Skip to main content

Adv Micro Devices (NQ: AMD )

144.07 -4.53 (-3.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 102.43 104.55 100.04 101.86 125,048,056 -0.40(-0.39%)
May 27, 2022 100.14 102.40 99.38 102.26 104,377,968 +3.51(+3.55%)
May 26, 2022 91.34 100.32 90.74 98.75 128,726,880 +6.10(+6.58%)
May 25, 2022 90.43 93.89 89.52 92.65 111,702,416 +1.49(+1.63%)
May 24, 2022 92.54 93.42 89.62 91.16 123,274,304 -3.91(-4.11%)
May 23, 2022 91.66 95.19 90.92 95.07 128,699,744 +1.54(+1.65%)
May 20, 2022 98.39 98.64 88.26 93.53 163,835,136 -3.14(-3.25%)
May 19, 2022 96.69 100.69 95.09 96.67 141,440,096 +0.39(+0.41%)
May 18, 2022 100.00 104.22 95.72 96.28 142,445,456 -6.19(-6.04%)
May 17, 2022 97.88 103.20 97.54 102.47 164,450,976 +8.23(+8.73%)
May 16, 2022 93.86 98.17 93.08 94.24 131,030,216 -0.88(-0.93%)
May 13, 2022 88.30 96.57 88.22 95.12 138,076,288 +8.06(+9.26%)
May 12, 2022 86.60 88.55 83.27 87.06 129,103,704 -0.86(-0.98%)
May 11, 2022 87.84 93.46 86.53 87.92 136,080,896 -0.81(-0.91%)
May 10, 2022 89.18 90.77 85.41 88.73 137,202,912 +2.37(+2.74%)
May 09, 2022 92.86 93.74 85.38 86.36 144,626,112 -8.98(-9.42%)
May 06, 2022 94.34 98.18 92.65 95.34 144,286,624 +1.47(+1.57%)
May 05, 2022 97.65 97.84 92.17 93.87 153,075,712 -5.55(-5.58%)
May 04, 2022 98.18 99.69 91.70 99.42 225,315,104 +8.29(+9.10%)
May 03, 2022 89.85 92.21 89.01 91.13 125,903,440 +1.29(+1.44%)
May 02, 2022 85.65 90.37 85.32 89.84 98,260,032 +4.32(+5.05%)
Apr 29, 2022 88.05 91.79 85.38 85.52 82,680,600 -4.12(-4.60%)
Apr 28, 2022 86.67 90.58 84.78 89.64 91,425,376 +4.73(+5.57%)
Apr 27, 2022 84.25 87.90 84.02 84.91 83,082,736 -0.25(-0.29%)
Apr 26, 2022 89.74 90.12 85.08 85.16 89,042,456 -5.53(-6.10%)
Apr 25, 2022 89.86 91.37 88.61 90.69 93,449,696 +2.55(+2.89%)
Apr 22, 2022 90.03 91.46 87.94 88.14 75,809,472 -1.71(-1.90%)
Apr 21, 2022 95.16 96.23 89.24 89.85 76,622,760 -4.17(-4.44%)
Apr 20, 2022 97.84 97.91 93.20 94.02 62,450,356 -2.91(-3.00%)
Apr 19, 2022 93.39 97.07 92.84 96.93 77,053,600 +3.04(+3.24%)
Apr 18, 2022 92.03 95.16 91.64 93.89 80,550,584 +0.83(+0.89%)
Apr 14, 2022 98.37 98.39 92.92 93.06 73,404,472 -4.68(-4.79%)
Apr 13, 2022 95.30 98.33 94.71 97.74 77,678,232 +2.64(+2.78%)
Apr 12, 2022 98.78 99.59 94.60 95.10 89,213,600 -2.27(-2.33%)
Apr 11, 2022 98.60 98.67 95.94 97.37 95,453,216 -3.63(-3.59%)
Apr 08, 2022 102.51 102.99 100.42 101.00 92,746,704 -2.72(-2.62%)
Apr 07, 2022 103.92 105.24 100.91 103.72 91,842,928 +0.05(+0.05%)
Apr 06, 2022 104.45 105.74 101.71 103.67 105,203,920 -3.15(-2.95%)
Apr 05, 2022 109.68 110.48 106.05 106.82 79,481,712 -3.71(-3.36%)
Apr 04, 2022 109.97 110.94 107.03 110.53 90,188,384 +2.34(+2.16%)
Apr 01, 2022 110.48 111.42 106.10 108.19 111,961,224 -1.15(-1.05%)
Mar 31, 2022 116.31 116.38 109.02 109.34 146,941,088 -9.88(-8.29%)
Mar 30, 2022 123.04 125.67 118.59 119.22 99,444,080 -4.01(-3.25%)
Mar 29, 2022 122.28 123.71 119.59 123.23 94,106,512 +2.99(+2.49%)
Mar 28, 2022 117.70 120.40 116.71 120.24 92,920,032 +0.57(+0.48%)
Mar 25, 2022 119.92 121.40 117.25 119.67 95,852,400 -0.86(-0.71%)
Mar 24, 2022 114.96 120.55 113.71 120.53 121,911,288 +6.61(+5.80%)
Mar 23, 2022 114.29 117.55 112.21 113.92 90,544,016 -0.86(-0.75%)
Mar 22, 2022 115.43 117.95 113.81 114.78 101,643,168 -1.14(-0.98%)
Mar 21, 2022 113.73 117.57 112.54 115.92 101,847,624 +2.46(+2.17%)
Mar 18, 2022 111.28 114.93 110.55 113.46 105,834,880 +1.77(+1.58%)
Mar 17, 2022 112.14 114.27 109.71 111.69 103,131,800 -3.68(-3.19%)
