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

Cisco Systems (NQ: CSCO )

47.79 -0.13 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jan 29, 2021 40.67 41.14 40.33 40.43 24,931,464 -0.69(-1.68%)
Jan 28, 2021 41.63 41.96 41.08 41.11 23,320,000 -0.33(-0.79%)
Jan 27, 2021 41.02 42.13 40.88 41.44 32,635,992 +0.40(+0.97%)
Jan 26, 2021 40.70 41.12 40.60 41.04 14,403,015 +0.21(+0.51%)
Jan 25, 2021 40.84 40.96 40.54 40.83 18,282,116 +0.24(+0.58%)
Jan 22, 2021 40.58 40.70 40.11 40.60 16,148,328 -0.31(-0.75%)
Jan 21, 2021 40.99 41.02 40.55 40.91 19,285,672 -0.21(-0.51%)
Jan 20, 2021 41.11 41.26 40.93 41.11 18,186,784 +0.14(+0.33%)
Jan 19, 2021 41.11 41.38 40.60 40.98 31,802,952 -0.22(-0.53%)
Jan 15, 2021 40.77 41.40 40.70 41.20 33,382,666 +0.25(+0.62%)
Jan 14, 2021 40.69 41.35 40.67 40.94 24,596,366 -0.19(-0.46%)
Jan 13, 2021 41.07 41.69 40.97 41.13 21,346,858 -0.39(-0.94%)
Jan 12, 2021 41.08 41.64 40.77 41.52 22,208,654 +0.39(+0.95%)
Jan 11, 2021 40.94 41.67 40.82 41.13 27,633,502 +0.27(+0.67%)
Jan 08, 2021 40.33 41.18 40.13 40.86 23,087,850 +0.09(+0.22%)
Jan 07, 2021 40.08 40.90 40.05 40.77 20,078,624 +0.51(+1.26%)
Jan 06, 2021 40.02 40.69 39.80 40.26 24,058,040 +0.38(+0.96%)
Jan 05, 2021 39.61 39.96 39.34 39.88 19,580,560 +0.02(+0.05%)
Jan 04, 2021 40.18 40.23 39.31 39.86 26,897,112 -0.39(-0.97%)
Dec 31, 2020 40.25 40.25 40.25 12,272,731 +0.24(+0.61%)
Dec 30, 2020 40.24 40.53 39.97 40.01 12,272,731 -0.14(-0.36%)
Dec 29, 2020 40.45 40.69 40.06 40.15 13,147,841 -0.25(-0.62%)
Dec 28, 2020 40.41 40.78 40.23 40.41 14,960,804 +0.34(+0.85%)
Dec 24, 2020 39.98 40.11 39.79 40.06 6,359,567 +0.14(+0.36%)
Dec 23, 2020 40.16 40.30 39.89 39.92 13,375,737 -0.28(-0.69%)
Dec 22, 2020 39.97 40.54 39.97 40.20 17,814,588 -0.17(-0.42%)
Dec 21, 2020 40.00 40.44 39.63 40.37 22,070,022 -0.50(-1.23%)
Dec 18, 2020 40.39 40.99 40.27 40.87 45,610,232 +0.56(+1.38%)
Dec 17, 2020 40.40 40.41 40.12 40.32 17,934,392 +0.09(+0.22%)
Dec 16, 2020 40.20 40.60 40.06 40.23 17,998,132 +0.00(+0.00%)
Dec 15, 2020 39.93 40.29 39.70 40.23 20,189,768 +0.43(+1.08%)
Dec 14, 2020 39.82 40.40 39.71 39.79 17,906,318 -0.07(-0.18%)
Dec 11, 2020 39.52 39.88 39.33 39.87 16,206,252 +0.00(+0.00%)
Dec 10, 2020 40.06 40.12 39.68 39.87 19,711,650 -0.33(-0.83%)
