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

Vertex Pharmaceuticals (NQ: VRTX )

400.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 319.52 322.74 314.03 316.40 6,633,399 +0.07(+0.02%)
Nov 29, 2022 315.69 317.21 312.47 316.33 1,380,421 +1.03(+0.33%)
Nov 28, 2022 313.78 320.93 313.51 315.30 1,113,465 +2.32(+0.74%)
Nov 25, 2022 315.17 317.03 312.01 312.98 751,619 -3.18(-1.01%)
Nov 23, 2022 323.48 323.61 315.28 316.16 1,042,758 -5.32(-1.65%)
Nov 22, 2022 317.83 322.26 313.06 321.48 1,461,132 +5.28(+1.67%)
Nov 21, 2022 315.00 318.00 313.90 316.20 1,149,331 +1.57(+0.50%)
Nov 18, 2022 311.63 315.54 311.13 314.63 1,172,734 +4.73(+1.53%)
Nov 17, 2022 304.13 311.87 302.02 309.90 1,049,246 +4.46(+1.46%)
Nov 16, 2022 306.55 308.75 304.58 305.44 874,266 +0.16(+0.05%)
Nov 15, 2022 308.61 309.98 300.00 305.28 1,309,071 -0.75(-0.25%)
Nov 14, 2022 305.11 311.57 303.87 306.03 1,393,669 +2.77(+0.91%)
Nov 11, 2022 308.89 309.80 288.83 303.26 2,182,173 -7.77(-2.50%)
Nov 10, 2022 315.12 316.18 302.74 311.03 2,112,603 +1.69(+0.55%)
Nov 09, 2022 306.50 312.15 305.60 309.34 1,321,420 +2.84(+0.93%)
Nov 08, 2022 303.09 311.68 300.31 306.50 1,356,640 +3.27(+1.08%)
Nov 07, 2022 305.36 308.80 298.53 303.23 1,560,099 -5.59(-1.81%)
Nov 04, 2022 311.63 312.60 304.04 308.82 1,180,300 -2.48(-0.80%)
Nov 03, 2022 307.40 313.64 305.06 311.30 936,013 +1.29(+0.42%)
Nov 02, 2022 314.47 318.38 309.44 310.01 1,492,936 -4.19(-1.33%)
Nov 01, 2022 312.44 316.09 309.59 314.20 1,192,517 +2.20(+0.71%)
Oct 31, 2022 310.35 314.09 308.41 312.00 1,575,242 -1.89(-0.60%)
Oct 28, 2022 302.00 314.49 294.31 313.89 3,260,188 +26.00(+9.03%)
Oct 27, 2022 310.71 311.50 287.30 287.89 4,089,643 -23.29(-7.48%)
Oct 26, 2022 313.04 316.48 309.42 311.18 1,267,282 +1.97(+0.64%)
Oct 25, 2022 312.00 315.37 308.15 309.21 1,759,440 -1.29(-0.42%)
Oct 24, 2022 302.74 312.26 302.50 310.50 1,994,203 +10.50(+3.50%)
Oct 21, 2022 289.69 300.14 287.96 300.00 1,467,346 +9.84(+3.39%)
Oct 20, 2022 292.10 295.55 289.18 290.16 1,000,930 -1.86(-0.64%)
Oct 19, 2022 298.85 299.58 289.54 292.02 928,673 -8.15(-2.72%)
Oct 18, 2022 300.21 303.29 296.46 300.17 983,679 +3.15(+1.06%)
Oct 17, 2022 297.08 298.35 294.20 297.02 1,108,680 +3.81(+1.30%)
Oct 14, 2022 298.07 300.94 292.70 293.21 1,028,075 -3.33(-1.12%)
Oct 13, 2022 284.89 297.90 283.58 296.54 1,124,552 +6.41(+2.21%)
