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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 102.32 102.32 102.32 10,186,085 +0.13(+0.13%)
Dec 30, 2020 101.06 102.94 100.78 102.19 10,186,085 +3.13(+3.16%)
Dec 29, 2020 100.40 100.55 98.73 99.05 4,903,037 -0.55(-0.56%)
Dec 28, 2020 100.97 101.50 99.42 99.61 5,493,649 +0.17(+0.17%)
Dec 24, 2020 98.30 99.78 98.22 99.44 3,380,485 +2.07(+2.13%)
Dec 23, 2020 98.22 98.41 97.21 97.36 3,536,805 -0.17(-0.17%)
Dec 22, 2020 98.59 98.73 96.57 97.53 5,964,850 -0.84(-0.85%)
Dec 21, 2020 97.18 98.49 96.95 98.37 6,512,785 +0.52(+0.53%)
Dec 18, 2020 97.59 98.34 96.80 97.85 7,904,246 +0.36(+0.37%)
Dec 17, 2020 98.43 98.83 97.45 97.50 8,282,568 -0.81(-0.82%)
Dec 16, 2020 98.72 98.74 97.14 98.30 6,403,257 +0.10(+0.10%)
Dec 15, 2020 98.75 99.40 97.57 98.20 7,919,273 +1.43(+1.48%)
Dec 14, 2020 96.96 98.02 96.71 96.77 6,284,046 -0.44(-0.45%)
Dec 11, 2020 97.19 98.23 96.45 97.21 8,018,394 -0.19(-0.19%)
Dec 10, 2020 96.24 98.22 95.50 97.39 7,631,914 -0.18(-0.18%)
Dec 09, 2020 99.06 99.61 96.72 97.57 8,767,589 -1.14(-1.15%)
Dec 08, 2020 100.71 100.77 98.22 98.71 10,562,192 -0.70(-0.70%)
Dec 07, 2020 99.07 100.55 98.09 99.41 12,608,027 +2.49(+2.56%)
Dec 04, 2020 94.85 96.95 94.10 96.93 11,584,266 +3.95(+4.25%)
Dec 03, 2020 94.43 94.55 92.91 92.97 7,869,875 -0.04(-0.04%)
Dec 02, 2020 95.31 95.35 92.99 93.01 9,273,233 -1.23(-1.31%)
Dec 01, 2020 92.22 97.46 92.06 94.25 17,291,518 +3.59(+3.96%)
Nov 30, 2020 91.16 91.53 89.89 90.66 14,788,685 -1.61(-1.74%)
Nov 27, 2020 92.08 92.76 91.62 92.26 4,673,517 +1.17(+1.28%)
Nov 25, 2020 89.89 91.56 89.83 91.10 5,559,420 +0.79(+0.88%)
Nov 24, 2020 92.03 92.12 89.72 90.30 7,504,309 -1.39(-1.52%)
Nov 23, 2020 90.79 92.44 90.50 91.69 9,420,274 +2.62(+2.94%)
Nov 20, 2020 90.32 90.83 89.05 89.08 5,710,424 -1.20(-1.32%)
Nov 19, 2020 90.42 90.51 89.35 90.27 5,925,875 -0.30(-0.33%)
Nov 18, 2020 92.06 92.32 90.05 90.57 9,121,425 +1.14(+1.27%)
Nov 17, 2020 91.55 91.66 89.41 89.43 11,596,617 -3.33(-3.59%)
Nov 16, 2020 90.10 95.72 90.04 92.76 19,697,132 +5.65(+6.49%)
Nov 13, 2020 85.54 87.66 85.23 87.11 9,824,339 +3.18(+3.79%)
Nov 12, 2020 84.92 85.86 83.89 83.93 7,999,747 -0.99(-1.17%)
Nov 11, 2020 83.63 85.20 83.50 84.92 8,235,775 +3.01(+3.67%)
Nov 10, 2020 82.60 82.98 81.01 81.91 8,932,279 -1.28(-1.54%)
