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
Qorvo Inc
(NQ:
QRVO
)
98.43
-1.08 (-1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2021
149.77
150.60
148.34
146.23
2,415,364
-4.61(-3.06%)
Nov 29, 2021
149.14
151.21
146.91
150.84
1,133,782
+2.73(+1.84%)
Nov 26, 2021
149.65
151.77
146.77
148.11
811,810
-4.51(-2.96%)
Nov 24, 2021
151.27
152.70
147.45
152.62
1,212,293
+0.03(+0.02%)
Nov 23, 2021
150.83
152.72
147.75
152.59
1,507,954
+1.34(+0.89%)
Nov 22, 2021
155.98
156.58
151.14
151.25
1,178,021
-3.94(-2.54%)
Nov 19, 2021
156.04
158.18
154.61
155.19
1,075,870
-1.15(-0.74%)
Nov 18, 2021
159.13
156.60
156.00
156.34
1,320,951
-1.60(-1.01%)
Nov 17, 2021
158.95
160.29
157.10
157.94
1,453,227
-1.37(-0.86%)
Nov 16, 2021
158.76
160.07
156.30
159.31
1,151,311
+0.40(+0.25%)
Nov 15, 2021
160.85
161.16
158.24
158.91
1,254,091
-1.59(-0.99%)
Nov 12, 2021
158.29
161.76
157.68
160.50
1,267,459
+2.82(+1.79%)
Nov 11, 2021
155.98
158.44
154.26
157.68
1,134,520
+3.40(+2.20%)
Nov 10, 2021
156.60
154.28
1,301,242
-3.36(-2.13%)
Nov 09, 2021
161.43
161.43
156.13
157.64
1,501,745
-1.66(-1.04%)
Nov 08, 2021
156.75
161.94
156.72
159.30
2,174,102
+3.23(+2.07%)
Nov 05, 2021
154.01
156.39
153.01
156.07
3,033,687
+1.61(+1.04%)
Nov 04, 2021
159.75
159.90
152.25
154.46
6,323,145
-23.66(-13.28%)
Nov 03, 2021
172.00
178.50
170.41
178.12
1,837,395
+6.03(+3.50%)
Nov 02, 2021
172.00
173.31
170.36
172.09
1,096,640
+0.02(+0.01%)
Nov 01, 2021
168.49
172.17
169.27
172.07
1,134,265
+3.84(+2.28%)
Oct 29, 2021
167.12
170.35
166.35
168.23
997,838
-0.70(-0.41%)
Oct 28, 2021
166.40
168.99
166.24
168.93
718,498
+3.66(+2.21%)
Oct 27, 2021
165.03
167.53
164.70
165.27
731,206
-0.01(-0.01%)
Oct 26, 2021
168.67
165.10
165.28
887,764
-2.04(-1.22%)
Oct 25, 2021
169.01
169.25
166.91
167.32
645,301
-0.69(-0.41%)
Oct 22, 2021
169.56
167.98
168.01
818,788
-2.19(-1.28%)
Oct 21, 2021
169.30
170.31
168.40
170.19
521,640
+0.69(+0.40%)
Oct 20, 2021
166.05
170.14
165.91
169.51
1,051,721
+0.75(+0.44%)
Oct 19, 2021
165.83
169.80
165.71
168.76
999,113
+3.46(+2.09%)
Oct 18, 2021
164.67
165.62
163.54
165.30
730,095
-0.57(-0.34%)
Oct 15, 2021
166.10
167.49
165.40
165.87
574,952
+1.26(+0.77%)
Oct 14, 2021
162.50
164.84
162.16
164.61
908,051
+4.56(+2.85%)
Oct 13, 2021
159.37
160.93
158.74
160.05
1,360,891
-0.21(-0.13%)
Oct 12, 2021
165.20