Oct 12, 2022 295.00 295.64 289.91 290.13 928,493 -5.03(-1.70%)
Oct 11, 2022 294.54 300.14 292.90 295.16 1,261,221 +0.62(+0.21%)
Oct 10, 2022 295.45 296.58 291.50 294.54 835,047 -0.69(-0.23%)
Oct 07, 2022 295.91 300.05 292.73 295.23 1,424,774 -3.40(-1.14%)
Oct 06, 2022 300.00 302.89 297.42 298.63 1,132,497 -3.39(-1.12%)
Oct 05, 2022 300.64 304.26 296.80 302.02 1,296,431 +1.38(+0.46%)
Oct 04, 2022 299.85 303.04 295.87 300.64 1,539,705 +3.21(+1.08%)
Oct 03, 2022 293.71 299.59 289.64 297.43 1,795,153 +7.89(+2.73%)
Sep 30, 2022 292.96 294.62 289.17 289.54 1,914,303 -3.26(-1.11%)
Sep 29, 2022 292.41 293.33 286.57 292.80 1,341,180 +0.39(+0.13%)
Sep 28, 2022 289.28 293.83 286.02 292.41 1,656,329 +7.67(+2.69%)
Sep 27, 2022 279.93 289.52 278.19 284.74 1,464,684 +7.96(+2.88%)
Sep 26, 2022 282.70 285.33 276.57 276.78 1,582,956 -6.67(-2.35%)
Sep 23, 2022 283.29 285.12 279.70 283.45 1,353,241 -2.89(-1.01%)
Sep 22, 2022 278.39 288.92 277.67 286.34 1,408,263 +5.94(+2.12%)
Sep 21, 2022 286.94 288.31 280.24 280.40 1,109,983 -6.54(-2.28%)
Sep 20, 2022 284.38 288.47 282.47 286.94 1,130,611 +1.80(+0.63%)
Sep 19, 2022 284.32 287.00 279.69 285.14 1,350,436 -4.57(-1.58%)
Sep 16, 2022 288.39 291.94 286.01 289.71 2,484,447 +2.04(+0.71%)
Sep 15, 2022 285.91 288.15 282.04 287.67 1,028,650 +2.81(+0.99%)
Sep 14, 2022 282.77 287.36 279.62 284.86 1,354,305 +4.19(+1.49%)
Sep 13, 2022 291.20 292.94 280.02 280.67 1,614,665 -12.81(-4.36%)
Sep 12, 2022 294.00 296.14 290.05 293.48 1,706,203 +1.37(+0.47%)
Sep 09, 2022 288.53 292.93 286.51 292.11 1,464,149 +3.12(+1.08%)
Sep 08, 2022 284.77 291.29 283.30 288.99 1,189,740 +4.55(+1.60%)
Sep 07, 2022 279.89 286.08 277.50 284.44 1,053,695 +5.26(+1.88%)
Sep 06, 2022 281.70 284.11 278.52 279.18 989,268 -1.86(-0.66%)
Sep 02, 2022 290.23 292.00 279.50 281.04 1,121,808 -9.16(-3.16%)
Sep 01, 2022 281.65 290.50 281.54 290.20 1,106,647 +8.44(+3.00%)
Aug 31, 2022 281.86 286.70 281.12 281.76 1,442,207 +0.40(+0.14%)
Aug 30, 2022 281.50 282.96 278.97 281.36 849,807 -0.24(-0.09%)
Aug 29, 2022 278.75 284.62 277.20 281.60 1,080,656 -0.08(-0.03%)
Aug 26, 2022 292.17 294.15 281.31 281.68 1,263,796 -9.54(-3.28%)
Aug 25, 2022 293.00 293.00 288.24 291.22 590,555 +0.19(+0.07%)
Aug 24, 2022 287.35 291.96 285.03 291.03 910,056 +4.78(+1.67%)
Aug 23, 2022 292.19 295.00 282.67 286.25 1,407,236 -7.59(-2.58%)
