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

Vertex Pharmaceuticals (NQ: VRTX )

402.50 +1.42 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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%)
Sep 03, 2019 180.55 181.57 177.57 178.70 1,030,148 -1.32(-0.73%)
Aug 30, 2019 180.26 181.20 178.76 180.02 892,900 +1.04(+0.58%)
Aug 29, 2019 179.30 180.50 178.14 178.98 680,331 +0.64(+0.36%)
Aug 28, 2019 177.47 180.71 170.54 178.34 1,680,241 +0.09(+0.05%)
Aug 27, 2019 181.99 182.92 177.27 178.25 940,100 -2.39(-1.32%)
Aug 26, 2019 180.82 182.38 179.56 180.64 829,517 +0.46(+0.26%)
Aug 23, 2019 184.36 186.78 179.24 180.18 1,198,600 -4.06(-2.20%)
Aug 22, 2019 186.76 187.62 181.48 184.24 1,026,856 -2.16(-1.16%)
Aug 21, 2019 185.86 187.30 184.60 186.40 575,530 +2.68(+1.46%)
Aug 20, 2019 187.04 188.44 182.90 183.72 1,001,309 -3.37(-1.80%)
Aug 19, 2019 186.24 187.71 185.88 187.09 963,229 +2.15(+1.16%)
Aug 16, 2019 183.08 185.75 180.84 184.94 1,331,000 +3.82(+2.11%)
Aug 15, 2019 180.01 182.04 178.37 181.12 829,130 +1.59(+0.89%)
Aug 14, 2019 181.77 183.57 178.85 179.53 1,405,777 -4.38(-2.38%)
Aug 13, 2019 178.36 185.54 178.04 183.91 1,263,661 +4.07(+2.26%)
Aug 12, 2019 182.06 183.14 179.12 179.84 1,160,938 -3.14(-1.72%)
Aug 09, 2019 182.94 184.07 179.39 182.98 1,275,800 +0.04(+0.02%)
Aug 08, 2019 175.59 183.11 175.59 182.94 1,641,733 +7.29(+4.15%)
Aug 07, 2019 175.11 176.47 172.48 175.65 940,964 -1.29(-0.73%)
Aug 06, 2019 174.23 177.05 173.64 176.94 1,287,618 +1.38(+0.79%)
Aug 05, 2019 176.44 177.14 173.92 175.56 1,709,358 -2.83(-1.59%)
Aug 02, 2019 177.78 180.97 177.06 178.39 1,814,900 -0.90(-0.50%)
Aug 01, 2019 173.42 181.30 170.13 179.29 3,130,255 +12.67(+7.60%)
Jul 31, 2019 168.79 170.21 165.66 166.62 1,459,999 -2.92(-1.72%)
Jul 30, 2019 165.74 171.10 165.52 169.54 2,339,004 +3.31(+1.99%)
Jul 29, 2019 167.21 167.51 165.27 166.23 1,366,589 -0.60(-0.36%)
Jul 26, 2019 170.18 171.13 165.85 166.83 1,640,800 -2.73(-1.61%)
Jul 25, 2019 172.22 172.51 169.02 169.56 1,784,010 -3.78(-2.18%)
Jul 24, 2019 175.00 175.00 172.31 173.34 1,135,558 -1.90(-1.08%)
Jul 23, 2019 174.43 176.36 173.40 175.24 828,427 +1.16(+0.67%)
Jul 22, 2019 173.34 174.57 172.41 174.08 1,120,958 -0.05(-0.03%)
Jul 19, 2019 179.15 179.15 174.04 174.13 1,121,600 -3.96(-2.22%)
Jul 18, 2019 176.92 178.58 176.38 178.09 853,492 +0.95(+0.54%)
Jul 17, 2019 176.93 179.24 176.33 177.14 773,112 +0.98(+0.56%)