Mar 16, 2022 111.60 115.42 109.89 115.37 114,786,176 +6.04(+5.52%)
Mar 15, 2022 102.66 109.69 101.79 109.33 112,371,280 +7.08(+6.92%)
Mar 14, 2022 102.99 105.24 101.04 102.25 89,703,344 -2.04(-1.96%)
Mar 11, 2022 108.13 108.19 104.08 104.29 87,610,432 -2.08(-1.96%)
Mar 10, 2022 108.89 103.07 106.37 102,393,016 -4.68(-4.21%)
Mar 09, 2022 108.41 111.71 106.85 111.05 102,211,792 +5.52(+5.23%)
Mar 08, 2022 102.81 109.90 100.08 105.53 135,235,680 +2.58(+2.51%)
Mar 07, 2022 108.53 109.53 102.82 102.95 92,404,936 -5.46(-5.04%)
Mar 04, 2022 112.00 113.00 106.81 108.41 100,692,088 -3.57(-3.19%)
Mar 03, 2022 118.13 118.26 111.05 111.98 123,581,232 -6.30(-5.33%)
Mar 02, 2022 115.47 119.48 113.31 118.28 118,569,736 +4.45(+3.91%)
Mar 01, 2022 122.33 122.43 112.80 113.83 126,408,768 -9.51(-7.71%)
Feb 28, 2022 120.31 124.61 119.20 123.34 124,541,008 +2.28(+1.88%)
Feb 25, 2022 117.16 121.23 117.72 121.06 127,821,040 +4.45(+3.82%)
Feb 24, 2022 104.56 116.96 104.29 116.61 142,503,008 +6.85(+6.24%)
Feb 23, 2022 117.40 118.65 109.04 109.76 120,098,768 -5.89(-5.09%)
Feb 22, 2022 115.27 119.20 113.61 115.65 141,465,888 +1.82(+1.60%)
Feb 18, 2022 113.83 0 +1.46(+1.30%)
Feb 17, 2022 116.26 116.98 112.26 112.37 97,807,544 -5.32(-4.52%)
Feb 16, 2022 119.05 119.54 114.22 117.69 118,895,256 -3.78(-3.11%)
Feb 15, 2022 117.19 121.88 114.36 121.47 143,980,384 +7.20(+6.30%)
Feb 14, 2022 115.51 118.37 113.46 114.27 130,145,552 +1.09(+0.96%)
Feb 11, 2022 126.14 127.17 111.81 113.18 164,875,552 -12.59(-10.01%)
Feb 10, 2022 128.84 131.76 124.61 125.77 109,323,136 -7.08(-5.33%)
Feb 09, 2022 129.60 132.96 127.68 132.85 92,872,504 +4.62(+3.60%)
Feb 08, 2022 122.38 128.71 122.05 128.23 84,779,712 +4.56(+3.69%)
Feb 07, 2022 123.56 127.63 122.78 123.67 81,564,128 +1.96(+1.61%)
Feb 04, 2022 120.34 124.96 118.58 121.71 86,212,112 +1.63(+1.36%)
Feb 03, 2022 120.32 120.08 103,393,168 -2.68(-2.18%)
Feb 02, 2022 129.89 130.06 120.64 122.76 179,681,712 +5.98(+5.12%)
Feb 01, 2022 116.75 117.26 112.73 116.78 121,713,888 +2.53(+2.21%)
Jan 31, 2022 107.93 114.31 114.25 96,973,032 +9.01(+8.56%)
Jan 28, 2022 101.55 105.40 99.35 105.24 98,749,576 +2.64(+2.57%)
Jan 27, 2022 111.96 112.75 101.94 102.60 125,822,928 -8.11(-7.33%)
Jan 26, 2022 114.55 117.16 108.63 110.71 94,637,136 -0.42(-0.38%)
Jan 25, 2022 114.10 114.82 109.86 111.13 84,866,456 -5.40(-4.63%)
Jan 24, 2022 115.40 116.77 107.50 116.53 116,213,544 -2.28(-1.92%)
Jan 21, 2022 120.14 125.02 118.39 118.81 95,685,280 -3.08(-2.53%)
Jan 20, 2022 126.04 128.51 121.41 121.89 91,054,528 -6.97(-5.41%)
Jan 19, 2022 133.55 134.57 128.02 128.86 69,716,816 -3.07(-2.32%)
Jan 18, 2022 134.50 136.39 131.59 131.93 56,528,012 -4.95(-3.62%)
Jan 14, 2022 136.88 0 +4.14(+3.12%)
Jan 13, 2022 139.44 141.25 131.81 132.74 76,562,360 -4.73(-3.44%)
Jan 12, 2022 138.59 140.57 135.77 137.47 69,646,056 +0.16(+0.12%)
Jan 11, 2022 133.45 138.99 131.59 137.31 77,103,048 +5.31(+4.02%)
Jan 10, 2022 129.08 132.42 125.03 132.00 84,594,640 +0.00(+0.00%)
Jan 07, 2022 136.28 137.44 131.13 132.00 58,443,476 -4.23(-3.11%)
Jan 06, 2022 136.19 138.00 131.77 136.23 64,679,916 +0.08(+0.06%)
Jan 05, 2022 142.82 143.76 135.29 136.15 65,277,196 -8.27(-5.73%)
Jan 04, 2022 151.01 152.42 140.70 144.42 80,067,104 -5.82(-3.87%)
Jan 03, 2022 145.13 151.65 143.90 150.24 59,400,676 +6.34(+4.41%)
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%)
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.