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

Seagate Technology Plc (NQ: STX )

86.04 -1.22 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 94.56 92.94 92.88 93.05 3,296,312 -1.53(-1.62%)
Mar 27, 2024 95.66 96.33 93.34 94.58 2,762,211 -0.14(-0.15%)
Mar 26, 2024 93.50 97.95 92.76 94.72 7,346,607 +6.51(+7.38%)
Mar 25, 2024 88.67 89.02 87.62 88.21 1,835,222 -0.80(-0.90%)
Mar 22, 2024 88.81 89.62 87.65 89.01 2,454,146 +0.56(+0.63%)
Mar 21, 2024 91.35 91.47 88.12 88.45 3,915,124 +1.03(+1.18%)
Mar 20, 2024 86.12 87.86 85.44 87.42 2,360,815 +1.55(+1.81%)
Mar 19, 2024 83.96 86.14 83.53 85.87 1,909,552 +1.17(+1.38%)
Mar 18, 2024 85.96 86.45 84.42 84.70 2,282,175 -0.61(-0.72%)
Mar 15, 2024 84.24 85.34 83.97 85.31 6,129,083 +0.25(+0.29%)
Mar 14, 2024 87.37 87.42 84.57 85.07 3,348,487 -2.89(-3.28%)
Mar 13, 2024 89.76 89.76 87.70 87.95 3,767,859 -2.42(-2.68%)
Mar 12, 2024 91.53 92.00 90.02 90.37 2,917,482 -0.62(-0.69%)
Mar 11, 2024 90.58 91.17 89.38 91.00 2,623,291 -0.94(-1.02%)
Mar 08, 2024 92.61 94.13 91.71 91.94 2,769,385 -1.11(-1.19%)
Mar 07, 2024 93.86 94.21 90.60 93.05 4,663,458 -0.33(-0.35%)
Mar 06, 2024 99.18 100.44 92.22 93.38 5,325,217 -4.45(-4.55%)
Mar 05, 2024 96.60 98.00 96.27 97.83 2,411,313 +0.25(+0.25%)
Mar 04, 2024 96.74 99.12 95.98 97.58 3,591,899 +1.21(+1.26%)
Mar 01, 2024 94.23 97.36 93.36 96.37 5,197,109 +4.08(+4.42%)
Feb 29, 2024 91.72 92.68 91.47 92.30 2,202,541 +1.43(+1.57%)
Feb 28, 2024 89.38 91.21 89.38 90.87 1,995,737 +0.90(+1.00%)
Feb 27, 2024 90.04 92.25 89.21 89.97 3,408,567 +2.02(+2.30%)
Feb 26, 2024 87.47 89.02 87.02 87.94 2,151,594 +0.67(+0.77%)
Feb 23, 2024 87.51 87.70 86.33 87.27 1,473,804 -0.04(-0.05%)
Feb 22, 2024 85.61 87.69 85.32 87.31 2,232,509 +3.09(+3.67%)
Feb 21, 2024 85.23 85.37 83.27 84.21 1,943,946 -1.85(-2.16%)
Feb 20, 2024 86.46 86.65 84.85 86.07 1,795,635 -0.74(-0.86%)
Feb 16, 2024 87.50 87.97 86.39 86.81 1,812,180 -0.63(-0.73%)
Feb 15, 2024 86.16 87.78 86.13 87.45 1,309,834 +1.34(+1.56%)
Feb 14, 2024 87.39 87.48 85.45 86.11 1,886,303 -0.35(-0.40%)
Feb 13, 2024 86.63 87.04 85.35 86.46 2,057,351 -1.92(-2.18%)
Feb 12, 2024 88.61 89.93 88.27 88.38 1,612,812 -0.31(-0.35%)
Feb 09, 2024 87.01 88.75 86.64 88.69 1,549,254 +1.72(+1.97%)
