Skip to main content

Cisco Systems (NQ: CSCO )

42.69 +0.73 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.83 52.05 51.54 51.71 22,208,592 -0.06(-0.12%)
Mar 30, 2021 52.11 52.29 51.17 51.77 22,465,060 -0.75(-1.43%)
Mar 29, 2021 52.40 52.94 52.28 52.52 25,028,788 -0.05(-0.10%)
Mar 26, 2021 50.60 52.64 50.56 52.57 31,996,900 +2.06(+4.08%)
Mar 25, 2021 50.58 51.40 50.28 50.51 34,535,904 +0.86(+1.73%)
Mar 24, 2021 49.94 50.45 49.62 49.65 26,443,734 -0.36(-0.72%)
Mar 23, 2021 50.02 50.68 49.90 50.01 28,327,870 -0.29(-0.58%)
Mar 22, 2021 48.94 50.38 48.94 50.30 28,813,104 +1.32(+2.69%)
Mar 19, 2021 48.71 49.22 48.32 48.98 65,366,800 +0.23(+0.47%)
Mar 18, 2021 48.52 49.57 48.51 48.75 18,417,630 -0.67(-1.36%)
Mar 17, 2021 49.61 49.61 48.89 49.42 18,326,694 -0.25(-0.50%)
Mar 16, 2021 49.19 49.74 49.19 49.67 17,281,152 +0.26(+0.53%)
Mar 15, 2021 48.90 49.44 48.90 49.41 15,525,878 +0.59(+1.21%)
Mar 12, 2021 48.81 48.99 48.47 48.82 15,196,500 +0.02(+0.04%)
Mar 11, 2021 48.51 49.08 48.22 48.80 21,975,360 +0.51(+1.06%)
Mar 10, 2021 48.47 48.79 48.19 48.29 19,839,342 +0.40(+0.84%)
Mar 09, 2021 47.82 48.37 47.72 47.89 26,500,572 +0.38(+0.80%)
Mar 08, 2021 46.24 48.40 46.20 47.51 34,818,716 +1.26(+2.72%)
Mar 05, 2021 45.45 46.74 45.27 46.25 33,197,500 +1.69(+3.79%)
Mar 04, 2021 45.13 45.47 44.15 44.56 24,541,976 -0.57(-1.26%)
Mar 03, 2021 45.43 45.53 45.00 45.13 16,846,840 -0.38(-0.83%)
Mar 02, 2021 45.93 46.08 45.42 45.51 14,827,093 -0.41(-0.89%)
Mar 01, 2021 45.22 46.22 45.22 45.92 17,394,148 +1.05(+2.34%)
Feb 26, 2021 45.58 45.78 44.76 44.87 22,144,900 -0.65(-1.43%)
Feb 25, 2021 45.58 46.24 45.24 45.52 21,904,020 -0.22(-0.48%)
Feb 24, 2021 45.24 45.80 45.03 45.74 17,821,684 +0.23(+0.51%)
Feb 23, 2021 45.26 45.78 45.10 45.51 19,711,372 +0.08(+0.18%)
Feb 22, 2021 45.29 45.68 44.82 45.43 21,429,756 -0.25(-0.55%)
Feb 19, 2021 46.54 46.61 45.58 45.68 25,117,700 -0.66(-1.42%)
Feb 18, 2021 46.39 46.40 45.69 46.34 16,850,180 +0.09(+0.19%)
Feb 17, 2021 46.31 46.40 45.87 46.25 13,296,458 -0.26(-0.56%)
Feb 16, 2021 47.26 47.26 46.40 46.51 18,534,188 -0.78(-1.65%)
Feb 12, 2021 47.42 47.69 46.91 47.29 15,239,800 -0.29(-0.61%)
Feb 11, 2021 47.35 47.91 47.20 47.58 18,588,644 +0.34(+0.72%)
Feb 10, 2021 46.15 47.41 45.83 47.24 44,523,632 -1.26(-2.60%)