Dec 09, 2020 40.00 40.33 39.90 40.20 25,165,378 +0.29(+0.72%)
Dec 08, 2020 39.77 40.06 39.52 39.91 14,831,945 +0.02(+0.05%)
Dec 07, 2020 39.84 40.02 39.50 39.89 15,652,962 -0.03(-0.07%)
Dec 04, 2020 39.48 40.04 39.48 39.92 19,254,686 +0.24(+0.61%)
Dec 03, 2020 39.38 39.70 39.22 39.68 30,802,352 +0.20(+0.50%)
Dec 02, 2020 39.03 39.54 38.99 39.48 19,363,206 +0.31(+0.80%)
Dec 01, 2020 38.69 39.64 38.69 39.16 26,617,236 +0.47(+1.21%)
Nov 30, 2020 38.18 38.72 38.15 38.70 38,612,664 +0.29(+0.75%)
Nov 27, 2020 38.54 38.66 38.36 38.41 11,972,618 +0.18(+0.47%)
Nov 25, 2020 38.48 38.50 37.97 38.23 25,144,332 -0.10(-0.26%)
Nov 24, 2020 37.91 38.42 37.69 38.33 25,382,836 +0.87(+2.33%)
Nov 23, 2020 36.91 37.60 36.90 37.46 21,846,820 +0.60(+1.64%)
Nov 20, 2020 36.92 37.23 36.81 36.85 21,988,506 -0.18(-0.49%)
Nov 19, 2020 36.88 37.21 36.67 37.03 24,642,966 -0.13(-0.36%)
Nov 18, 2020 37.69 38.00 37.11 37.17 23,701,112 -0.50(-1.34%)
Nov 17, 2020 37.71 38.09 37.44 37.67 25,718,682 -0.59(-1.55%)
Nov 16, 2020 37.55 38.31 37.19 38.27 38,420,088 +1.03(+2.75%)
Nov 13, 2020 37.06 37.35 36.48 37.24 54,607,456 +2.46(+7.06%)
Nov 12, 2020 35.06 35.43 34.54 34.78 32,650,454 -0.59(-1.68%)
Nov 11, 2020 35.09 35.49 34.58 35.38 30,376,038 +0.55(+1.58%)
Nov 10, 2020 34.37 35.11 34.33 34.83 35,029,188 +0.47(+1.36%)
Nov 09, 2020 35.91 36.19 34.29 34.36 47,393,468 +0.60(+1.79%)
Nov 06, 2020 33.79 33.82 33.35 33.76 21,650,878 +0.27(+0.81%)
Nov 05, 2020 33.30 33.55 33.20 33.49 25,729,042 +0.59(+1.80%)
Nov 04, 2020 33.31 33.55 32.83 32.90 33,476,816 -0.10(-0.30%)
Nov 03, 2020 32.71 33.58 32.65 32.99 30,367,496 +0.70(+2.17%)
Nov 02, 2020 32.55 32.70 32.09 32.29 26,071,394 +0.00(+0.00%)
Oct 30, 2020 32.02 32.32 31.92 32.29 32,417,174 +0.19(+0.59%)
Oct 29, 2020 31.94 32.45 31.73 32.10 39,276,420 -0.02(-0.06%)
Oct 28, 2020 32.66 32.84 32.09 32.12 38,406,116 -1.04(-3.15%)
Oct 27, 2020 33.62 33.73 32.91 33.16 42,133,316 -0.72(-2.12%)
Oct 26, 2020 34.54 34.57 33.42 33.88 32,398,776 -1.03(-2.96%)
Oct 23, 2020 35.02 35.05 34.77 34.92 17,293,844 +0.00(+0.00%)
Oct 22, 2020 34.95 35.04 34.52 34.92 22,673,750 -0.22(-0.61%)
Oct 21, 2020 35.36 35.59 35.06 35.13 18,903,746 -0.13(-0.36%)
Oct 20, 2020 35.48 35.54 35.11 35.26 18,412,798 -0.09(-0.25%)