Jul 16, 2019 176.47 177.93 175.58 176.16 619,960 -0.21(-0.12%)
Jul 15, 2019 176.16 178.08 174.70 176.37 1,055,341 +0.58(+0.33%)
Jul 12, 2019 176.06 176.27 173.95 175.79 1,004,000 -0.22(-0.12%)
Jul 11, 2019 178.81 178.86 172.74 176.01 1,258,069 -2.75(-1.54%)
Jul 10, 2019 179.00 179.75 175.53 178.76 766,560 +0.30(+0.17%)
Jul 09, 2019 175.62 178.63 174.77 178.46 714,725 +1.71(+0.97%)
Jul 08, 2019 177.76 177.76 174.18 176.75 818,899 -1.59(-0.89%)
Jul 05, 2019 179.45 183.24 177.41 178.34 878,800 -4.92(-2.68%)
Jul 03, 2019 180.25 183.45 178.54 183.26 571,500 +3.73(+2.08%)
Jul 02, 2019 181.54 181.54 178.88 179.53 819,621 -2.16(-1.19%)
Jul 01, 2019 185.07 185.14 180.81 181.69 1,112,937 -1.69(-0.92%)
Jun 28, 2019 179.74 184.99 178.75 183.38 1,604,900 +4.80(+2.69%)
Jun 27, 2019 178.00 179.24 176.68 178.58 731,475 +0.92(+0.52%)
Jun 26, 2019 180.11 181.03 177.13 177.66 768,712 -2.49(-1.38%)
Jun 25, 2019 181.64 183.10 179.49 180.15 960,080 -0.87(-0.48%)
Jun 24, 2019 184.56 184.98 180.55 181.02 764,040 -2.95(-1.60%)
Jun 21, 2019 183.34 184.45 180.76 183.97 1,844,600 +1.80(+0.99%)
Jun 20, 2019 183.52 186.33 181.21 182.17 1,217,655 +0.42(+0.23%)
Jun 19, 2019 178.52 182.14 177.00 181.75 1,535,436 +3.81(+2.14%)
Jun 18, 2019 175.97 178.90 174.80 177.94 1,521,367 +4.16(+2.39%)
Jun 17, 2019 171.17 174.14 171.17 173.78 955,604 +3.56(+2.09%)
Jun 14, 2019 168.90 170.99 167.94 170.22 806,000 +1.33(+0.79%)
Jun 13, 2019 171.17 171.95 167.84 168.89 951,626 -1.74(-1.02%)
Jun 12, 2019 172.60 173.47 169.26 170.63 1,444,580 -1.37(-0.80%)
Jun 11, 2019 174.08 174.88 171.75 172.00 1,442,252 -0.84(-0.49%)
Jun 10, 2019 173.29 174.12 171.51 172.84 1,025,053 -0.67(-0.39%)
Jun 07, 2019 169.43 173.98 169.25 173.51 1,109,500 +5.76(+3.43%)
Jun 06, 2019 173.22 173.99 167.42 167.75 1,261,061 -5.52(-3.19%)
Jun 05, 2019 171.90 174.00 170.39 173.27 1,254,518 +2.00(+1.17%)
Jun 04, 2019 168.16 172.97 167.08 171.27 1,456,839 +4.63(+2.78%)
Jun 03, 2019 166.87 168.85 165.80 166.64 1,080,560 +0.46(+0.28%)
May 31, 2019 168.49 169.99 166.10 166.18 982,500 -4.08(-2.40%)
May 30, 2019 167.26 170.50 167.26 170.26 902,947 +3.71(+2.23%)
May 29, 2019 171.15 171.87 166.30 166.55 1,788,394 -6.21(-3.59%)
May 28, 2019 172.24 173.79 171.06 172.76 1,542,109 +0.99(+0.58%)
May 24, 2019 174.31 175.94 171.37 171.77 1,115,600 -1.24(-0.72%)
May 23, 2019 171.61 173.32 169.50 173.01 1,272,756 +0.64(+0.37%)