Feb 09, 2021 48.77 48.83 48.41 48.50 24,610,622 -0.44(-0.90%)
Feb 08, 2021 48.56 49.34 48.56 48.94 25,186,072 +0.86(+1.79%)
Feb 05, 2021 47.57 48.34 47.50 48.08 25,488,500 +0.83(+1.76%)
Feb 04, 2021 45.87 47.32 45.77 47.25 22,098,316 +1.48(+3.23%)
Feb 03, 2021 45.75 46.16 45.54 45.77 13,157,684 -0.06(-0.13%)
Feb 02, 2021 45.52 45.94 45.43 45.83 16,504,117 +0.43(+0.95%)
Feb 01, 2021 44.92 45.63 44.66 45.40 16,773,141 +0.82(+1.84%)
Jan 29, 2021 44.85 45.37 44.48 44.58 22,608,000 -0.76(-1.68%)
Jan 28, 2021 45.91 46.27 45.30 45.34 21,146,714 -0.36(-0.79%)
Jan 27, 2021 45.24 46.46 45.08 45.70 29,594,512 +0.44(+0.97%)
Jan 26, 2021 44.88 45.35 44.77 45.26 13,060,739 +0.23(+0.51%)
Jan 25, 2021 45.04 45.17 44.71 45.03 16,578,331 +0.26(+0.58%)
Jan 22, 2021 44.75 44.88 44.23 44.77 14,643,400 -0.34(-0.75%)
Jan 21, 2021 45.20 45.24 44.72 45.11 17,488,362 -0.23(-0.51%)
Jan 20, 2021 45.33 45.50 45.14 45.34 16,491,884 +0.15(+0.33%)
Jan 19, 2021 45.33 45.63 44.77 45.19 28,839,104 -0.24(-0.53%)
Jan 15, 2021 44.96 45.65 44.88 45.43 30,271,600 +0.28(+0.62%)
Jan 14, 2021 44.87 45.60 44.85 45.15 22,304,130 -0.21(-0.46%)
Jan 13, 2021 45.29 45.97 45.18 45.36 19,357,458 -0.43(-0.94%)
Jan 12, 2021 45.30 45.92 44.96 45.79 20,138,940 +0.43(+0.95%)
Jan 11, 2021 45.15 45.95 45.02 45.36 25,058,224 +0.30(+0.67%)
Jan 08, 2021 44.48 45.41 44.25 45.06 20,936,200 +0.10(+0.22%)
Jan 07, 2021 44.20 45.10 44.17 44.96 18,207,416 +0.56(+1.26%)
Jan 06, 2021 44.13 44.87 43.89 44.40 21,815,974 +0.42(+0.95%)
Jan 05, 2021 43.68 44.07 43.38 43.98 17,755,868 +0.02(+0.05%)
Jan 04, 2021 44.31 44.37 43.35 43.96 24,390,460 -0.79(-1.77%)
Dec 31, 2020 44.75 44.75 44.75 11,039,455 +0.27(+0.61%)
Dec 30, 2020 44.74 45.06 44.44 44.48 11,039,455 -0.16(-0.36%)
Dec 29, 2020 44.97 45.24 44.53 44.64 11,826,626 -0.28(-0.62%)
Dec 28, 2020 44.93 45.34 44.72 44.92 13,457,406 +0.38(+0.85%)
Dec 24, 2020 44.45 44.59 44.23 44.54 5,720,500 +0.16(+0.36%)
Dec 23, 2020 44.65 44.80 44.35 44.38 12,031,621 -0.31(-0.69%)
Dec 22, 2020 44.44 45.07 44.44 44.69 16,023,995 -0.19(-0.42%)
Dec 21, 2020 44.47 44.96 44.06 44.88 19,852,224 -0.56(-1.23%)
Dec 18, 2020 44.90 45.57 44.77 45.44 41,026,900 +0.62(+1.38%)
Dec 17, 2020 44.91 44.93 44.60 44.82 16,132,361 +0.10(+0.22%)