Aug 22, 2022 299.73 302.21 293.48 293.84 1,126,191 -5.20(-1.74%)
Aug 19, 2022 293.23 300.26 292.11 299.04 1,091,607 +4.75(+1.61%)
Aug 18, 2022 299.89 299.89 291.45 294.29 955,987 -4.94(-1.65%)
Aug 17, 2022 300.04 302.82 298.79 299.23 908,415 -3.77(-1.24%)
Aug 16, 2022 305.00 305.91 301.97 303.00 1,103,691 -2.53(-0.83%)
Aug 15, 2022 293.71 305.95 293.71 305.53 1,813,955 +11.01(+3.74%)
Aug 12, 2022 292.87 295.66 292.12 294.52 990,942 +2.36(+0.81%)
Aug 11, 2022 295.39 297.76 289.78 292.16 1,160,166 -3.61(-1.22%)
Aug 10, 2022 301.20 301.80 295.11 295.77 1,432,592 -3.06(-1.02%)
Aug 09, 2022 294.28 301.73 293.95 298.83 1,599,790 +4.88(+1.66%)
Aug 08, 2022 288.65 296.95 288.65 293.95 1,687,030 +5.92(+2.06%)
Aug 05, 2022 273.11 288.70 272.10 288.03 2,398,837 +13.18(+4.80%)
Aug 04, 2022 277.41 278.14 272.93 274.85 2,034,136 -0.15(-0.05%)
Aug 03, 2022 276.01 279.37 271.61 275.00 1,474,426 +1.14(+0.42%)
Aug 02, 2022 275.82 278.25 273.00 273.86 1,006,722 +0.03(+0.01%)
Aug 01, 2022 279.79 280.72 272.52 273.83 1,455,945 -6.58(-2.35%)
Jul 29, 2022 281.80 282.41 275.65 280.41 1,673,380 -0.41(-0.15%)
Jul 28, 2022 287.54 288.00 276.24 280.82 1,299,182 -6.17(-2.15%)
Jul 27, 2022 286.27 288.21 280.77 286.99 1,211,597 -1.23(-0.43%)
Jul 26, 2022 284.14 290.73 283.70 288.22 1,534,076 +4.54(+1.60%)
Jul 25, 2022 282.00 283.84 278.89 283.68 1,158,483 +3.39(+1.21%)
Jul 22, 2022 284.55 288.14 278.73 280.29 1,197,278 -2.82(-1.00%)
Jul 21, 2022 285.79 286.96 281.06 283.11 1,040,048 -2.39(-0.84%)
Jul 20, 2022 288.70 290.95 283.72 285.50 1,046,025 -4.10(-1.42%)
Jul 19, 2022 290.00 290.13 286.02 289.60 1,362,089 +3.54(+1.24%)
Jul 18, 2022 292.87 295.77 285.27 286.06 1,588,996 -6.78(-2.32%)
Jul 15, 2022 286.08 293.53 284.93 292.84 2,711,722 +6.69(+2.34%)
Jul 14, 2022 285.61 286.92 282.25 286.15 1,034,627 -2.58(-0.89%)
Jul 13, 2022 288.98 294.60 287.88 288.73 1,053,645 -1.28(-0.44%)
Jul 12, 2022 293.00 293.88 282.91 290.01 1,373,103 -4.06(-1.38%)
Jul 11, 2022 294.00 296.84 288.00 294.07 1,481,158 -0.22(-0.07%)
Jul 08, 2022 291.36 295.74 291.03 294.29 1,307,885 +0.12(+0.04%)
Jul 07, 2022 289.77 294.96 287.79 294.17 1,791,000 +3.01(+1.03%)
Jul 06, 2022 290.14 293.62 288.27 291.16 2,082,144 +2.18(+0.75%)
Jul 05, 2022 285.92 289.95 284.50 288.98 1,845,068 +1.66(+0.58%)
Jul 01, 2022 280.17 287.86 279.42 287.32 1,461,481 +5.53(+1.96%)