Nov 09, 2020 85.85 86.41 83.11 83.19 9,603,296 -2.22(-2.60%)
Nov 06, 2020 83.92 85.50 83.21 85.41 6,852,316 +0.92(+1.08%)
Nov 05, 2020 84.49 84.99 83.88 84.50 7,131,239 +0.92(+1.10%)
Nov 04, 2020 82.90 83.88 82.66 83.58 8,142,595 +1.64(+2.01%)
Nov 03, 2020 80.54 82.45 80.42 81.94 6,710,311 +1.85(+2.31%)
Nov 02, 2020 79.05 80.32 78.99 80.09 7,054,001 +1.72(+2.19%)
Oct 30, 2020 78.89 79.19 77.71 78.37 5,312,848 -0.95(-1.20%)
Oct 29, 2020 78.74 79.72 78.51 79.32 6,255,394 +0.97(+1.24%)
Oct 28, 2020 79.57 79.81 78.34 78.35 9,338,799 -2.67(-3.30%)
Oct 27, 2020 81.26 81.50 80.33 81.02 5,688,517 -0.02(-0.02%)
Oct 26, 2020 81.49 82.02 80.14 81.04 5,958,428 -1.48(-1.79%)
Oct 23, 2020 82.46 82.65 81.70 82.52 4,457,660 +0.09(+0.11%)
Oct 22, 2020 82.64 83.11 82.12 82.42 6,055,679 +0.53(+0.65%)
Oct 21, 2020 82.23 83.04 81.83 81.89 7,899,936 -0.58(-0.70%)
Oct 20, 2020 82.03 83.14 82.01 82.47 7,874,565 +0.65(+0.80%)
Oct 19, 2020 82.55 83.74 81.56 81.82 8,552,193 +0.80(+0.99%)
Oct 16, 2020 82.74 82.78 80.77 81.01 7,983,827 -1.35(-1.64%)
Oct 15, 2020 81.56 83.62 81.47 82.37 11,056,418 -0.42(-0.51%)
Oct 14, 2020 83.77 83.99 82.48 82.79 8,756,160 -0.97(-1.16%)
Oct 13, 2020 84.56 84.70 83.56 83.76 8,824,359 -1.19(-1.40%)
Oct 12, 2020 83.28 85.28 82.86 84.95 10,723,371 +1.99(+2.40%)
Oct 09, 2020 82.55 82.98 81.89 82.96 8,142,750 +0.92(+1.12%)
Oct 08, 2020 83.03 83.03 80.85 82.04 11,683,881 +0.82(+1.01%)
Oct 07, 2020 79.22 81.29 79.22 81.22 12,247,436 +3.55(+4.57%)
Oct 06, 2020 78.28 78.91 77.33 77.67 8,341,659 -1.33(-1.68%)
Oct 05, 2020 76.20 79.08 76.20 79.00 10,827,171 +3.49(+4.63%)
Oct 02, 2020 75.42 76.80 75.32 75.50 6,577,277 -1.70(-2.20%)
Oct 01, 2020 76.68 77.29 76.38 77.20 6,692,637 +1.45(+1.91%)
Sep 30, 2020 75.30 76.56 75.29 75.75 6,290,831 +0.52(+0.70%)
Sep 29, 2020 74.47 75.91 74.11 75.23 6,545,258 +0.69(+0.93%)
Sep 28, 2020 75.04 75.10 74.26 74.54 6,419,449 +0.83(+1.13%)
Sep 25, 2020 73.04 73.74 72.31 73.71 6,482,673 +0.47(+0.64%)
Sep 24, 2020 71.78 73.81 71.17 73.24 10,636,199 +0.43(+0.59%)
Sep 23, 2020 74.47 74.69 72.78 72.81 9,725,372 -2.39(-3.18%)
Sep 22, 2020 75.53 75.58 74.19 75.20 6,818,145 -0.10(-0.14%)
Sep 21, 2020 74.57 75.36 73.89 75.30 9,005,990 +0.34(+0.45%)
Sep 18, 2020 76.97 77.41 74.86 74.97 11,267,276 -1.57(-2.05%)
Sep 17, 2020 75.69 76.89 75.32 76.54 10,796,566 -0.74(-0.96%)
