43 3,451,693 -1.12(-1.73%)
Feb 22, 2021 64.03 65.39 63.68 64.54 2,424,096 +0.30(+0.46%)
Feb 19, 2021 64.44 64.85 63.13 64.25 2,836,442 +0.59(+0.92%)
Feb 18, 2021 63.71 64.87 63.10 63.66 3,340,314 +0.93(+1.48%)
Feb 17, 2021 61.69 63.02 61.53 62.73 2,190,403 +0.36(+0.58%)
Feb 16, 2021 63.70 64.03 62.31 62.37 2,607,074 -1.06(-1.68%)
Feb 12, 2021 63.52 64.31 63.05 63.43 1,704,028 -0.22(-0.35%)
Feb 11, 2021 62.47 63.67 62.29 63.65 2,059,955 +1.29(+2.07%)
Feb 10, 2021 63.95 64.25 62.12 62.36 2,364,312 -1.20(-1.89%)
Feb 09, 2021 62.87 63.68 62.53 63.56 2,071,960 +0.83(+1.33%)
Feb 08, 2021 61.21 63.24 61.14 62.73 2,627,044 +1.73(+2.84%)
Feb 05, 2021 59.59 61.28 59.52 61.00 2,085,180 +1.51(+2.54%)
Feb 04, 2021 59.45 59.66 58.72 59.48 2,288,861 +0.23(+0.39%)
Feb 03, 2021 58.42 60.26 58.42 59.26 2,521,880 +0.60(+1.02%)
Feb 02, 2021 59.36 59.39 57.81 58.66 2,632,941 +0.04(+0.06%)
Feb 01, 2021 57.63 59.14 57.49 58.62 2,670,203 +0.54(+0.94%)
Jan 29, 2021 59.08 60.21 57.22 58.08 4,686,989 -0.47(-0.80%)
Jan 28, 2021 61.49 61.89 58.24 58.54 8,267,586 -4.45(-7.07%)
Jan 27, 2021 56.98 67.70 56.33 63.00 23,097,510 +6.03(+10.58%)
Jan 26, 2021 53.98 57.02 53.98 56.97 5,296,534 +3.22(+6.00%)
Jan 25, 2021 52.80 54.30 51.95 53.75 5,150,598 +1.05(+1.98%)
Jan 22, 2021 53.15 53.36 51.25 52.70 11,142,557 -2.58(-4.67%)
Jan 21, 2021 53.95 55.35 53.71 55.29 6,981,357 +1.34(+2.47%)
Jan 20, 2021 54.02 54.49 53.73 53.95 3,182,588 +0.18(+0.33%)
Jan 19, 2021 53.75 54.18 52.65 53.77 5,038,162 +0.62(+1.17%)
Jan 15, 2021 52.48 53.66 52.46 53.15 7,126,455 +0.48(+0.92%)
Jan 14, 2021 52.70 53.31 52.24 52.67 3,500,573 +0.06(+0.12%)
Jan 13, 2021 51.84 52.80 51.82 52.61 4,890,974 +0.76(+1.46%)
Jan 12, 2021 51.77 52.19 51.56 51.85 4,676,382 +0.27(+0.53%)
Jan 11, 2021 51.32 51.99 50.98 51.58 5,604,188 -0.25(-0.47%)
Jan 08, 2021 53.33 53.38 51.63 51.83 3,579,621 -0.97(-1.85%)
Jan 07, 2021 52.84 53.16 52.19 52.80 4,023,552 +0.21(+0.40%)
Jan 06, 2021 52.63 53.29 52.11 52.59 3,634,324 -0.25(-0.48%)
Jan 05, 2021 52.57 53.31 52.57 52.84 3,414,051 +0.07(+0.13%)
Jan 04, 2021 54.71 55.03 52.55 52.77 3,718,387 -1.83(-3.35%)
Dec 31, 2020 54.60 54.60 54.60 3,708,913 +1.37(+2.57%)
Dec 30, 2020 52.91 53.88 52.79 53.23 3,708,913 -0.14(-0.26%)
Dec 29, 2020 54.61 54.72 53.23 53.37 2,869,478 -1.55(-2.82%)
Dec 28, 2020 56.09 56.20 54.62 54.92 2,028,589 -0.38(-0.68%)
Dec 24, 2020 55.51 55.51 54.81 55.29 907,570 -0.07(-0.13%)
Dec 23, 2020 56.02 56.10 55.34 55.36 1,659,577 -0.60(-1.07%)
