Adv Micro Devices (NQ: AMD )

179.59 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 92.11 96.06 90.92 92.30 51,755,820 +0.59(+0.64%)
Dec 31, 2020 91.71 91.71 91.71 25,815,718 -0.58(-0.63%)
Dec 30, 2020 90.78 92.85 90.19 92.29 25,815,718 +1.67(+1.84%)
Dec 29, 2020 91.66 92.46 89.43 90.62 31,715,002 -0.98(-1.07%)
Dec 28, 2020 92.93 93.14 90.82 91.60 30,584,872 -0.21(-0.23%)
Dec 24, 2020 91.80 92.51 91.31 91.81 16,705,900 +0.26(+0.28%)
Dec 23, 2020 93.08 93.13 91.46 91.55 25,942,494 -1.61(-1.73%)
Dec 22, 2020 93.36 93.55 90.53 93.16 35,676,484 -0.07(-0.08%)
Dec 21, 2020 94.25 95.28 91.08 93.23 47,027,304 -2.69(-2.80%)
Dec 18, 2020 97.27 97.68 93.56 95.92 51,823,100 -0.92(-0.95%)
Dec 17, 2020 97.55 97.92 96.25 96.84 31,997,628 -0.01(-0.01%)
Dec 16, 2020 97.04 97.27 95.46 96.85 34,833,780 -0.27(-0.28%)
Dec 15, 2020 95.93 97.98 95.45 97.12 57,235,468 +2.34(+2.47%)
Dec 14, 2020 92.21 95.41 91.85 94.78 47,881,712 +3.13(+3.42%)
Dec 11, 2020 91.54 92.33 90.16 91.65 28,368,100 -0.01(-0.01%)
Dec 10, 2020 89.55 92.09 89.03 91.66 33,773,620 +1.83(+2.04%)
Dec 09, 2020 92.76 94.70 89.16 89.83 52,048,488 -3.09(-3.33%)
Dec 08, 2020 94.05 94.74 91.90 92.92 33,837,296 -1.15(-1.22%)
Dec 07, 2020 94.95 95.00 92.97 94.07 39,741,240 +0.03(+0.03%)
Dec 04, 2020 92.58 94.58 90.63 94.04 45,570,200 +1.73(+1.87%)
Dec 03, 2020 94.06 94.70 92.01 92.31 35,800,036 -1.43(-1.53%)
Dec 02, 2020 92.89 96.37 92.53 93.74 57,804,408 +1.11(+1.20%)
Dec 01, 2020 92.25 93.90 90.78 92.63 58,584,808 -0.03(-0.03%)
Nov 30, 2020 87.33 92.74 86.53 92.66 84,219,680 +5.47(+6.27%)
Nov 27, 2020 87.99 88.00 86.36 87.19 22,717,600 +0.48(+0.55%)
Nov 25, 2020 85.76 87.84 85.52 86.71 41,349,700 +1.64(+1.93%)
Nov 24, 2020 85.72 86.11 83.32 85.07 36,791,932 -0.27(-0.32%)
Nov 23, 2020 85.52 87.54 84.61 85.34 46,371,444 +0.70(+0.83%)
Nov 20, 2020 85.28 86.10 84.47 84.64 35,008,400 -0.90(-1.05%)
Nov 19, 2020 82.39 85.64 81.72 85.54 49,945,604 +3.00(+3.63%)
Nov 18, 2020 83.01 83.96 82.22 82.54 29,899,498 -0.82(-0.98%)
Nov 17, 2020 83.93 84.81 82.91 83.36 29,422,062 -0.59(-0.70%)
Nov 16, 2020 81.21 83.78 80.48 83.95 38,596,244 +2.52(+3.09%)
Nov 13, 2020 82.73 83.11 80.70 81.43 30,448,400 -0.41(-0.50%)
Nov 12, 2020 81.32 83.00 80.30 81.84 37,244,512 +0.56(+0.69%)
Nov 11, 2020 79.39 81.47 78.97 81.28 44,544,452 +3.29(+4.22%)
Nov 10, 2020 81.93 82.13 77.63 77.99 67,008,620 -5.13(-6.17%)
