Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dell Technologies Inc (NY: DELL )

123.24 +4.46 (+3.75%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 44.17 44.76 43.46 43.74 4,201,542 -1.12(-2.49%)
Jun 29, 2022 46.37 46.41 44.72 44.86 3,732,878 -1.47(-3.17%)
Jun 28, 2022 47.68 47.94 46.27 46.32 3,327,709 -1.23(-2.59%)
Jun 27, 2022 47.58 47.77 47.24 47.55 3,518,595 -0.01(-0.02%)
Jun 24, 2022 46.66 47.99 46.43 47.56 9,724,372 +1.15(+2.47%)
Jun 23, 2022 46.02 46.92 45.74 46.42 3,184,189 +0.41(+0.88%)
Jun 22, 2022 46.07 47.11 45.82 46.01 3,946,767 -0.59(-1.26%)
Jun 21, 2022 46.22 46.81 45.75 46.60 5,569,140 +1.55(+3.45%)
Jun 17, 2022 44.10 45.37 43.86 45.05 5,451,513 +1.61(+3.70%)
Jun 16, 2022 44.38 44.57 42.97 43.44 2,990,654 -1.91(-4.22%)
Jun 15, 2022 45.21 45.98 44.61 45.35 2,657,432 +0.53(+1.18%)
Jun 14, 2022 45.06 45.37 44.50 44.82 2,485,270 +0.09(+0.21%)
Jun 13, 2022 45.28 45.78 44.56 44.72 2,759,886 -1.81(-3.89%)
Jun 10, 2022 46.95 47.61 46.40 46.53 2,692,039 -1.13(-2.36%)
Jun 09, 2022 47.52 48.65 47.33 47.66 3,320,473 +0.02(+0.04%)
Jun 08, 2022 48.44 48.56 47.64 47.64 2,653,027 -0.78(-1.60%)
Jun 07, 2022 47.10 48.52 46.73 48.42 2,590,311 +1.05(+2.22%)
Jun 06, 2022 48.38 48.55 47.27 47.37 2,876,648 -0.93(-1.92%)
Jun 03, 2022 48.24 48.98 47.97 48.29 2,875,739 -0.25(-0.51%)
Jun 02, 2022 47.33 48.60 47.26 48.54 3,961,790 +0.58(+1.20%)
Jun 01, 2022 47.57 48.78 47.23 47.96 5,899,824 +0.69(+1.46%)
May 31, 2022 46.79 47.76 45.78 47.27 13,970,161 +0.34(+0.73%)
May 27, 2022 47.70 49.79 45.86 46.93 16,783,776 +5.35(+12.86%)
May 26, 2022 40.12 41.99 39.75 41.58 7,255,454 +0.60(+1.46%)
May 25, 2022 38.75 41.34 38.69 40.99 6,378,065 +2.29(+5.92%)
May 24, 2022 38.58 39.23 37.77 38.69 6,973,212 -0.32(-0.82%)
May 23, 2022 38.12 39.32 38.12 39.02 9,466,578 +1.11(+2.92%)
May 20, 2022 39.15 39.26 36.28 37.91 9,754,651 -0.99(-2.55%)
May 19, 2022 40.24 40.28 38.69 38.90 7,472,273 -2.09(-5.10%)
May 18, 2022 43.47 43.68 40.92 40.99 4,817,765 -3.12(-7.08%)
May 17, 2022 43.53 44.23 43.03 44.12 4,928,157 +1.50(+3.51%)
May 16, 2022 42.41 42.92 42.08 42.62 5,416,924 -0.06(-0.13%)
May 13, 2022 41.88 43.17 41.82 42.68 4,332,135 +1.28(+3.09%)
May 12, 2022 41.81 42.50 40.86 41.40 6,162,249 -0.63(-1.51%)