165.43
159.63
160.26
1,075,274
-3.42(-2.09%)
Oct 11, 2021
165.15
167.03
163.60
163.68
500,158
-2.15(-1.30%)
Oct 08, 2021
166.57
166.99
165.15
165.83
643,645
+0.50(+0.30%)
Oct 07, 2021
166.70
169.49
164.76
165.33
1,438,974
+0.49(+0.30%)
Oct 06, 2021
164.52
166.25
163.32
164.84
946,463
-1.22(-0.73%)
Oct 05, 2021
165.11
167.22
163.83
166.06
1,004,553
+2.07(+1.26%)
Oct 04, 2021
168.51
168.97
163.25
163.99
1,264,644
-5.27(-3.11%)
Oct 01, 2021
168.54
170.32
165.26
169.26
1,519,428
+2.07(+1.24%)
Sep 30, 2021
170.55
172.25
167.06
167.19
1,059,324
-2.72(-1.60%)
Sep 29, 2021
172.00
173.44
169.81
169.91
948,976
-1.51(-0.88%)
Sep 28, 2021
173.28
176.00
171.28
171.42
1,216,826
-4.26(-2.42%)
Sep 27, 2021
172.92
176.92
172.06
175.68
963,968
+1.64(+0.94%)
Sep 24, 2021
173.14
176.37
172.65
174.04
637,604
-0.08(-0.05%)
Sep 23, 2021
174.21
175.89
173.63
174.12
676,011
+0.79(+0.46%)
Sep 22, 2021
172.41
174.00
171.96
173.33
823,259
+2.16(+1.26%)
Sep 21, 2021
171.03
172.57
168.60
171.17
1,000,709
+1.09(+0.64%)
Sep 20, 2021
171.42
171.80
167.89
170.08
1,370,530
-5.22(-2.98%)
Sep 17, 2021
178.07
178.80
172.52
175.30
1,891,000
-5.01(-2.78%)
Sep 16, 2021
178.63
181.33
177.57
180.31
696,602
+0.40(+0.22%)
Sep 15, 2021
182.26
182.37
179.34
179.91
881,527
-2.17(-1.19%)
Sep 14, 2021
183.47
183.55
179.73
182.08
751,307
-0.29(-0.16%)
Sep 13, 2021
179.88
182.42
178.77
182.37
950,304
+3.08(+1.72%)
Sep 10, 2021
180.30
182.06
179.08
179.29
984,182
+0.33(+0.18%)
Sep 09, 2021
178.77
181.09
178.37
178.96
660,366
+0.20(+0.11%)
Sep 08, 2021
182.05
182.05
176.29
178.76
1,247,141
-3.93(-2.15%)
Sep 07, 2021
185.16
185.79
181.59
182.69
942,920
-2.67(-1.44%)
Sep 03, 2021
185.90
188.03
185.28
185.36
947,669
-0.43(-0.23%)
Sep 02, 2021
186.72
187.69
185.14
185.79
696,696
-0.27(-0.15%)
Sep 01, 2021
190.06
190.06
185.95
186.06
758,819
-1.97(-1.05%)
Aug 31, 2021
190.00
190.00
187.25
188.03
842,878
-2.80(-1.47%)
Aug 30, 2021
191.72
192.92
190.01
190.83
638,781
+0.10(+0.05%)
Aug 27, 2021
186.28
191.41
185.93
190.73
736,200
+4.87(+2.62%)
Aug 26, 2021
185.62
186.85
184.50
185.86
503,550
+0.24(+0.13%)
Aug 25, 2021
185.25
187.07
184.70
185.62
520,254
+0.82(+0.44%)
Aug 24, 2021
185.97
186.12
183.50
184.80
655,147
+0.57(+0.31%)
Aug 23, 2021
182.97
184.71
180.81
184.23
775,786
+2.67(+1.47%)
Aug 20, 2021
180.39
182.69
180.10
181.56
607,032
