Square (NY: SQ )

186.96 USD +0.61 (+0.33%)
Official Closing Price Updated: 5:30 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 164.47 166.19 161.23 162.55 6,553,710 -2.26(-1.37%)
Sep 29, 2020 164.00 167.56 163.13 164.81 12,083,598 +4.05(+2.52%)
Sep 28, 2020 160.49 164.50 158.23 160.76 10,273,774 +3.04(+1.93%)
Sep 25, 2020 153.06 158.98 151.75 157.72 8,782,700 +5.41(+3.55%)
Sep 24, 2020 151.01 155.92 148.00 152.31 13,200,023 +2.72(+1.82%)
Sep 23, 2020 155.87 157.98 147.80 149.59 8,853,361 -6.00(-3.86%)
Sep 22, 2020 152.82 156.34 148.59 155.59 11,181,372 +4.47(+2.96%)
Sep 21, 2020 140.42 151.98 139.31 151.12 12,655,949 +6.11(+4.21%)
Sep 18, 2020 147.37 149.13 141.64 145.01 8,886,500 -0.63(-0.43%)
Sep 17, 2020 146.27 147.69 142.24 145.64 11,966,509 -5.41(-3.58%)
Sep 16, 2020 155.20 159.00 149.88 151.05 10,204,227 -4.70(-3.02%)
Sep 15, 2020 146.13 158.50 146.13 155.75 18,527,116 +10.74(+7.41%)
Sep 14, 2020 140.07 145.40 138.81 145.01 7,748,458 +7.56(+5.50%)
Sep 11, 2020 143.91 143.91 134.26 137.45 8,428,400 -4.23(-2.99%)
Sep 10, 2020 147.02 148.54 139.82 141.68 6,704,595 -2.53(-1.75%)
Sep 09, 2020 145.65 145.65 139.25 144.21 9,455,101 +5.10(+3.67%)
Sep 08, 2020 137.01 146.14 136.89 139.11 10,664,358 -7.28(-4.97%)
Sep 04, 2020 149.63 152.22 134.00 146.39 17,995,100 -6.47(-4.23%)
Sep 03, 2020 157.00 157.23 149.51 152.86 16,387,610 -10.02(-6.15%)
Sep 02, 2020 170.60 170.61 158.11 162.88 11,204,272 -3.78(-2.27%)
Sep 01, 2020 164.81 170.46 162.00 166.66 12,312,433 +7.10(+4.45%)
Aug 31, 2020 157.00 160.77 156.02 159.56 7,625,721 +3.63(+2.33%)
Aug 28, 2020 159.15 159.15 154.06 155.93 6,296,300 +0.32(+0.21%)
Aug 27, 2020 156.87 161.54 155.50 155.61 11,611,282 +1.87(+1.22%)
Aug 26, 2020 156.09 158.69 151.73 153.74 7,683,941 -1.26(-0.81%)
Aug 25, 2020 151.80 155.74 149.00 155.00 6,425,043 +3.21(+2.11%)
Aug 24, 2020 159.00 159.00 150.98 151.79 8,804,498 -3.31(-2.13%)
Aug 21, 2020 156.40 159.47 153.12 155.10 8,630,500 -0.76(-0.49%)
Aug 20, 2020 150.17 158.10 149.82 155.86 12,422,785 +5.49(+3.65%)
Aug 19, 2020 151.22 152.35 148.56 150.37 6,533,536 -0.67(-0.44%)
Aug 18, 2020 151.97 153.19 147.41 151.04 8,520,689 -1.56(-1.02%)
Aug 17, 2020 144.49 153.68 143.18 152.60 13,274,857 +10.64(+7.50%)
Aug 14, 2020 143.89 144.00 139.73 141.96 6,654,700 -1.23(-0.86%)