Nov 09, 2020 84.24 87.05 82.77 83.12 58,506,172 -2.76(-3.21%)
Nov 06, 2020 83.52 86.09 82.67 85.88 53,829,900 +2.88(+3.47%)
Nov 05, 2020 83.27 83.50 81.85 83.00 46,369,064 +1.65(+2.03%)
Nov 04, 2020 80.25 81.85 78.97 81.35 66,467,332 +4.77(+6.23%)
Nov 03, 2020 74.93 77.08 74.60 76.58 41,147,024 +1.88(+2.52%)
Nov 02, 2020 75.85 76.34 73.76 74.70 45,692,048 -0.59(-0.78%)
Oct 30, 2020 77.09 77.70 74.23 75.29 51,426,100 -2.73(-3.50%)
Oct 29, 2020 76.75 79.18 76.29 78.02 52,744,072 +1.62(+2.12%)
Oct 28, 2020 78.73 78.96 75.76 76.40 76,479,528 -2.48(-3.14%)
Oct 27, 2020 82.00 82.37 77.57 78.88 156,536,192 -3.35(-4.07%)
Oct 26, 2020 82.55 84.97 80.86 82.23 69,361,032 +0.27(+0.33%)
Oct 23, 2020 80.93 81.99 79.33 81.96 46,557,600 +2.54(+3.20%)
Oct 22, 2020 79.65 80.82 78.42 79.42 37,948,904 +0.22(+0.28%)
Oct 21, 2020 81.72 81.93 79.19 79.20 36,359,368 -2.36(-2.89%)
Oct 20, 2020 82.16 82.69 80.58 81.56 38,202,560 -0.44(-0.54%)
Oct 19, 2020 83.62 84.65 81.53 82.00 36,655,220 -1.17(-1.41%)
Oct 16, 2020 83.54 83.99 82.41 83.17 31,474,200 +0.04(+0.05%)
Oct 15, 2020 83.40 84.72 82.42 83.13 33,655,768 -1.08(-1.28%)
Oct 14, 2020 85.86 85.96 83.46 84.21 40,424,552 -1.07(-1.25%)
Oct 13, 2020 84.86 86.09 83.97 85.28 42,745,076 +0.99(+1.17%)
Oct 12, 2020 83.65 85.13 83.12 84.29 47,649,784 +1.19(+1.43%)
Oct 09, 2020 84.74 85.75 82.35 83.10 80,354,304 -3.41(-3.94%)
Oct 08, 2020 88.11 88.72 85.95 86.51 54,203,320 -0.18(-0.21%)
Oct 07, 2020 86.10 87.79 85.65 86.69 42,986,828 +2.21(+2.62%)
Oct 06, 2020 86.21 87.25 83.54 84.48 52,699,968 -1.67(-1.94%)
Oct 05, 2020 82.55 86.28 82.55 86.15 47,011,100 +4.35(+5.32%)
Oct 02, 2020 82.58 84.65 81.66 81.80 52,855,000 -3.06(-3.61%)
Oct 01, 2020 83.06 85.25 82.86 84.86 52,150,408 +2.87(+3.50%)
Sep 30, 2020 81.75 82.94 80.66 81.99 51,509,876 +0.22(+0.27%)
Sep 29, 2020 79.30 82.55 79.30 81.77 61,586,696 +2.29(+2.88%)
Sep 28, 2020 79.12 79.57 77.52 79.48 47,972,428 +1.42(+1.83%)
Sep 25, 2020 76.35 78.20 74.67 78.06 48,206,200 +2.24(+2.95%)
Sep 24, 2020 74.54 77.25 73.90 75.82 57,493,608 +1.09(+1.46%)
Sep 23, 2020 77.39 77.91 74.34 74.73 42,280,540 -2.97(-3.82%)
Sep 22, 2020 78.36 78.79 75.27 77.70 55,985,124 -0.24(-0.31%)
Sep 21, 2020 74.23 77.98 73.88 77.94 61,262,952 +3.01(+4.02%)
Sep 18, 2020 77.00 77.40 73.85 74.93 51,082,800 -1.62(-2.12%)
Sep 17, 2020 74.88 76.63 74.20 76.55 55,587,304 -0.11(-0.14%)