Sep 16, 2020 80.40 80.40 77.20 77.28 15,596,859 -2.53(-3.17%)
Sep 15, 2020 75.82 80.68 75.65 79.81 22,630,364 +4.97(+6.65%)
Sep 14, 2020 74.83 75.41 74.32 74.83 7,573,115 +1.56(+2.13%)
Sep 11, 2020 74.38 74.65 73.07 73.27 8,448,021 -0.07(-0.10%)
Sep 10, 2020 75.06 75.51 73.22 73.35 12,091,834 -0.46(-0.63%)
Sep 09, 2020 73.09 74.09 73.02 73.81 8,460,925 +1.93(+2.69%)
Sep 08, 2020 72.53 73.58 71.78 71.88 12,427,104 -1.48(-2.01%)
Sep 04, 2020 74.83 75.74 71.96 73.36 14,671,355 -2.11(-2.80%)
Sep 03, 2020 75.41 76.05 72.86 75.47 21,586,896 -0.92(-1.20%)
Sep 02, 2020 75.62 76.89 74.26 76.39 13,516,289 +0.58(+0.76%)
Sep 01, 2020 74.48 75.86 74.36 75.81 10,969,562 +2.14(+2.90%)
Aug 31, 2020 73.44 74.15 73.15 73.67 10,550,557 -1.11(-1.48%)
Aug 28, 2020 74.42 75.19 74.29 74.78 6,131,038 -0.15(-0.20%)
Aug 27, 2020 76.40 76.52 74.53 74.93 8,624,207 -1.07(-1.41%)
Aug 26, 2020 75.53 76.39 75.31 76.00 8,408,985 +1.59(+2.14%)
Aug 25, 2020 74.23 74.82 73.88 74.41 6,569,329 +1.06(+1.44%)
Aug 24, 2020 74.12 74.29 72.97 73.35 6,887,996 +0.52(+0.71%)
Aug 21, 2020 72.53 73.19 72.38 72.83 8,543,544 +1.42(+1.99%)
Aug 20, 2020 70.95 71.67 70.63 71.40 12,319,149 -1.61(-2.20%)
Aug 19, 2020 73.45 73.65 72.74 73.01 8,579,106 -0.81(-1.10%)
Aug 18, 2020 74.57 75.13 73.67 73.82 7,317,872 -0.73(-0.97%)
Aug 17, 2020 74.18 75.20 74.05 74.55 9,317,462 +1.65(+2.27%)
Aug 14, 2020 72.90 73.65 72.56 72.89 6,035,945 +0.10(+0.14%)
Aug 13, 2020 73.44 73.53 72.35 72.79 7,045,078 -1.01(-1.37%)
Aug 12, 2020 72.66 73.95 72.26 73.80 8,988,738 +1.35(+1.86%)
Aug 11, 2020 73.52 73.63 72.45 72.45 7,588,449 -1.79(-2.42%)
Aug 10, 2020 74.88 75.16 73.64 74.25 7,983,204 -0.15(-0.20%)
Aug 07, 2020 74.82 75.10 73.82 74.40 9,364,960 -0.46(-0.61%)
Aug 06, 2020 76.27 76.32 74.57 74.85 10,581,417 -1.03(-1.36%)
Aug 05, 2020 75.28 78.09 74.90 75.88 15,538,434 +1.34(+1.80%)
Aug 04, 2020 73.75 74.55 73.20 74.55 13,507,549 +1.15(+1.57%)
Aug 03, 2020 72.30 73.58 71.96 73.39 10,901,955 +0.06(+0.08%)
Jul 31, 2020 74.03 74.16 72.05 73.34 12,937,733 -0.97(-1.30%)
Jul 30, 2020 74.38 75.56 73.08 74.30 18,083,520 -2.55(-3.31%)
Jul 29, 2020 71.68 77.50 71.64 76.85 30,443,172 +5.35(+7.48%)
Jul 28, 2020 73.76 73.98 71.11 71.51 33,870,824 -5.88(-7.60%)
Jul 27, 2020 75.63 77.53 74.77 77.39 42,875,052 +8.69(+12.65%)