+1.43(+0.79%)
Aug 19, 2021
178.30
181.97
177.60
180.13
954,058
+0.31(+0.17%)
Aug 18, 2021
181.80
183.40
179.54
179.82
696,177
-3.64(-1.98%)
Aug 17, 2021
185.76
186.12
181.64
183.46
806,207
-4.10(-2.19%)
Aug 16, 2021
186.72
188.25
185.62
187.56
550,859
-0.80(-0.42%)
Aug 13, 2021
188.00
188.73
186.71
188.36
490,660
+0.20(+0.11%)
Aug 12, 2021
189.62
189.62
186.33
188.16
655,043
-1.57(-0.83%)
Aug 11, 2021
191.20
192.00
187.30
189.73
866,031
-1.08(-0.57%)
Aug 10, 2021
193.60
194.43
190.33
190.81
661,925
-2.81(-1.45%)
Aug 09, 2021
194.33
194.95
191.04
193.62
663,736
-1.40(-0.72%)
Aug 06, 2021
194.45
198.00
194.03
195.02
702,123
+0.26(+0.13%)
Aug 05, 2021
197.50
201.46
193.36
194.76
1,464,757
+0.88(+0.45%)
Aug 04, 2021
195.44
197.24
193.33
193.88
1,319,777
-1.30(-0.67%)
Aug 03, 2021
193.00
195.32
189.31
195.18
680,934
+2.82(+1.47%)
Aug 02, 2021
191.30
195.31
191.01
192.36
964,653
+2.77(+1.46%)
Jul 30, 2021
189.51
191.05
186.74
189.59
1,184,923
-4.45(-2.29%)
Jul 29, 2021
190.92
195.20
190.50
194.04
714,739
+3.70(+1.94%)
Jul 28, 2021
188.18
191.29
187.27
190.34
683,272
+3.19(+1.70%)
Jul 27, 2021
191.33
191.33
183.19
187.15
966,825
-4.85(-2.53%)
Jul 26, 2021
192.78
193.73
190.92
192.00
628,427
-1.09(-0.56%)
Jul 23, 2021
192.43
193.62
190.41
193.09
354,723
+1.68(+0.88%)
Jul 22, 2021
193.23
193.35
190.15
191.41
619,424
-2.66(-1.37%)
Jul 21, 2021
190.00
194.12
190.00
194.07
742,202
+4.37(+2.30%)
Jul 20, 2021
187.07
191.09
185.63
189.70
631,235
+2.57(+1.37%)
Jul 19, 2021
184.15
187.22
182.50
187.13
734,011
-0.55(-0.29%)
Jul 16, 2021
191.26
193.14
187.50
187.68
952,404
-3.27(-1.71%)
Jul 15, 2021
193.21
193.47
189.17
190.95
598,122
-1.47(-0.76%)
Jul 14, 2021
197.14
199.56
192.18
192.42
893,837
-0.36(-0.19%)
Jul 13, 2021
193.53
193.65
190.73
192.78
678,685
-0.84(-0.43%)
Jul 12, 2021
193.23
194.20
191.69
193.62
870,992
+0.68(+0.35%)
Jul 09, 2021
190.00
193.34
187.85
192.94
814,474
+3.50(+1.85%)
Jul 08, 2021
187.03
191.45
185.33
189.44
837,981
-2.56(-1.33%)
Jul 07, 2021
196.00
196.00
188.78
192.00
848,941
-2.30(-1.18%)
Jul 06, 2021
195.81
197.07
192.44
194.30
911,302
-1.37(-0.70%)
Jul 02, 2021
195.00
197.32
193.34
195.67
724,122
+2.49(+1.29%)
Jul 01, 2021
196.39
196.39
192.29
193.18
887,654
-2.47(-1.26%)
Jun 30, 2021
195.58
196.00
193.33
195.65
902,296
-0.01(-0.01%)
Jun 29, 2021
188.96
198.95
187.92