Feb 08, 2024 86.00 87.55 85.10 86.97 1,708,085 +0.91(+1.06%)
Feb 07, 2024 85.79 86.61 84.64 86.06 1,833,406 +0.56(+0.65%)
Feb 06, 2024 85.34 86.06 84.78 85.50 2,580,878 +0.69(+0.82%)
Feb 05, 2024 86.47 86.48 84.43 84.81 2,178,796 -2.00(-2.31%)
Feb 02, 2024 85.95 87.26 85.24 86.81 2,177,824 +0.71(+0.83%)
Feb 01, 2024 85.19 86.80 85.19 86.10 2,044,986 +1.11(+1.31%)
Jan 31, 2024 86.64 87.07 84.70 84.99 5,263,284 -1.89(-2.18%)
Jan 30, 2024 88.08 88.46 86.48 86.88 2,425,758 -1.03(-1.17%)
Jan 29, 2024 89.95 90.85 87.68 87.91 2,669,922 -1.80(-2.00%)
Jan 26, 2024 90.16 91.30 88.69 89.71 3,096,124 -0.55(-0.60%)
Jan 25, 2024 90.46 90.46 85.80 90.25 5,801,616 +1.81(+2.04%)
Jan 24, 2024 89.39 89.55 87.34 88.45 3,801,298 -0.06(-0.07%)
Jan 23, 2024 86.84 88.58 86.08 88.51 4,062,656 +2.11(+2.45%)
Jan 22, 2024 86.29 87.68 85.20 86.40 4,250,492 +1.67(+1.97%)
Jan 19, 2024 83.92 84.75 83.18 84.73 2,346,368 +1.44(+1.73%)
Jan 18, 2024 84.03 85.60 82.45 83.29 1,767,724 +0.63(+0.77%)
Jan 17, 2024 84.03 84.07 81.77 82.66 2,432,108 -1.47(-1.75%)
Jan 16, 2024 82.93 84.68 81.69 84.12 3,036,600 +2.01(+2.45%)
Jan 12, 2024 81.74 82.16 81.22 82.11 2,129,846 +1.03(+1.27%)
Jan 11, 2024 80.81 81.18 78.75 81.08 2,781,357 -0.91(-1.11%)
Jan 10, 2024 79.33 82.08 79.08 81.99 2,279,331 +2.53(+3.18%)
Jan 09, 2024 79.30 79.61 78.76 79.46 1,483,655 -0.86(-1.07%)
Jan 08, 2024 79.42 80.70 79.42 80.33 2,184,956 +0.69(+0.87%)
Jan 05, 2024 80.47 81.16 79.16 79.63 1,439,173 -0.49(-0.61%)
Jan 04, 2024 79.19 80.71 79.16 80.12 1,372,674 +0.34(+0.42%)
Jan 03, 2024 80.65 81.68 79.42 79.78 2,897,348 -2.24(-2.73%)
Jan 02, 2024 84.02 84.11 81.65 82.02 2,027,834 -2.66(-3.14%)
Dec 29, 2023 85.87 86.28 84.48 84.68 1,306,485 -1.41(-1.64%)
Dec 28, 2023 85.11 86.13 85.02 86.09 1,601,789 +1.10(+1.30%)
Dec 27, 2023 85.56 85.66 84.66 84.99 970,343 -0.19(-0.22%)
Dec 26, 2023 84.47 85.32 84.35 85.18 946,091 +0.70(+0.83%)
Dec 22, 2023 84.73 85.03 84.15 84.47 1,011,697 -0.14(-0.16%)
Dec 21, 2023 82.83 84.65 82.64 84.61 2,058,680 +3.42(+4.22%)
Dec 20, 2023 82.30 82.71 81.16 81.19 1,905,974 -1.34(-1.62%)
Dec 19, 2023 82.32 83.28 82.21 82.53 1,450,018 -0.07(-0.08%)
