Cisco Systems (NQ: CSCO )

52.80 USD +1.16 (+2.25%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 43.17 43.17 42.17 42.38 26,673,856 -0.96(-2.22%)
Apr 29, 2020 43.35 43.48 42.93 43.34 17,415,687 +0.85(+2.00%)
Apr 28, 2020 43.50 43.63 42.41 42.49 16,416,088 -0.57(-1.32%)
Apr 27, 2020 42.70 43.22 42.58 43.06 17,936,038 +0.54(+1.27%)
Apr 24, 2020 41.84 42.66 41.65 42.52 14,641,700 +0.90(+2.16%)
Apr 23, 2020 41.89 42.55 41.53 41.62 16,098,145 -0.14(-0.34%)
Apr 22, 2020 41.27 42.09 41.11 41.76 18,334,571 +1.21(+2.98%)
Apr 21, 2020 41.83 41.99 40.41 40.55 31,656,930 -1.99(-4.68%)
Apr 20, 2020 41.92 43.29 41.79 42.54 23,436,447 +0.06(+0.14%)
Apr 17, 2020 42.25 42.64 41.74 42.48 30,701,400 +0.98(+2.36%)
Apr 16, 2020 41.76 41.79 40.68 41.50 26,151,817 -0.02(-0.05%)
Apr 15, 2020 42.20 42.37 41.23 41.52 18,424,876 -1.26(-2.95%)
Apr 14, 2020 41.98 42.82 41.53 42.78 22,880,897 +1.56(+3.78%)
Apr 13, 2020 41.04 41.46 40.53 41.22 19,591,141 +0.02(+0.05%)
Apr 09, 2020 42.09 42.20 40.85 41.20 27,650,100 -0.40(-0.96%)
Apr 08, 2020 41.17 42.20 40.87 41.60 22,669,834 +0.96(+2.36%)
Apr 07, 2020 42.66 42.74 40.59 40.64 30,359,831 -0.79(-1.91%)
Apr 06, 2020 40.46 41.68 39.78 41.43 31,635,222 +2.37(+6.07%)
Apr 03, 2020 39.82 40.29 38.54 39.06 21,235,100 -0.74(-1.86%)
Apr 02, 2020 37.84 39.94 37.47 39.80 28,176,622 +1.47(+3.84%)
Apr 01, 2020 38.17 38.86 37.87 38.33 26,787,960 -0.98(-2.49%)
Mar 31, 2020 40.13 40.42 39.11 39.31 26,018,538 -1.01(-2.50%)
Mar 30, 2020 39.45 40.49 38.96 40.32 27,117,381 +1.50(+3.86%)
Mar 27, 2020 39.21 40.15 38.41 38.82 31,278,500 -1.76(-4.34%)
Mar 26, 2020 37.97 40.92 37.37 40.58 38,479,515 +2.91(+7.72%)
Mar 25, 2020 38.65 39.95 37.50 37.67 42,868,646 -0.93(-2.41%)
Mar 24, 2020 36.40 38.68 35.54 38.60 48,223,772 +4.00(+11.56%)
Mar 23, 2020 35.51 35.82 33.74 34.60 39,810,447 -1.00(-2.81%)
Mar 20, 2020 38.27 38.47 35.40 35.60 48,582,500 -2.11(-5.60%)
Mar 19, 2020 37.05 39.32 36.15 37.71 58,316,056 +0.59(+1.59%)
Mar 18, 2020 33.76 37.71 33.31 37.12 56,881,351 +1.62(+4.56%)
Mar 17, 2020 34.70 36.25 33.60 35.50 41,569,637 +1.79(+5.31%)
Mar 16, 2020 33.23 36.99 32.40 33.71 44,208,484 -3.93(-10.44%)
Mar 13, 2020 35.18 37.68 33.33 37.64 53,859,600 +4.44(+13.37%)
Mar 12, 2020 34.50 35.82 33.00 33.20 51,849,537 -3.85(-10.39%)