Aug 13, 2020 140.90 145.51 140.20 143.19 9,830,982 +4.17(+3.00%)
Aug 12, 2020 140.01 143.42 137.69 139.02 10,600,056 +0.77(+0.56%)
Aug 11, 2020 137.94 142.95 135.03 138.25 13,153,978 -1.09(-0.78%)
Aug 10, 2020 147.53 147.82 138.66 139.34 13,066,300 -7.88(-5.35%)
Aug 07, 2020 151.51 153.84 143.35 147.22 15,577,200 -6.78(-4.40%)
Aug 06, 2020 149.76 155.89 149.12 154.00 19,340,460 +7.45(+5.08%)
Aug 05, 2020 153.16 158.43 146.20 146.55 39,605,844 +9.72(+7.10%)
Aug 04, 2020 135.88 137.80 133.60 136.83 10,302,018 +2.03(+1.51%)
Aug 03, 2020 130.26 136.13 130.26 134.80 11,453,474 +4.95(+3.81%)
Jul 31, 2020 131.34 131.90 127.36 129.85 8,606,700 +0.72(+0.56%)
Jul 30, 2020 128.54 131.37 125.33 129.13 10,184,868 +0.58(+0.45%)
Jul 29, 2020 125.14 128.95 124.90 128.55 8,678,768 +5.04(+4.08%)
Jul 28, 2020 125.20 127.53 123.32 123.51 7,122,695 -2.24(-1.78%)
Jul 27, 2020 124.62 126.77 122.34 125.75 9,678,389 +4.34(+3.57%)
Jul 24, 2020 119.89 122.91 117.00 121.41 8,059,900 -1.52(-1.24%)
Jul 23, 2020 127.74 129.85 121.32 122.93 11,004,117 -6.25(-4.84%)
Jul 22, 2020 127.49 131.71 127.06 129.18 8,434,701 +2.19(+1.72%)
Jul 21, 2020 129.95 130.80 125.07 126.99 10,784,055 -1.40(-1.09%)
Jul 20, 2020 121.26 129.46 120.53 128.39 12,420,182 +7.66(+6.34%)
Jul 17, 2020 120.98 122.38 118.59 120.73 6,968,100 +0.78(+0.65%)
Jul 16, 2020 119.94 123.30 117.55 119.95 11,819,082 -2.25(-1.84%)
Jul 15, 2020 124.01 124.48 117.66 122.20 9,602,077 +0.96(+0.79%)
Jul 14, 2020 118.59 121.85 111.14 121.24 17,164,065 +2.59(+2.18%)
Jul 13, 2020 131.05 133.24 116.67 118.65 18,473,061 -9.40(-7.34%)
Jul 10, 2020 128.39 129.60 125.25 128.05 11,260,799 -1.34(-1.04%)
Jul 09, 2020 132.54 133.81 127.67 129.39 21,945,069 -5.61(-4.16%)
Jul 08, 2020 127.20 135.00 127.00 135.00 25,608,183 +9.40(+7.48%)
Jul 07, 2020 121.20 129.84 120.03 125.60 28,557,144 +6.63(+5.57%)
Jul 06, 2020 118.79 128.36 118.03 118.97 34,405,997 +5.58(+4.92%)
Jul 02, 2020 118.00 118.78 113.23 113.39 15,066,300 -2.51(-2.17%)
Jul 01, 2020 106.92 117.13 106.54 115.90 22,464,612 +10.96(+10.44%)
Jun 30, 2020 103.50 105.30 102.89 104.94 7,602,766 +1.26(+1.22%)
Jun 29, 2020 105.15 105.28 101.22 103.68 9,207,874 -0.62(-0.59%)
Jun 26, 2020 105.03 107.84 102.52 104.30 19,759,100 -0.48(-0.46%)
Jun 25, 2020 102.46 106.15 101.29 104.78 13,560,187 +3.90(+3.87%)
