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
Adv Micro Devices
(NQ:
AMD
)
162.62
+2.95 (+1.85%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2021
146.16
148.61
143.55
143.90
49,448,148
+6.73(+4.91%)
Dec 30, 2021
147.44
148.85
137.17
137.17
44,253,252
-11.09(-7.48%)
Dec 29, 2021
152.82
154.34
147.29
148.26
51,206,464
-4.89(-3.19%)
Dec 28, 2021
155.88
156.73
151.38
153.15
58,635,300
+3.44(+2.30%)
Dec 27, 2021
147.51
154.89
147.25
149.71
53,198,604
+3.57(+2.44%)
Dec 23, 2021
143.89
149.02
136.38
146.14
48,654,868
+2.26(+1.57%)
Dec 22, 2021
142.65
144.50
140.27
143.88
46,878,728
-0.43(-0.29%)
Dec 21, 2021
138.18
144.50
135.15
144.31
57,718,116
+8.50(+6.26%)
Dec 20, 2021
135.97
138.26
131.28
135.80
38,100,292
-1.95(-1.42%)
Dec 17, 2021
136.30
142.04
136.11
137.75
55,692,280
-0.89(-0.64%)
Dec 16, 2021
147.00
147.93
137.02
138.64
63,274,240
-7.86(-5.37%)
Dec 15, 2021
135.11
146.69
133.81
146.50
72,304,296
+4.29(+3.02%)
Dec 14, 2021
131.67
142.21
130.60
142.21
50,691,320
+8.41(+6.28%)
Dec 13, 2021
138.25
139.40
133.41
133.80
42,048,332
-4.00(-2.90%)
Dec 10, 2021
141.29
141.37
135.82
137.80
42,224,280
-0.30(-0.22%)
Dec 09, 2021
145.16
146.69
137.80
138.10
52,969,728
-7.14(-4.92%)
Dec 08, 2021
144.96
147.04
142.70
145.24
40,921,680
+0.39(+0.27%)
Dec 07, 2021
143.90
145.76
141.00
144.85
53,306,528
+13.07(+9.92%)
Dec 06, 2021
141.13
141.31
131.78
131.78
66,717,192
-12.81(-8.86%)
Dec 03, 2021
151.65
152.38
140.72
144.58
65,917,160
-6.10(-4.05%)
Dec 02, 2021
147.68
151.35
146.47
150.68
56,086,728
+1.57(+1.05%)
Dec 01, 2021
160.37
160.88
148.92
149.11
64,047,660
-9.26(-5.85%)
Nov 30, 2021
163.28
164.46
155.68
158.37
75,073,104
-3.54(-2.19%)
Nov 29, 2021
157.50
162.50
156.10
161.91
57,305,528
+12.20(+8.15%)
Nov 26, 2021
155.80
158.10
149.71
149.71
36,245,068
-8.09(-5.13%)
Nov 24, 2021
149.46
157.93
147.19
157.80
60,677,068
+49.65(+45.91%)
Nov 23, 2021
150.41
152.66
108.15
108.15
62,807,720
-49.15(-31.25%)
Nov 22, 2021
157.14
161.88
152.39
157.30
58,635,168
+12.72(+8.79%)
Nov 19, 2021
155.76
156.92
144.58
144.58
41,705,440
-10.43(-6.73%)
Nov 18, 2021
157.07
155.13
154.42
155.01
60,554,872
+3.67(+2.43%)
Nov 17, 2021
151.98
154.66
149.69
151.34
54,440,412
-1.11(-0.73%)
Nov 16, 2021
145.93
153.08
145.34
152.45
52,946,528
+6.15(+4.20%)
Nov 15, 2021
148.00
148.98
142.86
146.30