Mar 11, 2020 39.02 39.16 36.37 37.05 63,602,247 -3.03(-7.56%)
Mar 10, 2020 39.25 40.15 37.87 40.08 50,531,922 +2.12(+5.58%)
Mar 09, 2020 36.90 39.56 36.29 37.96 61,529,137 -1.72(-4.33%)
Mar 06, 2020 38.00 39.95 37.80 39.68 48,605,500 +0.11(+0.28%)
Mar 05, 2020 40.17 40.51 39.29 39.57 30,238,378 -1.82(-4.40%)
Mar 04, 2020 40.72 41.45 39.80 41.39 30,003,991 +1.35(+3.37%)
Mar 03, 2020 41.26 41.90 39.71 40.04 49,281,433 -1.13(-2.74%)
Mar 02, 2020 40.15 41.19 38.92 41.17 48,835,644 +1.24(+3.11%)
Feb 28, 2020 38.70 40.55 38.35 39.93 80,193,900 -0.11(-0.27%)
Feb 27, 2020 41.28 42.10 40.01 40.04 51,423,048 -2.12(-5.03%)
Feb 26, 2020 42.97 43.38 41.94 42.16 38,513,203 -0.58(-1.36%)
Feb 25, 2020 44.05 44.21 42.07 42.74 48,004,041 -1.26(-2.86%)
Feb 24, 2020 45.00 45.68 44.00 44.00 35,270,007 -2.29(-4.96%)
Feb 21, 2020 46.73 46.85 46.05 46.29 20,031,400 -0.55(-1.18%)
Feb 20, 2020 46.09 46.96 45.90 46.85 20,401,325 +0.56(+1.21%)
Feb 19, 2020 46.69 46.81 45.90 46.29 27,602,215 -0.30(-0.64%)
Feb 18, 2020 46.82 46.85 46.29 46.59 18,546,475 -0.38(-0.81%)
Feb 14, 2020 47.16 47.22 46.48 46.97 26,747,200 -0.28(-0.59%)
Feb 13, 2020 47.15 47.67 46.58 47.25 47,028,222 -2.68(-5.37%)
Feb 12, 2020 49.43 50.28 49.40 49.93 31,466,072 +0.80(+1.63%)
Feb 11, 2020 49.39 49.71 48.86 49.13 23,136,952 +0.26(+0.53%)
Feb 10, 2020 47.99 48.89 47.88 48.87 19,009,598 +0.90(+1.88%)
Feb 07, 2020 48.60 48.77 47.87 47.97 16,807,700 -0.72(-1.48%)
Feb 06, 2020 48.69 48.82 48.22 48.69 9,812,106 +0.24(+0.50%)
Feb 05, 2020 48.33 48.60 48.15 48.45 17,039,818 +0.83(+1.74%)
Feb 04, 2020 47.22 47.71 47.11 47.62 13,938,332 +1.09(+2.34%)
Feb 03, 2020 46.40 46.83 46.21 46.53 15,374,936 +0.56(+1.22%)
Jan 31, 2020 46.99 47.00 45.84 45.97 20,069,900 -1.27(-2.69%)
Jan 30, 2020 46.54 47.27 46.26 47.24 14,814,745 +0.19(+0.40%)
Jan 29, 2020 47.97 47.98 46.93 47.05 14,273,269 -0.72(-1.51%)
Jan 28, 2020 47.52 47.97 47.50 47.77 14,029,211 +0.30(+0.63%)
Jan 27, 2020 47.89 48.07 47.27 47.47 20,663,926 -1.38(-2.82%)
Jan 24, 2020 49.22 49.48 48.54 48.85 14,066,900 -0.15(-0.31%)
Jan 23, 2020 49.00 49.17 48.41 49.00 16,764,406 -0.06(-0.12%)
Jan 22, 2020 49.28 49.53 49.04 49.06 15,183,181 +0.26(+0.53%)
Jan 21, 2020 48.96 49.20 48.67 48.80 21,771,236 -0.22(-0.45%)