Dec 18, 2023 82.94 83.34 82.28 82.60 1,985,502 -0.30(-0.37%)
Dec 15, 2023 83.45 84.02 82.66 82.90 5,205,843 -1.03(-1.23%)
Dec 14, 2023 85.12 86.49 83.74 83.93 3,553,645 -0.10(-0.12%)
Dec 13, 2023 80.90 84.07 80.84 84.03 3,729,331 +2.75(+3.39%)
Dec 12, 2023 80.71 81.28 79.96 81.28 2,142,824 +0.63(+0.78%)
Dec 11, 2023 79.67 81.38 79.64 80.65 2,439,805 +1.38(+1.74%)
Dec 08, 2023 77.20 79.43 77.10 79.27 2,399,213 +1.78(+2.30%)
Dec 07, 2023 76.95 78.27 76.82 77.49 2,275,592 +0.95(+1.25%)
Dec 06, 2023 76.86 78.06 76.44 76.54 2,564,254 +0.84(+1.10%)
Dec 05, 2023 76.86 77.08 75.61 75.70 1,838,117 -1.60(-2.07%)
Dec 04, 2023 77.34 77.94 76.83 77.30 1,474,172 -0.58(-0.75%)
Dec 01, 2023 77.62 78.10 76.98 77.88 2,063,778 +0.08(+0.10%)
Nov 30, 2023 77.22 78.12 76.70 77.81 3,146,711 +0.61(+0.79%)
Nov 29, 2023 77.07 77.75 76.65 77.20 2,086,262 +1.50(+1.99%)
Nov 28, 2023 75.72 76.12 75.05 75.69 1,300,346 -0.60(-0.79%)
Nov 27, 2023 75.25 76.86 75.13 76.29 1,955,348 +1.46(+1.95%)
Nov 24, 2023 74.40 75.19 74.40 74.84 658,233 -0.46(-0.61%)
Nov 22, 2023 74.86 76.06 74.86 75.30 952,337 +0.48(+0.64%)
Nov 21, 2023 75.54 75.60 74.28 74.82 1,754,001 -0.98(-1.30%)
Nov 20, 2023 74.64 75.98 74.45 75.80 1,537,661 +1.16(+1.56%)
Nov 17, 2023 74.76 74.98 74.18 74.64 1,503,225 +0.29(+0.38%)
Nov 16, 2023 73.11 74.40 73.11 74.35 1,767,677 +1.02(+1.40%)
Nov 15, 2023 73.53 73.84 72.85 73.33 1,923,399 -0.06(-0.08%)
Nov 14, 2023 72.30 73.58 72.00 73.39 2,717,615 +2.11(+2.95%)
Nov 13, 2023 71.18 71.65 70.50 71.28 2,580,798 +0.05(+0.07%)
Nov 10, 2023 71.37 71.37 69.91 71.24 1,997,439 +0.41(+0.58%)
Nov 09, 2023 70.69 71.86 70.44 70.82 2,371,352 +0.14(+0.19%)
Nov 08, 2023 69.85 70.75 69.26 70.68 1,807,349 +1.00(+1.44%)
Nov 07, 2023 69.65 70.08 69.16 69.68 1,899,365 -0.29(-0.41%)
Nov 06, 2023 70.72 71.30 69.42 69.97 2,265,759 -1.13(-1.59%)
Nov 03, 2023 71.31 72.61 70.83 71.10 2,373,221 +0.46(+0.65%)
Nov 02, 2023 70.82 71.23 69.59 70.64 2,888,385 +0.56(+0.80%)
Nov 01, 2023 67.30 70.23 67.20 70.07 4,740,354 +2.94(+4.38%)
Oct 31, 2023 66.57 67.45 65.83 67.13 3,769,268 -0.17(-0.25%)
Oct 30, 2023 67.79 68.36 66.34 67.30 3,072,579 +0.22(+0.32%)
Oct 27, 2023 65.77 67.87 65.70 67.08 4,067,385 +2.32(+3.58%)