May 11, 2022 42.94 43.76 41.97 42.04 4,809,458 -1.03(-2.40%)
May 10, 2022 43.59 43.78 42.34 43.07 5,454,686 +0.29(+0.69%)
May 09, 2022 42.57 43.37 42.29 42.77 4,564,636 -0.37(-0.86%)
May 06, 2022 44.25 44.42 42.94 43.14 5,855,951 -1.59(-3.55%)
May 05, 2022 46.05 46.25 44.40 44.73 3,449,694 -1.47(-3.18%)
May 04, 2022 45.60 46.42 44.71 46.20 4,401,611 +0.91(+2.01%)
May 03, 2022 45.10 45.68 44.70 45.29 3,109,829 +0.33(+0.74%)
May 02, 2022 44.26 45.00 43.92 44.96 3,775,107 +0.46(+1.04%)
Apr 29, 2022 45.19 46.59 44.42 44.50 4,356,917 -1.05(-2.31%)
Apr 28, 2022 44.61 45.84 44.35 45.55 2,751,945 +1.49(+3.37%)
Apr 27, 2022 44.02 44.79 43.29 44.06 3,596,631 +0.04(+0.09%)
Apr 26, 2022 44.47 45.13 43.99 44.02 4,346,681 -0.72(-1.61%)
Apr 25, 2022 44.05 44.76 43.48 44.74 6,906,310 +0.38(+0.85%)
Apr 22, 2022 45.44 45.44 44.33 44.36 4,344,100 -1.27(-2.78%)
Apr 21, 2022 46.53 46.84 45.34 45.63 3,273,196 -0.75(-1.61%)
Apr 20, 2022 45.91 46.97 45.91 46.38 3,211,771 +0.96(+2.10%)
Apr 19, 2022 44.63 45.58 44.55 45.42 4,642,218 +0.83(+1.87%)
Apr 18, 2022 43.90 44.95 43.83 44.59 3,792,910 +0.47(+1.07%)
Apr 14, 2022 44.33 44.83 44.07 44.12 3,913,171 -0.35(-0.78%)
Apr 13, 2022 44.12 44.85 44.09 44.47 3,404,569 +0.20(+0.45%)
Apr 12, 2022 44.21 44.91 44.19 44.27 4,223,785 +0.14(+0.32%)
Apr 11, 2022 44.11 45.15 43.94 44.13 3,897,006 -0.41(-0.93%)
Apr 08, 2022 44.59 45.21 44.29 44.54 3,944,532 -0.28(-0.63%)
Apr 07, 2022 44.67 45.79 44.11 44.83 6,577,808 +0.54(+1.21%)
Apr 06, 2022 45.34 45.53 43.94 44.29 7,249,398 -1.45(-3.16%)
Apr 05, 2022 45.93 46.61 45.73 45.74 3,548,239 -0.68(-1.46%)
Apr 04, 2022 46.00 46.85 45.82 46.42 3,539,662 +0.55(+1.19%)
Apr 01, 2022 45.65 46.06 44.75 45.87 8,602,844 -1.31(-2.77%)
Mar 31, 2022 48.22 48.57 47.16 47.18 6,871,801 -3.88(-7.60%)
Mar 30, 2022 51.42 51.93 50.93 51.06 3,009,713 -0.67(-1.29%)
Mar 29, 2022 51.50 51.98 51.05 51.73 3,636,147 +0.69(+1.34%)
Mar 28, 2022 50.99 51.30 50.49 51.04 3,076,807 -0.46(-0.89%)
Mar 25, 2022 50.29 51.59 50.16 51.50 3,952,711 +1.20(+2.39%)
Mar 24, 2022 49.47 50.62 49.28 50.30 2,985,325 +0.86(+1.73%)
Mar 23, 2022 49.41 50.18 49.35 49.44 3,080,188 -0.37(-0.74%)
Mar 22, 2022 49.29 50.13 49.16 49.81 2,939,333 +0.63(+1.28%)