Jan 17, 2020 49.31 49.54 48.87 49.02 27,176,100 -0.03(-0.06%)
Jan 16, 2020 48.38 49.08 48.23 49.05 20,091,680 +1.04(+2.17%)
Jan 15, 2020 47.92 48.40 47.76 48.01 16,284,362 +0.22(+0.46%)
Jan 14, 2020 47.96 47.99 47.62 47.79 17,948,671 -0.18(-0.38%)
Jan 13, 2020 47.31 47.98 47.30 47.97 18,237,359 +0.84(+1.78%)
Jan 10, 2020 47.48 47.56 47.06 47.13 13,504,600 -0.19(-0.40%)
Jan 09, 2020 47.79 47.88 47.07 47.32 18,204,795 -0.20(-0.42%)
Jan 08, 2020 46.97 47.78 46.81 47.52 25,175,973 +0.03(+0.06%)
Jan 07, 2020 47.72 47.72 47.10 47.49 16,503,675 -0.31(-0.65%)
Jan 06, 2020 47.14 47.82 47.01 47.80 22,183,518 +0.17(+0.36%)
Jan 03, 2020 47.91 48.13 47.48 47.63 15,587,700 -0.79(-1.63%)
Jan 02, 2020 48.06 48.42 47.88 48.42 16,708,077 +0.46(+0.96%)
Dec 31, 2019 47.54 47.98 47.41 47.96 14,894,700 +0.37(+0.78%)
Dec 30, 2019 47.75 47.88 47.29 47.59 12,128,574 -0.18(-0.38%)
Dec 27, 2019 47.99 48.05 47.68 47.77 11,058,900 -0.08(-0.17%)
Dec 26, 2019 47.78 48.00 47.65 47.85 11,091,659 +0.07(+0.15%)
Dec 24, 2019 48.16 48.24 47.65 47.78 7,044,700 -0.32(-0.67%)
Dec 23, 2019 47.55 48.30 47.42 48.10 20,253,551 +0.65(+1.37%)
Dec 20, 2019 48.25 48.37 47.42 47.45 52,583,700 -0.43(-0.90%)
Dec 19, 2019 47.15 47.99 47.11 47.88 30,764,652 +1.24(+2.66%)
Dec 18, 2019 46.52 46.76 46.25 46.64 21,921,203 +0.20(+0.43%)
Dec 17, 2019 46.22 46.52 45.93 46.44 22,510,009 +0.46(+1.00%)
Dec 16, 2019 45.80 46.59 45.80 45.98 21,871,780 +0.68(+1.50%)
Dec 13, 2019 45.91 46.05 45.20 45.30 21,801,500 -0.37(-0.81%)
Dec 12, 2019 44.54 45.77 44.41 45.67 27,061,581 +1.37(+3.09%)
Dec 11, 2019 44.36 44.45 44.15 44.30 16,440,448 +0.20(+0.45%)
Dec 10, 2019 43.85 44.18 43.80 44.10 21,862,417 +0.20(+0.46%)
Dec 09, 2019 43.89 44.37 43.75 43.90 17,508,481 +0.06(+0.14%)
Dec 06, 2019 43.89 44.06 43.65 43.84 16,544,100 +0.32(+0.74%)
Dec 05, 2019 44.05 44.10 43.40 43.52 22,632,939 -0.37(-0.84%)
Dec 04, 2019 44.52 44.55 43.86 43.89 17,202,767 -0.39(-0.88%)
Dec 03, 2019 44.40 44.49 43.74 44.28 20,330,086 -0.42(-0.94%)
Dec 02, 2019 45.25 45.33 44.67 44.70 17,630,170 -0.61(-1.35%)
Nov 29, 2019 45.24 45.54 45.15 45.31 9,808,800 +0.07(+0.15%)
Nov 27, 2019 45.36 45.42 44.93 45.24 14,895,000 -0.09(-0.20%)
Nov 26, 2019 45.53 45.77 45.25 45.33 29,422,000 -0.12(-0.26%)
Nov 25, 2019 45.00 45.55 44.93 45.45 19,653,427 +0.60(+1.34%)