52,196,636
-1.59(-1.07%)
Nov 12, 2021
146.02
148.59
144.25
147.89
52,162,136
+1.88(+1.29%)
Nov 11, 2021
142.96
146.47
140.84
146.01
67,636,552
+1.86(+1.29%)
Nov 10, 2021
143.93
144.15
82,861,040
-4.44(-2.99%)
Nov 09, 2021
154.01
155.65
143.89
148.59
98,251,808
-1.57(-1.05%)
Nov 08, 2021
137.70
153.60
137.70
150.16
141,327,056
+13.82(+10.14%)
Nov 05, 2021
139.18
141.22
134.42
136.34
64,920,604
-0.83(-0.61%)
Nov 04, 2021
132.01
139.00
130.77
137.17
84,773,728
+6.64(+5.09%)
Nov 03, 2021
127.75
130.60
126.79
130.53
59,497,780
+2.90(+2.27%)
Nov 02, 2021
124.98
128.46
124.20
127.63
53,485,432
+2.40(+1.92%)
Nov 01, 2021
119.45
125.67
119.17
125.23
54,534,656
+5.00(+4.16%)
Oct 29, 2021
120.95
122.57
119.88
120.23
43,320,128
-0.93(-0.77%)
Oct 28, 2021
122.86
121.16
57,973,784
-1.12(-0.92%)
Oct 27, 2021
121.63
128.08
121.05
122.28
98,213,016
-0.65(-0.53%)
Oct 26, 2021
122.99
122.58
122.93
59,347,820
+0.57(+0.47%)
Oct 25, 2021
120.52
122.36
47,750,128
+2.54(+2.12%)
Oct 22, 2021
120.82
118.37
119.82
38,992,704
+0.48(+0.40%)
Oct 21, 2021
116.50
119.68
116.26
119.34
34,718,816
+2.95(+2.53%)
Oct 20, 2021
116.29
118.30
115.42
116.39
34,219,860
+0.06(+0.05%)
Oct 19, 2021
116.16
117.17
114.47
116.33
39,568,992
-0.12(-0.10%)
Oct 18, 2021
111.90
116.88
111.37
116.45
47,478,760
+4.33(+3.86%)
Oct 15, 2021
112.50
112.83
111.11
112.12
34,203,016
+0.13(+0.12%)
Oct 14, 2021
110.50
112.22
109.64
111.99
46,874,908
+2.83(+2.59%)
Oct 13, 2021
106.28
109.88
106.25
109.16
55,598,524
+4.12(+3.92%)
Oct 12, 2021
105.17
106.04
104.34
105.04
34,006,392
+0.37(+0.35%)
Oct 11, 2021
104.62
107.20
104.02
104.67
31,267,096
-0.39(-0.37%)
Oct 08, 2021
106.55
107.28
104.89
105.06
30,623,076
-1.39(-1.31%)
Oct 07, 2021
104.60
107.95
104.46
106.45
41,531,720
+2.77(+2.67%)
Oct 06, 2021
100.44
103.72
100.35
103.68
39,053,708
+1.87(+1.84%)
Oct 05, 2021
100.92
102.87
100.61
101.81
31,438,796
+1.47(+1.47%)
Oct 04, 2021
101.74
101.85
99.82
100.34
41,955,088
-2.11(-2.06%)
Oct 01, 2021
102.60
103.00
100.64
102.45
41,491,588
-0.43(-0.42%)
Sep 30, 2021
102.08
104.44
101.99
102.88
57,625,608
+2.53(+2.52%)
Sep 29, 2021
102.29
102.66
99.81
100.35
52,174,672
-1.17(-1.15%)
Sep 28, 2021
106.83
107.65
101.42
101.52
74,412,928
-6.64(-6.14%)
Sep 27, 2021
105.07
108.44
103.44
108.16
51,911,832
+2.36(+2.23%)
Sep 24, 2021
105.18
106.05