Jun 30, 2022 277.05 284.62 276.75 281.79 1,872,828 +1.44(+0.51%)
Jun 29, 2022 275.83 282.29 275.83 280.35 1,430,121 +4.18(+1.51%)
Jun 28, 2022 288.45 289.41 275.97 276.17 1,926,458 -11.15(-3.88%)
Jun 27, 2022 289.81 291.14 286.71 287.32 1,976,597 -5.23(-1.79%)
Jun 24, 2022 286.26 293.07 280.28 292.55 4,268,982 +9.05(+3.19%)
Jun 23, 2022 275.00 284.51 274.20 283.50 2,746,041 +11.19(+4.11%)
Jun 22, 2022 266.96 276.00 266.44 272.31 1,403,294 +2.14(+0.79%)
Jun 21, 2022 266.22 271.93 265.98 270.17 1,333,832 +7.08(+2.69%)
Jun 17, 2022 251.07 264.90 251.00 263.09 3,445,312 +12.13(+4.83%)
Jun 16, 2022 248.49 251.44 245.32 250.96 1,295,959 -2.55(-1.01%)
Jun 15, 2022 250.80 256.22 248.27 253.51 963,197 +4.43(+1.78%)
Jun 14, 2022 246.33 249.44 243.17 249.08 1,208,789 +3.69(+1.50%)
Jun 13, 2022 250.81 250.89 244.12 245.39 1,583,645 -9.49(-3.72%)
Jun 10, 2022 256.51 258.00 252.87 254.88 1,375,589 -4.82(-1.86%)
Jun 09, 2022 273.17 273.17 259.65 259.70 1,954,529 -14.84(-5.41%)
Jun 08, 2022 272.20 279.13 271.50 274.54 1,770,276 +2.68(+0.99%)
Jun 07, 2022 267.22 272.91 265.62 271.86 962,784 +3.86(+1.44%)
Jun 06, 2022 271.44 272.02 266.61 268.00 907,068 -1.44(-0.53%)
Jun 03, 2022 268.62 272.46 266.29 269.44 1,134,026 -0.61(-0.23%)
Jun 02, 2022 268.58 270.96 260.66 270.05 1,234,728 +0.64(+0.24%)
Jun 01, 2022 275.33 275.56 266.18 269.41 1,382,889 +0.76(+0.28%)
May 31, 2022 274.03 276.00 266.47 268.65 3,878,593 -5.08(-1.86%)
May 27, 2022 271.15 273.86 268.93 273.73 1,479,130 +4.08(+1.51%)
May 26, 2022 270.84 274.17 268.87 269.65 1,376,600 -1.19(-0.44%)
May 25, 2022 269.70 273.19 267.82 270.84 1,880,694 +2.36(+0.88%)
May 24, 2022 265.51 270.98 263.78 268.48 1,622,074 +0.13(+0.05%)
May 23, 2022 260.05 270.28 259.19 268.35 1,674,104 +9.76(+3.77%)
May 20, 2022 256.61 259.10 252.51 258.59 1,549,885 +3.14(+1.23%)
May 19, 2022 252.55 257.15 250.38 255.45 1,448,776 +3.10(+1.23%)
May 18, 2022 260.59 262.08 251.41 252.35 1,396,789 -9.49(-3.62%)
May 17, 2022 255.82 262.95 254.67 261.84 1,566,826 +7.67(+3.02%)
May 16, 2022 245.85 254.71 244.61 254.17 1,558,236 +7.45(+3.02%)
May 13, 2022 241.22 247.54 240.25 246.72 1,366,606 +5.87(+2.44%)
May 12, 2022 236.55 241.05 233.62 240.85 1,475,405 +5.89(+2.51%)
May 11, 2022 237.85 241.75 233.01 234.96 1,905,856 -5.20(-2.17%)
May 10, 2022 239.58 244.10 237.41 240.16 2,041,746 +5.14(+2.19%)
May 09, 2022 251.00 251.00 234.40 235.02 3,148,888 -18.91(-7.45%)