Mar 21, 2022 48.64 49.79 48.58 49.18 4,099,424 +0.46(+0.95%)
Mar 18, 2022 47.38 48.77 47.03 48.72 5,220,617 +1.24(+2.61%)
Mar 17, 2022 48.34 48.37 46.55 47.48 5,994,054 -1.37(-2.81%)
Mar 16, 2022 48.43 49.28 47.58 48.85 5,458,165 -0.10(-0.21%)
Mar 15, 2022 47.69 49.07 47.52 48.95 2,635,339 +1.26(+2.64%)
Mar 14, 2022 48.75 49.40 47.36 47.69 3,623,546 -1.19(-2.44%)
Mar 11, 2022 48.88 49.56 48.45 48.89 3,167,667 +0.04(+0.08%)
Mar 10, 2022 48.23 47.97 48.85 3,819,327 -0.01(-0.02%)
Mar 09, 2022 48.36 49.40 48.06 48.86 4,467,360 +1.64(+3.46%)
Mar 08, 2022 46.76 48.43 46.11 47.22 6,298,770 +0.86(+1.84%)
Mar 07, 2022 48.33 48.63 46.04 46.37 4,946,155 -2.47(-5.06%)
Mar 04, 2022 48.95 49.34 48.31 48.84 3,175,250 -0.59(-1.20%)
Mar 03, 2022 50.18 50.71 49.32 49.43 4,257,102 -0.95(-1.88%)
Mar 02, 2022 47.44 50.62 47.25 50.38 6,460,059 +3.50(+7.46%)
Mar 01, 2022 47.02 47.51 46.62 46.89 5,701,058 -1.02(-2.12%)
Feb 28, 2022 47.76 48.89 47.29 47.90 7,281,532 -0.47(-0.97%)
Feb 25, 2022 47.70 49.87 47.09 48.37 15,650,702 -4.12(-7.84%)
Feb 24, 2022 51.78 52.60 51.11 52.49 6,889,067 -0.88(-1.66%)
Feb 23, 2022 54.23 54.88 53.15 53.37 3,698,113 -0.33(-0.61%)
Feb 22, 2022 54.85 55.49 53.49 53.70 3,528,264 -1.66(-3.01%)
Feb 18, 2022 55.36 0 -0.34(-0.61%)
Feb 17, 2022 56.60 56.75 55.68 55.70 2,889,619 -0.97(-1.71%)
Feb 16, 2022 55.80 56.90 55.77 56.67 3,193,392 +0.44(+0.79%)
Feb 15, 2022 55.36 56.80 55.33 56.23 3,618,302 +1.15(+2.08%)
Feb 14, 2022 55.65 56.07 54.73 55.08 3,087,583 -0.86(-1.53%)
Feb 11, 2022 57.10 57.62 55.79 55.94 2,606,422 -1.14(-1.99%)
Feb 10, 2022 56.81 57.85 56.53 57.07 3,911,358 -0.05(-0.08%)
Feb 09, 2022 56.67 57.34 56.45 57.12 3,560,120 +0.77(+1.37%)
Feb 08, 2022 55.56 56.43 55.10 56.35 3,120,789 +0.93(+1.68%)
Feb 07, 2022 55.53 56.05 55.31 55.42 2,267,353 +0.21(+0.37%)
Feb 04, 2022 55.53 55.75 54.75 55.21 2,076,769 -0.43(-0.78%)
Feb 03, 2022 55.37 56.49 55.65 2,994,229 -0.19(-0.34%)
Feb 02, 2022 55.45 56.13 55.14 55.83 4,134,745 +0.78(+1.42%)
Feb 01, 2022 53.47 55.10 53.10 55.05 3,611,299 +1.65(+3.10%)
Jan 31, 2022 52.84 53.40 52.59 53.40 3,528,418 +0.54(+1.01%)
Jan 28, 2022 52.12 52.99 51.43 52.86 4,170,963 +0.74(+1.42%)
Jan 27, 2022 52.48 54.09 51.74 52.12 4,637,708 +0.10(+0.20%)