104.68
105.80
26,482,616
-0.35(-0.33%)
Sep 23, 2021
104.89
106.86
103.89
106.15
32,798,178
+1.76(+1.69%)
Sep 22, 2021
102.82
104.56
102.21
104.39
34,078,568
+1.57(+1.52%)
Sep 21, 2021
102.15
103.43
101.21
102.82
35,468,500
+1.26(+1.24%)
Sep 20, 2021
101.58
102.51
99.51
101.56
45,198,384
-2.32(-2.23%)
Sep 17, 2021
105.56
105.98
103.71
103.88
44,528,340
-2.34(-2.20%)
Sep 16, 2021
104.92
106.75
103.76
106.22
38,130,164
+0.62(+0.59%)
Sep 15, 2021
106.00
106.32
104.03
105.60
37,990,692
-0.13(-0.12%)
Sep 14, 2021
105.52
106.82
104.42
105.73
40,598,936
+0.93(+0.89%)
Sep 13, 2021
105.26
105.28
102.63
104.80
37,749,360
-0.40(-0.38%)
Sep 10, 2021
106.99
106.99
104.98
105.20
32,610,302
-0.95(-0.89%)
Sep 09, 2021
106.56
107.30
105.84
106.15
31,844,328
-0.03(-0.03%)
Sep 08, 2021
108.88
109.27
105.52
106.18
43,041,000
-2.97(-2.72%)
Sep 07, 2021
109.96
110.58
108.66
109.15
28,759,736
-0.77(-0.70%)
Sep 03, 2021
108.85
111.17
108.57
109.92
42,623,780
+0.72(+0.66%)
Sep 02, 2021
110.32
110.88
108.77
109.20
40,101,508
-0.79(-0.72%)
Sep 01, 2021
111.30
111.85
109.85
109.99
38,550,624
-0.73(-0.66%)
Aug 31, 2021
111.26
111.26
109.03
110.72
49,327,148
-0.60(-0.54%)
Aug 30, 2021
112.61
114.49
111.26
111.32
56,111,008
-0.07(-0.06%)
Aug 27, 2021
108.01
111.78
107.80
111.39
61,030,020
+4.13(+3.85%)
Aug 26, 2021
108.57
109.23
106.84
107.26
51,671,124
-1.04(-0.96%)
Aug 25, 2021
108.13
109.91
107.45
108.30
45,468,896
+0.65(+0.60%)
Aug 24, 2021
109.45
109.61
107.28
107.65
51,207,588
-1.12(-1.03%)
Aug 23, 2021
105.29
109.02
104.87
108.77
68,795,400
+4.12(+3.94%)
Aug 20, 2021
104.32
105.98
103.99
104.65
55,227,576
+0.95(+0.92%)
Aug 19, 2021
103.31
106.18
101.97
103.70
71,090,664
+0.27(+0.26%)
Aug 18, 2021
107.35
108.07
103.27
103.43
79,345,904
-4.13(-3.84%)
Aug 17, 2021
106.64
108.70
105.35
107.56
74,037,256
+0.08(+0.07%)
Aug 16, 2021
110.20
111.58
105.86
107.48
73,349,824
-3.07(-2.78%)
Aug 13, 2021
107.17
111.71
106.57
110.55
100,135,752
+4.05(+3.80%)
Aug 12, 2021
107.39
108.44
105.86
106.50
60,605,632
-1.18(-1.10%)
Aug 11, 2021
107.60
109.79
105.62
107.68
91,762,032
+1.20(+1.13%)
Aug 10, 2021
107.89
109.17
104.36
106.48
112,979,096
-1.10(-1.02%)
Aug 09, 2021
111.31
112.33
107.06
107.58
115,688,120
-2.52(-2.29%)
Aug 06, 2021
110.55
116.26
109.70
110.10
143,899,024
-2.24(-1.99%)
Aug 05, 2021
116.63
117.68