Oct 19, 2020 36.12 36.32 35.22 35.35 21,781,686 -0.77(-2.14%)
Oct 16, 2020 35.87 36.25 35.58 36.12 23,674,088 +0.17(+0.48%)
Oct 15, 2020 35.50 35.98 35.40 35.95 17,178,530 +0.07(+0.20%)
Oct 14, 2020 35.85 36.36 35.76 35.88 18,280,654 +0.07(+0.20%)
Oct 13, 2020 36.47 36.53 35.72 35.81 26,052,426 -0.49(-1.36%)
Oct 12, 2020 35.92 36.46 35.65 36.30 25,295,972 +0.46(+1.28%)
Oct 09, 2020 36.12 36.19 35.73 35.85 17,973,546 +0.05(+0.15%)
Oct 08, 2020 35.80 36.14 35.67 35.79 21,155,696 +0.35(+0.99%)
Oct 07, 2020 35.06 35.60 34.88 35.44 22,890,094 +0.75(+2.15%)
Oct 06, 2020 34.63 35.40 34.54 34.69 31,599,292 +0.00(+0.00%)
Oct 05, 2020 34.61 34.89 34.43 34.69 29,925,834 +0.27(+0.78%)
Oct 02, 2020 34.23 34.68 34.15 34.42 27,229,132 -0.48(-1.37%)
Oct 01, 2020 35.17 35.36 34.69 34.90 23,081,228 -0.21(-0.59%)
Sep 30, 2020 34.84 35.38 34.78 35.11 30,414,606 +0.29(+0.84%)
Sep 29, 2020 34.82 35.10 34.61 34.81 18,357,464 -0.06(-0.18%)
Sep 28, 2020 34.93 35.02 34.57 34.88 27,221,604 +0.61(+1.77%)
Sep 25, 2020 33.66 34.35 33.53 34.27 25,767,822 +0.53(+1.59%)
Sep 24, 2020 33.87 34.01 33.51 33.74 34,668,372 -0.38(-1.12%)
Sep 23, 2020 34.97 35.11 34.03 34.12 27,861,994 -0.93(-2.64%)
Sep 22, 2020 34.92 35.17 34.65 35.05 19,796,658 +0.25(+0.72%)
Sep 21, 2020 35.04 35.18 34.48 34.80 31,956,640 -0.69(-1.93%)
Sep 18, 2020 35.81 35.94 35.27 35.48 49,872,320 -0.50(-1.39%)
Sep 17, 2020 35.35 36.01 35.21 35.98 24,932,766 -0.04(-0.12%)
Sep 16, 2020 36.29 36.69 36.00 36.03 27,279,020 -0.16(-0.44%)
Sep 15, 2020 36.11 36.40 35.99 36.19 21,327,130 +0.20(+0.57%)
Sep 14, 2020 35.85 36.22 35.70 35.98 22,281,970 +0.44(+1.23%)
Sep 11, 2020 35.44 35.70 35.22 35.54 24,518,284 +0.28(+0.78%)
Sep 10, 2020 35.68 36.21 35.13 35.27 28,165,762 -0.50(-1.40%)
Sep 09, 2020 35.74 36.07 35.40 35.77 26,189,862 +0.12(+0.33%)
Sep 08, 2020 35.70 36.20 35.62 35.65 32,641,964 -0.73(-2.01%)
Sep 04, 2020 36.72 36.93 36.04 36.38 39,120,152 -0.12(-0.32%)
Sep 03, 2020 37.21 37.28 36.25 36.50 44,058,984 -1.36(-3.60%)
Sep 02, 2020 37.47 38.05 37.46 37.86 33,702,636 +0.40(+1.07%)
Sep 01, 2020 37.43 37.50 36.99 37.46 26,182,662 -0.17(-0.45%)
Aug 31, 2020 37.52 37.75 37.38 37.63 23,892,166 +0.02(+0.05%)
Aug 28, 2020 37.56 37.70 37.43 37.61 18,594,958 -0.08(-0.21%)