Nov 22, 2019 45.15 45.17 44.69 44.85 18,725,600 +0.01(+0.02%)
Nov 21, 2019 45.13 45.15 44.69 44.84 19,862,778 -0.24(-0.53%)
Nov 20, 2019 45.69 45.74 44.93 45.08 18,660,822 -0.39(-0.86%)
Nov 19, 2019 45.39 45.60 45.08 45.47 19,612,603 +0.32(+0.71%)
Nov 18, 2019 44.98 45.19 44.44 45.15 22,742,761 +0.06(+0.13%)
Nov 15, 2019 45.07 45.65 44.81 45.09 32,387,600 +0.18(+0.40%)
Nov 14, 2019 45.56 46.00 44.60 44.91 65,572,806 -3.55(-7.33%)
Nov 13, 2019 48.24 48.85 48.15 48.46 26,816,254 +0.09(+0.19%)
Nov 12, 2019 48.29 48.74 48.12 48.37 15,632,908 +0.27(+0.56%)
Nov 11, 2019 48.03 48.47 47.56 48.10 19,590,419 -0.73(-1.49%)
Nov 08, 2019 48.42 48.85 48.05 48.83 14,414,000 +0.41(+0.85%)
Nov 07, 2019 48.61 48.98 48.20 48.42 16,716,125 +0.15(+0.31%)
Nov 06, 2019 47.81 48.50 47.78 48.27 15,903,498 +0.51(+1.07%)
Nov 05, 2019 47.59 47.92 47.26 47.76 18,987,444 +0.28(+0.59%)
Nov 04, 2019 47.50 47.88 47.32 47.48 14,939,676 +0.45(+0.96%)
Nov 01, 2019 46.85 47.49 46.64 47.03 24,404,098 -0.48(-1.01%)
Oct 31, 2019 47.60 47.65 47.10 47.51 12,483,808 -0.05(-0.11%)
Oct 30, 2019 47.30 47.58 47.16 47.56 12,060,370 +0.32(+0.68%)
Oct 29, 2019 47.00 47.43 46.91 47.24 13,713,706 +0.07(+0.15%)
Oct 28, 2019 47.15 47.60 47.06 47.17 13,858,717 +0.27(+0.58%)
Oct 25, 2019 46.54 46.99 46.46 46.90 15,701,100 +0.49(+1.06%)
Oct 24, 2019 47.23 47.23 46.10 46.41 18,456,065 -0.59(-1.26%)
Oct 23, 2019 47.47 47.70 46.84 47.00 15,678,037 -0.55(-1.16%)
Oct 22, 2019 47.50 47.88 47.40 47.55 15,203,452 +0.16(+0.34%)
Oct 21, 2019 47.14 47.48 46.97 47.39 14,455,436 +0.68(+1.46%)
Oct 18, 2019 47.10 47.27 46.66 46.71 17,227,300 -0.32(-0.68%)
Oct 17, 2019 47.15 47.30 46.60 47.03 14,383,709 +0.24(+0.51%)
Oct 16, 2019 46.36 46.88 46.32 46.79 16,584,127 +0.43(+0.93%)
Oct 15, 2019 46.25 46.58 46.03 46.36 18,805,475 +0.31(+0.67%)
Oct 14, 2019 46.55 46.55 46.00 46.05 15,964,958 -0.51(-1.10%)
Oct 11, 2019 46.67 47.30 46.46 46.56 25,172,200 +0.41(+0.89%)
Oct 10, 2019 46.05 46.23 45.55 46.15 25,016,213 -0.69(-1.47%)
Oct 09, 2019 46.92 47.17 46.65 46.84 16,817,937 +0.45(+0.97%)
Oct 08, 2019 47.50 47.54 46.35 46.39 23,710,648 -1.38(-2.89%)
Oct 07, 2019 47.47 48.13 47.32 47.77 14,937,577 +0.25(+0.53%)
Oct 04, 2019 47.25 47.63 46.95 47.52 16,775,500 +0.46(+0.98%)