Dec 16, 2020 44.69 45.14 44.53 44.72 16,189,516 +0.00(+0.00%)
Dec 15, 2020 44.39 44.79 44.13 44.72 18,160,916 +0.48(+1.08%)
Dec 14, 2020 44.27 44.91 44.15 44.24 16,106,928 -0.08(-0.18%)
Dec 11, 2020 43.94 44.33 43.72 44.32 14,577,700 +0.00(+0.00%)
Dec 10, 2020 44.54 44.60 44.11 44.32 17,730,844 -0.37(-0.83%)
Dec 09, 2020 44.47 44.83 44.36 44.69 22,636,530 +0.32(+0.72%)
Dec 08, 2020 44.21 44.53 43.93 44.37 13,341,496 +0.02(+0.05%)
Dec 07, 2020 44.29 44.49 43.91 44.35 14,080,009 -0.03(-0.07%)
Dec 04, 2020 43.89 44.51 43.89 44.38 17,319,800 +0.27(+0.61%)
Dec 03, 2020 43.78 44.14 43.60 44.11 27,707,050 +0.22(+0.50%)
Dec 02, 2020 43.39 43.96 43.35 43.89 17,417,414 +0.35(+0.80%)
Dec 01, 2020 43.01 44.07 43.01 43.54 23,942,492 +0.52(+1.21%)
Nov 30, 2020 42.44 43.05 42.41 43.02 34,732,512 +0.32(+0.75%)
Nov 27, 2020 42.85 42.98 42.64 42.70 10,769,500 +0.20(+0.47%)
Nov 25, 2020 42.78 42.80 42.21 42.50 22,617,600 -0.11(-0.26%)
Nov 24, 2020 42.14 42.71 41.90 42.61 22,832,136 +0.97(+2.33%)
Nov 23, 2020 41.03 41.80 41.02 41.64 19,651,452 +0.67(+1.64%)
Nov 20, 2020 41.05 41.39 40.92 40.97 19,778,900 -0.20(-0.49%)
Nov 19, 2020 41.00 41.37 40.77 41.17 22,166,616 -0.15(-0.36%)
Nov 18, 2020 41.90 42.24 41.26 41.32 21,319,408 -0.56(-1.34%)
Nov 17, 2020 41.92 42.35 41.62 41.88 23,134,234 -0.66(-1.55%)
Nov 16, 2020 41.74 42.59 41.35 42.54 34,559,288 +1.14(+2.75%)
Nov 13, 2020 41.20 41.52 40.56 41.40 49,120,000 +2.73(+7.06%)
Nov 12, 2020 38.98 39.39 38.40 38.67 29,369,438 -0.66(-1.68%)
Nov 11, 2020 39.01 39.45 38.44 39.33 27,323,576 +0.61(+1.58%)
Nov 10, 2020 38.21 39.03 38.17 38.72 31,509,134 +0.52(+1.36%)
Nov 09, 2020 39.92 40.23 38.12 38.20 42,630,940 +0.67(+1.79%)
Nov 06, 2020 37.56 37.60 37.08 37.53 19,475,200 +0.30(+0.81%)
Nov 05, 2020 37.02 37.30 36.91 37.23 23,143,552 +0.66(+1.80%)
Nov 04, 2020 37.03 37.30 36.50 36.57 30,112,760 -0.11(-0.30%)
Nov 03, 2020 36.36 37.33 36.30 36.68 27,315,892 +0.78(+2.17%)
Nov 02, 2020 36.19 36.35 35.67 35.90 23,451,502 +0.00(+0.00%)
Oct 30, 2020 35.60 35.93 35.49 35.90 29,159,600 +0.21(+0.59%)
Oct 29, 2020 35.51 36.07 35.28 35.69 35,329,568 -0.02(-0.06%)
Oct 28, 2020 36.31 36.51 35.68 35.71 34,546,720 -1.16(-3.15%)
Oct 27, 2020 37.38 37.50 36.59 36.87 37,899,376 -0.80(-2.12%)