Sep 16, 2020 79.35 79.72 76.54 76.66 38,420,224 -2.27(-2.88%)
Sep 15, 2020 77.66 80.33 75.97 78.93 57,849,944 +1.03(+1.32%)
Sep 14, 2020 76.80 78.82 76.26 77.90 47,427,920 +1.56(+2.04%)
Sep 11, 2020 79.82 79.99 75.04 76.34 54,762,900 -2.64(-3.34%)
Sep 10, 2020 83.07 83.31 78.38 78.98 51,471,548 -2.93(-3.58%)
Sep 09, 2020 81.40 82.44 79.28 81.91 54,120,848 +3.22(+4.09%)
Sep 08, 2020 78.05 81.88 78.00 78.69 54,924,644 -3.32(-4.05%)
Sep 04, 2020 81.45 84.39 76.33 82.01 82,267,696 -0.53(-0.64%)
Sep 03, 2020 87.84 88.47 81.59 82.54 87,294,920 -7.68(-8.51%)
Sep 02, 2020 94.01 94.28 88.74 90.22 50,344,516 -1.96(-2.13%)
Sep 01, 2020 91.92 92.51 90.19 92.18 55,857,648 +1.36(+1.50%)
Aug 31, 2020 85.05 92.64 85.05 90.82 90,601,648 +5.27(+6.16%)
Aug 28, 2020 84.30 86.04 84.19 85.55 40,723,200 +1.75(+2.09%)
Aug 27, 2020 86.35 86.58 82.94 83.80 42,172,112 -2.22(-2.58%)
Aug 26, 2020 86.97 87.72 85.20 86.02 47,123,216 -0.33(-0.38%)
Aug 25, 2020 83.36 86.62 82.35 86.35 49,202,792 +3.27(+3.94%)
Aug 24, 2020 84.55 85.33 82.55 83.08 38,017,708 -0.73(-0.87%)
Aug 21, 2020 83.29 84.41 82.23 83.81 48,280,300 +1.04(+1.26%)
Aug 20, 2020 79.74 82.84 79.12 82.77 42,923,716 +1.68(+2.07%)
Aug 19, 2020 81.78 81.85 80.45 81.09 37,456,160 -0.57(-0.70%)
Aug 18, 2020 82.80 82.88 81.03 81.66 30,957,392 -0.76(-0.92%)
Aug 17, 2020 82.09 83.06 81.55 82.42 31,434,812 +1.12(+1.38%)
Aug 14, 2020 81.81 83.24 80.88 81.30 42,389,400 -0.54(-0.66%)
Aug 13, 2020 82.88 84.02 81.54 81.84 57,378,312 -0.77(-0.93%)
Aug 12, 2020 78.43 82.88 77.55 82.61 88,554,104 +5.73(+7.45%)
Aug 11, 2020 80.71 80.71 76.10 76.88 77,829,736 -5.36(-6.52%)
Aug 10, 2020 85.05 85.16 79.32 82.24 70,490,536 -2.61(-3.08%)
Aug 07, 2020 86.67 87.29 82.67 84.85 66,543,100 -1.86(-2.15%)
Aug 06, 2020 85.49 86.98 84.78 86.71 53,929,464 +1.40(+1.64%)
Aug 05, 2020 84.96 86.32 83.32 85.31 65,689,664 +0.27(+0.32%)
Aug 04, 2020 78.03 85.81 77.99 85.04 155,610,496 +7.37(+9.49%)
Aug 03, 2020 78.19 78.50 77.06 77.67 42,610,952 +0.24(+0.31%)
Jul 31, 2020 78.67 78.96 75.36 77.43 71,699,600 -0.77(-0.98%)
Jul 30, 2020 75.37 78.96 75.07 78.20 80,219,776 +2.11(+2.77%)
Jul 29, 2020 75.50 77.19 73.90 76.09 132,884,048 +8.48(+12.54%)
Jul 28, 2020 68.10 69.80 67.02 67.61 93,514,456 -1.36(-1.97%)
Jul 27, 2020 69.28 71.63 67.79 68.97 107,858,464 -0.43(-0.62%)
Jul 24, 2020 64.18 69.94 64.05 69.40 205,314,496 +5.12(+7.97%)