111.59
112.34
137,808,688
-6.43(-5.41%)
Aug 04, 2021
114.36
122.48
114.20
118.77
225,204,896
+6.21(+5.52%)
Aug 03, 2021
108.15
114.85
107.66
112.56
157,579,424
+3.91(+3.60%)
Aug 02, 2021
105.93
110.33
103.83
108.65
115,529,688
+2.46(+2.32%)
Jul 30, 2021
101.60
106.97
101.38
106.19
125,632,016
+3.24(+3.15%)
Jul 29, 2021
96.58
105.74
96.58
102.95
163,997,632
+5.02(+5.13%)
Jul 28, 2021
93.44
98.71
89.65
97.93
140,721,056
+6.90(+7.58%)
Jul 27, 2021
92.94
94.10
89.10
91.03
69,262,720
-0.79(-0.86%)
Jul 26, 2021
92.01
92.75
91.12
91.82
27,624,804
-0.33(-0.36%)
Jul 23, 2021
91.35
92.37
90.19
92.15
31,708,906
+0.94(+1.03%)
Jul 22, 2021
89.40
91.36
89.08
91.21
33,698,408
+1.80(+2.01%)
Jul 21, 2021
87.25
89.49
86.90
89.41
29,508,482
+2.30(+2.64%)
Jul 20, 2021
87.09
87.77
85.17
87.11
28,070,336
+0.53(+0.61%)
Jul 19, 2021
84.99
87.23
84.24
86.58
39,217,448
+0.69(+0.80%)
Jul 16, 2021
87.32
88.03
85.68
85.89
35,896,432
-1.04(-1.20%)
Jul 15, 2021
89.78
89.78
86.18
86.93
38,910,328
-2.12(-2.38%)
Jul 14, 2021
90.76
91.39
88.94
89.05
28,091,664
-1.21(-1.34%)
Jul 13, 2021
90.48
91.41
89.83
90.26
30,366,148
-0.55(-0.61%)
Jul 12, 2021
91.22
91.90
89.65
90.81
28,514,404
-0.09(-0.10%)
Jul 09, 2021
90.04
91.26
88.53
90.90
35,278,420
+1.16(+1.29%)
Jul 08, 2021
87.86
90.34
87.45
89.74
45,651,376
-0.80(-0.88%)
Jul 07, 2021
95.02
95.44
90.31
90.54
51,461,968
-3.93(-4.16%)
Jul 06, 2021
94.88
95.41
93.32
94.47
44,902,212
-0.23(-0.24%)
Jul 02, 2021
93.28
95.27
92.20
94.70
51,342,976
+1.39(+1.49%)
Jul 01, 2021
94.04
94.17
91.70
93.31
58,032,604
-0.62(-0.66%)
Jun 30, 2021
90.82
94.33
90.60
93.93
70,663,160
+4.41(+4.93%)
Jun 29, 2021
87.41
90.30
86.66
89.52
46,143,184
+2.44(+2.80%)
Jun 28, 2021
86.38
88.00
86.15
87.08
30,238,380
+1.46(+1.71%)
Jun 25, 2021
86.34
86.36
85.10
85.62
27,804,538
-0.48(-0.56%)
Jun 24, 2021
84.39
87.14
84.36
86.10
42,205,784
+2.28(+2.72%)
Jun 23, 2021
83.83
84.48
83.16
83.82
25,983,348
+0.24(+0.29%)
Jun 22, 2021
82.90
84.04
82.48
83.58
32,094,868
+0.99(+1.20%)
Jun 21, 2021
83.49
84.19
82.21
82.59
44,380,616
-2.06(-2.43%)
Jun 18, 2021
84.28
85.77
83.48
84.65
58,736,804
+0.10(+0.12%)
Jun 17, 2021
80.77
85.37
80.57
84.55
77,772,408
+4.44(+5.54%)
Jun 16, 2021
80.75
81.45
78.96
80.11
29,579,220
-0.36(-0.45%)
Jun 15, 2021
81.59
81.68
80.22
80.47
26,176,044
-1.08(-1.32%)
Jun 14, 2021