Oct 26, 2020 38.40 38.43 37.15 37.67 29,143,050 -1.15(-2.96%)
Oct 23, 2020 38.93 38.97 38.65 38.82 15,556,000 +0.00(+0.00%)
Oct 22, 2020 38.85 38.96 38.38 38.82 20,395,284 -0.24(-0.61%)
Oct 21, 2020 39.31 39.57 38.98 39.06 17,004,124 -0.14(-0.36%)
Oct 20, 2020 39.44 39.51 39.03 39.20 16,562,512 -0.10(-0.25%)
Oct 19, 2020 40.15 40.38 39.16 39.30 19,592,864 -0.86(-2.14%)
Oct 16, 2020 39.88 40.30 39.55 40.16 21,295,100 +0.19(+0.48%)
Oct 15, 2020 39.47 40.00 39.35 39.97 15,452,274 +0.08(+0.20%)
Oct 14, 2020 39.85 40.42 39.76 39.89 16,443,647 +0.08(+0.20%)
Oct 13, 2020 40.54 40.61 39.71 39.81 23,434,440 -0.55(-1.36%)
Oct 12, 2020 39.93 40.53 39.63 40.36 22,754,002 +0.51(+1.28%)
Oct 09, 2020 40.15 40.23 39.72 39.85 16,167,400 +0.06(+0.15%)
Oct 08, 2020 39.80 40.18 39.66 39.79 19,029,778 +0.39(+0.99%)
Oct 07, 2020 38.98 39.58 38.78 39.40 20,589,888 +0.83(+2.15%)
Oct 06, 2020 38.50 39.35 38.40 38.57 28,423,906 +0.00(+0.00%)
Oct 05, 2020 38.48 38.79 38.28 38.57 26,918,612 +0.30(+0.78%)
Oct 02, 2020 38.05 38.55 37.97 38.27 24,492,900 -0.53(-1.37%)
Oct 01, 2020 39.10 39.31 38.56 38.80 20,761,816 -0.59(-1.50%)
Sep 30, 2020 39.09 39.70 39.02 39.39 27,108,232 +0.33(+0.84%)
Sep 29, 2020 39.07 39.38 38.83 39.06 16,361,823 -0.07(-0.18%)
Sep 28, 2020 39.19 39.29 38.79 39.13 24,262,342 +0.68(+1.77%)
Sep 25, 2020 37.76 38.54 37.62 38.45 22,966,600 +0.60(+1.59%)
Sep 24, 2020 38.00 38.16 37.60 37.85 30,899,572 -0.43(-1.12%)
Sep 23, 2020 39.23 39.39 38.18 38.28 24,833,116 -1.04(-2.64%)
Sep 22, 2020 39.18 39.46 38.88 39.32 17,644,562 +0.28(+0.72%)
Sep 21, 2020 39.31 39.47 38.69 39.04 28,482,632 -0.77(-1.93%)
Sep 18, 2020 40.18 40.32 39.58 39.81 44,450,696 -0.56(-1.39%)
Sep 17, 2020 39.66 40.40 39.51 40.37 22,222,324 -0.05(-0.12%)
Sep 16, 2020 40.72 41.17 40.39 40.42 24,313,516 -0.18(-0.44%)
Sep 15, 2020 40.51 40.84 40.38 40.60 19,008,656 +0.23(+0.57%)
Sep 14, 2020 40.22 40.64 40.05 40.37 19,859,696 +0.49(+1.23%)
Sep 11, 2020 39.77 40.05 39.52 39.88 21,852,900 +0.31(+0.78%)
Sep 10, 2020 40.03 40.63 39.42 39.57 25,103,860 -0.56(-1.40%)
Sep 09, 2020 40.10 40.47 39.72 40.13 23,342,760 +0.13(+0.33%)
Sep 08, 2020 40.05 40.61 39.97 40.00 29,093,454 -0.82(-2.01%)
Sep 04, 2020 41.20 41.43 40.44 40.82 34,867,400 -0.13(-0.32%)