Oct 26, 2023 68.36 69.17 63.07 64.76 5,264,824 -1.24(-1.88%)
Oct 25, 2023 66.35 67.45 65.99 66.00 3,199,936 -0.98(-1.47%)
Oct 24, 2023 65.52 67.83 65.45 66.99 4,331,120 +2.80(+4.37%)
Oct 23, 2023 65.20 65.48 64.02 64.18 2,184,222 -1.42(-2.16%)
Oct 20, 2023 66.00 66.49 65.06 65.60 2,234,532 -0.18(-0.27%)
Oct 19, 2023 67.23 67.92 65.32 65.78 2,941,038 -1.58(-2.35%)
Oct 18, 2023 67.33 67.62 66.53 67.36 3,233,293 -0.45(-0.67%)
Oct 17, 2023 67.19 68.28 67.19 67.81 5,476,546 -0.01(-0.01%)
Oct 16, 2023 67.48 68.34 67.24 67.82 2,538,321 +0.51(+0.76%)
Oct 13, 2023 68.64 69.09 67.09 67.31 3,503,521 -0.90(-1.33%)
Oct 12, 2023 68.73 68.97 67.45 68.22 2,431,546 -0.21(-0.30%)
Oct 11, 2023 65.67 68.50 65.67 68.42 3,294,478 +2.93(+4.48%)
Oct 10, 2023 65.12 66.38 65.11 65.49 2,102,919 +0.34(+0.53%)
Oct 09, 2023 64.75 65.49 64.32 65.15 1,649,592 +0.18(+0.27%)
Oct 06, 2023 64.68 65.75 64.43 64.97 1,894,694 -0.56(-0.86%)
Oct 05, 2023 65.22 66.28 64.85 65.53 1,757,277 +0.64(+0.99%)
Oct 04, 2023 64.29 65.11 63.86 64.89 1,866,132 +0.54(+0.84%)
Oct 03, 2023 64.66 65.50 64.17 64.35 2,173,776 -0.76(-1.16%)
Oct 02, 2023 65.00 65.81 64.62 65.11 2,162,818 +0.24(+0.36%)
Sep 29, 2023 65.13 65.23 64.36 64.87 2,068,569 +0.26(+0.40%)
Sep 28, 2023 63.05 64.85 62.83 64.62 2,315,884 +1.38(+2.18%)
Sep 27, 2023 62.94 64.03 62.83 63.24 1,582,894 +0.86(+1.37%)
Sep 26, 2023 63.15 64.26 62.28 62.38 2,099,945 -1.01(-1.60%)
Sep 25, 2023 63.94 63.82 63.22 63.40 1,858,014 -0.74(-1.15%)
Sep 22, 2023 64.35 65.21 63.85 64.13 2,173,938 +0.44(+0.69%)
Sep 21, 2023 63.00 65.00 62.57 63.70 2,576,491 -0.18(-0.27%)
Sep 20, 2023 63.55 64.65 63.53 63.87 2,350,603 +0.74(+1.17%)
Sep 19, 2023 62.39 63.71 62.30 63.13 2,605,340 +0.62(+1.00%)
Sep 18, 2023 62.03 63.13 61.89 62.51 1,746,144 +0.47(+0.75%)
Sep 15, 2023 62.36 63.01 61.92 62.04 4,083,286 -0.49(-0.78%)
Sep 14, 2023 61.83 62.63 61.53 62.53 2,549,548 +0.84(+1.36%)
Sep 13, 2023 60.87 61.89 60.76 61.69 2,780,709 +0.65(+1.07%)
Sep 12, 2023 62.36 62.70 60.95 61.04 2,919,317 -1.55(-2.47%)
Sep 11, 2023 64.03 64.03 61.71 62.59 4,471,928 -1.03(-1.62%)
Sep 08, 2023 61.91 63.64 61.71 63.62 10,660,428 +1.88(+3.04%)
Sep 07, 2023 65.27 65.67 61.40 61.74 12,014,455 -7.58(-10.94%)