Dec 22, 2020 56.66 56.99 55.84 55.96 2,042,757 -0.59(-1.04%)
Dec 21, 2020 55.82 56.59 55.35 56.55 2,864,696 +0.29(+0.51%)
Dec 18, 2020 57.76 57.97 56.16 56.26 6,923,512 -1.30(-2.25%)
Dec 17, 2020 57.90 57.98 57.29 57.56 2,874,688 -0.09(-0.15%)
Dec 16, 2020 57.38 57.82 57.20 57.65 2,374,486 +0.29(+0.50%)
Dec 15, 2020 56.87 57.38 56.37 57.36 2,466,027 +1.16(+2.07%)
Dec 14, 2020 56.68 57.17 56.07 56.19 3,165,573 -0.10(-0.19%)
Dec 11, 2020 56.41 57.35 55.25 56.30 3,360,242 -0.05(-0.09%)
Dec 10, 2020 54.71 56.55 54.44 56.35 3,675,908 +1.12(+2.03%)
Dec 09, 2020 55.79 56.79 54.93 55.23 3,320,765 -0.28(-0.51%)
Dec 08, 2020 54.48 56.00 54.42 55.51 3,634,978 +0.55(+1.00%)
Dec 07, 2020 55.45 55.99 54.89 54.96 3,854,134 -0.74(-1.33%)
Dec 04, 2020 53.90 55.92 53.90 55.70 3,699,925 +1.50(+2.77%)
Dec 03, 2020 53.06 54.62 53.04 54.19 4,197,481 +0.99(+1.86%)
Dec 02, 2020 52.33 53.38 52.26 53.20 2,798,682 +0.79(+1.51%)
Dec 01, 2020 51.60 52.95 51.16 52.41 4,571,750 +1.29(+2.52%)
Nov 30, 2020 50.88 51.59 50.53 51.13 4,742,052 +0.29(+0.56%)
Nov 27, 2020 51.02 51.40 50.69 50.84 1,683,227 +0.12(+0.24%)
Nov 25, 2020 50.75 50.87 50.03 50.72 2,863,200 -0.18(-0.36%)
Nov 24, 2020 50.05 51.13 49.59 50.90 4,050,747 +1.42(+2.86%)
Nov 23, 2020 48.78 49.59 48.69 49.48 3,457,125 +1.14(+2.36%)
Nov 20, 2020 48.52 49.07 48.32 48.34 2,501,662 -0.27(-0.55%)
Nov 19, 2020 47.64 48.75 47.41 48.61 2,221,557 +0.59(+1.23%)
Nov 18, 2020 48.40 49.07 48.02 48.02 2,875,461 -0.23(-0.49%)
Nov 17, 2020 48.17 48.58 47.82 48.26 2,538,731 -0.37(-0.77%)
Nov 16, 2020 47.81 48.68 47.80 48.63 3,727,379 +1.07(+2.25%)
Nov 13, 2020 46.48 47.81 46.48 47.56 3,023,206 +1.32(+2.86%)
Nov 12, 2020 47.44 47.44 45.87 46.24 3,455,715 -1.25(-2.64%)
Nov 11, 2020 47.81 48.01 47.18 47.49 3,070,194 -0.08(-0.16%)
Nov 10, 2020 47.03 48.00 47.03 47.57 4,254,145 +0.50(+1.05%)
Nov 09, 2020 47.80 48.32 47.04 47.07 4,763,263 +0.57(+1.23%)
Nov 06, 2020 45.74 46.76 45.21 46.50 3,313,655 +0.64(+1.40%)
Nov 05, 2020 44.12 46.03 43.99 45.86 3,620,042 +1.98(+4.52%)
Nov 04, 2020 44.02 44.61 43.68 43.88 3,951,846 +0.10(+0.24%)
Nov 03, 2020 42.76 44.01 42.51 43.77 3,179,663 +1.55(+3.66%)
Nov 02, 2020 42.15 42.42 41.68 42.22 3,181,122 +0.65(+1.57%)
Oct 30, 2020 41.15 41.62 40.94 41.57 3,929,869 +0.14(+0.34%)
Oct 29, 2020 41.47 41.62 40.79 41.43 4,163,644 -0.07(-0.17%)
Oct 28, 2020 41.73 41.99 40.95 41.50 4,162,570 -0.71(-1.69%)
Oct 27, 2020 42.66 42.73 42.13 42.22 4,073,438 -0.35(-0.82%)
Oct 26, 2020 43.86 44.18 42.25 42.56 4,660,657 -1.55(-3.51%)