Aug 27, 2020 37.79 37.85 37.45 37.69 25,193,984 +0.04(+0.09%)
Aug 26, 2020 37.12 37.68 36.94 37.66 24,251,022 +0.26(+0.69%)
Aug 25, 2020 37.64 37.70 37.24 37.40 17,293,742 -0.20(-0.52%)
Aug 24, 2020 37.50 37.85 37.43 37.59 19,902,268 -0.06(-0.17%)
Aug 21, 2020 37.48 37.70 37.26 37.66 19,510,486 -0.05(-0.14%)
Aug 20, 2020 37.32 37.81 37.19 37.71 20,692,726 +0.40(+1.08%)
Aug 19, 2020 37.52 37.75 37.24 37.31 22,538,210 -0.19(-0.50%)
Aug 18, 2020 37.55 37.69 37.26 37.50 26,190,640 -0.02(-0.05%)
Aug 17, 2020 37.92 38.11 37.31 37.51 34,224,800 -0.37(-0.96%)
Aug 14, 2020 37.87 38.22 37.67 37.88 36,508,208 -0.20(-0.52%)
Aug 13, 2020 39.03 39.07 37.77 38.08 103,027,560 -4.80(-11.18%)
Aug 12, 2020 42.14 42.90 42.13 42.87 30,255,076 +0.81(+1.93%)
Aug 11, 2020 42.69 43.18 41.96 42.06 21,147,660 -0.48(-1.13%)
Aug 10, 2020 42.03 42.78 42.03 42.54 16,826,486 +0.27(+0.63%)
Aug 07, 2020 42.18 42.43 41.92 42.27 19,134,402 -0.30(-0.71%)
Aug 06, 2020 42.10 42.63 41.98 42.58 15,921,350 +0.39(+0.93%)
Aug 05, 2020 42.49 42.54 41.94 42.18 14,671,658 -0.30(-0.71%)
Aug 04, 2020 41.90 42.49 41.81 42.49 14,403,279 +0.45(+1.08%)
Aug 03, 2020 42.02 42.20 41.61 42.03 15,866,706 +0.05(+0.13%)
Jul 31, 2020 41.35 41.99 40.87 41.98 19,865,926 +0.59(+1.42%)
Jul 30, 2020 41.12 41.41 40.45 41.39 17,252,464 -0.24(-0.58%)
Jul 29, 2020 41.36 41.78 41.33 41.63 13,033,950 +0.38(+0.93%)
Jul 28, 2020 41.87 41.96 41.19 41.25 15,677,971 -0.81(-1.93%)
Jul 27, 2020 41.59 42.12 41.13 42.06 17,472,058 +0.70(+1.70%)
Jul 24, 2020 42.33 42.46 41.10 41.36 19,055,078 -0.90(-2.13%)
Jul 23, 2020 41.86 42.51 41.61 42.26 26,632,114 +0.45(+1.09%)
Jul 22, 2020 41.91 41.99 41.47 41.80 30,537,380 -0.11(-0.26%)
Jul 21, 2020 42.14 42.18 41.76 41.91 18,022,038 +0.04(+0.11%)
Jul 20, 2020 41.60 41.98 41.23 41.86 17,913,006 +0.20(+0.47%)
Jul 17, 2020 41.03 41.83 40.89 41.67 22,876,618 +0.86(+2.12%)
Jul 16, 2020 40.73 40.85 40.29 40.80 19,867,410 -0.55(-1.34%)
Jul 15, 2020 41.45 41.74 40.99 41.36 17,611,586 -0.04(-0.11%)
Jul 14, 2020 40.54 41.45 40.47 41.40 21,642,928 +0.46(+1.13%)
Jul 13, 2020 41.77 41.88 40.80 40.94 20,154,114 -0.65(-1.56%)
Jul 10, 2020 41.65 41.82 41.21 41.59 15,455,913 -0.04(-0.09%)
Jul 09, 2020 41.53 42.06 41.20 41.62 29,196,252 +0.71(+1.74%)