Sep 03, 2020 41.75 41.83 40.67 40.95 39,269,328 -1.53(-3.60%)
Sep 02, 2020 42.04 42.69 42.03 42.48 30,038,820 +0.45(+1.07%)
Sep 01, 2020 42.00 42.07 41.50 42.03 23,336,344 -0.19(-0.45%)
Aug 31, 2020 42.10 42.35 41.94 42.22 21,294,848 +0.02(+0.05%)
Aug 28, 2020 42.14 42.30 42.00 42.20 16,573,500 -0.09(-0.21%)
Aug 27, 2020 42.40 42.47 42.02 42.29 22,455,144 +0.04(+0.09%)
Aug 26, 2020 41.65 42.28 41.45 42.25 21,614,692 +0.29(+0.69%)
Aug 25, 2020 42.23 42.30 41.78 41.96 15,413,738 -0.22(-0.52%)
Aug 24, 2020 42.07 42.47 42.00 42.18 17,738,692 -0.07(-0.17%)
Aug 21, 2020 42.05 42.30 41.81 42.25 17,389,500 -0.06(-0.14%)
Aug 20, 2020 41.87 42.42 41.73 42.31 18,443,218 +0.45(+1.08%)
Aug 19, 2020 42.10 42.35 41.78 41.86 20,088,080 -0.21(-0.50%)
Aug 18, 2020 42.13 42.29 41.81 42.07 23,343,454 -0.02(-0.05%)
Aug 17, 2020 42.55 42.76 41.86 42.09 30,504,220 -0.41(-0.96%)
Aug 14, 2020 42.49 42.88 42.27 42.50 32,539,400 -0.22(-0.51%)
Aug 13, 2020 43.79 43.84 42.38 42.72 91,827,432 -5.38(-11.19%)
Aug 12, 2020 47.28 48.13 47.27 48.10 26,966,046 +0.91(+1.93%)
Aug 11, 2020 47.90 48.45 47.08 47.19 18,848,696 -0.54(-1.13%)
Aug 10, 2020 47.16 48.00 47.16 47.73 14,997,277 +0.30(+0.63%)
Aug 07, 2020 47.33 47.60 47.03 47.43 17,054,300 -0.34(-0.71%)
Aug 06, 2020 47.23 47.83 47.10 47.77 14,190,539 +0.44(+0.93%)
Aug 05, 2020 47.67 47.73 47.05 47.33 13,076,701 -0.34(-0.71%)
Aug 04, 2020 47.01 47.67 46.91 47.67 12,837,498 +0.51(+1.08%)
Aug 03, 2020 47.14 47.35 46.68 47.16 14,141,836 +0.06(+0.13%)
Jul 31, 2020 46.39 47.11 45.86 47.10 17,706,300 +0.66(+1.42%)
Jul 30, 2020 46.13 46.46 45.38 46.44 15,376,947 -0.27(-0.58%)
Jul 29, 2020 46.40 46.88 46.37 46.71 11,617,029 +0.43(+0.93%)
Jul 28, 2020 46.98 47.08 46.21 46.28 13,973,618 -0.91(-1.93%)
Jul 27, 2020 46.66 47.26 46.15 47.19 15,572,670 +0.79(+1.70%)
Jul 24, 2020 47.49 47.64 46.11 46.40 16,983,600 -1.01(-2.13%)
Jul 23, 2020 46.97 47.70 46.68 47.41 23,736,936 +0.51(+1.09%)
Jul 22, 2020 47.02 47.11 46.53 46.90 27,217,660 -0.12(-0.26%)
Jul 21, 2020 47.28 47.33 46.85 47.02 16,062,861 +0.05(+0.11%)
Jul 20, 2020 46.67 47.10 46.26 46.97 15,965,682 +0.22(+0.47%)
Jul 17, 2020 46.04 46.93 45.88 46.75 20,389,700 +0.97(+2.12%)
Jul 16, 2020 45.70 45.83 45.20 45.78 17,707,622 -0.62(-1.34%)
