Cisco Systems (NQ: CSCO )

55.69 USD -0.51 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.44 43.05 42.41 43.02 34,732,512 +0.32(+0.75%)
Nov 27, 2020 42.85 42.98 42.64 42.70 10,769,500 +0.20(+0.47%)
Nov 25, 2020 42.78 42.80 42.21 42.50 22,617,600 -0.11(-0.26%)
Nov 24, 2020 42.14 42.71 41.90 42.61 22,832,136 +0.97(+2.33%)
Nov 23, 2020 41.03 41.80 41.02 41.64 19,651,451 +0.67(+1.64%)
Nov 20, 2020 41.05 41.39 40.92 40.97 19,778,900 -0.20(-0.49%)
Nov 19, 2020 41.00 41.37 40.77 41.17 22,166,616 -0.15(-0.36%)
Nov 18, 2020 41.90 42.24 41.26 41.32 21,319,409 -0.56(-1.34%)
Nov 17, 2020 41.92 42.35 41.62 41.88 23,134,234 -0.66(-1.55%)
Nov 16, 2020 41.74 42.59 41.35 42.54 34,559,289 +1.14(+2.75%)
Nov 13, 2020 41.20 41.52 40.56 41.40 49,120,000 +2.73(+7.06%)
Nov 12, 2020 38.98 39.39 38.40 38.67 29,369,438 -0.66(-1.68%)
Nov 11, 2020 39.01 39.45 38.44 39.33 27,323,577 +0.61(+1.58%)
Nov 10, 2020 38.21 39.03 38.17 38.72 31,509,134 +0.52(+1.36%)
Nov 09, 2020 39.92 40.23 38.12 38.20 42,630,939 +0.67(+1.79%)
Nov 06, 2020 37.56 37.60 37.08 37.53 19,475,200 +0.30(+0.81%)
Nov 05, 2020 37.02 37.30 36.91 37.23 23,143,552 +0.66(+1.80%)
Nov 04, 2020 37.03 37.30 36.50 36.57 30,112,759 -0.11(-0.30%)
Nov 03, 2020 36.36 37.33 36.30 36.68 27,315,891 +0.78(+2.17%)
Nov 02, 2020 36.19 36.35 35.67 35.90 23,451,502 +0.00(+0.00%)
Oct 30, 2020 35.60 35.93 35.49 35.90 29,159,600 +0.21(+0.59%)
Oct 29, 2020 35.51 36.07 35.28 35.69 35,329,567 -0.02(-0.06%)
Oct 28, 2020 36.31 36.51 35.68 35.71 34,546,722 -1.16(-3.15%)
Oct 27, 2020 37.38 37.50 36.59 36.87 37,899,374 -0.80(-2.12%)
Oct 26, 2020 38.40 38.43 37.15 37.67 29,143,050 -1.15(-2.96%)
Oct 23, 2020 38.93 38.97 38.65 38.82 15,556,000 +0.00(+0.00%)
Oct 22, 2020 38.85 38.96 38.38 38.82 20,395,283 -0.24(-0.61%)
Oct 21, 2020 39.31 39.57 38.98 39.06 17,004,125 -0.14(-0.36%)
Oct 20, 2020 39.44 39.51 39.03 39.20 16,562,512 -0.10(-0.25%)
Oct 19, 2020 40.15 40.38 39.16 39.30 19,592,864 -0.86(-2.14%)
Oct 16, 2020 39.88 40.30 39.55 40.16 21,295,100 +0.19(+0.48%)
Oct 15, 2020 39.47 40.00 39.35 39.97 15,452,274 +0.08(+0.20%)
Oct 14, 2020 39.85 40.42 39.76 39.89 16,443,647 +0.08(+0.20%)
Oct 13, 2020 40.54 40.61 39.71 39.81 23,434,441 -0.55(-1.36%)
Oct 12, 2020 39.93 40.53 39.63 40.36 22,754,002 +0.51(+1.28%)
Oct 09, 2020 40.15 40.23 39.72 39.85 16,167,400 +0.06(+0.15%)
