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

Vertex Pharmaceuticals (NQ: VRTX )

397.48 -0.22 (-0.06%)
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 (%)
Aug 31, 2020 270.35 279.74 270.00 279.12 1,311,266 +9.16(+3.39%)
Aug 28, 2020 272.94 275.26 268.10 269.96 813,700 -4.38(-1.60%)
Aug 27, 2020 272.95 275.63 269.72 274.34 961,022 +3.05(+1.12%)
Aug 26, 2020 272.86 272.86 268.82 271.29 857,565 -1.06(-0.39%)
Aug 25, 2020 268.17 273.32 266.23 272.35 1,316,185 +4.92(+1.84%)
Aug 24, 2020 269.90 271.94 263.47 267.43 1,037,346 -3.85(-1.42%)
Aug 21, 2020 271.73 273.11 267.99 271.28 1,064,100 -0.15(-0.06%)
Aug 20, 2020 270.67 272.09 268.60 271.43 1,117,715 +1.36(+0.50%)
Aug 19, 2020 270.85 273.99 269.53 270.07 996,528 -1.24(-0.46%)
Aug 18, 2020 275.00 275.00 269.26 271.31 887,147 -2.53(-0.92%)
Aug 17, 2020 267.90 274.17 267.84 273.84 985,024 +6.55(+2.45%)
Aug 14, 2020 268.29 269.95 265.80 267.29 1,008,400 +0.14(+0.05%)
Aug 13, 2020 270.06 272.73 266.87 267.15 979,203 -3.70(-1.37%)
Aug 12, 2020 263.08 271.35 262.87 270.85 1,262,595 +8.99(+3.43%)
Aug 11, 2020 266.00 267.99 261.30 261.86 1,370,330 -6.87(-2.56%)
Aug 10, 2020 271.58 272.29 265.09 268.73 1,186,727 -4.26(-1.56%)
Aug 07, 2020 273.48 277.20 269.95 272.99 1,005,900 -0.35(-0.13%)
Aug 06, 2020 269.30 273.88 268.58 273.34 1,142,340 +0.11(+0.04%)
Aug 05, 2020 275.41 275.75 271.16 273.23 1,329,884 -1.77(-0.64%)
Aug 04, 2020 279.23 280.57 274.03 275.00 1,286,550 -4.52(-1.62%)
Aug 03, 2020 274.20 280.59 274.00 279.52 1,716,271 +7.52(+2.76%)
Jul 31, 2020 278.88 283.00 268.25 272.00 2,983,900 -7.40(-2.65%)
Jul 30, 2020 275.08 282.28 274.66 279.40 1,537,190 +0.68(+0.24%)
Jul 29, 2020 280.28 281.59 278.09 278.72 1,090,533 +0.20(+0.07%)
Jul 28, 2020 283.83 284.59 278.14 278.52 1,098,626 -5.69(-2.00%)
Jul 27, 2020 280.84 285.57 277.68 284.21 1,485,107 +5.72(+2.05%)
Jul 24, 2020 281.78 282.64 276.50 278.49 1,837,700 -5.97(-2.10%)
Jul 23, 2020 291.33 291.99 283.32 284.46 1,310,044 -6.77(-2.32%)
Jul 22, 2020 293.56 293.56 286.46 291.23 846,259 -0.17(-0.06%)
Jul 21, 2020 300.65 301.14 290.96 291.40 1,515,296 -11.70(-3.86%)
Jul 20, 2020 296.48 304.00 292.69 303.10 1,256,143 +8.57(+2.91%)
Jul 17, 2020 291.53 294.67 289.28 294.53 1,072,100 +3.97(+1.37%)
Jul 16, 2020 292.01 293.33 284.69 290.56 903,481 -4.55(-1.54%)
Jul 15, 2020 292.76 295.35 290.20 295.11 1,127,002 +1.28(+0.44%)