81.51
81.55
80.20
81.55
27,818,396
+0.24(+0.30%)
Jun 11, 2021
81.61
82.33
80.70
81.31
24,312,284
-0.25(-0.31%)
Jun 10, 2021
80.02
81.71
79.70
81.56
28,590,640
+1.60(+2.00%)
Jun 09, 2021
81.09
81.68
79.80
79.96
28,487,086
-0.93(-1.15%)
Jun 08, 2021
81.87
82.64
80.45
80.89
26,942,556
-0.46(-0.57%)
Jun 07, 2021
81.40
81.68
80.38
81.35
28,993,692
-0.23(-0.28%)
Jun 04, 2021
80.92
82.19
80.81
81.58
26,387,860
+1.30(+1.62%)
Jun 03, 2021
81.13
81.89
80.30
80.28
29,796,536
-1.69(-2.06%)
Jun 02, 2021
81.00
82.59
80.66
81.97
35,189,968
+1.16(+1.44%)
Jun 01, 2021
81.01
82.91
80.66
80.81
43,410,436
+0.73(+0.91%)
May 28, 2021
78.66
81.09
78.66
80.08
40,952,664
+1.66(+2.12%)
May 27, 2021
78.11
78.43
77.47
78.42
35,863,172
+0.08(+0.10%)
May 26, 2021
77.83
78.59
77.59
78.34
30,344,492
+0.48(+0.62%)
May 25, 2021
77.33
78.77
76.84
77.86
47,335,252
+0.42(+0.54%)
May 24, 2021
77.26
78.01
76.80
77.44
33,165,658
+0.27(+0.35%)
May 21, 2021
78.55
78.81
77.04
77.17
40,201,088
-0.89(-1.14%)
May 20, 2021
76.81
78.27
76.25
78.06
49,115,244
+1.83(+2.40%)
May 19, 2021
73.16
76.97
72.76
76.23
73,919,680
+1.79(+2.40%)
May 18, 2021
74.74
75.77
74.29
74.44
31,948,424
-0.21(-0.28%)
May 17, 2021
74.21
75.52
73.41
74.65
40,743,572
+0.06(+0.08%)
May 14, 2021
74.02
75.03
72.72
74.59
38,355,788
+1.50(+2.05%)
May 13, 2021
75.21
75.70
72.50
73.09
48,609,112
-1.55(-2.08%)
May 12, 2021
75.09
76.13
74.16
74.64
42,495,352
-2.19(-2.85%)
May 11, 2021
73.57
76.93
72.75
76.83
50,985,316
+0.84(+1.11%)
May 10, 2021
78.20
78.30
75.92
75.99
45,363,800
-2.82(-3.58%)
May 07, 2021
78.75
79.57
78.22
78.81
36,954,180
+0.92(+1.18%)
May 06, 2021
77.63
78.06
76.47
77.89
38,643,568
+0.06(+0.08%)
May 05, 2021
79.05
79.30
77.36
77.83
42,286,108
-0.78(-0.99%)
May 04, 2021
77.95
78.67
77.04
78.61
59,154,888
+0.06(+0.08%)
May 03, 2021
81.97
82.00
78.46
78.55
66,269,712
-3.07(-3.76%)
Apr 30, 2021
82.97
84.10
81.42
81.62
46,601,804
-2.29(-2.73%)
Apr 29, 2021
84.70
85.27
82.63
83.91
51,259,368
-0.11(-0.13%)
Apr 28, 2021
88.85
89.20
83.92
84.02
108,816,712
-1.19(-1.40%)
Apr 27, 2021
85.67
87.15
85.13
85.21
61,716,324
-0.20(-0.23%)
Apr 26, 2021
83.35
85.90
82.70
85.41
57,522,160
+2.65(+3.20%)
Apr 23, 2021
80.21
83.30
79.96
82.76
49,267,200
+3.70(+4.68%)
Apr 22, 2021
81.61
81.79
78.59
79.06
38,816,592
-2.55(-3.12%)
Apr 21, 2021
78.99
81.66