Jul 24, 2020 66.37 71.48 66.33 68.70 44,348,184 +6.07(+9.69%)
Jul 23, 2020 63.46 63.68 62.05 62.63 9,162,435 -1.08(-1.69%)
Jul 22, 2020 63.31 64.05 63.24 63.71 7,922,217 +0.67(+1.06%)
Jul 21, 2020 63.99 64.38 62.94 63.04 11,424,820 +0.86(+1.38%)
Jul 20, 2020 62.01 62.27 61.17 62.18 6,835,916 +0.46(+0.74%)
Jul 17, 2020 62.57 63.21 61.70 61.73 12,605,444 -0.18(-0.29%)
Jul 16, 2020 60.78 61.94 59.79 61.90 16,895,258 +0.49(+0.80%)
Jul 15, 2020 62.45 62.48 60.57 61.41 13,362,635 -0.84(-1.34%)
Jul 14, 2020 61.35 62.31 60.73 62.25 11,268,782 +1.76(+2.90%)
Jul 13, 2020 60.61 62.35 60.41 60.49 17,925,692 +1.13(+1.91%)
Jul 10, 2020 59.93 60.01 58.74 59.36 11,510,044 -0.86(-1.44%)
Jul 09, 2020 58.52 60.40 58.46 60.22 18,181,258 +2.04(+3.50%)
Jul 08, 2020 57.30 58.32 57.17 58.18 9,380,982 +1.75(+3.10%)
Jul 07, 2020 56.95 57.17 56.41 56.44 7,177,339 -1.09(-1.89%)
Jul 06, 2020 56.40 57.76 56.30 57.52 13,681,546 +3.03(+5.56%)
Jul 02, 2020 53.87 54.91 53.87 54.49 10,779,956 +1.67(+3.17%)
Jul 01, 2020 52.96 53.42 52.76 52.82 7,385,921 +0.05(+0.09%)
Jun 30, 2020 52.29 52.98 52.23 52.77 7,700,719 +0.35(+0.67%)
Jun 29, 2020 52.37 52.44 51.74 52.42 5,395,503 +0.06(+0.11%)
Jun 26, 2020 52.99 53.23 52.25 52.37 6,700,952 -0.66(-1.24%)
Jun 25, 2020 52.58 53.07 52.01 53.03 4,850,754 +0.43(+0.81%)
Jun 24, 2020 52.72 53.04 52.20 52.60 7,615,795 -0.17(-0.32%)
Jun 23, 2020 52.65 53.14 52.55 52.76 8,427,158 +0.71(+1.36%)
Jun 22, 2020 51.59 52.06 51.43 52.06 4,819,349 +0.64(+1.25%)
Jun 19, 2020 52.50 52.52 51.38 51.42 7,492,355 -0.78(-1.50%)
Jun 18, 2020 52.10 52.56 51.86 52.20 7,348,215 -0.03(-0.05%)
Jun 17, 2020 51.81 52.43 51.57 52.23 8,938,387 +0.74(+1.43%)
Jun 16, 2020 52.22 52.59 51.25 51.49 9,568,227 -0.20(-0.39%)
Jun 15, 2020 50.48 51.78 50.31 51.69 8,140,018 +0.02(+0.04%)
Jun 12, 2020 52.13 52.47 51.07 51.67 10,662,869 +0.89(+1.74%)
Jun 11, 2020 51.53 52.05 50.76 50.79 10,703,444 -2.32(-4.36%)
Jun 10, 2020 52.43 53.55 52.43 53.10 9,963,751 +0.87(+1.66%)
Jun 09, 2020 51.02 52.25 50.70 52.23 10,134,934 +0.96(+1.87%)
Jun 08, 2020 51.43 51.47 50.48 51.28 6,829,444 +0.34(+0.67%)
Jun 05, 2020 51.21 51.99 50.80 50.93 10,594,917 +0.85(+1.69%)
Jun 04, 2020 48.96 50.17 48.93 50.09 14,373,519 +1.13(+2.30%)
Jun 03, 2020 48.57 49.13 48.37 48.96 9,081,021 +0.97(+2.02%)
Jun 02, 2020 47.47 48.02 47.33 47.99 6,569,010 +0.90(+1.92%)