Jan 26, 2022 52.82 53.32 51.65 52.02 3,320,837 -0.09(-0.18%)
Jan 25, 2022 51.56 52.67 50.38 52.11 4,704,359 +0.02(+0.04%)
Jan 24, 2022 51.49 52.25 50.22 52.09 5,876,533 -0.14(-0.27%)
Jan 21, 2022 53.79 53.81 51.94 52.23 4,481,157 -1.72(-3.19%)
Jan 20, 2022 54.73 55.50 53.90 53.95 3,078,568 -0.53(-0.97%)
Jan 19, 2022 56.40 56.83 54.45 54.48 4,209,510 -1.43(-2.56%)
Jan 18, 2022 56.66 57.16 55.83 55.91 5,376,685 -0.99(-1.73%)
Jan 14, 2022 56.90 0 +0.34(+0.60%)
Jan 13, 2022 56.87 57.08 56.28 56.56 4,396,990 +0.21(+0.37%)
Jan 12, 2022 56.82 56.88 55.57 56.35 3,295,494 -0.28(-0.50%)
Jan 11, 2022 56.40 57.03 56.14 56.63 7,778,215 +0.35(+0.62%)
Jan 10, 2022 55.62 56.41 55.09 56.28 11,181,701 +1.78(+3.26%)
Jan 07, 2022 54.61 54.96 53.88 54.51 3,740,784 -0.05(-0.09%)
Jan 06, 2022 54.50 55.18 54.12 54.56 3,990,570 +0.06(+0.10%)
Jan 05, 2022 54.87 55.93 54.39 54.50 6,436,338 -0.48(-0.87%)
Jan 04, 2022 53.81 55.46 53.81 54.98 6,112,118 +1.42(+2.65%)
Jan 03, 2022 52.79 53.67 52.79 53.56 3,092,274 +0.76(+1.44%)
Dec 31, 2021 53.04 53.28 52.78 52.80 1,332,972 -0.32(-0.60%)
Dec 30, 2021 53.59 53.69 53.07 53.12 1,682,432 -0.51(-0.95%)
Dec 29, 2021 53.59 54.33 53.57 53.62 2,348,423 +0.09(+0.18%)
Dec 28, 2021 53.15 53.90 53.15 53.53 2,504,033 +0.33(+0.62%)
Dec 27, 2021 52.68 53.37 52.68 53.20 2,137,731 +0.68(+1.29%)
Dec 23, 2021 52.26 52.87 52.10 52.53 3,070,211 +0.48(+0.92%)
Dec 22, 2021 52.00 52.40 51.55 52.05 4,042,031 -0.08(-0.14%)
Dec 21, 2021 51.06 52.15 50.70 52.12 3,794,539 +1.74(+3.45%)
Dec 20, 2021 50.77 50.92 49.89 50.38 3,935,290 -0.99(-1.92%)
Dec 17, 2021 51.62 51.73 50.81 51.37 5,733,189 -0.32(-0.62%)
Dec 16, 2021 52.87 53.05 51.65 51.69 3,048,683 -0.99(-1.87%)
Dec 15, 2021 51.74 52.70 51.18 52.68 3,742,386 +1.33(+2.58%)
Dec 14, 2021 51.41 51.85 51.00 51.35 5,076,311 -1.02(-1.96%)
Dec 13, 2021 53.72 54.04 52.32 52.37 3,767,727 -1.77(-3.26%)
Dec 10, 2021 54.20 54.58 53.68 54.14 3,231,401 -0.05(-0.09%)
Dec 09, 2021 54.85 55.06 54.13 54.19 4,728,895 -0.70(-1.28%)
Dec 08, 2021 55.46 55.46 54.44 54.89 3,729,830 -0.48(-0.87%)
Dec 07, 2021 55.69 55.92 54.71 55.37 4,465,242 +0.15(+0.27%)
Dec 06, 2021 55.22 55.74 54.65 55.22 5,494,516 +0.25(+0.46%)