78.86
81.61
35,040,768
+2.34(+2.95%)
Apr 20, 2021
80.82
81.11
78.51
79.27
34,946,380
-1.84(-2.27%)
Apr 19, 2021
82.13
83.18
80.39
81.11
39,090,944
-1.04(-1.27%)
Apr 16, 2021
83.30
83.59
81.53
82.15
47,280,500
-0.86(-1.04%)
Apr 15, 2021
80.32
83.95
79.97
83.01
68,906,832
+4.46(+5.68%)
Apr 14, 2021
79.88
80.13
77.93
78.55
34,230,960
-1.64(-2.05%)
Apr 13, 2021
79.67
80.72
78.98
80.19
37,749,716
+1.61(+2.05%)
Apr 12, 2021
82.06
82.18
78.03
78.58
62,058,648
-4.18(-5.05%)
Apr 09, 2021
82.80
83.59
82.16
82.76
32,759,800
-0.59(-0.71%)
Apr 08, 2021
83.32
83.79
82.43
83.35
41,906,200
+1.15(+1.40%)
Apr 07, 2021
81.32
83.10
80.35
82.20
35,570,104
+0.76(+0.93%)
Apr 06, 2021
81.21
82.46
80.88
81.44
29,305,742
+0.01(+0.01%)
Apr 05, 2021
81.74
81.90
80.39
81.43
32,585,888
+0.34(+0.42%)
Apr 01, 2021
80.15
81.31
79.48
81.09
40,182,300
+2.59(+3.30%)
Mar 31, 2021
76.57
79.13
76.52
78.50
43,634,752
+2.50(+3.29%)
Mar 30, 2021
76.47
76.56
74.85
76.00
39,151,976
-1.14(-1.48%)
Mar 29, 2021
77.03
78.02
76.26
77.14
37,134,432
-0.27(-0.35%)
Mar 26, 2021
76.62
77.50
75.03
77.41
49,148,600
+1.19(+1.56%)
Mar 25, 2021
75.85
76.95
74.96
76.22
44,715,724
-0.26(-0.34%)
Mar 24, 2021
77.55
78.80
76.40
76.48
43,717,552
-1.90(-2.42%)
Mar 23, 2021
80.13
80.34
77.95
78.38
40,384,804
-1.92(-2.39%)
Mar 22, 2021
79.99
81.26
79.22
80.30
39,627,848
+1.24(+1.57%)
Mar 19, 2021
78.49
79.34
77.59
79.06
42,283,300
+0.94(+1.20%)
Mar 18, 2021
81.06
81.62
78.01
78.12
51,005,224
-4.51(-5.46%)
Mar 17, 2021
81.75
83.25
80.41
82.63
43,293,948
-0.12(-0.15%)
Mar 16, 2021
83.66
84.75
82.25
82.75
42,927,288
+0.25(+0.30%)
Mar 15, 2021
81.91
83.39
81.20
82.50
39,338,000
+1.45(+1.79%)
Mar 12, 2021
79.73
81.19
79.23
81.05
32,937,900
-0.18(-0.22%)
Mar 11, 2021
79.40
81.89
79.37
81.23
43,494,720
+3.71(+4.79%)
Mar 10, 2021
79.75
80.04
77.41
77.52
45,369,312
-1.01(-1.29%)
Mar 09, 2021
76.73
79.21
75.77
78.53
45,023,252
+4.57(+6.18%)
Mar 08, 2021
78.03
79.00
73.86
73.96
54,474,780
-4.56(-5.81%)
Mar 05, 2021
79.00
79.48
74.20
78.52
58,548,900
+0.77(+0.99%)
Mar 04, 2021
80.23
81.81
76.78
77.75
60,256,040
-3.11(-3.85%)
Mar 03, 2021
84.28
84.38
80.85
80.86
43,470,080
-3.27(-3.89%)
Mar 02, 2021
86.92
86.95
84.04
84.13
34,773,748
-2.26(-2.62%)
Mar 01, 2021
85.36
86.50
83.97
86.39
32,716,504
+1.88(+2.22%)
Feb 26, 2021
83.57
85.59
82.91
84.51