Jun 01, 2020 46.98 47.32 46.63 47.09 6,707,280 +0.65(+1.39%)
May 29, 2020 46.45 46.81 46.01 46.44 11,833,760 +0.05(+0.10%)
May 28, 2020 47.48 47.63 46.23 46.39 8,865,679 -1.35(-2.82%)
May 27, 2020 47.09 47.74 46.83 47.74 12,360,548 +0.85(+1.81%)
May 26, 2020 47.34 47.43 46.86 46.89 9,614,455 +0.94(+2.05%)
May 22, 2020 46.91 46.93 45.78 45.95 13,506,106 -0.88(-1.87%)
May 21, 2020 48.07 48.17 46.77 46.83 8,498,138 -1.01(-2.10%)
May 20, 2020 47.59 48.06 46.60 47.83 9,107,395 +0.95(+2.03%)
May 19, 2020 47.38 47.48 46.87 46.88 14,023,791 -0.98(-2.04%)
May 18, 2020 47.00 48.16 46.85 47.86 13,796,287 +1.91(+4.16%)
May 15, 2020 46.65 47.11 45.56 45.95 19,266,166 -2.12(-4.41%)
May 14, 2020 46.53 48.12 45.94 48.07 14,840,054 +1.09(+2.32%)
May 13, 2020 47.90 48.00 46.58 46.98 9,330,925 -0.17(-0.35%)
May 12, 2020 48.57 48.57 47.13 47.15 9,298,237 -1.20(-2.48%)
May 11, 2020 48.54 48.75 48.33 48.35 6,998,201 -0.47(-0.96%)
May 08, 2020 48.55 49.22 48.41 48.82 6,597,804 +0.54(+1.11%)
May 07, 2020 48.86 48.89 48.07 48.29 5,955,525 +0.18(+0.38%)
May 06, 2020 48.08 48.55 47.98 48.10 8,893,393 +0.39(+0.81%)
May 05, 2020 48.17 48.52 47.59 47.71 8,432,369 -0.41(-0.84%)
May 04, 2020 47.79 48.15 47.32 48.12 8,143,145 +0.97(+2.05%)
May 01, 2020 48.42 48.50 47.14 47.15 11,096,155 -1.87(-3.82%)
Apr 30, 2020 50.01 50.20 48.87 49.02 6,867,442 -1.25(-2.48%)
Apr 29, 2020 49.60 50.46 49.30 50.27 9,282,119 +1.59(+3.26%)
Apr 28, 2020 49.37 49.58 48.61 48.68 9,278,118 -0.69(-1.40%)
Apr 27, 2020 49.04 49.60 48.88 49.37 6,298,620 +0.72(+1.48%)
Apr 24, 2020 48.53 48.80 47.98 48.65 6,179,474 +0.08(+0.17%)
Apr 23, 2020 48.22 49.02 48.22 48.57 8,256,280 -0.29(-0.59%)
Apr 22, 2020 48.42 49.01 48.36 48.86 8,947,092 +1.46(+3.08%)
Apr 21, 2020 47.61 47.81 46.62 47.40 14,198,922 -1.13(-2.32%)
Apr 20, 2020 48.90 49.66 48.50 48.53 10,730,494 -1.02(-2.05%)
Apr 17, 2020 49.95 50.00 48.90 49.54 12,233,992 +1.19(+2.46%)
Apr 16, 2020 47.81 49.03 47.68 48.35 20,167,392 +2.53(+5.52%)
Apr 15, 2020 45.91 46.11 45.25 45.82 10,183,353 -0.90(-1.92%)
Apr 14, 2020 46.14 47.31 46.09 46.72 11,995,294 +1.73(+3.86%)
Apr 13, 2020 44.97 45.30 44.25 44.98 10,697,307 +0.39(+0.87%)
Apr 09, 2020 46.39 46.74 44.03 44.59 13,308,103 -1.79(-3.86%)
Apr 08, 2020 46.33 46.69 45.71 46.38 6,855,217 +0.51(+1.11%)
Apr 07, 2020 47.35 47.35 45.82 45.88 7,119,011 -0.23(-0.50%)