Dec 03, 2021 54.05 55.12 53.98 54.97 8,625,048 +1.25(+2.33%)
Dec 02, 2021 52.17 53.83 52.17 53.72 7,096,748 +1.36(+2.60%)
Dec 01, 2021 53.57 53.81 52.24 52.36 6,704,242 -0.72(-1.36%)
Nov 30, 2021 54.08 54.38 52.37 53.08 10,381,904 -1.03(-1.91%)
Nov 29, 2021 53.62 54.40 53.07 54.11 5,695,032 +1.31(+2.47%)
Nov 26, 2021 53.11 54.26 52.63 52.81 4,105,084 -1.05(-1.95%)
Nov 24, 2021 52.03 54.52 51.51 53.86 13,857,037 +2.47(+4.81%)
Nov 23, 2021 51.67 51.90 50.95 51.39 4,932,981 -0.43(-0.83%)
Nov 22, 2021 52.01 52.34 51.05 51.82 6,626,239 +0.10(+0.20%)
Nov 19, 2021 52.51 52.64 51.66 51.72 4,075,159 -0.83(-1.57%)
Nov 18, 2021 52.55 52.79 52.21 52.54 5,340,917 -0.09(-0.18%)
Nov 17, 2021 53.48 53.77 52.59 52.64 3,793,203 -0.66(-1.23%)
Nov 16, 2021 53.34 53.69 53.12 53.30 6,694,852 +0.00(+0.00%)
Nov 15, 2021 53.08 54.09 52.90 53.30 7,575,500 +0.66(+1.25%)
Nov 12, 2021 52.98 53.18 52.48 52.64 4,197,644 -0.18(-0.34%)
Nov 11, 2021 53.32 53.74 52.62 52.82 3,931,317 -0.40(-0.76%)
Nov 10, 2021 52.59 53.22 5,537,665 +0.51(+0.96%)
Nov 09, 2021 52.12 52.90 51.71 52.71 4,234,027 +0.52(+0.99%)
Nov 08, 2021 52.99 53.31 51.95 52.20 4,734,618 -0.78(-1.47%)
Nov 05, 2021 51.52 53.04 51.31 52.98 8,112,150 +1.68(+3.28%)
Nov 04, 2021 51.72 52.12 50.53 51.29 6,361,996 -0.59(-1.14%)
Nov 03, 2021 51.71 52.02 51.01 51.89 10,556,272 +0.55(+1.08%)
Nov 02, 2021 53.26 53.90 49.83 51.33 19,400,148 -1.79(-3.38%)
Nov 01, 2021 52.10 53.15 52.40 53.12 7,634,739 +0.72(+1.38%)
Oct 29, 2021 52.03 53.29 52.03 52.40 9,482,860 -0.04(-0.08%)
Oct 28, 2021 52.29 52.61 51.83 52.44 6,962,939 +0.81(+1.56%)
Oct 27, 2021 52.31 52.37 51.41 51.64 7,558,916 -0.87(-1.65%)
Oct 26, 2021 53.65 52.47 52.51 6,232,328 -0.99(-1.85%)
Oct 25, 2021 54.69 54.79 53.45 53.50 14,240,693 -1.07(-1.96%)
Oct 22, 2021 53.76 54.68 53.67 54.57 5,586,730 +0.74(+1.38%)
Oct 21, 2021 53.12 54.07 52.92 53.83 7,792,533 +0.64(+1.21%)
Oct 20, 2021 52.97 53.34 52.75 53.18 7,968,580 +0.39(+0.74%)
Oct 19, 2021 52.02 52.86 51.76 52.79 7,911,932 +1.03(+1.99%)
Oct 18, 2021 51.67 52.26 51.55 51.76 5,324,673 +0.45(+0.87%)
Oct 15, 2021 50.85 51.44 50.62 51.31 3,558,752 +0.81(+1.61%)
Oct 14, 2021 49.66 50.71 49.63 50.50 3,849,746 +1.11(+2.24%)
Oct 13, 2021 49.55 49.86 49.05 49.39 5,720,478 -0.03(-0.07%)