Oct 23, 2020 43.28 44.82 42.54 44.11 6,801,236 -0.91(-2.03%)
Oct 22, 2020 44.60 45.29 44.54 45.02 4,550,983 +0.09(+0.19%)
Oct 21, 2020 45.25 45.41 44.74 44.94 4,000,872 -0.17(-0.39%)
Oct 20, 2020 45.63 45.94 45.04 45.11 2,645,105 -0.23(-0.50%)
Oct 19, 2020 44.86 46.08 44.67 45.34 4,248,138 +0.62(+1.38%)
Oct 16, 2020 44.30 45.01 44.00 44.72 2,651,200 +0.08(+0.18%)
Oct 15, 2020 43.98 44.65 43.69 44.64 1,727,357 +0.27(+0.61%)
Oct 14, 2020 44.55 44.95 44.28 44.37 2,319,926 -0.12(-0.27%)
Oct 13, 2020 45.00 45.63 44.47 44.49 2,833,436 -0.10(-0.21%)
Oct 12, 2020 44.12 44.81 44.11 44.59 2,439,720 +0.28(+0.63%)
Oct 09, 2020 44.84 45.06 44.11 44.31 2,770,716 -0.31(-0.70%)
Oct 08, 2020 44.17 44.67 43.92 44.62 2,764,111 +0.77(+1.74%)
Oct 07, 2020 43.21 44.15 43.16 43.86 2,994,101 +0.74(+1.71%)
Oct 06, 2020 42.90 43.82 42.63 43.12 3,070,764 +0.43(+1.00%)
Oct 05, 2020 42.75 43.02 42.37 42.69 2,299,983 +0.32(+0.76%)
Oct 02, 2020 42.08 42.74 41.80 42.37 1,988,055 -0.28(-0.65%)
Oct 01, 2020 43.31 43.31 42.45 42.65 2,240,004 -0.18(-0.43%)
Sep 30, 2020 43.44 43.53 42.66 42.83 3,364,320 -0.70(-1.60%)
Sep 29, 2020 43.13 44.08 43.02 43.53 4,070,590 +0.36(+0.83%)
Sep 28, 2020 42.22 43.29 42.00 43.17 4,081,756 +1.25(+2.99%)
Sep 25, 2020 41.35 41.97 40.91 41.92 2,116,198 +0.70(+1.69%)
Sep 24, 2020 40.95 41.62 40.76 41.22 2,428,202 -0.17(-0.42%)
Sep 23, 2020 41.21 42.75 41.21 41.40 4,049,912 -0.08(-0.19%)
Sep 22, 2020 41.49 41.61 40.97 41.48 2,651,637 +0.11(+0.27%)
Sep 21, 2020 41.17 41.45 40.60 41.36 3,921,521 -0.51(-1.21%)
Sep 18, 2020 42.30 42.47 41.38 41.87 5,506,831 -0.27(-0.65%)
Sep 17, 2020 40.88 42.17 40.79 42.14 3,116,171 +0.40(+0.97%)
Sep 16, 2020 40.99 42.26 40.85 41.74 3,740,939 +1.14(+2.81%)
Sep 15, 2020 41.24 41.33 40.47 40.60 3,021,758 -0.27(-0.65%)
Sep 14, 2020 40.27 41.02 40.20 40.87 3,623,739 +0.95(+2.39%)
Sep 11, 2020 39.48 40.05 39.29 39.91 3,306,454 +0.52(+1.33%)
Sep 10, 2020 40.08 40.36 39.27 39.39 3,077,623 -0.26(-0.65%)
Sep 09, 2020 39.97 40.08 39.50 39.65 2,929,849 +0.46(+1.18%)
Sep 08, 2020 39.20 39.63 38.81 39.18 5,152,485 -1.13(-2.81%)
Sep 04, 2020 40.27 40.93 39.58 40.32 3,723,186 -0.07(-0.17%)
Sep 03, 2020 41.43 41.59 40.10 40.39 3,528,875 -1.29(-3.09%)
Sep 02, 2020 40.39 41.90 40.37 41.67 3,656,299 +1.30(+3.23%)
Sep 01, 2020 41.17 41.20 39.68 40.37 3,534,183 -0.79(-1.92%)
Aug 31, 2020 40.51 41.34 40.00 41.16 5,660,128 +1.19(+2.98%)
Aug 28, 2020 39.32 40.21 39.02 39.97 2,543,883 +0.90(+2.31%)
Aug 27, 2020 39.49 39.59 38.86 39.06 2,463,573 -0.15(-0.39%)