Jul 14, 2020 283.14 294.72 279.12 293.83 1,737,507 +9.01(+3.16%)
Jul 13, 2020 293.05 296.85 283.85 284.82 1,667,387 -9.63(-3.27%)
Jul 10, 2020 293.95 295.00 290.86 294.45 911,400 -0.95(-0.32%)
Jul 09, 2020 295.52 297.79 290.05 295.40 1,107,003 -0.60(-0.20%)
Jul 08, 2020 300.05 301.65 292.13 296.00 1,500,358 -3.06(-1.02%)
Jul 07, 2020 292.30 306.08 291.45 299.06 1,624,908 +7.75(+2.66%)
Jul 06, 2020 294.36 295.00 289.63 291.31 1,341,952 +0.21(+0.07%)
Jul 02, 2020 288.52 293.95 287.45 291.10 1,101,700 +4.82(+1.68%)
Jul 01, 2020 290.50 291.66 283.79 286.28 1,752,378 -4.03(-1.39%)
Jun 30, 2020 287.68 292.37 283.00 290.31 2,171,945 +5.13(+1.80%)
Jun 29, 2020 286.95 287.65 280.89 285.18 1,452,640 -0.96(-0.34%)
Jun 26, 2020 292.68 293.00 284.74 286.14 1,895,400 -9.01(-3.05%)
Jun 25, 2020 292.38 295.36 288.83 295.15 1,188,801 +3.97(+1.36%)
Jun 24, 2020 294.93 297.71 288.90 291.18 1,622,145 -4.62(-1.56%)
Jun 23, 2020 294.06 299.21 293.31 295.80 1,571,279 +2.60(+0.89%)
Jun 22, 2020 294.00 295.00 287.80 293.20 1,592,277 -0.07(-0.02%)
Jun 19, 2020 280.30 295.54 280.30 293.27 4,085,200 +14.08(+5.04%)
Jun 18, 2020 279.40 282.22 275.93 279.19 1,371,944 -0.90(-0.32%)
Jun 17, 2020 273.88 282.76 273.77 280.09 1,645,354 +6.32(+2.31%)
Jun 16, 2020 270.43 275.69 268.22 273.77 1,557,392 +6.00(+2.24%)
Jun 15, 2020 264.77 268.52 262.24 267.77 1,385,511 -0.79(-0.29%)
Jun 12, 2020 268.12 271.39 262.30 268.56 1,530,100 +4.67(+1.77%)
Jun 11, 2020 275.56 276.36 263.67 263.89 1,831,187 -10.45(-3.81%)
Jun 10, 2020 275.76 277.90 271.81 274.34 1,600,083 +3.49(+1.29%)
Jun 09, 2020 267.28 275.14 265.09 270.85 2,687,430 +5.84(+2.20%)
Jun 08, 2020 264.05 265.84 261.28 265.01 2,088,650 -0.68(-0.26%)
Jun 05, 2020 270.82 271.68 262.55 265.69 2,753,400 -7.13(-2.61%)
Jun 04, 2020 274.27 279.29 270.76 272.82 1,603,932 -4.19(-1.51%)
Jun 03, 2020 283.72 283.80 274.06 277.01 1,782,963 -7.26(-2.55%)
Jun 02, 2020 283.92 286.18 278.66 284.27 1,600,761 -2.37(-0.83%)
Jun 01, 2020 285.42 288.73 283.82 286.64 1,819,575 -1.32(-0.46%)
May 29, 2020 281.35 289.44 276.04 287.96 5,408,800 +10.58(+3.81%)
May 28, 2020 276.27 283.73 276.07 277.38 1,922,230 -1.13(-0.41%)
May 27, 2020 264.38 278.69 254.41 278.51 3,189,540 +12.01(+4.51%)
May 26, 2020 287.95 288.50 264.41 266.50 3,486,904 -18.46(-6.48%)
May 22, 2020 284.18 286.00 281.52 284.96 1,066,500 +0.33(+0.12%)