195.66
2,062,873
+8.33(+4.45%)
Jun 28, 2021
184.75
189.31
184.19
187.33
862,228
+3.98(+2.17%)
Jun 25, 2021
184.47
186.59
182.81
183.35
1,055,879
+0.46(+0.25%)
Jun 24, 2021
179.58
184.37
179.58
182.89
896,065
+5.01(+2.82%)
Jun 23, 2021
177.00
179.41
176.63
177.88
669,801
+1.62(+0.92%)
Jun 22, 2021
175.80
178.12
174.96
176.26
929,046
+0.02(+0.01%)
Jun 21, 2021
174.43
178.98
174.21
176.24
781,598
+2.05(+1.18%)
Jun 18, 2021
179.45
180.16
173.16
174.19
2,088,671
-7.14(-3.94%)
Jun 17, 2021
181.12
183.50
178.96
181.33
785,128
-0.38(-0.21%)
Jun 16, 2021
182.32
184.02
180.01
181.71
997,803
-0.14(-0.08%)
Jun 15, 2021
184.00
186.25
181.58
181.85
651,931
-3.09(-1.67%)
Jun 14, 2021
183.91
185.85
182.32
184.94
636,565
+1.63(+0.89%)
Jun 11, 2021
183.25
183.75
182.25
183.31
525,321
+0.40(+0.22%)
Jun 10, 2021
182.39
184.08
180.80
182.91
589,465
+1.36(+0.75%)
Jun 09, 2021
184.72
185.18
181.49
181.55
737,390
-2.72(-1.48%)
Jun 08, 2021
185.55
187.06
182.00
184.27
957,445
+0.41(+0.22%)
Jun 07, 2021
183.25
184.21
182.34
183.86
798,780
-0.90(-0.49%)
Jun 04, 2021
182.67
186.31
182.42
184.76
1,061,155
+3.79(+2.09%)
Jun 03, 2021
182.09
183.65
180.58
180.97
1,159,539
-4.34(-2.34%)
Jun 02, 2021
182.92
185.58
182.12
185.31
757,574
+2.33(+1.27%)
Jun 01, 2021
185.45
187.38
181.69
182.98
825,626
+0.26(+0.14%)
May 28, 2021
185.28
185.50
182.35
182.72
965,292
-2.42(-1.31%)
May 27, 2021
178.16
185.35
176.56
185.14
2,070,929
+5.67(+3.16%)
May 26, 2021
180.19
182.97
177.74
179.47
1,133,810
-1.15(-0.64%)
May 25, 2021
180.74
182.85
179.46
180.62
1,038,803
+1.99(+1.11%)
May 24, 2021
176.94
180.35
176.56
178.63
826,461
+2.07(+1.17%)
May 21, 2021
178.93
179.87
175.39
176.56
1,050,454
-1.16(-0.65%)
May 20, 2021
174.64
178.75
174.57
177.72
1,030,415
+3.57(+2.05%)
May 19, 2021
165.71
174.43
165.19
174.15
1,000,706
+4.08(+2.40%)
May 18, 2021
172.75
173.28
170.00
170.07
737,509
-1.01(-0.59%)
May 17, 2021
168.78
171.42
167.45
171.08
1,253,715
+0.07(+0.04%)
May 14, 2021
169.15
172.89
167.28
171.01
1,298,756
+4.16(+2.49%)
May 13, 2021
167.30
170.29
165.15
166.85
1,286,565
+1.50(+0.91%)
May 12, 2021
168.93
170.90
164.62
165.35
1,547,929
-6.66(-3.87%)
May 11, 2021
164.10
172.18
164.10
172.01
2,331,848
+0.50(+0.29%)
May 10, 2021
179.74
180.39
166.73
171.51
4,377,918
-12.67(-6.88%)
May 07, 2021
186.47
186.69
181.91
184.18