Oct 08, 2020 39.80 40.18 39.66 39.79 19,029,778 +0.39(+0.99%)
Oct 07, 2020 38.98 39.58 38.78 39.40 20,589,887 +0.83(+2.15%)
Oct 06, 2020 38.50 39.35 38.40 38.57 28,423,906 +0.00(+0.00%)
Oct 05, 2020 38.48 38.79 38.28 38.57 26,918,612 +0.30(+0.78%)
Oct 02, 2020 38.05 38.55 37.97 38.27 24,492,900 -0.53(-1.37%)
Oct 01, 2020 39.10 39.31 38.56 38.80 20,761,816 -0.59(-1.50%)
Sep 30, 2020 39.09 39.70 39.02 39.39 27,108,231 +0.33(+0.84%)
Sep 29, 2020 39.07 39.38 38.83 39.06 16,361,823 -0.07(-0.18%)
Sep 28, 2020 39.19 39.29 38.79 39.13 24,262,342 +0.68(+1.77%)
Sep 25, 2020 37.76 38.54 37.62 38.45 22,966,600 +0.60(+1.59%)
Sep 24, 2020 38.00 38.16 37.60 37.85 30,899,572 -0.43(-1.12%)
Sep 23, 2020 39.23 39.39 38.18 38.28 24,833,116 -1.04(-2.64%)
Sep 22, 2020 39.18 39.46 38.88 39.32 17,644,562 +0.28(+0.72%)
Sep 21, 2020 39.31 39.47 38.69 39.04 28,482,633 -0.77(-1.93%)
Sep 18, 2020 40.18 40.32 39.58 39.81 44,450,697 -0.56(-1.39%)
Sep 17, 2020 39.66 40.40 39.51 40.37 22,222,323 -0.05(-0.12%)
Sep 16, 2020 40.72 41.17 40.39 40.42 24,313,516 -0.18(-0.44%)
Sep 15, 2020 40.51 40.84 40.38 40.60 19,008,656 +0.23(+0.57%)
Sep 14, 2020 40.22 40.64 40.05 40.37 19,859,696 +0.49(+1.23%)
Sep 11, 2020 39.76 40.05 39.51 39.88 21,852,900 +0.31(+0.78%)
Sep 10, 2020 40.03 40.63 39.42 39.57 25,103,861 -0.56(-1.40%)
Sep 09, 2020 40.10 40.47 39.72 40.13 23,342,759 +0.13(+0.33%)
Sep 08, 2020 40.05 40.61 39.97 40.00 29,093,454 -0.82(-2.01%)
Sep 04, 2020 41.20 41.43 40.44 40.82 34,867,400 -0.13(-0.32%)
Sep 03, 2020 41.75 41.83 40.67 40.95 39,269,328 -1.53(-3.60%)
Sep 02, 2020 42.04 42.69 42.03 42.48 30,038,819 +0.45(+1.07%)
Sep 01, 2020 42.00 42.07 41.50 42.03 23,336,344 -0.19(-0.45%)
Aug 31, 2020 42.10 42.35 41.94 42.22 21,294,848 +0.02(+0.05%)
Aug 28, 2020 42.14 42.30 42.00 42.20 16,573,500 -0.09(-0.21%)
Aug 27, 2020 42.40 42.47 42.02 42.29 22,455,144 +0.04(+0.09%)
Aug 26, 2020 41.65 42.28 41.45 42.25 21,614,692 +0.29(+0.69%)
Aug 25, 2020 42.23 42.30 41.78 41.96 15,413,738 -0.22(-0.52%)
Aug 24, 2020 42.07 42.47 42.00 42.18 17,738,692 -0.07(-0.17%)
Aug 21, 2020 42.05 42.30 41.81 42.25 17,389,500 -0.06(-0.14%)
Aug 20, 2020 41.87 42.42 41.73 42.31 18,443,218 +0.45(+1.08%)
Aug 19, 2020 42.10 42.35 41.78 41.86 20,088,081 -0.21(-0.50%)
Aug 18, 2020 42.13 42.29 41.81 42.07 23,343,454 -0.02(-0.05%)
Aug 17, 2020 42.55 42.76 41.86 42.09 30,504,219 -0.41(-0.96%)