Oct 03, 2019 46.32 47.08 45.70 47.06 16,532,552 +0.50(+1.07%)
Oct 02, 2019 47.35 47.38 46.01 46.56 32,059,794 -1.18(-2.47%)
Oct 01, 2019 49.65 49.87 47.36 47.74 24,269,944 -1.67(-3.38%)
Sep 30, 2019 49.16 49.66 48.95 49.41 15,107,112 +0.57(+1.17%)
Sep 27, 2019 49.00 49.47 48.60 48.84 16,065,600 +0.01(+0.02%)
Sep 26, 2019 49.43 49.49 48.26 48.83 20,261,103 -0.79(-1.59%)
Sep 25, 2019 49.05 49.77 48.58 49.62 15,684,744 +0.50(+1.02%)
Sep 24, 2019 49.75 50.20 48.93 49.12 27,128,641 -0.30(-0.61%)
Sep 23, 2019 49.66 49.75 49.28 49.42 19,669,272 -0.18(-0.36%)
Sep 20, 2019 49.29 49.87 48.87 49.60 49,139,600 +0.41(+0.83%)
Sep 19, 2019 49.35 49.92 49.04 49.19 15,433,311 -0.15(-0.30%)
Sep 18, 2019 49.47 49.74 48.78 49.34 12,664,377 -0.07(-0.14%)
Sep 17, 2019 49.98 50.02 49.18 49.41 16,129,128 -0.57(-1.14%)
Sep 16, 2019 49.80 50.18 49.79 49.98 13,022,785 -0.05(-0.10%)
Sep 13, 2019 50.01 50.22 49.76 50.03 15,867,700 +0.10(+0.20%)
Sep 12, 2019 50.28 50.30 49.40 49.93 16,546,595 -0.07(-0.14%)
Sep 11, 2019 49.95 50.07 49.33 50.00 18,643,564 +0.79(+1.61%)
Sep 10, 2019 48.57 49.35 47.94 49.21 16,117,856 +0.63(+1.30%)
Sep 09, 2019 48.97 49.01 48.46 48.58 21,174,720 -0.26(-0.53%)
Sep 06, 2019 48.65 48.99 48.27 48.84 17,939,000 +0.42(+0.87%)
Sep 05, 2019 48.02 48.71 47.78 48.42 18,435,550 +1.19(+2.52%)
Sep 04, 2019 47.02 47.41 46.89 47.23 13,707,393 +0.73(+1.57%)
Sep 03, 2019 46.63 46.97 46.20 46.50 17,010,177 -0.31(-0.66%)
Aug 30, 2019 47.52 47.57 46.54 46.81 19,250,600 -0.46(-0.97%)
Aug 29, 2019 47.59 47.91 47.11 47.27 14,733,683 +0.40(+0.85%)
Aug 28, 2019 46.53 46.96 46.24 46.87 11,193,853 +0.08(+0.17%)
Aug 27, 2019 47.54 47.65 46.69 46.79 20,863,239 -0.31(-0.66%)
Aug 26, 2019 47.05 47.27 46.67 47.10 14,821,953 +0.49(+1.05%)
Aug 23, 2019 47.90 48.52 46.43 46.61 25,882,000 -1.57(-3.26%)
Aug 22, 2019 49.24 49.33 47.94 48.18 21,517,454 -0.59(-1.21%)
Aug 21, 2019 48.50 48.92 48.36 48.77 18,366,945 +0.84(+1.75%)
Aug 20, 2019 48.54 48.59 47.92 47.93 18,204,119 -0.57(-1.18%)
Aug 19, 2019 47.90 48.60 47.49 48.50 26,407,534 +1.54(+3.28%)
Aug 16, 2019 46.42 47.36 46.40 46.96 25,000,200 +0.71(+1.54%)
Aug 15, 2019 47.36 47.94 46.00 46.25 61,379,850 -4.36(-8.61%)
Aug 14, 2019 52.12 52.12 50.13 50.61 30,133,400 -2.11(-4.00%)