1,620,298
-0.51(-0.28%)
May 06, 2021
183.50
188.32
180.19
184.69
1,923,060
+2.13(+1.17%)
May 05, 2021
183.28
186.90
180.12
182.56
1,526,331
+0.15(+0.08%)
May 04, 2021
182.97
183.72
177.29
182.41
1,373,949
-2.13(-1.15%)
May 03, 2021
190.06
190.06
183.04
184.54
1,167,045
-3.63(-1.93%)
Apr 30, 2021
194.00
194.28
187.32
188.17
1,355,800
-11.37(-5.70%)
Apr 29, 2021
200.76
201.68
195.01
199.54
866,164
+2.49(+1.26%)
Apr 28, 2021
197.74
198.77
195.31
197.05
696,834
-1.33(-0.67%)
Apr 27, 2021
200.36
201.50
197.06
198.38
616,666
-0.59(-0.30%)
Apr 26, 2021
194.44
199.88
193.50
198.97
759,962
+5.05(+2.60%)
Apr 23, 2021
189.40
195.20
189.06
193.92
872,800
+6.87(+3.67%)
Apr 22, 2021
190.81
191.70
185.86
187.05
896,166
-2.16(-1.14%)
Apr 21, 2021
183.20
189.30
180.73
189.21
1,166,102
+5.26(+2.86%)
Apr 20, 2021
187.04
188.55
183.14
183.95
838,844
-4.49(-2.38%)
Apr 19, 2021
190.62
193.16
186.47
188.44
673,393
-3.83(-1.99%)
Apr 16, 2021
192.98
195.79
191.71
192.27
1,255,300
-0.57(-0.30%)
Apr 15, 2021
192.40
193.59
190.57
192.84
724,680
+2.99(+1.57%)
Apr 14, 2021
190.79
194.69
189.06
189.85
802,491
-2.57(-1.34%)
Apr 13, 2021
194.40
195.19
189.21
192.42
821,038
-0.14(-0.07%)
Apr 12, 2021
191.51
192.76
189.08
192.56
571,472
+0.70(+0.36%)
Apr 09, 2021
192.30
192.30
188.30
191.86
934,700
-1.66(-0.86%)
Apr 08, 2021
196.22
197.02
192.61
193.52
1,101,213
-0.17(-0.09%)
Apr 07, 2021
194.51
195.83
192.63
193.69
854,499
-1.29(-0.66%)
Apr 06, 2021
197.32
198.41
192.51
194.98
1,155,809
-3.34(-1.68%)
Apr 05, 2021
198.24
199.94
194.47
198.32
1,361,622
+5.42(+2.81%)
Apr 01, 2021
185.49
194.28
185.49
192.90
1,991,000
+10.20(+5.58%)
Mar 31, 2021
179.88
185.50
179.36
182.70
1,109,209
+5.07(+2.85%)
Mar 30, 2021
177.63
178.94
175.77
177.63
761,411
-1.26(-0.70%)
Mar 29, 2021
180.75
181.22
176.77
178.89
738,262
-3.61(-1.98%)
Mar 26, 2021
171.59
182.71
170.69
182.50
1,008,700
+10.24(+5.94%)
Mar 25, 2021
169.87
173.16
166.75
172.26
796,654
+0.47(+0.27%)
Mar 24, 2021
179.52
179.52
171.63
171.79
889,594
-4.58(-2.60%)
Mar 23, 2021
183.70
184.35
175.09
176.37
1,023,367
-6.91(-3.77%)
Mar 22, 2021
182.58
185.29
179.85
183.28
897,544
+3.43(+1.91%)
Mar 19, 2021
176.48
180.40
173.65
179.85
1,450,000
+3.77(+2.14%)
Mar 18, 2021
180.50
182.12
175.94
176.08
1,040,557
-8.46(-4.58%)
Mar 17, 2021
177.42
185.70
176.50
184.54
1,100,858
+4.00(+2.22%)