Sep 06, 2023 68.52 69.83 68.12 69.32 2,863,250 +0.33(+0.48%)
Sep 05, 2023 71.09 72.05 67.64 68.99 5,275,758 -2.73(-3.81%)
Sep 01, 2023 69.58 72.51 68.86 71.72 4,674,096 +2.83(+4.11%)
Aug 31, 2023 67.01 69.06 66.69 68.89 3,536,745 +2.55(+3.84%)
Aug 30, 2023 64.13 66.77 64.02 66.34 1,672,126 +1.72(+2.67%)
Aug 29, 2023 64.23 65.08 63.97 64.62 1,952,046 +0.33(+0.51%)
Aug 28, 2023 62.93 64.36 62.84 64.29 903,102 +1.60(+2.55%)
Aug 25, 2023 63.52 63.66 61.81 62.69 1,548,804 -0.47(-0.74%)
Aug 24, 2023 64.64 64.74 63.14 63.16 2,186,510 -1.23(-1.90%)
Aug 23, 2023 63.94 64.69 63.90 64.39 1,319,497 +0.26(+0.41%)
Aug 22, 2023 64.57 64.72 63.91 64.12 1,890,734 +0.38(+0.60%)
Aug 21, 2023 62.50 63.79 62.41 63.74 1,143,783 +1.12(+1.79%)
Aug 18, 2023 62.23 63.06 61.92 62.62 1,674,316 -0.56(-0.89%)
Aug 17, 2023 62.93 64.07 62.89 63.19 2,049,750 +0.72(+1.15%)
Aug 16, 2023 63.25 63.74 62.40 62.47 2,155,521 -1.27(-2.00%)
Aug 15, 2023 65.50 65.67 63.73 63.74 2,012,375 -2.25(-3.41%)
Aug 14, 2023 65.16 66.06 64.96 65.99 1,750,320 +0.93(+1.44%)
Aug 11, 2023 65.19 66.45 64.97 65.06 1,975,691 -0.29(-0.45%)
Aug 10, 2023 65.43 66.01 64.95 65.35 1,724,095 +0.28(+0.43%)
Aug 09, 2023 65.23 65.89 64.98 65.07 1,665,145 -0.19(-0.30%)
Aug 08, 2023 66.18 66.49 64.40 65.26 1,645,627 -1.41(-2.12%)
Aug 07, 2023 65.86 67.56 65.45 66.67 2,770,896 +1.67(+2.58%)
Aug 04, 2023 66.38 66.39 64.51 65.00 3,039,507 -1.45(-2.18%)
Aug 03, 2023 62.96 66.89 62.71 66.45 5,120,927 +3.18(+5.03%)
Aug 02, 2023 63.15 63.84 62.52 63.27 3,093,662 -0.30(-0.47%)
Aug 01, 2023 61.42 63.68 61.38 63.57 3,074,352 +1.77(+2.87%)
Jul 31, 2023 62.41 63.31 61.76 61.80 2,893,085 +0.05(+0.08%)
Jul 28, 2023 61.08 62.36 60.29 61.75 3,321,928 +1.27(+2.09%)
Jul 27, 2023 56.96 62.12 56.24 60.48 9,495,821 +4.07(+7.21%)
Jul 26, 2023 56.56 57.17 55.78 56.42 3,702,435 -0.26(-0.46%)
Jul 25, 2023 57.39 57.79 56.66 56.68 2,362,442 -1.01(-1.75%)
Jul 24, 2023 57.74 58.31 56.88 57.69 2,459,537 -0.32(-0.55%)
Jul 21, 2023 57.84 58.26 56.84 58.01 2,222,923 +0.30(+0.52%)
Jul 20, 2023 57.78 58.34 57.52 57.71 1,737,695 -0.55(-0.95%)
Jul 19, 2023 59.81 60.10 58.19 58.26 2,196,376 -1.48(-2.48%)
Jul 18, 2023 58.83 59.94 58.83 59.74 1,453,758 +0.43(+0.72%)