Jun 24, 2020 104.00 105.75 98.93 100.88 13,244,572 -3.87(-3.69%)
Jun 23, 2020 105.00 106.36 103.05 104.75 14,032,871 +0.53(+0.51%)
Jun 22, 2020 99.74 105.46 99.25 104.22 17,111,258 +6.24(+6.37%)
Jun 19, 2020 100.10 102.26 97.92 97.98 13,879,700 -0.29(-0.30%)
Jun 18, 2020 97.00 98.65 95.82 98.27 8,745,530 +1.24(+1.28%)
Jun 17, 2020 94.78 100.00 94.70 97.03 17,104,717 +2.29(+2.42%)
Jun 16, 2020 93.07 95.87 92.56 94.74 13,019,640 +3.74(+4.11%)
Jun 15, 2020 84.79 91.30 84.06 91.00 9,806,726 +4.28(+4.94%)
Jun 12, 2020 89.02 89.18 84.25 86.72 9,937,200 +0.63(+0.73%)
Jun 11, 2020 87.75 90.00 85.77 86.09 14,749,045 -5.82(-6.33%)
Jun 10, 2020 90.26 92.97 89.50 91.91 9,468,780 +2.38(+2.66%)
Jun 09, 2020 89.02 91.65 87.87 89.53 7,745,836 -0.09(-0.10%)
Jun 08, 2020 90.50 91.23 88.03 89.62 8,744,427 -0.31(-0.34%)
Jun 05, 2020 90.00 91.45 88.07 89.93 11,127,600 +2.21(+2.52%)
Jun 04, 2020 90.96 92.96 86.19 87.72 13,363,793 -4.25(-4.62%)
Jun 03, 2020 88.00 92.55 87.09 91.97 17,084,042 +3.97(+4.51%)
Jun 02, 2020 82.96 88.27 82.38 88.00 18,353,234 +5.28(+6.38%)
Jun 01, 2020 81.00 83.42 80.12 82.72 8,707,287 +1.64(+2.02%)
May 29, 2020 79.73 81.95 79.34 81.08 8,329,100 +1.46(+1.83%)
May 28, 2020 81.02 82.32 79.00 79.62 9,940,403 -1.40(-1.73%)
May 27, 2020 80.04 81.14 76.02 81.02 11,626,828 +0.07(+0.09%)
May 26, 2020 83.98 84.09 80.50 80.95 9,677,454 -0.54(-0.66%)
May 22, 2020 81.23 82.49 80.83 81.49 6,262,000 +0.00(+0.00%)
May 21, 2020 79.50 81.70 78.76 81.49 10,069,840 -0.55(-0.67%)
May 20, 2020 81.50 83.10 80.52 82.04 10,150,669 +2.79(+3.52%)
May 19, 2020 76.45 82.14 76.25 79.25 14,219,299 +2.62(+3.42%)
May 18, 2020 78.70 81.35 76.44 76.63 16,235,762 -3.63(-4.52%)
May 15, 2020 77.75 81.13 76.65 80.26 16,311,900 +2.06(+2.63%)
May 14, 2020 72.17 78.25 71.07 78.20 16,031,657 +4.41(+5.98%)
May 13, 2020 75.32 75.80 70.82 73.79 13,965,262 -1.42(-1.89%)
May 12, 2020 76.00 77.39 74.31 75.21 17,007,183 +0.31(+0.41%)
May 11, 2020 75.70 75.90 74.36 74.90 12,713,076 -1.15(-1.51%)
May 08, 2020 72.04 76.40 72.00 76.05 20,041,100 +1.43(+1.92%)
May 07, 2020 69.86 76.80 69.58 74.62 31,018,089 +6.52(+9.57%)
May 06, 2020 67.32 69.81 67.12 68.10 16,160,856 +1.41(+2.11%)
May 05, 2020 66.00 68.59 65.21 66.69 12,002,979 +3.00(+4.71%)