Mar 16, 2021
180.99
185.86
178.56
180.54
1,354,165
+2.25(+1.26%)
Mar 15, 2021
173.47
178.39
171.50
178.29
1,038,483
+5.70(+3.30%)
Mar 12, 2021
171.50
173.10
169.13
172.59
802,600
-2.36(-1.35%)
Mar 11, 2021
173.44
177.16
172.26
174.95
1,633,473
+9.58(+5.79%)
Mar 10, 2021
170.99
172.64
165.21
165.37
1,393,795
-5.53(-3.24%)
Mar 09, 2021
166.23
172.65
165.53
170.90
1,597,388
+8.00(+4.91%)
Mar 08, 2021
171.20
172.81
162.61
162.90
1,278,558
-8.52(-4.97%)
Mar 05, 2021
168.43
171.85
160.06
171.42
1,612,000
+6.08(+3.68%)
Mar 04, 2021
171.42
173.26
161.56
165.34
1,824,301
-6.32(-3.68%)
Mar 03, 2021
176.62
178.73
171.49
171.66
1,111,247
-5.79(-3.26%)
Mar 02, 2021
182.35
182.75
177.33
177.45
1,387,356
-4.86(-2.67%)
Mar 01, 2021
177.96
182.48
174.96
182.31
1,413,855
+7.58(+4.34%)
Feb 26, 2021
170.93
176.39
168.50
174.73
1,419,400
+5.78(+3.42%)
Feb 25, 2021
175.82
177.35
167.69
168.95
1,740,885
-10.20(-5.69%)
Feb 24, 2021
170.34
179.31
170.11
179.15
1,120,193
+6.93(+4.02%)
Feb 23, 2021
168.37
173.50
164.27
172.22
1,853,203
-0.06(-0.03%)
Feb 22, 2021
176.71
179.80
171.36
172.28
1,386,276
-7.11(-3.96%)
Feb 19, 2021
174.48
180.23
173.57
179.39
1,783,300
+8.26(+4.83%)
Feb 18, 2021
172.36
173.66
170.43
171.13
1,101,390
-3.48(-1.99%)
Feb 17, 2021
175.85
176.48
170.94
174.61
1,110,853
-2.42(-1.37%)
Feb 16, 2021
179.01
180.74
176.63
177.03
1,402,482
+1.03(+0.59%)
Feb 12, 2021
173.10
176.21
171.38
176.00
1,422,800
+1.35(+0.77%)
Feb 11, 2021
169.90
174.69
168.81
174.65
1,667,456
+6.48(+3.85%)
Feb 10, 2021
169.44
170.50
164.88
168.17
2,083,251
-0.68(-0.40%)
Feb 09, 2021
169.90
172.20
168.41
168.85
1,419,598
-1.91(-1.12%)
Feb 08, 2021
169.16
171.23
167.25
170.76
1,654,879
+3.62(+2.17%)
Feb 05, 2021
168.50
168.50
165.56
167.14
2,090,800
-0.55(-0.33%)
Feb 04, 2021
166.00
170.67
163.25
167.69
5,447,360
-8.26(-4.69%)
Feb 03, 2021
182.05
182.55
174.34
175.95
2,962,610
-3.38(-1.88%)
Feb 02, 2021
185.20
186.24
176.07
179.33
2,090,572
-3.97(-2.17%)
Feb 01, 2021
174.36
184.08
174.23
183.30
2,153,181
+12.42(+7.27%)
Jan 29, 2021
182.02
182.43
170.74
170.88
2,833,100
+1.08(+0.64%)
Jan 28, 2021
168.40
172.33
166.90
169.80
1,560,394
+4.16(+2.51%)
Jan 27, 2021
172.00
172.00
163.02
165.64
1,576,765
-9.30(-5.32%)
Jan 26, 2021
180.33
181.35
174.78
174.94
1,020,864
-5.98(-3.31%)
Jan 25, 2021
183.29
184.05
179.05