May 21, 2020 285.26 285.40 281.25 284.63 1,315,073 +0.01(+0.00%)
May 20, 2020 284.81 285.99 282.13 284.62 1,436,482 +2.34(+0.83%)
May 19, 2020 285.30 288.41 281.14 282.28 1,267,156 -1.85(-0.65%)
May 18, 2020 293.78 295.55 283.10 284.13 1,727,054 -4.56(-1.58%)
May 15, 2020 275.63 288.73 273.51 288.69 1,740,100 +11.69(+4.22%)
May 14, 2020 277.56 282.48 272.21 277.00 3,076,247 -0.03(-0.01%)
May 13, 2020 276.60 284.86 272.19 277.03 1,644,958 +0.56(+0.20%)
May 12, 2020 287.33 288.52 276.41 276.47 1,727,670 -8.81(-3.09%)
May 11, 2020 271.45 286.82 270.44 285.28 2,067,417 +13.65(+5.03%)
May 08, 2020 269.50 274.41 268.29 271.63 1,084,200 +1.62(+0.60%)
May 07, 2020 272.69 273.72 266.83 270.01 1,622,080 -0.05(-0.02%)
May 06, 2020 272.33 275.55 268.00 270.06 1,290,252 -2.27(-0.83%)
May 05, 2020 266.97 274.06 264.80 272.33 1,934,569 +7.64(+2.89%)
May 04, 2020 257.40 265.00 256.01 264.69 2,650,432 +9.79(+3.84%)
May 01, 2020 249.26 256.00 248.00 254.90 1,940,500 +3.70(+1.47%)
Apr 30, 2020 257.75 258.50 245.06 251.20 2,824,777 +0.15(+0.06%)
Apr 29, 2020 260.97 262.00 250.52 251.05 2,400,625 -5.91(-2.30%)
Apr 28, 2020 268.00 269.95 250.43 256.96 2,332,455 -11.55(-4.30%)
Apr 27, 2020 275.00 275.26 267.16 268.51 2,181,278 -1.35(-0.50%)
Apr 24, 2020 270.12 271.35 266.43 269.86 1,805,800 -2.54(-0.93%)
Apr 23, 2020 270.03 277.80 266.92 272.40 2,770,415 +3.03(+1.12%)
Apr 22, 2020 267.15 271.25 264.00 269.37 1,546,047 +6.57(+2.50%)
Apr 21, 2020 273.00 277.22 262.55 262.80 1,602,825 -10.46(-3.83%)
Apr 20, 2020 271.97 276.26 269.05 273.26 1,967,842 +2.80(+1.04%)
Apr 17, 2020 272.34 272.67 265.15 270.46 2,166,700 +5.70(+2.15%)
Apr 16, 2020 259.67 265.28 258.61 264.76 2,172,635 +9.53(+3.73%)
Apr 15, 2020 260.90 262.82 254.31 255.23 2,686,460 -7.18(-2.74%)
Apr 14, 2020 257.44 265.66 253.51 262.41 2,180,032 +10.13(+4.02%)
Apr 13, 2020 244.66 253.83 243.80 252.28 1,830,823 +5.67(+2.30%)
Apr 09, 2020 252.00 252.00 243.00 246.61 2,491,800 -3.05(-1.22%)
Apr 08, 2020 249.43 251.68 240.50 249.66 2,737,297 +1.99(+0.80%)
Apr 07, 2020 263.15 267.45 245.38 247.67 3,551,264 -7.63(-2.99%)
Apr 06, 2020 248.61 256.65 241.94 255.30 3,045,721 +16.99(+7.13%)
Apr 03, 2020 241.38 247.45 234.35 238.31 1,989,800 -3.85(-1.59%)
Apr 02, 2020 222.77 242.96 222.39 242.16 2,503,942 +16.68(+7.40%)
Apr 01, 2020 232.12 234.98 223.45 225.48 1,482,254 -12.47(-5.24%)