May 06, 2022 256.32 261.68 252.69 253.93 2,268,542 -12.44(-4.67%)
May 05, 2022 271.69 273.59 264.59 266.37 1,556,706 -7.33(-2.68%)
May 04, 2022 269.34 275.26 266.24 273.70 1,353,321 +4.59(+1.71%)
May 03, 2022 266.55 271.25 265.58 269.11 1,363,471 +7.15(+2.73%)
May 02, 2022 264.15 266.19 254.09 261.96 3,748,711 -11.26(-4.12%)
Apr 29, 2022 275.00 279.71 272.63 273.22 2,876,606 +4.58(+1.70%)
Apr 28, 2022 268.57 269.30 262.22 268.64 1,621,763 +1.39(+0.52%)
Apr 27, 2022 267.33 269.39 264.81 267.25 1,239,944 -0.44(-0.16%)
Apr 26, 2022 271.07 272.23 267.39 267.69 1,447,288 -3.99(-1.47%)
Apr 25, 2022 270.00 272.50 265.87 271.68 1,688,858 +1.26(+0.47%)
Apr 22, 2022 280.58 281.84 270.19 270.42 1,774,434 -11.29(-4.01%)
Apr 21, 2022 286.00 286.80 281.45 281.71 1,118,619 -3.59(-1.26%)
Apr 20, 2022 284.34 286.88 282.77 285.30 1,115,583 +2.78(+0.98%)
Apr 19, 2022 282.99 284.31 279.59 282.52 1,354,097 -0.47(-0.17%)
Apr 18, 2022 287.67 287.86 281.75 282.99 1,326,032 -4.98(-1.73%)
Apr 14, 2022 289.32 292.75 286.08 287.97 2,520,810 -2.96(-1.02%)
Apr 13, 2022 281.59 291.44 281.59 290.93 1,686,070 +9.78(+3.48%)
Apr 12, 2022 280.95 284.77 278.99 281.15 1,621,647 +0.06(+0.02%)
Apr 11, 2022 279.86 282.73 278.79 281.09 1,952,038 +0.81(+0.29%)
Apr 08, 2022 274.41 281.50 273.20 280.28 1,574,541 +4.45(+1.61%)
Apr 07, 2022 272.39 277.66 271.80 275.83 1,651,532 +3.44(+1.26%)
Apr 06, 2022 266.75 273.04 266.62 272.39 2,299,706 +2.43(+0.90%)
Apr 05, 2022 267.96 275.88 267.96 269.96 1,838,217 +1.32(+0.49%)
Apr 04, 2022 266.84 269.30 264.69 268.64 1,686,123 +2.49(+0.94%)
Apr 01, 2022 261.55 267.13 259.04 266.15 2,120,459 +5.18(+1.98%)
Mar 31, 2022 260.00 263.58 256.09 260.97 2,395,052 +4.45(+1.73%)
Mar 30, 2022 258.81 260.10 255.98 256.52 1,039,996 -1.46(-0.57%)
Mar 29, 2022 256.11 258.00 252.52 257.98 1,644,155 +2.26(+0.88%)
Mar 28, 2022 253.83 258.25 252.80 255.72 1,686,639 +1.64(+0.65%)
Mar 25, 2022 252.00 254.15 250.50 254.08 1,226,652 +2.38(+0.95%)
Mar 24, 2022 249.31 253.51 249.31 251.70 1,039,842 +3.57(+1.44%)
Mar 23, 2022 251.29 252.08 247.94 248.13 1,241,276 -3.75(-1.49%)
Mar 22, 2022 249.13 252.19 248.50 251.88 1,055,367 +1.62(+0.65%)
Mar 21, 2022 248.03 252.19 246.73 250.26 1,790,030 +1.18(+0.47%)
Mar 18, 2022 250.13 250.13 246.22 249.08 2,225,510 -0.92(-0.37%)
Mar 17, 2022 248.20 251.32 247.37 250.00 1,418,665 +1.48(+0.60%)