180.92
841,230
+0.26(+0.14%)
Jan 22, 2021
182.77
184.14
180.22
180.66
787,600
-3.46(-1.88%)
Jan 21, 2021
188.42
188.86
181.88
184.12
1,018,970
-1.91(-1.03%)
Jan 20, 2021
188.48
191.82
185.64
186.03
738,009
+0.36(+0.19%)
Jan 19, 2021
179.56
186.15
179.56
185.67
883,226
+8.38(+4.73%)
Jan 15, 2021
184.33
184.35
176.34
177.29
1,457,700
-6.65(-3.62%)
Jan 14, 2021
180.92
185.43
180.54
183.94
844,428
+3.87(+2.15%)
Jan 13, 2021
182.11
182.69
178.20
180.07
887,658
-2.25(-1.23%)
Jan 12, 2021
183.84
186.14
181.65
182.32
817,355
-0.44(-0.24%)
Jan 11, 2021
178.42
184.47
177.76
182.76
1,029,307
+3.36(+1.87%)
Jan 08, 2021
180.78
182.00
177.48
179.40
791,600
+0.83(+0.46%)
Jan 07, 2021
174.70
179.17
174.65
178.57
1,064,486
+6.57(+3.82%)
Jan 06, 2021
166.77
174.27
166.11
172.00
1,272,556
+2.75(+1.62%)
Jan 05, 2021
164.40
169.39
163.10
169.25
1,149,471
+4.66(+2.83%)
Jan 04, 2021
167.30
170.53
162.11
164.59
1,249,683
-1.68(-1.01%)
Dec 31, 2020
166.27
166.27
166.27
670,092
-1.10(-0.66%)
Dec 30, 2020
164.55
167.43
164.55
167.37
670,092
+3.60(+2.20%)
Dec 29, 2020
166.98
167.43
162.59
163.77
936,111
-2.67(-1.60%)
Dec 28, 2020
170.03
170.50
166.01
166.44
957,347
-0.67(-0.40%)
Dec 24, 2020
166.04
167.53
165.13
167.11
462,200
+2.01(+1.22%)
Dec 23, 2020
166.17
169.11
165.03
165.10
1,570,475
+1.84(+1.13%)
Dec 22, 2020
163.00
164.78
162.10
163.26
1,093,398
+2.15(+1.33%)
Dec 21, 2020
159.83
161.83
158.00
161.11
1,607,462
-1.55(-0.95%)
Dec 18, 2020
159.77
163.59
158.03
162.66
2,216,000
+3.06(+1.92%)
Dec 17, 2020
160.39
160.81
157.41
159.60
1,593,695
+0.60(+0.38%)
Dec 16, 2020
157.88
159.49
155.79
159.00
937,452
+0.52(+0.33%)
Dec 15, 2020
159.45
162.50
158.02
158.48
1,239,499
+3.97(+2.57%)
Dec 14, 2020
153.49
155.38
152.35
154.51
1,278,058
+1.87(+1.23%)
Dec 11, 2020
156.77
156.84
151.44
152.64
2,165,300
-5.69(-3.59%)
Dec 10, 2020
159.46
160.33
157.52
158.33
1,259,736
-2.05(-1.28%)
Dec 09, 2020
167.70
168.98
159.52
160.38
1,548,900
-9.58(-5.64%)
Dec 08, 2020
168.87
170.90
167.31
169.96
1,092,917
+3.02(+1.81%)
Dec 07, 2020
166.47
167.20
163.86
166.94
828,792
+1.59(+0.96%)
Dec 04, 2020
160.00
165.53
159.54
165.35
1,322,300
+6.22(+3.91%)
Dec 03, 2020
160.67
162.00
158.85
159.13
707,821
-0.42(-0.26%)
Dec 02, 2020
159.59
161.13
158.14
159.55
689,850
-0.23(-0.14%)
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
.