Mar 31, 2020 228.95 240.00 228.02 237.95 3,300,684 +6.03(+2.60%)
Mar 30, 2020 221.34 233.77 220.00 231.92 2,138,876 +14.68(+6.76%)
Mar 27, 2020 219.43 224.18 215.57 217.24 1,712,700 -7.25(-3.23%)
Mar 26, 2020 209.80 225.62 209.43 224.49 1,752,555 +14.40(+6.85%)
Mar 25, 2020 219.88 224.00 209.51 210.09 2,066,687 -13.04(-5.84%)
Mar 24, 2020 207.84 224.98 207.84 223.13 2,830,362 +20.92(+10.35%)
Mar 23, 2020 213.14 218.10 199.52 202.21 2,801,543 -3.79(-1.84%)
Mar 20, 2020 217.70 227.43 204.16 206.00 2,764,700 -9.69(-4.49%)
Mar 19, 2020 215.15 223.93 202.01 215.69 3,118,562 +2.71(+1.27%)
Mar 18, 2020 200.60 224.99 197.47 212.98 3,406,332 +2.54(+1.21%)
Mar 17, 2020 203.97 230.06 202.50 210.44 4,445,652 +10.67(+5.34%)
Mar 16, 2020 201.60 219.00 199.16 199.77 2,521,430 -21.09(-9.55%)
Mar 13, 2020 218.23 221.47 200.76 220.86 3,813,300 +16.80(+8.23%)
Mar 12, 2020 206.59 215.36 201.50 204.06 3,758,103 -16.28(-7.39%)
Mar 11, 2020 225.63 230.83 218.70 220.34 1,733,873 -10.17(-4.41%)
Mar 10, 2020 226.21 231.41 216.47 230.51 2,024,555 +10.86(+4.94%)
Mar 09, 2020 218.07 227.61 214.08 219.65 2,034,529 -13.85(-5.93%)
Mar 06, 2020 227.65 234.48 226.61 233.50 1,872,600 -3.81(-1.61%)
Mar 05, 2020 239.24 242.18 235.29 237.31 1,518,286 -8.01(-3.27%)
Mar 04, 2020 232.29 246.06 230.90 245.32 1,971,792 +17.06(+7.47%)
Mar 03, 2020 230.27 237.55 226.67 228.26 2,092,896 -4.03(-1.73%)
Mar 02, 2020 224.13 232.98 223.14 232.29 2,406,444 +8.26(+3.69%)
Feb 28, 2020 215.57 224.54 215.50 224.03 2,491,400 +0.73(+0.33%)
Feb 27, 2020 228.48 231.63 218.01 223.30 1,972,413 -8.74(-3.77%)
Feb 26, 2020 232.41 237.37 229.49 232.04 1,578,480 +2.04(+0.89%)
Feb 25, 2020 238.18 239.99 228.50 230.00 1,581,135 -7.01(-2.96%)
Feb 24, 2020 241.44 242.76 235.70 237.01 1,657,371 -9.28(-3.77%)
Feb 21, 2020 247.30 247.50 243.27 246.29 1,365,400 +1.19(+0.49%)
Feb 20, 2020 247.29 247.70 242.59 245.10 1,512,553 -2.68(-1.08%)
Feb 19, 2020 249.85 249.85 245.24 247.78 947,682 +1.85(+0.75%)
Feb 18, 2020 244.92 246.00 241.09 245.93 1,305,401 +2.11(+0.87%)
Feb 14, 2020 241.24 244.45 238.55 243.82 1,354,000 +3.73(+1.55%)
Feb 13, 2020 241.41 245.38 239.73 240.09 1,329,157 -2.12(-0.88%)
Feb 12, 2020 247.61 248.79 240.70 242.21 1,805,721 -5.60(-2.26%)
Feb 11, 2020 245.00 249.00 242.78 247.81 2,279,951 +3.06(+1.25%)
Feb 10, 2020 239.22 244.89 237.00 244.75 1,273,029 +4.69(+1.95%)