Jul 23, 2020 61.63 64.28 58.63 64.28 106,540,752 +2.49(+4.03%)
Jul 22, 2020 57.07 62.00 56.97 61.79 135,070,352 +4.79(+8.40%)
Jul 21, 2020 57.81 58.50 56.32 57.00 44,777,780 -0.46(-0.80%)
Jul 20, 2020 55.23 57.53 54.83 57.46 44,994,816 +2.42(+4.40%)
Jul 17, 2020 55.31 55.81 54.68 55.04 34,710,400 +0.12(+0.22%)
Jul 16, 2020 54.68 55.15 53.74 54.92 36,860,804 -0.42(-0.76%)
Jul 15, 2020 54.96 55.37 53.59 55.34 42,335,940 +0.62(+1.13%)
Jul 14, 2020 53.30 54.86 52.26 54.72 54,816,952 +1.13(+2.11%)
Jul 13, 2020 56.68 58.35 53.38 53.59 57,698,144 -2.29(-4.10%)
Jul 10, 2020 57.54 58.15 55.51 55.88 59,839,600 -1.38(-2.41%)
Jul 09, 2020 53.52 57.58 53.31 57.26 87,108,856 +3.76(+7.03%)
Jul 08, 2020 53.01 53.50 52.07 53.50 35,559,680 +0.57(+1.08%)
Jul 07, 2020 53.28 54.17 52.86 52.93 32,123,928 -0.47(-0.88%)
Jul 06, 2020 52.90 53.52 52.33 53.40 36,735,976 +1.06(+2.03%)
Jul 02, 2020 53.03 53.19 52.05 52.34 29,081,400 -0.24(-0.46%)
Jul 01, 2020 52.63 52.87 51.60 52.58 32,343,836 -0.03(-0.06%)
Jun 30, 2020 51.16 52.77 50.82 52.61 42,242,776 +2.33(+4.63%)
Jun 29, 2020 50.15 50.28 48.42 50.28 49,809,336 +0.18(+0.36%)
Jun 26, 2020 51.85 51.95 49.45 50.10 65,485,700 -1.83(-3.52%)
Jun 25, 2020 52.56 52.70 50.54 51.93 51,053,496 -0.46(-0.88%)
Jun 24, 2020 53.94 54.74 51.92 52.39 53,494,376 -1.60(-2.96%)
Jun 23, 2020 55.05 55.37 53.87 53.99 48,049,736 -0.77(-1.41%)
Jun 22, 2020 54.67 55.17 53.74 54.76 44,669,200 +0.53(+0.98%)
Jun 19, 2020 54.41 55.45 53.81 54.23 52,801,400 +0.19(+0.35%)
Jun 18, 2020 54.62 55.12 53.65 54.04 40,261,384 -0.51(-0.93%)
Jun 17, 2020 54.79 55.82 54.30 54.55 45,075,200 +0.09(+0.17%)
Jun 16, 2020 55.72 56.07 53.59 54.46 50,905,740 -0.22(-0.40%)
Jun 15, 2020 52.58 54.73 52.41 54.68 56,613,764 +1.18(+2.21%)
Jun 12, 2020 55.01 55.60 52.11 53.50 71,189,000 +0.67(+1.27%)
Jun 11, 2020 55.94 56.68 52.80 52.83 78,609,296 -4.61(-8.03%)
Jun 10, 2020 57.20 59.00 57.03 57.44 78,607,216 +1.05(+1.86%)
Jun 09, 2020 52.95 56.46 52.72 56.39 79,816,808 +3.42(+6.46%)
Jun 08, 2020 53.30 53.35 52.26 52.97 39,654,160 -0.13(-0.24%)
Jun 05, 2020 52.99 53.57 52.08 53.10 53,908,200 +0.47(+0.89%)
Jun 04, 2020 52.59 53.74 52.20 52.63 44,817,128 -0.10(-0.19%)
Jun 03, 2020 53.60 53.65 52.33 52.73 46,688,604 -0.81(-1.51%)
Jun 02, 2020 53.45 53.57 52.01 53.54 42,801,376 -0.09(-0.17%)
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.