May 04, 2020 61.34 64.17 61.09 63.69 7,554,304 +0.69(+1.10%)
May 01, 2020 62.84 63.91 61.44 63.00 10,042,400 -2.14(-3.29%)
Apr 30, 2020 65.00 66.89 64.72 65.14 10,517,673 -0.63(-0.96%)
Apr 29, 2020 63.44 66.72 63.39 65.77 14,377,422 +4.02(+6.51%)
Apr 28, 2020 64.17 65.03 60.90 61.75 11,849,005 -1.80(-2.83%)
Apr 27, 2020 63.61 64.24 61.81 63.55 10,237,746 +1.54(+2.48%)
Apr 24, 2020 62.23 62.56 61.04 62.01 9,628,400 +0.19(+0.31%)
Apr 23, 2020 61.31 63.50 60.92 61.82 13,096,398 +0.86(+1.41%)
Apr 22, 2020 59.35 61.25 58.01 60.96 13,448,685 +3.56(+6.20%)
Apr 21, 2020 60.00 60.44 56.86 57.40 15,323,780 -3.66(-5.99%)
Apr 20, 2020 59.44 63.59 59.15 61.06 14,334,659 -0.03(-0.05%)
Apr 17, 2020 59.50 61.44 58.70 61.09 14,044,700 +3.77(+6.58%)
Apr 16, 2020 58.10 59.30 56.63 57.32 19,829,262 -4.06(-6.61%)
Apr 15, 2020 59.67 61.76 59.33 61.38 12,461,894 -1.03(-1.65%)
Apr 14, 2020 60.02 62.61 59.61 62.41 17,888,460 +2.99(+5.03%)
Apr 13, 2020 60.10 60.10 56.12 59.42 15,187,922 +0.21(+0.35%)
Apr 09, 2020 58.88 64.94 58.50 59.21 30,870,800 +2.17(+3.80%)
Apr 08, 2020 51.81 57.75 51.81 57.04 24,766,734 +6.73(+13.38%)
Apr 07, 2020 54.78 54.91 49.70 50.31 17,089,580 -0.11(-0.22%)
Apr 06, 2020 47.22 51.10 46.19 50.42 25,498,469 +6.70(+15.32%)
Apr 03, 2020 46.02 46.68 42.33 43.72 18,748,600 -2.16(-4.71%)
Apr 02, 2020 46.33 48.03 45.00 45.88 12,862,502 -0.93(-1.99%)
Apr 01, 2020 49.78 50.01 46.05 46.81 16,586,434 -5.57(-10.63%)
Mar 31, 2020 54.69 55.24 51.13 52.38 18,319,533 -2.62(-4.76%)
Mar 30, 2020 52.90 55.44 51.53 55.00 12,051,139 +1.66(+3.11%)
Mar 27, 2020 54.00 54.42 51.48 53.34 14,655,600 -2.69(-4.80%)
Mar 26, 2020 53.79 59.25 53.78 56.03 23,620,216 +3.64(+6.95%)
Mar 25, 2020 50.29 58.10 49.53 52.39 34,922,950 +6.08(+13.13%)
Mar 24, 2020 43.50 48.88 42.56 46.31 26,147,452 +6.30(+15.75%)
Mar 23, 2020 38.47 40.55 36.11 40.01 21,755,069 +1.92(+5.04%)
Mar 20, 2020 41.85 43.84 37.80 38.09 26,896,700 -1.91(-4.77%)
Mar 19, 2020 40.18 47.42 37.00 40.00 24,522,417 +0.50(+1.27%)
Mar 18, 2020 41.03 42.08 32.33 39.50 27,112,528 -5.23(-11.69%)
Mar 17, 2020 43.79 45.29 39.00 44.73 22,685,848 +3.46(+8.38%)
Mar 16, 2020 49.25 49.25 40.00 41.27 27,701,097 -16.50(-28.56%)
Mar 13, 2020 56.74 57.79 52.31 57.77 14,666,100 +4.20(+7.84%)
Mar 12, 2020 55.00 58.04 52.97 53.57 19,521,909 -8.87(-14.21%)