Feb 07, 2020 237.66 240.34 234.10 240.06 1,443,300 +0.94(+0.39%)
Feb 06, 2020 242.13 244.65 238.01 239.12 1,320,283 -1.64(-0.68%)
Feb 05, 2020 241.61 244.41 240.00 240.76 1,951,623 +1.10(+0.46%)
Feb 04, 2020 233.35 241.23 233.29 239.66 1,485,881 +9.15(+3.97%)
Feb 03, 2020 230.76 233.78 225.01 230.51 1,988,049 +3.46(+1.52%)
Jan 31, 2020 238.65 239.40 223.01 227.05 3,373,600 -3.26(-1.42%)
Jan 30, 2020 230.84 231.75 228.68 230.31 1,167,157 -2.10(-0.90%)
Jan 29, 2020 231.72 233.59 230.57 232.41 893,504 +0.44(+0.19%)
Jan 28, 2020 228.53 232.29 227.57 231.97 861,813 +4.60(+2.02%)
Jan 27, 2020 226.51 228.79 226.07 227.37 802,001 -1.69(-0.74%)
Jan 24, 2020 234.07 235.18 228.41 229.06 904,200 -4.85(-2.07%)
Jan 23, 2020 235.00 235.63 231.38 233.91 977,959 -0.70(-0.30%)
Jan 22, 2020 234.94 237.47 234.40 234.61 1,133,968 +0.62(+0.26%)
Jan 21, 2020 235.84 237.20 233.13 233.99 1,399,778 -1.84(-0.78%)
Jan 17, 2020 236.51 236.51 232.82 235.83 1,599,300 +0.33(+0.14%)
Jan 16, 2020 234.27 235.78 233.27 235.50 2,124,025 +1.35(+0.58%)
Jan 15, 2020 229.88 234.33 228.78 234.15 1,741,525 +4.40(+1.92%)
Jan 14, 2020 226.44 229.80 225.53 229.75 1,041,966 +3.26(+1.44%)
Jan 13, 2020 229.38 230.00 224.56 226.49 1,031,533 -2.46(-1.07%)
Jan 10, 2020 231.69 231.69 228.07 228.95 1,017,400 -1.31(-0.57%)
Jan 09, 2020 233.08 233.26 227.27 230.26 1,435,381 -0.83(-0.36%)
Jan 08, 2020 225.89 232.70 224.91 231.09 1,802,626 +7.30(+3.26%)
Jan 07, 2020 224.26 225.92 222.14 223.79 1,027,722 -0.24(-0.11%)
Jan 06, 2020 217.73 224.35 216.91 224.03 1,436,601 +6.05(+2.78%)
Jan 03, 2020 216.16 219.89 214.55 217.98 943,500 -1.47(-0.67%)
Jan 02, 2020 220.24 220.65 216.95 219.45 1,334,336 +0.50(+0.23%)
Dec 31, 2019 218.60 219.81 216.70 218.95 1,036,400 -0.02(-0.01%)
Dec 30, 2019 220.38 221.94 217.33 218.97 774,326 -2.00(-0.91%)
Dec 27, 2019 220.59 221.48 218.12 220.97 904,500 +0.72(+0.33%)
Dec 26, 2019 220.60 220.90 218.38 220.25 697,040 -0.31(-0.14%)
Dec 24, 2019 220.46 220.64 218.50 220.56 300,500 +0.58(+0.26%)
Dec 23, 2019 220.95 222.87 219.68 219.98 1,132,800 -0.71(-0.32%)
Dec 20, 2019 219.62 221.02 217.00 220.69 2,824,100 +2.91(+1.34%)
Dec 19, 2019 220.14 220.68 216.97 217.78 1,864,162 -1.57(-0.72%)
Dec 18, 2019 217.83 219.92 217.49 219.35 1,759,361 +1.73(+0.79%)
Dec 17, 2019 219.72 219.73 216.01 217.62 1,452,464 -1.88(-0.86%)
Dec 16, 2019 220.50 221.86 219.33 219.50 1,919,334 +0.52(+0.24%)