May 22, 2019 168.47 174.29 168.47 172.37 1,230,425 +3.25(+1.92%)
May 21, 2019 167.89 170.15 167.38 169.12 703,346 +3.39(+2.05%)
May 20, 2019 167.77 168.25 165.68 165.73 644,265 -3.00(-1.78%)
May 17, 2019 168.90 170.84 167.97 168.73 898,100 -1.50(-0.88%)
May 16, 2019 167.63 173.41 167.63 170.23 1,689,001 +3.35(+2.01%)
May 15, 2019 165.41 168.22 164.96 166.88 663,662 +0.16(+0.10%)
May 14, 2019 165.60 167.58 164.96 166.72 913,212 +2.11(+1.28%)
May 13, 2019 165.70 167.48 164.07 164.61 1,118,452 -4.24(-2.51%)
May 10, 2019 169.36 169.36 164.31 168.85 805,600 -1.06(-0.62%)
May 09, 2019 167.40 170.50 166.48 169.91 820,207 +0.90(+0.53%)
May 08, 2019 170.06 171.54 168.40 169.01 1,121,620 -1.27(-0.75%)
May 07, 2019 172.33 174.38 168.59 170.28 1,345,920 -4.48(-2.56%)
May 06, 2019 170.30 175.15 169.95 174.76 888,288 +0.89(+0.51%)
May 03, 2019 170.05 174.19 169.46 173.87 971,700 +4.33(+2.55%)
May 02, 2019 172.10 172.49 167.80 169.54 1,209,837 -3.06(-1.77%)
May 01, 2019 168.76 175.60 168.51 172.60 1,824,775 +3.62(+2.14%)
Apr 30, 2019 173.93 174.92 168.49 168.98 1,619,552 -3.54(-2.05%)
Apr 29, 2019 172.58 173.67 171.22 172.52 750,247 -0.33(-0.19%)
Apr 26, 2019 173.98 174.42 170.01 172.85 1,117,700 -1.76(-1.01%)
Apr 25, 2019 172.40 175.22 170.20 174.61 806,666 +2.03(+1.18%)
Apr 24, 2019 175.58 175.86 171.76 172.58 1,164,516 -2.79(-1.59%)
Apr 23, 2019 169.22 175.60 168.77 175.37 1,514,591 +6.85(+4.06%)
Apr 22, 2019 167.79 169.86 166.20 168.52 1,213,527 +0.36(+0.21%)
Apr 18, 2019 169.96 170.45 163.68 168.16 3,195,600 +1.19(+0.71%)
Apr 17, 2019 180.45 180.75 166.65 166.97 2,851,143 -12.77(-7.10%)
Apr 16, 2019 183.63 184.80 179.59 179.74 900,346 -2.75(-1.51%)
Apr 15, 2019 182.27 184.32 180.24 182.49 826,703 -0.29(-0.16%)
Apr 12, 2019 185.42 186.47 182.31 182.78 1,077,400 -2.34(-1.26%)
Apr 11, 2019 191.08 191.42 184.22 185.12 1,971,928 -5.25(-2.76%)
Apr 10, 2019 188.32 191.71 187.07 190.37 1,155,872 +2.06(+1.09%)
Apr 09, 2019 188.01 189.70 187.75 188.31 976,044 -0.62(-0.33%)
Apr 08, 2019 189.27 189.95 186.67 188.93 910,148 +0.04(+0.02%)
Apr 05, 2019 184.49 189.35 184.24 188.89 2,289,100 +4.74(+2.57%)
Apr 04, 2019 188.22 188.34 182.49 184.15 1,193,408 -3.74(-1.99%)
Apr 03, 2019 187.90 188.98 187.01 187.89 829,756 +0.78(+0.42%)
Apr 02, 2019 185.96 189.43 184.90 187.11 814,385 +1.06(+0.57%)
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.