Mar 11, 2020 66.35 66.35 60.82 62.44 13,627,541 -4.80(-7.14%)
Mar 10, 2020 68.32 68.56 63.37 67.24 11,803,217 +1.51(+2.30%)
Mar 09, 2020 67.21 67.41 63.33 65.73 16,393,405 -7.36(-10.07%)
Mar 06, 2020 75.03 75.94 70.27 73.09 16,409,400 -3.23(-4.23%)
Mar 05, 2020 77.78 79.02 75.66 76.32 11,257,257 -2.94(-3.71%)
Mar 04, 2020 78.35 79.49 75.82 79.26 13,368,186 +0.42(+0.53%)
Mar 03, 2020 80.49 80.60 75.81 78.84 18,032,374 -1.83(-2.27%)
Mar 02, 2020 82.80 84.42 79.57 80.67 17,787,605 -2.66(-3.19%)
Feb 28, 2020 76.44 84.15 76.42 83.33 23,486,700 +4.02(+5.07%)
Feb 27, 2020 81.39 85.94 79.05 79.31 35,907,662 +2.72(+3.55%)
Feb 26, 2020 77.68 79.08 76.00 76.59 11,162,156 -0.46(-0.60%)
Feb 25, 2020 80.74 81.40 75.79 77.05 9,415,892 -3.16(-3.94%)
Feb 24, 2020 76.57 80.85 76.07 80.21 11,053,143 -3.28(-3.93%)
Feb 21, 2020 85.63 86.21 82.72 83.49 7,744,900 -2.21(-2.58%)
Feb 20, 2020 85.23 87.25 80.30 85.70 12,060,898 +0.46(+0.54%)
Feb 19, 2020 83.01 86.48 82.93 85.24 9,102,782 +2.82(+3.42%)
Feb 18, 2020 81.68 82.98 81.35 82.42 4,725,333 +0.56(+0.68%)
Feb 14, 2020 81.39 82.59 81.01 81.86 5,073,100 +0.87(+1.07%)
Feb 13, 2020 79.30 82.54 79.08 80.99 6,868,934 +0.99(+1.24%)
Feb 12, 2020 80.01 80.91 79.61 80.00 3,570,790 +0.12(+0.15%)
Feb 11, 2020 80.56 81.45 79.61 79.88 3,972,798 -0.29(-0.36%)
Feb 10, 2020 79.60 80.62 78.90 80.17 4,146,985 +1.31(+1.66%)
Feb 07, 2020 77.80 80.00 77.34 78.86 4,650,600 +0.35(+0.45%)
Feb 06, 2020 78.66 79.20 77.82 78.51 6,168,915 +0.26(+0.33%)
Feb 05, 2020 81.98 82.10 77.84 78.25 10,667,791 -2.65(-3.28%)
Feb 04, 2020 79.90 81.68 79.25 80.90 10,402,952 +1.10(+1.38%)
Feb 03, 2020 74.89 79.81 74.60 79.80 15,182,500 +5.11(+6.84%)
Jan 31, 2020 75.80 76.38 74.33 74.69 7,514,100 -1.41(-1.85%)
Jan 30, 2020 75.42 76.39 74.06 76.10 8,719,416 +0.75(+1.00%)
Jan 29, 2020 74.50 77.07 74.24 75.35 11,946,695 +0.55(+0.74%)
Jan 28, 2020 71.47 74.98 71.03 74.80 15,589,603 +3.75(+5.28%)
Jan 27, 2020 68.39 72.45 68.34 71.05 11,072,144 -0.09(-0.13%)
Jan 24, 2020 70.63 71.92 70.02 71.14 10,976,600 +1.85(+2.67%)
Jan 23, 2020 68.86 69.44 67.55 69.29 4,548,441 +0.60(+0.87%)
Jan 22, 2020 68.92 70.05 68.69 68.69 4,908,773 +0.38(+0.56%)
Jan 21, 2020 69.20 69.62 68.31 68.31 4,907,303 -1.07(-1.54%)
Jan 17, 2020 69.84 70.30 69.19 69.38 4,960,100 -0.14(-0.20%)