Aug 13, 2019 51.47 53.07 51.20 52.72 21,669,094 +1.18(+2.29%)
Aug 12, 2019 52.27 52.35 51.34 51.54 16,315,909 -0.89(-1.70%)
Aug 09, 2019 52.78 52.87 52.04 52.43 17,425,000 -0.73(-1.37%)
Aug 08, 2019 52.79 53.36 52.59 53.16 26,092,691 +0.82(+1.57%)
Aug 07, 2019 51.83 52.49 51.21 52.34 24,124,311 -0.26(-0.49%)
Aug 06, 2019 51.95 52.73 51.60 52.60 20,704,362 +1.23(+2.39%)
Aug 05, 2019 52.39 52.54 50.94 51.37 29,922,708 -1.88(-3.53%)
Aug 02, 2019 54.22 54.32 52.58 53.25 29,021,900 -2.14(-3.86%)
Aug 01, 2019 55.84 56.89 55.16 55.39 19,018,430 -0.01(-0.02%)
Jul 31, 2019 56.33 56.83 54.90 55.40 17,438,797 -1.07(-1.89%)
Jul 30, 2019 56.85 56.90 56.35 56.47 9,619,365 -0.46(-0.81%)
Jul 29, 2019 56.69 57.15 56.54 56.93 12,050,902 +0.40(+0.71%)
Jul 26, 2019 56.68 56.84 56.37 56.53 15,243,000 -0.09(-0.16%)
Jul 25, 2019 57.36 57.50 56.37 56.62 15,127,252 -0.61(-1.07%)
Jul 24, 2019 57.58 57.68 57.11 57.23 18,176,675 -0.48(-0.83%)
Jul 23, 2019 58.06 58.10 57.48 57.71 12,690,897 -0.09(-0.16%)
Jul 22, 2019 57.46 58.01 57.37 57.80 10,485,784 +0.44(+0.77%)
Jul 19, 2019 57.81 58.07 57.32 57.36 13,882,500 -0.38(-0.66%)
Jul 18, 2019 57.05 57.79 56.90 57.74 10,290,743 +0.53(+0.93%)
Jul 17, 2019 57.57 57.79 57.19 57.21 9,266,420 -0.41(-0.71%)
Jul 16, 2019 58.13 58.26 57.46 57.62 11,500,859 -0.42(-0.72%)
Jul 15, 2019 58.00 58.23 57.87 58.04 8,808,498 +0.09(+0.16%)
Jul 12, 2019 57.58 57.99 57.57 57.95 13,660,500 +0.65(+1.13%)
Jul 11, 2019 57.37 57.62 56.92 57.30 15,992,873 +0.17(+0.30%)
Jul 10, 2019 56.69 57.65 56.60 57.13 19,362,495 +0.79(+1.40%)
Jul 09, 2019 56.37 56.69 56.04 56.34 19,563,357 +0.15(+0.27%)
Jul 08, 2019 56.25 56.47 55.96 56.19 15,831,372 -0.41(-0.72%)
Jul 05, 2019 56.00 56.73 55.71 56.60 14,273,800 +0.12(+0.21%)
Jul 03, 2019 55.77 56.54 55.54 56.48 13,866,800 +0.67(+1.20%)
Jul 02, 2019 54.83 55.92 54.78 55.81 20,308,841 +1.01(+1.84%)
Jul 01, 2019 55.26 55.35 54.22 54.80 28,483,566 +0.07(+0.13%)
Jun 28, 2019 55.91 55.98 54.03 54.73 103,123,400 -1.00(-1.79%)
Jun 27, 2019 56.94 57.25 55.47 55.73 23,958,380 -0.87(-1.54%)
Jun 26, 2019 56.54 57.04 56.36 56.60 19,285,664 +0.52(+0.93%)
Jun 25, 2019 57.06 57.20 56.01 56.08 25,514,625 -1.10(-1.92%)
Jun 24, 2019 57.25 57.29 56.69 57.18 17,794,127 +0.15(+0.26%)
Jun 21, 2019 57.41 58.15 56.98 57.03 57,588,700 -0.38(-0.66%)