Aug 26, 2020 38.96 39.27 38.72 39.22 2,417,503 +0.25(+0.64%)
Aug 25, 2020 39.04 39.63 38.72 38.97 2,274,359 -0.15(-0.37%)
Aug 24, 2020 38.58 39.12 38.39 39.12 2,392,169 +0.66(+1.72%)
Aug 21, 2020 38.43 38.53 38.16 38.46 3,688,672 -0.17(-0.44%)
Aug 20, 2020 38.76 38.82 38.30 38.63 2,518,152 -0.31(-0.79%)
Aug 19, 2020 38.75 39.45 38.69 38.94 2,961,891 +0.29(+0.75%)
Aug 18, 2020 38.59 38.77 38.20 38.64 2,586,995 +0.14(+0.36%)
Aug 17, 2020 38.76 38.97 38.45 38.51 2,040,535 -0.15(-0.38%)
Aug 14, 2020 38.65 38.89 38.48 38.65 2,272,203 +0.15(+0.38%)
Aug 13, 2020 39.15 39.15 38.20 38.51 3,392,740 -0.63(-1.62%)
Aug 12, 2020 39.20 39.37 38.81 39.14 2,934,494 -0.12(-0.31%)
Aug 11, 2020 39.78 40.14 39.18 39.26 4,115,404 -0.25(-0.63%)
Aug 10, 2020 38.94 39.93 38.94 39.51 4,227,178 +0.65(+1.68%)
Aug 07, 2020 38.55 39.05 38.13 38.86 3,243,139 +0.30(+0.78%)
Aug 06, 2020 38.16 38.60 37.88 38.56 3,749,403 -0.15(-0.38%)
Aug 05, 2020 39.16 39.28 38.35 38.70 3,971,294 -0.15(-0.40%)
Aug 04, 2020 38.68 39.29 38.41 38.86 3,704,716 +0.47(+1.23%)
Aug 03, 2020 38.95 39.09 38.30 38.39 4,285,671 -0.39(-1.02%)
Jul 31, 2020 38.29 38.95 37.87 38.78 8,591,860 +0.70(+1.85%)
Jul 30, 2020 37.76 38.13 37.46 38.08 4,397,122 +0.08(+0.20%)
Jul 29, 2020 38.63 39.22 37.33 38.00 16,503,495 -3.65(-8.77%)
Jul 28, 2020 42.51 42.94 41.44 41.65 5,140,190 -0.87(-2.04%)
Jul 27, 2020 41.25 42.53 41.05 42.52 3,965,480 +1.32(+3.21%)
Jul 24, 2020 42.45 42.60 40.93 41.20 4,759,535 -1.68(-3.92%)
Jul 23, 2020 42.44 43.58 42.38 42.88 4,167,425 +0.45(+1.07%)
Jul 22, 2020 42.50 42.64 42.15 42.43 3,676,064 +0.04(+0.10%)
Jul 21, 2020 41.98 42.48 41.88 42.38 5,211,429 +0.71(+1.71%)
Jul 20, 2020 41.10 41.77 40.65 41.67 2,675,720 +0.27(+0.66%)
Jul 17, 2020 41.75 41.85 41.08 41.40 2,288,993 -0.20(-0.47%)
Jul 16, 2020 41.48 41.84 41.11 41.59 3,421,006 +0.22(+0.54%)
Jul 15, 2020 41.17 41.51 40.75 41.37 2,934,573 +0.74(+1.82%)
Jul 14, 2020 40.16 40.72 39.99 40.63 3,933,468 +0.04(+0.11%)
Jul 13, 2020 41.01 41.20 40.45 40.59 3,215,536 -0.04(-0.11%)
Jul 10, 2020 40.29 40.81 40.02 40.63 2,518,348 +0.51(+1.28%)
Jul 09, 2020 40.01 40.33 39.39 40.12 2,698,081 +0.19(+0.47%)
Jul 08, 2020 40.41 40.49 39.53 39.93 3,041,153 -0.47(-1.17%)
Jul 07, 2020 41.00 41.19 40.36 40.40 2,468,795 -0.79(-1.92%)
Jul 06, 2020 41.17 41.47 40.98 41.19 2,182,182 +0.59(+1.46%)
Jul 02, 2020 41.13 41.35 40.52 40.60 2,971,109 +0.03(+0.08%)
Jul 01, 2020 41.48 41.56 40.52 40.57 2,889,387 -0.95(-2.29%)
Jun 30, 2020 41.16 41.92 41.05 41.52 3,053,462 +0.56(+1.36%)