Jan 16, 2020 70.95 71.00 69.19 69.52 6,066,561 -0.84(-1.19%)
Jan 15, 2020 68.54 71.00 68.50 70.36 9,187,134 +2.19(+3.21%)
Jan 14, 2020 68.99 69.28 68.10 68.17 6,076,414 -0.49(-0.71%)
Jan 13, 2020 68.24 69.05 67.82 68.66 9,763,816 +0.67(+0.99%)
Jan 10, 2020 68.46 69.51 67.89 67.99 6,706,400 +0.06(+0.09%)
Jan 09, 2020 68.22 68.31 66.70 67.93 8,739,144 +0.33(+0.49%)
Jan 08, 2020 64.56 68.00 64.15 67.60 11,899,268 +3.01(+4.66%)
Jan 07, 2020 64.57 65.49 63.66 64.59 10,383,543 +2.02(+3.23%)
Jan 06, 2020 61.36 62.58 61.13 62.57 5,902,659 -0.43(-0.68%)
Jan 03, 2020 62.59 63.27 62.33 63.00 5,092,900 -0.83(-1.30%)
Jan 02, 2020 62.99 64.05 62.95 63.83 5,264,663 +1.27(+2.03%)
Dec 31, 2019 61.15 62.70 61.00 62.56 5,342,500 +0.76(+1.23%)
Dec 30, 2019 63.50 63.76 61.55 61.80 6,502,281 -2.00(-3.13%)
Dec 27, 2019 64.33 64.40 63.06 63.80 4,312,400 -0.23(-0.36%)
Dec 26, 2019 64.08 64.92 63.73 64.03 4,246,136 +0.07(+0.11%)
Dec 24, 2019 62.80 64.02 62.37 63.96 3,538,700 +1.16(+1.85%)
Dec 23, 2019 63.52 64.22 62.67 62.80 5,402,480 -0.83(-1.30%)
Dec 20, 2019 64.57 65.13 63.54 63.63 6,264,300 -0.92(-1.43%)
Dec 19, 2019 64.90 65.57 64.12 64.55 6,120,712 -0.59(-0.91%)
Dec 18, 2019 65.91 66.30 65.10 65.14 3,992,364 -0.41(-0.63%)
Dec 17, 2019 66.53 66.55 65.12 65.55 4,937,374 -0.98(-1.47%)
Dec 16, 2019 65.00 67.30 65.00 66.53 6,325,590 +1.73(+2.67%)
Dec 13, 2019 65.98 66.34 64.48 64.80 7,048,700 -1.06(-1.61%)
Dec 12, 2019 65.65 66.20 65.09 65.86 4,827,266 +0.11(+0.17%)
Dec 11, 2019 65.90 66.07 64.88 65.75 6,518,015 -0.09(-0.14%)
Dec 10, 2019 67.30 67.43 65.42 65.84 6,047,180 -1.22(-1.82%)
Dec 09, 2019 67.78 68.06 66.72 67.06 4,335,146 -0.92(-1.35%)
Dec 06, 2019 67.67 68.32 67.61 67.98 4,058,400 +0.84(+1.25%)
Dec 05, 2019 67.59 67.89 66.66 67.14 4,264,993 -0.64(-0.94%)
Dec 04, 2019 67.47 68.43 67.19 67.78 3,715,110 +0.74(+1.10%)
Dec 03, 2019 65.30 67.33 64.68 67.04 4,495,082 +0.16(+0.24%)
Dec 02, 2019 68.95 68.96 66.11 66.88 6,758,434 -2.24(-3.24%)
Nov 29, 2019 69.34 69.60 68.94 69.12 2,478,400 -0.53(-0.76%)
Nov 27, 2019 68.94 69.73 68.40 69.65 4,417,800 +0.74(+1.07%)
Nov 26, 2019 69.13 69.44 67.93 68.91 9,981,080 +0.66(+0.97%)
Nov 25, 2019 68.32 69.53 68.09 68.25 9,599,252 +0.50(+0.74%)
Nov 22, 2019 67.49 68.07 67.03 67.75 5,804,100 +0.33(+0.49%)
Nov 21, 2019 67.17 67.67 66.28 67.42 7,862,460 +0.25(+0.37%)