Jul 17, 2023 59.21 59.67 58.37 59.32 1,911,058 -0.60(-1.01%)
Jul 14, 2023 59.96 60.90 59.68 59.92 2,284,347 -0.44(-0.73%)
Jul 13, 2023 60.34 61.27 60.18 60.36 2,317,529 +0.39(+0.65%)
Jul 12, 2023 60.34 60.84 58.59 59.97 2,018,946 +0.55(+0.92%)
Jul 11, 2023 58.88 59.73 58.69 59.42 1,223,054 +0.64(+1.09%)
Jul 10, 2023 58.18 59.35 58.05 58.78 1,661,345 +0.12(+0.20%)
Jul 07, 2023 59.23 60.01 58.51 58.66 1,170,525 -0.53(-0.89%)
Jul 06, 2023 58.33 59.26 58.16 59.19 1,506,519 +0.00(+0.00%)
Jul 05, 2023 60.15 60.19 58.59 59.19 1,599,785 -1.32(-2.19%)
Jul 03, 2023 60.34 60.95 60.18 60.51 840,312 +0.30(+0.50%)
Jun 30, 2023 60.62 60.77 59.85 60.21 1,577,023 -0.07(-0.11%)
Jun 29, 2023 60.07 60.88 59.67 60.28 1,567,826 +0.31(+0.52%)
Jun 28, 2023 60.13 60.30 59.02 59.97 2,159,526 -0.48(-0.79%)
Jun 27, 2023 59.20 60.65 58.39 60.44 2,264,752 +1.52(+2.58%)
Jun 26, 2023 58.82 59.54 58.65 58.93 1,458,147 +0.22(+0.38%)
Jun 23, 2023 58.98 59.38 58.57 58.70 1,208,838 -0.89(-1.49%)
Jun 22, 2023 59.76 60.09 59.42 59.59 1,347,925 -0.33(-0.55%)
Jun 21, 2023 60.23 60.83 59.73 59.92 1,667,989 -0.98(-1.61%)
Jun 20, 2023 61.15 61.63 60.67 60.90 2,004,399 -0.99(-1.60%)
Jun 16, 2023 63.99 64.06 61.59 61.89 4,180,560 -1.75(-2.75%)
Jun 15, 2023 62.63 64.37 62.63 63.65 2,714,735 +0.80(+1.27%)
Jun 14, 2023 62.40 63.12 61.59 62.85 1,860,601 +0.58(+0.93%)
Jun 13, 2023 61.63 62.83 61.54 62.27 2,432,071 +1.23(+2.02%)
Jun 12, 2023 58.80 61.07 58.77 61.04 2,438,444 +2.43(+4.14%)
Jun 09, 2023 58.12 58.66 57.35 58.61 2,225,948 +0.97(+1.69%)
Jun 08, 2023 56.80 57.77 55.68 57.64 2,418,098 +0.56(+0.98%)
Jun 07, 2023 56.86 57.49 54.93 57.08 5,410,517 +0.68(+1.21%)
Jun 06, 2023 57.27 58.25 56.38 56.40 2,975,510 -2.19(-3.73%)
Jun 05, 2023 59.58 59.83 58.57 58.58 1,996,688 -1.30(-2.17%)
Jun 02, 2023 59.76 60.10 58.89 59.88 1,782,211 +0.88(+1.48%)
Jun 01, 2023 58.24 59.25 58.11 59.01 2,580,044 +1.16(+2.00%)
May 31, 2023 57.57 58.12 56.60 57.85 5,258,532 -0.87(-1.48%)
May 30, 2023 59.71 59.89 57.56 58.72 3,029,520 -1.24(-2.07%)
May 26, 2023 57.98 60.35 57.98 59.96 3,743,693 +2.10(+3.63%)
May 25, 2023 59.47 59.91 57.34 57.86 2,977,902 -1.16(-1.97%)
May 24, 2023 59.51 59.88 58.62 59.03 1,500,008 -1.01(-1.68%)