Aug 14, 2020 42.49 42.88 42.27 42.50 32,539,400 -0.22(-0.51%)
Aug 13, 2020 43.79 43.84 42.38 42.72 91,827,433 -5.38(-11.19%)
Aug 12, 2020 47.28 48.13 47.27 48.10 26,966,046 +0.91(+1.93%)
Aug 11, 2020 47.90 48.45 47.08 47.19 18,848,696 -0.54(-1.13%)
Aug 10, 2020 47.16 48.00 47.16 47.73 14,997,277 +0.30(+0.63%)
Aug 07, 2020 47.33 47.60 47.03 47.43 17,054,300 -0.34(-0.71%)
Aug 06, 2020 47.23 47.83 47.10 47.77 14,190,539 +0.44(+0.93%)
Aug 05, 2020 47.67 47.73 47.05 47.33 13,076,701 -0.34(-0.71%)
Aug 04, 2020 47.01 47.67 46.91 47.67 12,837,498 +0.51(+1.08%)
Aug 03, 2020 47.14 47.35 46.68 47.16 14,141,836 +0.06(+0.13%)
Jul 31, 2020 46.39 47.11 45.86 47.10 17,706,300 +0.66(+1.42%)
Jul 30, 2020 46.13 46.46 45.38 46.44 15,376,947 -0.27(-0.58%)
Jul 29, 2020 46.40 46.88 46.37 46.71 11,617,029 +0.43(+0.93%)
Jul 28, 2020 46.98 47.08 46.21 46.28 13,973,618 -0.91(-1.93%)
Jul 27, 2020 46.66 47.26 46.15 47.19 15,572,670 +0.79(+1.70%)
Jul 24, 2020 47.49 47.64 46.11 46.40 16,983,600 -1.01(-2.13%)
Jul 23, 2020 46.97 47.70 46.68 47.41 23,736,936 +0.51(+1.09%)
Jul 22, 2020 47.02 47.11 46.53 46.90 27,217,661 -0.12(-0.26%)
Jul 21, 2020 47.28 47.33 46.85 47.02 16,062,861 +0.05(+0.11%)
Jul 20, 2020 46.67 47.10 46.26 46.97 15,965,682 +0.22(+0.47%)
Jul 17, 2020 46.04 46.93 45.88 46.75 20,389,700 +0.97(+2.12%)
Jul 16, 2020 45.70 45.83 45.20 45.78 17,707,622 -0.62(-1.34%)
Jul 15, 2020 46.50 46.83 45.99 46.40 15,697,030 -0.05(-0.11%)
Jul 14, 2020 45.49 46.50 45.41 46.45 19,290,123 +0.52(+1.13%)
Jul 13, 2020 46.87 46.99 45.78 45.93 17,963,160 -0.73(-1.56%)
Jul 10, 2020 46.73 46.92 46.24 46.66 13,775,700 -0.04(-0.09%)
Jul 09, 2020 46.60 47.19 46.22 46.70 26,022,326 +0.80(+1.74%)
Jul 08, 2020 45.59 46.07 45.32 45.90 15,019,569 +0.27(+0.59%)
Jul 07, 2020 46.12 46.29 45.56 45.63 17,093,462 -0.79(-1.70%)
Jul 06, 2020 46.07 46.49 45.87 46.42 16,150,259 +0.79(+1.73%)
Jul 02, 2020 46.07 46.22 45.48 45.63 19,631,900 -0.43(-0.93%)
Jul 01, 2020 46.64 46.72 46.00 46.06 17,127,234 -0.58(-1.24%)
Jun 30, 2020 46.15 47.01 46.10 46.64 21,886,620 +0.49(+1.06%)
Jun 29, 2020 46.34 46.45 45.67 46.15 23,874,265 -0.16(-0.35%)
Jun 26, 2020 45.12 46.51 44.63 46.31 106,928,200 +1.09(+2.41%)
Jun 25, 2020 44.77 45.32 44.20 45.22 19,106,498 +0.47(+1.05%)
Jun 24, 2020 45.29 45.47 44.39 44.75 22,839,297 -0.72(-1.58%)
Jun 23, 2020 45.92 46.15 45.32 45.47 23,215,332 +0.31(+0.69%)