Jul 15, 2020 46.50 46.83 45.99 46.40 15,697,030 -0.05(-0.11%)
Jul 14, 2020 45.49 46.50 45.41 46.45 19,290,124 +0.52(+1.13%)
Jul 13, 2020 46.87 46.99 45.78 45.93 17,963,160 -0.73(-1.56%)
Jul 10, 2020 46.73 46.92 46.24 46.66 13,775,700 -0.04(-0.09%)
Jul 09, 2020 46.60 47.19 46.22 46.70 26,022,326 +0.80(+1.74%)
Jul 08, 2020 45.59 46.07 45.32 45.90 15,019,569 +0.27(+0.59%)
Jul 07, 2020 46.12 46.29 45.56 45.63 17,093,462 -0.79(-1.70%)
Jul 06, 2020 46.07 46.49 45.87 46.42 16,150,259 +0.79(+1.73%)
Jul 02, 2020 46.07 46.22 45.48 45.63 19,631,900 -0.43(-0.93%)
Jul 01, 2020 46.64 46.72 46.00 46.06 17,127,234 -0.58(-1.24%)
Jun 30, 2020 46.15 47.01 46.10 46.64 21,886,620 +0.49(+1.06%)
Jun 29, 2020 46.34 46.45 45.67 46.15 23,874,264 -0.16(-0.35%)
Jun 26, 2020 45.12 46.51 44.63 46.31 106,928,200 +1.09(+2.41%)
Jun 25, 2020 44.77 45.32 44.20 45.22 19,106,498 +0.47(+1.05%)
Jun 24, 2020 45.29 45.47 44.39 44.75 22,839,296 -0.72(-1.58%)
Jun 23, 2020 45.92 46.15 45.32 45.47 23,215,332 +0.31(+0.69%)
Jun 22, 2020 45.11 45.46 44.81 45.16 18,394,750 -0.16(-0.35%)
Jun 19, 2020 46.26 46.51 45.05 45.32 36,103,200 -0.51(-1.11%)
Jun 18, 2020 45.79 46.05 45.35 45.83 22,422,332 -0.34(-0.74%)
Jun 17, 2020 46.75 46.82 45.90 46.17 20,395,660 -0.31(-0.67%)
Jun 16, 2020 47.41 47.49 45.91 46.48 28,061,344 +1.13(+2.49%)
Jun 15, 2020 44.12 45.76 43.93 45.35 21,284,036 +0.28(+0.62%)
Jun 12, 2020 44.96 45.86 44.11 45.07 26,125,500 +1.40(+3.21%)
Jun 11, 2020 46.99 47.00 43.64 43.67 35,572,312 -3.75(-7.91%)
Jun 10, 2020 47.66 47.83 47.12 47.42 18,446,220 -0.63(-1.31%)
Jun 09, 2020 48.02 48.24 47.49 48.05 18,592,296 -0.08(-0.17%)
Jun 08, 2020 47.46 48.16 47.12 48.13 17,817,440 +0.30(+0.63%)
Jun 05, 2020 47.27 48.29 47.20 47.83 22,591,000 +0.97(+2.07%)
Jun 04, 2020 46.77 47.25 46.53 46.86 14,097,091 -0.08(-0.17%)
Jun 03, 2020 46.98 47.20 46.54 46.94 17,486,136 +0.05(+0.11%)
Jun 02, 2020 46.40 46.90 45.88 46.89 17,276,028 +0.59(+1.27%)
Jun 01, 2020 47.15 47.28 46.23 46.30 18,721,700 -1.52(-3.18%)
May 29, 2020 46.04 47.82 45.41 47.82 43,570,300 +1.64(+3.55%)
May 28, 2020 45.90 46.46 45.37 46.18 20,019,294 +0.22(+0.48%)
May 27, 2020 45.04 45.98 44.80 45.96 22,154,276 +1.12(+2.50%)
May 26, 2020 45.78 45.80 44.68 44.84 21,774,584 -0.06(-0.13%)
May 22, 2020 44.67 44.95 44.12 44.90 12,592,800 +0.20(+0.45%)