Jul 08, 2020 40.63 41.06 40.39 40.91 16,851,496 +0.24(+0.59%)
Jul 07, 2020 41.11 41.26 40.61 40.67 19,178,340 -0.70(-1.70%)
Jul 06, 2020 41.06 41.44 40.88 41.37 18,120,096 +0.70(+1.73%)
Jul 02, 2020 41.06 41.19 40.54 40.67 22,026,390 -0.06(-0.15%)
Jul 01, 2020 41.24 41.32 40.68 40.73 19,367,606 -0.51(-1.24%)
Jun 30, 2020 40.81 41.57 40.77 41.24 24,749,556 +0.43(+1.06%)
Jun 29, 2020 40.98 41.08 40.39 40.81 26,997,200 -0.14(-0.35%)
Jun 26, 2020 39.90 41.13 39.47 40.95 120,915,224 +0.96(+2.41%)
Jun 25, 2020 39.59 40.08 39.09 39.99 21,605,774 +0.42(+1.05%)
Jun 24, 2020 40.05 40.21 39.26 39.57 25,826,850 -0.64(-1.58%)
Jun 23, 2020 40.61 40.81 40.08 40.21 26,252,074 +0.27(+0.69%)
Jun 22, 2020 39.89 40.20 39.63 39.94 20,800,924 -0.14(-0.35%)
Jun 19, 2020 40.91 41.13 39.84 40.08 40,825,772 -0.45(-1.11%)
Jun 18, 2020 40.49 40.72 40.10 40.53 25,355,344 -0.30(-0.74%)
Jun 17, 2020 41.34 41.40 40.59 40.83 23,063,568 -0.27(-0.67%)
Jun 16, 2020 41.93 42.00 40.60 41.10 31,731,982 +1.00(+2.49%)
Jun 15, 2020 39.02 40.47 38.85 40.10 24,068,150 +0.25(+0.62%)
Jun 12, 2020 39.76 40.56 39.01 39.86 29,542,914 +1.24(+3.21%)
Jun 11, 2020 41.55 41.56 38.59 38.62 40,225,440 -3.32(-7.91%)
Jun 10, 2020 42.15 42.30 41.67 41.93 20,859,126 -0.56(-1.31%)
Jun 09, 2020 42.47 42.66 42.00 42.49 21,024,310 -0.07(-0.17%)
Jun 08, 2020 41.97 42.59 41.67 42.56 20,148,096 +0.27(+0.63%)
Jun 05, 2020 41.80 42.70 41.74 42.30 25,546,076 +0.86(+2.07%)
Jun 04, 2020 41.36 41.78 41.15 41.44 15,941,098 -0.07(-0.17%)
Jun 03, 2020 41.55 41.74 41.16 41.51 19,773,456 +0.04(+0.11%)
Jun 02, 2020 41.03 41.47 40.57 41.47 19,535,864 +0.52(+1.27%)
Jun 01, 2020 41.70 41.81 40.88 40.94 21,170,642 -1.34(-3.18%)
May 29, 2020 40.71 42.29 40.16 42.29 49,269,628 +1.45(+3.55%)
May 28, 2020 40.59 41.09 40.12 40.84 22,637,970 +0.19(+0.48%)
May 27, 2020 39.83 40.66 39.62 40.64 25,052,224 +0.99(+2.50%)
May 26, 2020 40.48 40.50 39.51 39.65 24,622,866 -0.05(-0.13%)
May 22, 2020 39.50 39.75 39.02 39.71 14,240,034 +0.18(+0.45%)
May 21, 2020 40.19 40.37 39.41 39.53 21,116,842 -0.65(-1.63%)
May 20, 2020 39.84 40.52 39.82 40.18 22,820,650 +0.74(+1.88%)
May 19, 2020 39.64 39.78 39.27 39.44 27,527,468 -0.41(-1.02%)
May 18, 2020 39.98 40.05 39.20 39.85 30,505,594 +0.70(+1.78%)
May 15, 2020 37.96 39.25 37.89 39.15 34,572,180 +0.37(+0.96%)