Nov 20, 2019 66.36 67.75 66.02 67.17 9,595,898 +0.80(+1.21%)
Nov 19, 2019 65.70 66.50 65.14 66.37 6,884,172 +0.63(+0.96%)
Nov 18, 2019 64.50 66.38 64.23 65.74 7,409,066 +1.04(+1.61%)
Nov 15, 2019 63.20 64.72 63.10 64.70 7,794,300 +1.71(+2.71%)
Nov 14, 2019 61.65 63.00 61.35 62.99 7,406,794 +1.48(+2.41%)
Nov 13, 2019 61.30 62.14 60.85 61.51 5,578,204 -0.03(-0.05%)
Nov 12, 2019 63.88 63.99 60.82 61.54 11,284,198 -2.25(-3.53%)
Nov 11, 2019 61.88 64.89 61.88 63.79 12,711,109 +1.34(+2.15%)
Nov 08, 2019 63.18 63.45 61.33 62.45 11,649,900 -1.96(-3.04%)
Nov 07, 2019 61.91 66.60 60.54 64.41 25,969,302 +3.07(+5.00%)
Nov 06, 2019 61.33 61.93 60.58 61.34 12,734,034 +0.28(+0.46%)
Nov 05, 2019 62.50 62.55 59.91 61.06 8,537,428 -1.32(-2.12%)
Nov 04, 2019 63.30 63.83 62.36 62.38 6,040,676 -0.22(-0.35%)
Nov 01, 2019 61.57 62.81 61.46 62.60 6,184,800 +1.17(+1.90%)
Oct 31, 2019 62.00 62.65 60.90 61.43 4,414,835 -0.73(-1.17%)
Oct 30, 2019 62.51 62.73 61.47 62.16 4,831,916 -0.25(-0.40%)
Oct 29, 2019 62.80 63.62 62.38 62.41 4,030,330 -0.39(-0.62%)
Oct 28, 2019 62.82 63.43 61.91 62.80 7,168,602 -0.09(-0.14%)
Oct 25, 2019 61.48 63.25 61.11 62.89 5,189,300 +1.17(+1.90%)
Oct 24, 2019 59.62 61.77 59.59 61.72 8,144,130 +2.30(+3.87%)
Oct 23, 2019 58.90 59.69 57.62 59.42 7,748,535 +0.59(+1.00%)
Oct 22, 2019 61.28 61.49 58.55 58.83 7,193,482 -2.32(-3.79%)
Oct 21, 2019 60.70 61.48 59.83 61.15 5,489,049 +0.70(+1.16%)
Oct 18, 2019 63.17 63.44 59.78 60.45 7,909,500 -2.95(-4.65%)
Oct 17, 2019 63.02 64.55 63.02 63.40 5,583,464 +0.35(+0.56%)
Oct 16, 2019 63.82 63.88 62.56 63.05 4,234,819 -1.24(-1.93%)
Oct 15, 2019 62.22 64.49 62.22 64.29 6,246,151 +2.46(+3.98%)
Oct 14, 2019 61.52 62.29 61.40 61.83 3,743,791 +0.29(+0.47%)
Oct 11, 2019 62.76 63.56 61.47 61.54 9,138,300 -0.49(-0.79%)
Oct 10, 2019 62.25 62.63 61.56 62.03 4,488,529 -0.19(-0.31%)
Oct 09, 2019 61.43 62.52 61.27 62.22 4,146,131 +1.42(+2.34%)
Oct 08, 2019 61.85 62.19 60.63 60.80 4,686,141 -1.45(-2.33%)
Oct 07, 2019 62.24 62.85 61.69 62.25 4,167,999 -0.40(-0.64%)
Oct 04, 2019 62.51 62.92 61.44 62.65 5,136,000 +0.60(+0.97%)
Oct 03, 2019 59.48 62.44 59.06 62.05 8,144,755 +1.97(+3.28%)
Oct 02, 2019 61.23 61.23 58.86 60.08 8,904,198 -1.55(-2.52%)
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.