May 21, 2020 45.45 45.65 44.56 44.70 18,674,124 -0.74(-1.63%)
May 20, 2020 45.05 45.82 45.03 45.44 20,180,842 +0.84(+1.88%)
May 19, 2020 44.83 44.98 44.41 44.60 24,343,192 -0.46(-1.02%)
May 18, 2020 45.21 45.29 44.33 45.06 26,976,820 +0.79(+1.78%)
May 15, 2020 42.93 44.38 42.85 44.27 30,573,000 +0.42(+0.96%)
May 14, 2020 43.43 44.58 43.26 43.85 50,406,256 +1.90(+4.53%)
May 13, 2020 43.41 43.57 41.31 41.95 36,902,336 -1.27(-2.94%)
May 12, 2020 43.94 44.30 43.19 43.22 25,770,028 -0.10(-0.23%)
May 11, 2020 42.78 43.65 42.60 43.32 26,134,096 +0.33(+0.77%)
May 08, 2020 42.02 43.02 41.70 42.99 21,962,800 +1.62(+3.92%)
May 07, 2020 41.59 41.76 41.22 41.37 20,165,296 +0.22(+0.53%)
May 06, 2020 41.56 41.69 40.97 41.15 16,039,069 -0.31(-0.75%)
May 05, 2020 41.61 41.92 41.39 41.46 15,058,446 +0.11(+0.27%)
May 04, 2020 40.95 41.41 40.49 41.35 15,997,276 +0.43(+1.05%)
May 01, 2020 41.72 41.81 40.77 40.92 22,095,200 -1.46(-3.45%)
Apr 30, 2020 43.17 43.17 42.17 42.38 26,673,856 -0.96(-2.22%)
Apr 29, 2020 43.35 43.48 42.93 43.34 17,415,688 +0.85(+2.00%)
Apr 28, 2020 43.50 43.63 42.41 42.49 16,416,088 -0.57(-1.32%)
Apr 27, 2020 42.70 43.22 42.58 43.06 17,936,038 +0.54(+1.27%)
Apr 24, 2020 41.84 42.66 41.65 42.52 14,641,700 +0.90(+2.16%)
Apr 23, 2020 41.89 42.55 41.53 41.62 16,098,145 -0.14(-0.34%)
Apr 22, 2020 41.27 42.09 41.11 41.76 18,334,572 +1.21(+2.98%)
Apr 21, 2020 41.83 41.99 40.41 40.55 31,656,930 -1.99(-4.68%)
Apr 20, 2020 41.92 43.29 41.79 42.54 23,436,448 +0.06(+0.14%)
Apr 17, 2020 42.25 42.64 41.74 42.48 30,701,400 +0.98(+2.36%)
Apr 16, 2020 41.76 41.79 40.68 41.50 26,151,816 -0.02(-0.05%)
Apr 15, 2020 42.20 42.37 41.23 41.52 18,424,876 -1.26(-2.95%)
Apr 14, 2020 41.98 42.82 41.53 42.78 22,880,896 +1.56(+3.78%)
Apr 13, 2020 41.04 41.46 40.53 41.22 19,591,140 +0.02(+0.05%)
Apr 09, 2020 42.09 42.20 40.85 41.20 27,650,100 -0.40(-0.96%)
Apr 08, 2020 41.17 42.20 40.87 41.60 22,669,834 +0.96(+2.36%)
Apr 07, 2020 42.66 42.74 40.59 40.64 30,359,832 -0.79(-1.91%)
Apr 06, 2020 40.46 41.68 39.78 41.43 31,635,222 +2.37(+6.07%)
Apr 03, 2020 39.82 40.29 38.54 39.06 21,235,100 -0.74(-1.86%)
Apr 02, 2020 37.84 39.94 37.47 39.80 28,176,622 +1.47(+3.84%)
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.