May 14, 2020 38.41 39.42 38.26 38.78 56,999,780 +1.68(+4.53%)
May 13, 2020 38.39 38.53 36.53 37.10 41,729,444 -1.12(-2.94%)
May 12, 2020 38.86 39.18 38.19 38.22 29,140,944 -0.09(-0.23%)
May 11, 2020 37.83 38.60 37.67 38.31 29,552,634 +0.29(+0.77%)
May 08, 2020 37.16 38.04 36.88 38.02 24,835,702 +1.43(+3.92%)
May 07, 2020 36.78 36.93 36.45 36.58 22,803,070 +0.19(+0.53%)
May 06, 2020 36.75 36.87 36.23 36.39 18,137,102 -0.27(-0.75%)
May 05, 2020 36.80 37.07 36.60 36.66 17,028,206 +0.10(+0.27%)
May 04, 2020 36.21 36.62 35.81 36.57 18,089,842 +0.38(+1.05%)
May 01, 2020 36.89 36.97 36.05 36.19 24,985,420 -1.29(-3.44%)
Apr 30, 2020 38.18 38.18 37.29 37.48 30,163,000 -0.85(-2.22%)
Apr 29, 2020 38.34 38.45 37.96 38.33 19,693,792 +0.75(+2.00%)
Apr 28, 2020 38.47 38.58 37.50 37.57 18,563,438 -0.50(-1.32%)
Apr 27, 2020 37.76 38.22 37.65 38.08 20,282,208 +0.48(+1.27%)
Apr 24, 2020 37.00 37.73 36.83 37.60 16,556,946 +0.80(+2.16%)
Apr 23, 2020 37.04 37.63 36.73 36.81 18,203,906 -0.12(-0.34%)
Apr 22, 2020 36.50 37.22 36.35 36.93 20,732,874 +1.07(+2.98%)
Apr 21, 2020 36.99 37.13 35.74 35.86 35,797,896 -1.76(-4.68%)
Apr 20, 2020 37.07 38.28 36.96 37.62 26,502,114 +0.05(+0.14%)
Apr 17, 2020 37.36 37.71 36.91 37.57 34,717,376 +0.87(+2.36%)
Apr 16, 2020 36.93 36.96 35.97 36.70 29,572,672 -0.02(-0.05%)
Apr 15, 2020 37.32 37.47 36.46 36.72 20,834,990 -1.11(-2.95%)
Apr 14, 2020 37.12 37.87 36.73 37.83 25,873,892 +1.38(+3.78%)
Apr 13, 2020 36.29 36.66 35.84 36.45 22,153,810 +0.02(+0.05%)
Apr 09, 2020 37.22 37.32 36.12 36.43 31,266,944 -0.35(-0.96%)
Apr 08, 2020 36.41 37.32 36.14 36.79 25,635,222 +0.85(+2.36%)
Apr 07, 2020 37.73 37.80 35.89 35.94 34,331,128 -0.70(-1.91%)
Apr 06, 2020 35.78 36.86 35.18 36.64 35,773,352 +2.10(+6.07%)
Apr 03, 2020 35.21 35.63 34.08 34.54 24,012,812 -0.65(-1.86%)
Apr 02, 2020 33.46 35.32 33.14 35.20 31,862,338 +1.62(+4.82%)
Apr 01, 2020 33.44 34.04 33.17 33.58 30,579,236 -0.86(-2.49%)
Mar 31, 2020 35.15 35.41 34.26 34.44 29,700,918 -0.88(-2.50%)
Mar 30, 2020 34.56 35.47 34.13 35.32 30,955,278 +1.31(+3.86%)
Mar 27, 2020 34.35 35.17 33.65 34.01 35,705,316 -1.54(-4.34%)
Mar 26, 2020 33.26 35.85 32.74 35.55 43,925,488 +2.55(+7.72%)
Mar 25, 2020 33.86 35.00 32.85 33.00 48,935,808 -0.81(-2.41%)