Dec 13, 2019 220.19 221.62 217.83 218.98 1,484,000 -1.57(-0.71%)
Dec 12, 2019 219.71 222.55 219.17 220.55 1,094,588 +0.55(+0.25%)
Dec 11, 2019 221.91 224.27 219.58 220.00 958,908 -0.27(-0.12%)
Dec 10, 2019 219.42 221.87 218.50 220.27 1,256,553 +0.90(+0.41%)
Dec 09, 2019 222.99 225.66 219.19 219.37 1,784,347 -3.88(-1.74%)
Dec 06, 2019 224.17 224.66 220.36 223.25 1,021,300 +0.18(+0.08%)
Dec 05, 2019 223.77 224.31 221.35 223.07 767,150 -0.84(-0.38%)
Dec 04, 2019 224.08 224.08 221.07 223.91 937,011 +2.78(+1.26%)
Dec 03, 2019 219.61 222.75 218.39 221.13 957,058 +0.34(+0.15%)
Dec 02, 2019 222.96 223.41 218.41 220.79 1,093,218 -0.96(-0.43%)
Nov 29, 2019 220.39 222.42 220.03 221.75 537,100 +1.69(+0.77%)
Nov 27, 2019 219.10 220.99 218.07 220.06 833,100 +1.01(+0.46%)
Nov 26, 2019 223.66 223.73 218.23 219.05 1,875,265 -4.22(-1.89%)
Nov 25, 2019 219.37 223.61 219.00 223.27 1,490,467 +5.27(+2.42%)
Nov 22, 2019 216.93 218.60 215.10 218.00 1,318,900 +2.50(+1.16%)
Nov 21, 2019 214.34 215.64 212.80 215.50 1,241,125 +0.43(+0.20%)
Nov 20, 2019 214.78 217.08 212.85 215.07 2,487,255 +0.07(+0.03%)
Nov 19, 2019 212.97 215.46 209.41 215.00 1,706,119 +5.00(+2.38%)
Nov 18, 2019 209.87 210.08 207.68 210.00 1,533,611 +0.20(+0.10%)
Nov 15, 2019 205.95 210.05 205.01 209.80 1,581,400 +4.80(+2.34%)
Nov 14, 2019 206.84 207.50 203.24 205.00 995,537 -2.10(-1.01%)
Nov 13, 2019 205.00 207.64 203.75 207.10 1,101,030 +3.24(+1.59%)
Nov 12, 2019 202.14 204.84 201.84 203.86 939,805 +1.96(+0.97%)
Nov 11, 2019 200.98 202.21 199.29 201.90 825,164 +0.59(+0.29%)
Nov 08, 2019 197.08 202.11 196.71 201.31 1,220,000 +5.48(+2.80%)
Nov 07, 2019 196.40 197.16 195.11 195.83 1,018,547 -0.14(-0.07%)
Nov 06, 2019 198.23 198.49 195.70 195.97 1,123,979 -1.17(-0.59%)
Nov 05, 2019 199.00 199.95 196.46 197.14 1,324,232 -2.28(-1.14%)
Nov 04, 2019 202.13 202.25 197.80 199.42 1,288,443 -1.52(-0.76%)
Nov 01, 2019 196.24 202.94 195.01 200.94 3,010,600 +5.46(+2.79%)
Oct 31, 2019 197.06 200.00 194.20 195.48 2,273,289 -3.80(-1.91%)
Oct 30, 2019 198.11 199.46 196.64 199.28 1,195,679 +1.39(+0.70%)
Oct 29, 2019 194.43 198.46 193.26 197.89 1,695,030 +3.87(+1.99%)
Oct 28, 2019 194.56 195.02 192.32 194.02 1,337,394 -0.47(-0.24%)
Oct 25, 2019 193.13 195.94 192.55 194.49 1,199,200 +0.02(+0.01%)
Oct 24, 2019 191.70 194.90 189.35 194.47 1,893,295 +3.96(+2.08%)