Oct 12, 2021 50.09 50.28 49.25 49.43 4,075,315 -0.69(-1.38%)
Oct 11, 2021 50.08 50.63 49.91 50.12 2,949,438 +0.07(+0.13%)
Oct 08, 2021 51.20 51.40 49.67 50.05 5,624,903 -0.95(-1.86%)
Oct 07, 2021 50.57 51.20 50.30 51.00 4,367,245 +0.74(+1.47%)
Oct 06, 2021 49.82 50.36 49.52 50.26 3,259,832 -0.20(-0.41%)
Oct 05, 2021 50.46 50.71 49.89 50.47 3,566,090 +0.33(+0.66%)
Oct 04, 2021 50.52 50.77 49.75 50.14 4,353,425 -0.26(-0.51%)
Oct 01, 2021 49.83 50.62 49.61 50.39 4,009,668 +0.83(+1.67%)
Sep 30, 2021 50.33 50.43 48.93 49.57 5,169,950 -0.64(-1.27%)
Sep 29, 2021 50.31 50.62 49.53 50.20 5,083,334 +0.04(+0.09%)
Sep 28, 2021 49.64 50.35 49.56 50.16 4,365,032 +0.20(+0.40%)
Sep 27, 2021 49.28 50.07 49.25 49.96 4,566,200 +0.47(+0.95%)
Sep 24, 2021 48.89 49.59 48.88 49.49 6,719,620 +0.57(+1.16%)
Sep 23, 2021 48.01 50.13 47.16 48.92 12,392,965 +1.63(+3.45%)
Sep 22, 2021 47.51 47.59 46.66 47.29 6,124,067 -0.03(-0.07%)
Sep 21, 2021 48.59 48.69 47.09 47.33 5,825,420 -0.73(-1.52%)
Sep 20, 2021 47.09 48.64 47.09 48.06 8,741,996 +0.16(+0.34%)
Sep 17, 2021 48.31 48.66 46.96 47.89 9,644,569 -0.41(-0.86%)
Sep 16, 2021 47.74 48.40 47.58 48.31 5,827,253 +0.46(+0.96%)
Sep 15, 2021 46.50 47.99 46.34 47.85 6,177,407 +1.43(+3.08%)
Sep 14, 2021 47.08 47.12 46.29 46.42 5,909,089 -0.69(-1.47%)
Sep 13, 2021 46.87 47.36 46.48 47.11 12,478,878 +1.74(+3.83%)
Sep 10, 2021 46.18 46.30 45.27 45.37 4,326,179 -0.54(-1.18%)
Sep 09, 2021 45.04 46.12 45.04 45.92 3,887,893 +0.71(+1.57%)
Sep 08, 2021 45.66 45.85 44.86 45.21 4,128,777 -0.53(-1.17%)
Sep 07, 2021 46.12 46.31 45.66 45.74 5,438,262 -0.54(-1.16%)
Sep 03, 2021 46.25 46.68 46.16 46.28 5,351,243 +0.03(+0.07%)
Sep 02, 2021 46.23 46.61 45.97 46.25 4,569,945 +0.15(+0.33%)
Sep 01, 2021 46.46 46.67 46.08 46.09 3,796,107 -0.34(-0.73%)
Aug 31, 2021 46.75 46.90 46.31 46.43 5,157,621 -0.33(-0.70%)
Aug 30, 2021 46.48 47.19 45.93 46.76 6,088,075 +0.57(+1.24%)
Aug 27, 2021 47.00 48.34 45.26 46.19 11,313,226 -2.19(-4.53%)
Aug 26, 2021 48.83 48.92 48.17 48.38 4,418,115 -0.24(-0.50%)
Aug 25, 2021 47.85 48.80 47.71 48.62 3,696,507 +0.63(+1.31%)
Aug 24, 2021 48.12 48.26 47.59 47.99 5,153,400 +0.30(+0.62%)
Aug 23, 2021 47.15 47.86 46.89 47.70 3,460,293 +0.77(+1.64%)