May 23, 2023 60.96 61.23 59.93 60.04 1,355,189 -0.56(-0.92%)
May 22, 2023 59.56 60.91 59.37 60.60 1,358,050 +0.66(+1.11%)
May 19, 2023 60.43 60.67 59.37 59.93 1,358,929 -0.47(-0.78%)
May 18, 2023 58.82 60.71 58.69 60.40 2,088,967 +1.55(+2.63%)
May 17, 2023 59.01 59.52 58.00 58.85 1,876,894 +0.33(+0.56%)
May 16, 2023 58.78 59.36 57.83 58.53 2,141,577 -0.25(-0.43%)
May 15, 2023 56.61 58.83 55.96 58.78 2,676,599 +3.36(+6.06%)
May 12, 2023 55.41 55.45 54.64 55.42 1,925,698 +0.74(+1.36%)
May 11, 2023 54.75 54.86 53.92 54.68 1,623,262 -0.45(-0.82%)
May 10, 2023 55.83 55.93 54.79 55.13 2,172,373 -0.04(-0.07%)
May 09, 2023 53.47 55.37 53.05 55.17 2,270,835 +0.98(+1.81%)
May 08, 2023 53.70 54.29 53.34 54.18 919,496 +0.34(+0.63%)
May 05, 2023 53.82 54.40 52.88 53.85 1,625,176 +0.79(+1.49%)
May 04, 2023 53.63 53.72 52.43 53.06 1,913,076 -0.77(-1.43%)
May 03, 2023 54.97 55.58 53.70 53.83 2,442,725 -0.90(-1.64%)
May 02, 2023 56.40 56.44 54.62 54.72 1,949,050 -1.65(-2.92%)
May 01, 2023 56.54 56.88 56.12 56.37 2,426,754 -0.20(-0.36%)
Apr 28, 2023 55.04 56.75 54.88 56.57 3,004,293 +1.90(+3.47%)
Apr 27, 2023 54.30 54.87 53.70 54.68 2,791,212 +0.44(+0.82%)
Apr 26, 2023 54.68 55.44 53.91 54.23 2,048,003 +0.24(+0.45%)
Apr 25, 2023 54.53 54.73 53.88 53.99 2,479,255 -0.89(-1.61%)
Apr 24, 2023 54.33 54.94 53.69 54.88 2,415,558 +0.57(+1.05%)
Apr 21, 2023 54.00 54.61 52.29 54.31 6,136,135 -0.64(-1.16%)
Apr 20, 2023 56.46 59.61 54.44 54.94 8,267,894 -5.56(-9.20%)
Apr 19, 2023 60.70 60.87 59.42 60.51 3,053,752 -1.36(-2.19%)
Apr 18, 2023 61.71 61.97 60.79 61.87 2,679,960 +0.02(+0.03%)
Apr 17, 2023 61.29 62.32 61.00 61.85 2,024,433 +0.27(+0.44%)
Apr 14, 2023 62.47 64.18 61.46 61.58 2,701,238 -1.33(-2.11%)
Apr 13, 2023 63.74 63.82 61.70 62.91 2,637,547 -0.99(-1.55%)
Apr 12, 2023 65.28 65.28 63.43 63.90 1,876,026 -0.48(-0.75%)
Apr 11, 2023 64.17 64.92 63.97 64.38 1,327,829 +0.51(+0.80%)
Apr 10, 2023 61.96 64.33 61.88 63.87 2,407,332 +1.88(+3.03%)
Apr 06, 2023 61.97 62.44 61.64 61.99 1,063,638 -0.44(-0.71%)
Apr 05, 2023 62.37 62.51 61.42 62.43 1,460,496 -0.46(-0.73%)
Apr 04, 2023 63.40 63.46 62.23 62.90 1,913,234 -0.39(-0.62%)
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.