Jun 29, 2020 40.51 41.03 40.27 40.96 2,332,128 +0.68(+1.68%)
Jun 26, 2020 40.75 40.93 39.99 40.28 4,421,043 -0.65(-1.59%)
Jun 25, 2020 40.85 40.99 39.69 40.93 3,505,519 +0.09(+0.23%)
Jun 24, 2020 41.65 42.11 40.55 40.84 4,196,028 -1.07(-2.56%)
Jun 23, 2020 43.17 43.36 41.84 41.91 5,593,082 -1.19(-2.77%)
Jun 22, 2020 43.60 43.76 42.73 43.10 5,500,218 -0.97(-2.19%)
Jun 19, 2020 42.42 44.07 42.09 44.07 12,512,108 +2.04(+4.85%)
Jun 18, 2020 42.60 42.77 41.74 42.03 5,112,097 -1.17(-2.70%)
Jun 17, 2020 43.93 44.21 43.04 43.20 2,859,493 -0.56(-1.28%)
Jun 16, 2020 44.45 44.61 43.05 43.76 3,955,624 +0.80(+1.85%)
Jun 15, 2020 42.22 43.03 41.71 42.96 4,406,834 +0.11(+0.26%)
Jun 12, 2020 44.70 44.73 42.16 42.85 5,171,164 -0.55(-1.27%)
Jun 11, 2020 45.72 45.75 43.10 43.40 4,424,782 -3.45(-7.36%)
Jun 10, 2020 46.68 47.17 45.90 46.85 2,826,352 +0.42(+0.91%)
Jun 09, 2020 46.47 46.67 45.81 46.42 2,381,397 -0.68(-1.44%)
Jun 08, 2020 46.47 47.24 46.15 47.10 3,460,369 +1.05(+2.28%)
Jun 05, 2020 46.57 47.20 45.88 46.05 3,382,286 +0.29(+0.63%)
Jun 04, 2020 44.77 46.25 44.70 45.76 3,061,744 +0.79(+1.75%)
Jun 03, 2020 44.70 45.40 44.24 44.98 2,744,143 +0.36(+0.82%)
Jun 02, 2020 43.99 44.64 43.32 44.61 3,036,873 +0.46(+1.05%)
Jun 01, 2020 44.56 44.87 44.07 44.15 2,918,603 -0.76(-1.69%)
May 29, 2020 43.29 45.18 43.29 44.91 4,978,292 +1.42(+3.27%)
May 28, 2020 44.31 44.40 43.41 43.49 2,127,288 -0.55(-1.25%)
May 27, 2020 43.66 44.17 42.47 44.04 2,621,871 +0.69(+1.58%)
May 26, 2020 44.41 44.65 43.24 43.35 2,149,729 +0.20(+0.47%)
May 22, 2020 43.32 43.49 42.38 43.15 1,795,728 -0.25(-0.59%)
May 21, 2020 43.84 44.45 43.31 43.40 2,593,254 -0.50(-1.14%)
May 20, 2020 43.03 44.44 42.98 43.90 3,072,205 +1.42(+3.35%)
May 19, 2020 41.95 43.21 41.75 42.48 2,454,599 +0.67(+1.60%)
May 18, 2020 41.63 42.08 41.33 41.81 1,888,342 +1.36(+3.37%)
May 15, 2020 39.95 40.48 39.63 40.45 2,139,189 -0.25(-0.62%)
May 14, 2020 39.62 40.70 39.02 40.70 2,096,974 +0.54(+1.35%)
May 13, 2020 41.28 41.28 39.70 40.16 2,087,962 -1.01(-2.45%)
May 12, 2020 42.38 42.63 41.15 41.17 1,956,489 -1.05(-2.49%)
May 11, 2020 42.70 42.76 42.02 42.22 1,711,534 -1.02(-2.35%)
May 08, 2020 41.97 43.36 41.78 43.23 3,192,012 +1.98(+4.80%)
May 07, 2020 40.78 41.33 40.57 41.25 3,036,555 +1.02(+2.53%)
May 06, 2020 40.08 40.39 39.47 40.23 2,761,251 +0.65(+1.65%)
May 05, 2020 39.79 40.39 39.53 39.58 2,105,368 +0.26(+0.67%)
May 04, 2020 40.01 40.30 39.07 39.32 2,990,577 -1.08(-2.66%)
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.