Jun 22, 2020 45.11 45.46 44.81 45.16 18,394,750 -0.16(-0.35%)
Jun 19, 2020 46.26 46.51 45.05 45.32 36,103,200 -0.51(-1.11%)
Jun 18, 2020 45.79 46.05 45.35 45.83 22,422,333 -0.34(-0.74%)
Jun 17, 2020 46.75 46.82 45.90 46.17 20,395,660 -0.31(-0.67%)
Jun 16, 2020 47.41 47.49 45.91 46.48 28,061,345 +1.13(+2.49%)
Jun 15, 2020 44.12 45.76 43.93 45.35 21,284,035 +0.28(+0.62%)
Jun 12, 2020 44.96 45.86 44.11 45.07 26,125,500 +1.40(+3.21%)
Jun 11, 2020 46.99 47.00 43.64 43.67 35,572,310 -3.75(-7.91%)
Jun 10, 2020 47.66 47.83 47.12 47.42 18,446,219 -0.63(-1.31%)
Jun 09, 2020 48.02 48.24 47.49 48.05 18,592,297 -0.08(-0.17%)
Jun 08, 2020 47.46 48.16 47.12 48.13 17,817,441 +0.30(+0.63%)
Jun 05, 2020 47.27 48.29 47.20 47.83 22,591,000 +0.97(+2.07%)
Jun 04, 2020 46.77 47.25 46.53 46.86 14,097,091 -0.08(-0.17%)
Jun 03, 2020 46.98 47.20 46.54 46.94 17,486,137 +0.05(+0.11%)
Jun 02, 2020 46.40 46.90 45.88 46.89 17,276,028 +0.59(+1.27%)
Jun 01, 2020 47.15 47.28 46.23 46.30 18,721,700 -1.52(-3.18%)
May 29, 2020 46.04 47.82 45.41 47.82 43,570,300 +1.64(+3.55%)
May 28, 2020 45.90 46.46 45.37 46.18 20,019,294 +0.22(+0.48%)
May 27, 2020 45.04 45.98 44.80 45.96 22,154,275 +1.12(+2.50%)
May 26, 2020 45.78 45.80 44.68 44.84 21,774,584 -0.06(-0.13%)
May 22, 2020 44.67 44.95 44.12 44.90 12,592,800 +0.20(+0.45%)
May 21, 2020 45.45 45.65 44.56 44.70 18,674,125 -0.74(-1.63%)
May 20, 2020 45.05 45.82 45.03 45.44 20,180,842 +0.84(+1.88%)
May 19, 2020 44.83 44.98 44.41 44.60 24,343,192 -0.46(-1.02%)
May 18, 2020 45.21 45.29 44.33 45.06 26,976,819 +0.79(+1.78%)
May 15, 2020 42.93 44.38 42.85 44.27 30,573,000 +0.42(+0.96%)
May 14, 2020 43.43 44.58 43.26 43.85 50,406,256 +1.90(+4.53%)
May 13, 2020 43.41 43.57 41.31 41.95 36,902,337 -1.27(-2.94%)
May 12, 2020 43.94 44.30 43.19 43.22 25,770,027 -0.10(-0.23%)
May 11, 2020 42.78 43.65 42.60 43.32 26,134,097 +0.33(+0.77%)
May 08, 2020 42.02 43.02 41.70 42.99 21,962,800 +1.62(+3.92%)
May 07, 2020 41.59 41.76 41.22 41.37 20,165,297 +0.22(+0.53%)
May 06, 2020 41.56 41.69 40.97 41.15 16,039,069 -0.31(-0.75%)
May 05, 2020 41.61 41.92 41.39 41.46 15,058,446 +0.11(+0.27%)
May 04, 2020 40.95 41.41 40.49 41.35 15,997,276 +0.43(+1.05%)
May 01, 2020 41.72 41.81 40.76 40.92 22,095,200 -1.46(-3.45%)
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%)
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.