Mar 16, 2022 246.36 248.80 243.01 248.52 1,181,944 +1.53(+0.62%)
Mar 15, 2022 243.93 247.47 243.52 246.99 1,600,868 +5.31(+2.20%)
Mar 14, 2022 239.72 242.45 238.66 241.68 1,414,920 +5.20(+2.20%)
Mar 11, 2022 242.60 247.49 236.13 236.48 1,374,036 -5.45(-2.25%)
Mar 10, 2022 235.16 242.91 234.54 241.93 1,079,261 +2.69(+1.12%)
Mar 09, 2022 240.51 240.74 236.35 239.24 1,378,894 +0.53(+0.22%)
Mar 08, 2022 233.09 242.90 232.97 238.71 1,460,208 +3.17(+1.35%)
Mar 07, 2022 237.46 242.50 235.05 235.54 1,548,048 -3.12(-1.31%)
Mar 04, 2022 233.40 243.18 233.04 238.66 2,032,841 +2.97(+1.26%)
Mar 03, 2022 234.93 238.53 234.74 235.69 1,140,036 +1.58(+0.67%)
Mar 02, 2022 230.18 235.50 229.40 234.11 1,029,130 +3.42(+1.48%)
Mar 01, 2022 229.19 232.52 228.50 230.69 1,253,152 +0.67(+0.29%)
Feb 28, 2022 227.99 230.13 226.18 230.02 2,035,694 -0.28(-0.12%)
Feb 25, 2022 229.46 233.16 230.09 230.30 1,428,146 +0.05(+0.02%)
Feb 24, 2022 227.70 230.43 225.28 230.25 1,474,945 -0.44(-0.19%)
Feb 23, 2022 231.70 233.53 229.20 230.69 1,816,730 +0.48(+0.21%)
Feb 22, 2022 229.21 233.03 229.21 230.21 1,692,026 +0.60(+0.26%)
Feb 18, 2022 229.61 0 -3.16(-1.36%)
Feb 17, 2022 233.85 234.95 230.06 232.77 1,664,972 -3.00(-1.27%)
Feb 16, 2022 233.46 236.89 231.56 235.77 1,402,189 +2.36(+1.01%)
Feb 15, 2022 231.88 233.87 231.29 233.41 1,583,937 +2.18(+0.94%)
Feb 14, 2022 233.75 234.00 229.26 231.23 1,578,125 -2.66(-1.14%)
Feb 11, 2022 236.55 237.34 233.17 233.89 1,524,443 -2.00(-0.85%)
Feb 10, 2022 238.39 241.01 234.46 235.89 1,809,455 -8.35(-3.42%)
Feb 09, 2022 242.52 245.61 241.51 244.24 1,069,889 +3.30(+1.37%)
Feb 08, 2022 242.36 242.93 239.23 240.94 1,135,735 -2.32(-0.95%)
Feb 07, 2022 243.32 244.81 241.22 243.26 1,204,124 +1.30(+0.54%)
Feb 04, 2022 241.27 244.63 238.48 241.96 1,822,502 -1.79(-0.73%)
Feb 03, 2022 250.15 243.54 243.75 2,519,196 -9.82(-3.87%)
Feb 02, 2022 243.58 254.93 241.00 253.57 3,679,919 +7.91(+3.22%)
Feb 01, 2022 242.39 245.77 241.50 245.66 2,776,722 +2.61(+1.07%)
Jan 31, 2022 240.87 244.41 243.05 2,828,385 +0.03(+0.01%)
Jan 28, 2022 227.28 243.30 227.18 243.02 3,164,258 +14.80(+6.48%)
Jan 27, 2022 228.99 233.69 226.89 228.22 2,237,050 +1.64(+0.72%)
Jan 26, 2022 226.62 229.81 225.01 226.58 1,998,611 -0.53(-0.23%)
Jan 25, 2022 226.09 229.50 223.66 227.11 1,955,361 -2.57(-1.12%)