48,962,900
+2.09(+2.54%)
Feb 25, 2021
86.17
87.09
81.92
82.42
54,425,076
-4.52(-5.20%)
Feb 24, 2021
84.33
87.09
82.81
86.94
40,726,220
+2.20(+2.60%)
Feb 23, 2021
83.33
85.11
79.36
84.74
49,688,404
-0.63(-0.74%)
Feb 22, 2021
88.15
88.30
85.21
85.37
36,805,184
-4.21(-4.70%)
Feb 19, 2021
89.75
90.42
88.69
89.58
29,548,200
+0.94(+1.06%)
Feb 18, 2021
89.09
89.60
87.31
88.64
35,589,352
-1.30(-1.45%)
Feb 17, 2021
90.56
90.96
88.57
89.94
32,247,392
-1.52(-1.66%)
Feb 16, 2021
93.90
94.00
90.75
91.46
35,055,068
-2.31(-2.46%)
Feb 12, 2021
92.75
94.22
91.90
93.77
38,538,300
+1.11(+1.20%)
Feb 11, 2021
92.90
93.65
91.33
92.66
35,533,864
+0.31(+0.34%)
Feb 10, 2021
91.50
93.27
90.46
92.35
42,378,180
+1.44(+1.58%)
Feb 09, 2021
91.39
93.30
90.55
90.91
37,550,872
-0.56(-0.61%)
Feb 08, 2021
88.31
91.99
87.98
91.47
47,546,248
+3.57(+4.06%)
Feb 05, 2021
88.15
88.36
86.88
87.90
30,268,600
+0.06(+0.07%)
Feb 04, 2021
88.22
88.60
87.06
87.84
30,735,360
-0.05(-0.06%)
Feb 03, 2021
88.60
89.48
87.34
87.89
32,229,096
-0.97(-1.09%)
Feb 02, 2021
88.49
89.28
86.95
88.86
33,790,192
+1.20(+1.37%)
Feb 01, 2021
86.83
87.95
84.66
87.66
42,272,116
+2.02(+2.36%)
Jan 29, 2021
87.56
88.33
85.02
85.64
56,735,800
-1.88(-2.15%)
Jan 28, 2021
89.83
89.88
87.30
87.52
46,945,944
-1.32(-1.49%)
Jan 27, 2021
91.10
91.88
86.22
88.84
73,146,784
-5.87(-6.20%)
Jan 26, 2021
94.91
95.72
93.63
94.71
58,894,076
+0.58(+0.62%)
Jan 25, 2021
94.14
95.74
91.40
94.13
55,012,760
+1.34(+1.44%)
Jan 22, 2021
94.42
95.95
91.88
92.79
71,294,704
+1.26(+1.38%)
Jan 21, 2021
89.34
92.07
88.43
91.53
54,143,024
+2.78(+3.13%)
Jan 20, 2021
90.55
90.78
88.60
88.75
35,082,632
-0.70(-0.78%)
Jan 19, 2021
89.56
89.58
87.24
89.45
44,987,452
+1.24(+1.41%)
Jan 15, 2021
90.75
91.59
87.86
88.21
49,340,300
-2.58(-2.84%)
Jan 14, 2021
91.77
92.36
90.45
90.79
53,302,080
-0.99(-1.08%)
Jan 13, 2021
93.01
93.89
90.84
91.78
60,519,212
-3.58(-3.75%)
Jan 12, 2021
97.86
98.97
94.07
95.36
67,616,016
-1.89(-1.94%)
Jan 11, 2021
94.03
99.23
93.76
97.25
48,603,600
+2.67(+2.82%)
Jan 08, 2021
95.98
96.40
93.27
94.58
39,816,400
-0.58(-0.61%)
Jan 07, 2021
91.33
95.51
91.20
95.16
42,835,064
+4.83(+5.35%)
Jan 06, 2021
91.62
92.28
89.46
90.33
51,837,420
-2.44(-2.63%)
Jan 05, 2021
92.10
93.21
91.41
92.77
34,138,656
+0.47(+0.51%)
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
.