Mar 24, 2020 31.89 33.88 31.13 33.81 55,048,836 +3.50(+11.56%)
Mar 23, 2020 31.11 31.38 29.56 30.31 45,444,784 -0.88(-2.81%)
Mar 20, 2020 33.53 33.70 31.01 31.19 55,458,336 -1.85(-5.60%)
Mar 19, 2020 32.46 34.45 31.67 33.03 66,569,472 +0.52(+1.59%)
Mar 18, 2020 29.57 33.03 29.18 32.52 64,931,716 +1.42(+4.56%)
Mar 17, 2020 30.40 31.76 29.43 31.10 47,452,948 +1.57(+5.31%)
Mar 16, 2020 29.11 32.40 28.38 29.53 50,465,268 -3.44(-10.44%)
Mar 13, 2020 30.82 33.01 29.20 32.97 61,482,300 +3.89(+13.37%)
Mar 12, 2020 30.22 31.38 28.91 29.08 59,187,752 -3.37(-10.39%)
Mar 11, 2020 34.18 34.30 31.86 32.46 72,603,816 -2.65(-7.56%)
Mar 10, 2020 34.38 35.17 33.17 35.11 57,683,656 +1.86(+5.58%)
Mar 09, 2020 32.33 34.66 31.79 33.25 70,237,296 -1.51(-4.33%)
Mar 06, 2020 33.29 35.00 33.11 34.76 55,484,592 +0.10(+0.28%)
Mar 05, 2020 35.19 35.49 34.42 34.66 34,517,988 -1.59(-4.40%)
Mar 04, 2020 35.67 36.31 34.87 36.26 34,250,428 +1.18(+3.37%)
Mar 03, 2020 36.14 36.71 34.79 35.08 56,256,188 -0.99(-2.74%)
Mar 02, 2020 35.17 36.08 34.09 36.07 55,747,308 +1.09(+3.11%)
Feb 28, 2020 33.90 35.52 33.60 34.98 91,543,672 -0.10(-0.27%)
Feb 27, 2020 36.16 36.88 35.05 35.08 58,700,904 -1.86(-5.03%)
Feb 26, 2020 37.64 38.00 36.74 36.93 43,963,940 -0.51(-1.36%)
Feb 25, 2020 38.59 38.73 36.85 37.44 54,798,008 -1.10(-2.86%)
Feb 24, 2020 39.42 40.02 38.54 38.54 40,261,740 -2.01(-4.96%)
Feb 21, 2020 40.94 41.04 40.34 40.56 22,866,426 -0.49(-1.18%)
Feb 20, 2020 40.38 41.14 40.21 41.04 23,288,704 +0.49(+1.21%)
Feb 19, 2020 40.90 41.01 40.21 40.55 31,508,732 -0.26(-0.64%)
Feb 18, 2020 41.02 41.04 40.55 40.81 21,171,342 -0.33(-0.81%)
Feb 14, 2020 41.31 41.37 40.72 41.15 30,532,706 -0.25(-0.59%)
Feb 13, 2020 41.30 41.76 40.80 41.39 53,684,084 -2.35(-5.37%)
Feb 12, 2020 43.30 44.05 43.28 43.74 35,919,436 +0.70(+1.63%)
Feb 11, 2020 43.27 43.55 42.80 43.04 26,411,504 +0.23(+0.53%)
Feb 10, 2020 42.04 42.83 41.94 42.81 21,700,008 +0.79(+1.88%)
Feb 07, 2020 42.57 42.72 41.94 42.02 19,186,478 -0.63(-1.48%)
Feb 06, 2020 42.65 42.77 42.24 42.65 11,200,804 +0.21(+0.50%)
Feb 05, 2020 42.34 42.57 42.18 42.44 19,451,448 +0.73(+1.74%)
Feb 04, 2020 41.37 41.79 41.27 41.72 15,911,011 +0.95(+2.34%)
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.