Jun 20, 2019 57.00 57.53 56.68 57.41 20,964,732 +1.28(+2.28%)
Jun 19, 2019 56.04 56.37 55.77 56.13 21,095,532 +0.08(+0.14%)
Jun 18, 2019 56.07 56.65 55.75 56.05 21,170,980 +0.65(+1.17%)
Jun 17, 2019 54.99 55.47 54.86 55.40 20,389,773 +0.65(+1.19%)
Jun 14, 2019 55.99 56.01 54.66 54.75 22,530,400 -1.42(-2.53%)
Jun 13, 2019 55.92 56.26 55.78 56.17 15,782,656 +0.27(+0.48%)
Jun 12, 2019 56.05 56.58 55.65 55.90 23,177,783 -1.21(-2.12%)
Jun 11, 2019 56.74 57.56 56.73 57.11 26,722,697 +0.69(+1.22%)
Jun 10, 2019 56.14 56.65 55.96 56.42 16,871,195 +0.49(+0.88%)
Jun 07, 2019 55.41 56.30 55.03 55.93 17,394,900 +0.83(+1.51%)
Jun 06, 2019 54.89 55.30 54.21 55.10 15,925,573 +0.35(+0.64%)
Jun 05, 2019 53.85 54.79 53.75 54.75 22,520,884 +1.52(+2.86%)
Jun 04, 2019 52.48 53.63 52.41 53.23 21,688,614 +1.25(+2.40%)
Jun 03, 2019 52.05 52.56 51.49 51.98 22,380,468 -0.05(-0.10%)
May 31, 2019 52.79 52.88 52.01 52.03 20,480,400 -1.54(-2.87%)
May 30, 2019 53.44 53.78 53.33 53.57 12,949,289 +0.39(+0.73%)
May 29, 2019 53.55 53.55 52.85 53.18 19,761,773 -0.75(-1.39%)
May 28, 2019 54.74 55.03 53.82 53.93 29,767,863 -0.44(-0.81%)
May 24, 2019 54.57 54.67 54.06 54.37 13,057,500 +0.18(+0.33%)
May 23, 2019 54.91 55.01 53.94 54.19 22,732,812 -1.50(-2.69%)
May 22, 2019 56.22 56.30 55.67 55.69 19,478,766 -0.83(-1.47%)
May 21, 2019 56.68 56.75 56.13 56.52 18,562,030 +0.33(+0.59%)
May 20, 2019 55.80 56.39 55.55 56.19 20,996,959 -0.16(-0.28%)
May 17, 2019 55.78 56.83 55.52 56.35 27,299,300 +0.42(+0.75%)
May 16, 2019 54.27 56.40 54.12 55.93 46,053,484 +3.49(+6.66%)
May 15, 2019 51.76 52.71 51.69 52.44 30,546,837 +0.42(+0.81%)
May 14, 2019 51.45 52.44 51.38 52.02 25,474,611 +0.72(+1.40%)
May 13, 2019 51.83 52.26 51.06 51.30 28,869,425 -2.06(-3.86%)
May 10, 2019 52.61 53.55 51.95 53.36 21,795,800 +0.44(+0.83%)
May 09, 2019 52.82 53.21 52.23 52.92 24,322,405 -0.55(-1.03%)
May 08, 2019 53.17 53.94 53.13 53.47 21,523,870 +0.02(+0.04%)
May 07, 2019 53.86 54.24 52.94 53.45 25,289,177 -1.14(-2.09%)
May 06, 2019 53.86 54.76 53.56 54.59 17,025,411 -0.35(-0.64%)
May 03, 2019 54.64 54.99 54.18 54.94 26,887,100 +0.00(+0.00%)
May 02, 2019 55.48 55.89 54.82 54.94 24,218,926 -0.64(-1.15%)
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.