Oct 23, 2019 190.37 192.54 186.41 190.51 1,555,191 -0.55(-0.29%)
Oct 22, 2019 186.91 194.75 186.19 191.06 4,442,046 +7.53(+4.10%)
Oct 21, 2019 177.23 184.81 174.82 183.53 1,280,959 +7.30(+4.14%)
Oct 18, 2019 180.25 180.25 175.38 176.23 1,122,500 -1.49(-0.84%)
Oct 17, 2019 177.80 180.05 177.50 177.72 1,172,127 +1.63(+0.93%)
Oct 16, 2019 175.32 177.20 173.62 176.09 814,891 -0.05(-0.03%)
Oct 15, 2019 174.36 176.98 174.02 176.14 762,591 +2.55(+1.47%)
Oct 14, 2019 172.32 175.25 172.32 173.59 579,631 +1.18(+0.68%)
Oct 11, 2019 171.44 174.72 171.13 172.41 869,900 +2.19(+1.29%)
Oct 10, 2019 168.42 170.37 167.62 170.22 800,403 +1.49(+0.88%)
Oct 09, 2019 170.87 171.99 168.55 168.73 797,262 -0.82(-0.48%)
Oct 08, 2019 170.47 171.89 167.60 169.55 1,016,379 -2.50(-1.45%)
Oct 07, 2019 171.55 172.76 169.27 172.05 934,991 -0.37(-0.21%)
Oct 04, 2019 170.89 172.92 170.52 172.42 879,700 +1.92(+1.13%)
Oct 03, 2019 166.06 170.64 166.06 170.50 1,143,281 +3.79(+2.27%)
Oct 02, 2019 167.69 168.52 165.23 166.71 1,499,329 -0.87(-0.52%)
Oct 01, 2019 169.24 170.11 166.52 167.58 954,636 -1.84(-1.09%)
Sep 30, 2019 168.00 171.29 167.61 169.42 1,470,435 +2.68(+1.61%)
Sep 27, 2019 170.29 170.54 165.53 166.74 1,206,300 -2.81(-1.66%)
Sep 26, 2019 172.05 172.05 167.43 169.55 1,602,849 -1.95(-1.14%)
Sep 25, 2019 172.31 173.49 170.56 171.50 956,069 -1.02(-0.59%)
Sep 24, 2019 176.32 177.78 171.03 172.52 778,452 -3.36(-1.91%)
Sep 23, 2019 178.23 179.01 175.77 175.88 825,027 -2.24(-1.26%)
Sep 20, 2019 177.01 179.55 175.58 178.12 1,773,900 +1.98(+1.12%)
Sep 19, 2019 174.48 176.70 173.60 176.14 784,800 +1.62(+0.93%)
Sep 18, 2019 176.01 176.49 171.96 174.52 1,186,280 -1.48(-0.84%)
Sep 17, 2019 173.02 177.82 173.02 176.00 1,165,874 -1.55(-0.87%)
Sep 16, 2019 173.89 178.09 173.13 177.55 959,003 +2.61(+1.49%)
Sep 13, 2019 173.16 175.79 172.45 174.94 1,216,300 +2.49(+1.44%)
Sep 12, 2019 174.39 175.45 172.00 172.45 874,480 -0.66(-0.38%)
Sep 11, 2019 171.19 173.61 170.90 173.11 1,190,646 +2.10(+1.23%)
Sep 10, 2019 174.03 174.14 166.65 171.01 1,849,418 -3.80(-2.17%)
Sep 09, 2019 181.09 181.28 174.45 174.81 1,176,986 -6.52(-3.60%)
Sep 06, 2019 180.35 182.15 179.33 181.33 979,300 +1.47(+0.82%)
Sep 05, 2019 178.18 180.05 177.02 179.86 868,710 +3.03(+1.71%)
Sep 04, 2019 179.73 179.75 173.56 176.83 1,003,373 -1.87(-1.05%)
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.