Aug 20, 2021 46.39 47.14 46.22 46.93 3,231,819 +1.09(+2.37%)
Aug 19, 2021 45.74 46.19 45.74 45.84 2,392,185 -0.35(-0.76%)
Aug 18, 2021 46.40 46.74 46.18 46.19 1,666,089 -0.41(-0.88%)
Aug 17, 2021 47.24 47.29 46.26 46.60 2,558,631 -0.87(-1.84%)
Aug 16, 2021 47.41 47.57 46.95 47.47 1,886,694 -0.18(-0.38%)
Aug 13, 2021 47.88 48.04 47.47 47.66 2,714,987 -0.23(-0.48%)
Aug 12, 2021 47.85 48.02 47.45 47.88 2,176,506 +0.07(+0.14%)
Aug 11, 2021 46.89 47.87 46.89 47.82 2,588,446 +0.93(+1.98%)
Aug 10, 2021 47.14 47.24 46.76 46.89 1,826,994 -0.04(-0.08%)
Aug 09, 2021 46.62 47.05 46.50 46.93 2,261,519 -0.02(-0.04%)
Aug 06, 2021 46.87 47.08 46.72 46.95 1,558,015 +0.10(+0.20%)
Aug 05, 2021 46.69 46.97 46.49 46.85 1,839,676 +0.45(+0.98%)
Aug 04, 2021 46.68 46.74 46.28 46.40 1,759,126 -0.50(-1.06%)
Aug 03, 2021 46.10 47.07 45.79 46.89 3,341,083 +1.02(+2.22%)
Aug 02, 2021 46.25 46.27 45.73 45.87 2,559,509 -0.16(-0.34%)
Jul 30, 2021 45.91 46.34 45.75 46.03 1,688,245 -0.08(-0.18%)
Jul 29, 2021 45.90 46.17 45.53 46.11 1,677,638 +0.43(+0.94%)
Jul 28, 2021 45.85 46.02 45.65 45.68 1,213,410 -0.10(-0.22%)
Jul 27, 2021 45.55 45.92 45.24 45.78 1,845,883 -0.17(-0.37%)
Jul 26, 2021 46.08 46.25 45.86 45.95 2,620,882 -0.04(-0.09%)
Jul 23, 2021 45.74 46.07 45.54 46.00 2,196,122 +0.29(+0.64%)
Jul 22, 2021 45.96 46.03 45.36 45.71 2,912,394 -0.13(-0.28%)
Jul 21, 2021 45.59 46.07 45.32 45.84 3,517,370 +0.40(+0.88%)
Jul 20, 2021 44.50 45.71 44.47 45.44 5,296,870 +1.19(+2.68%)
Jul 19, 2021 43.24 44.44 43.15 44.25 4,636,480 +0.28(+0.64%)
Jul 16, 2021 44.88 44.93 43.93 43.97 4,132,794 -0.64(-1.44%)
Jul 15, 2021 44.28 44.65 43.94 44.61 5,524,616 +0.11(+0.26%)
Jul 14, 2021 45.07 45.65 44.37 44.50 5,493,447 -0.17(-0.38%)
Jul 13, 2021 46.09 46.11 44.65 44.67 7,423,076 -1.61(-3.47%)
Jul 12, 2021 47.69 47.69 46.26 46.27 4,348,194 -1.49(-3.11%)
Jul 09, 2021 47.31 48.05 47.27 47.76 5,465,321 +0.60(+1.26%)
Jul 08, 2021 46.70 47.49 46.51 47.16 3,769,454 -0.23(-0.49%)
Jul 07, 2021 47.15 47.67 46.85 47.40 3,235,150 +0.53(+1.14%)
Jul 06, 2021 47.31 47.74 46.74 46.86 3,818,304 -0.48(-1.01%)
Jul 02, 2021 47.24 47.50 46.64 47.34 4,279,770 +0.32(+0.69%)
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.