Jan 24, 2022 225.13 229.95 221.69 229.68 2,818,905 +1.60(+0.70%)
Jan 21, 2022 228.13 231.10 227.26 228.08 2,214,898 -0.53(-0.23%)
Jan 20, 2022 233.47 234.41 228.20 228.61 2,013,103 -2.23(-0.97%)
Jan 19, 2022 231.40 232.66 230.41 230.84 1,648,918 -0.23(-0.10%)
Jan 18, 2022 231.43 232.49 228.74 231.07 2,016,414 -3.01(-1.29%)
Jan 14, 2022 234.08 0 +7.50(+3.31%)
Jan 13, 2022 225.23 228.12 225.17 226.58 1,750,518 +0.44(+0.19%)
Jan 12, 2022 225.09 227.19 223.68 226.14 1,946,853 -0.01(-0.00%)
Jan 11, 2022 224.20 226.91 222.14 226.15 1,460,771 +2.19(+0.98%)
Jan 10, 2022 222.91 225.87 219.10 223.96 1,844,490 +2.11(+0.95%)
Jan 07, 2022 220.78 223.98 220.00 221.85 1,277,488 +0.20(+0.09%)
Jan 06, 2022 221.82 223.99 221.01 221.65 1,592,904 +0.23(+0.10%)
Jan 05, 2022 222.20 224.89 220.69 221.42 1,685,880 -0.44(-0.20%)
Jan 04, 2022 220.73 222.69 219.11 221.86 1,384,908 -0.67(-0.30%)
Jan 03, 2022 218.38 222.59 214.66 222.53 1,382,717 +2.93(+1.33%)
Dec 31, 2021 222.63 223.50 219.04 219.60 1,142,141 -2.85(-1.28%)
Dec 30, 2021 222.80 224.49 222.16 222.45 961,530 -0.87(-0.39%)
Dec 29, 2021 221.93 223.94 221.22 223.32 726,163 +1.39(+0.63%)
Dec 28, 2021 222.42 223.13 220.24 221.93 1,066,918 -0.41(-0.18%)
Dec 27, 2021 223.34 224.20 220.52 222.34 2,073,406 -1.11(-0.50%)
Dec 23, 2021 222.77 224.40 221.45 223.45 1,210,146 +2.75(+1.25%)
Dec 22, 2021 218.60 223.10 218.27 220.70 1,453,216 +2.10(+0.96%)
Dec 21, 2021 216.25 218.81 215.66 218.60 1,860,369 +2.28(+1.05%)
Dec 20, 2021 215.92 216.39 213.25 216.32 1,631,282 +1.78(+0.83%)
Dec 17, 2021 211.53 218.32 210.35 214.54 4,587,668 +1.93(+0.91%)
Dec 16, 2021 212.05 214.23 211.10 212.61 1,964,691 +1.48(+0.70%)
Dec 15, 2021 209.05 211.53 206.98 211.13 1,499,412 +1.89(+0.90%)
Dec 14, 2021 208.28 209.99 206.90 209.24 1,370,106 +1.44(+0.69%)
Dec 13, 2021 208.49 208.87 205.14 207.80 1,658,607 +0.12(+0.06%)
Dec 10, 2021 206.70 208.42 204.11 207.67 1,371,384 -0.74(-0.35%)
Dec 09, 2021 207.96 209.00 205.84 208.41 1,733,972 +1.80(+0.87%)
Dec 08, 2021 205.71 206.88 203.73 206.61 1,296,477 +1.93(+0.94%)
Dec 07, 2021 205.54 205.73 203.13 204.68 1,949,265 +0.03(+0.02%)
Dec 06, 2021 203.73 206.88 203.04 204.64 1,964,815 +0.57(+0.28%)
Dec 03, 2021 205.78 206.43 202.00 204.08 2,870,267 +11.58(+6.02%)
Dec 02, 2021 201.82 208.16 192.50 192.50 3,378,184 -12.50(-6.10%)
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.