Apr 06, 2020 44.87 46.23 44.76 46.11 7,987,351 +2.69(+6.18%)
Apr 03, 2020 44.10 44.43 43.16 43.42 5,945,708 -0.99(-2.22%)
Apr 02, 2020 43.29 44.49 43.01 44.41 6,691,871 +1.49(+3.48%)
Apr 01, 2020 43.21 43.88 42.72 42.92 9,488,560 -1.18(-2.68%)
Mar 31, 2020 44.11 45.24 43.98 44.10 10,397,531 -0.03(-0.06%)
Mar 30, 2020 43.53 44.44 43.16 44.12 9,134,237 +0.84(+1.94%)
Mar 27, 2020 43.58 44.37 42.92 43.28 13,176,752 -2.73(-5.94%)
Mar 26, 2020 45.31 46.56 45.14 46.02 11,465,338 +0.80(+1.78%)
Mar 25, 2020 45.49 46.18 44.34 45.21 10,615,883 +0.12(+0.27%)
Mar 24, 2020 44.29 45.14 43.83 45.09 13,229,160 +3.33(+7.98%)
Mar 23, 2020 41.63 42.08 40.16 41.76 11,386,792 +0.67(+1.64%)
Mar 20, 2020 44.31 44.55 41.04 41.09 15,343,399 +0.59(+1.46%)
Mar 19, 2020 40.36 41.69 39.40 40.50 12,116,551 -0.06(-0.14%)
Mar 18, 2020 40.04 42.13 39.54 40.56 16,427,930 -3.81(-8.59%)
Mar 17, 2020 41.82 44.39 41.16 44.37 14,676,560 +3.33(+8.11%)
Mar 16, 2020 42.36 44.19 41.04 41.04 18,191,282 -6.70(-14.03%)
Mar 13, 2020 47.44 47.95 45.05 47.74 16,354,461 +3.24(+7.27%)
Mar 12, 2020 45.39 46.61 44.34 44.50 17,439,868 -3.24(-6.80%)
Mar 11, 2020 48.54 48.96 47.61 47.75 15,861,696 -2.07(-4.16%)
Mar 10, 2020 49.09 49.93 47.98 49.82 12,798,824 +2.45(+5.17%)
Mar 09, 2020 47.12 49.49 46.67 47.37 15,076,097 -2.96(-5.88%)
Mar 06, 2020 49.91 50.35 49.33 50.34 14,190,889 -0.60(-1.18%)
Mar 05, 2020 51.29 51.54 50.50 50.94 10,943,630 -1.23(-2.36%)
Mar 04, 2020 51.16 52.18 50.78 52.17 10,806,509 +2.01(+4.01%)
Mar 03, 2020 51.46 51.52 49.40 50.16 16,039,393 -1.01(-1.97%)
Mar 02, 2020 49.70 51.20 49.20 51.17 15,092,676 +1.96(+3.97%)
Feb 28, 2020 46.94 49.40 46.62 49.21 14,887,245 +0.50(+1.03%)
Feb 27, 2020 49.54 49.91 48.69 48.71 12,993,644 -1.59(-3.16%)
Feb 26, 2020 49.81 50.65 49.71 50.30 12,000,798 +1.07(+2.17%)
Feb 25, 2020 50.57 50.70 49.20 49.23 13,851,824 -0.24(-0.48%)
Feb 24, 2020 48.95 49.99 48.61 49.47 10,905,090 -1.34(-2.64%)
Feb 21, 2020 51.78 51.78 50.74 50.81 7,461,565 -0.81(-1.58%)
Feb 20, 2020 52.05 52.14 51.01 51.63 7,865,450 -1.06(-2.01%)
Feb 19, 2020 52.33 52.96 52.10 52.69 8,604,373 +1.33(+2.60%)
Feb 18, 2020 51.28 51.70 50.85 51.35 12,022,445 -1.84(-3.45%)
Feb 14, 2020 53.95 54.08 52.90 53.19 7,584,206 -1.04(-1.92%)
Feb 13, 2020 54.05 54.57 53.69 54.23 7,065,013 -0.27(-0.50%)
Feb 12, 2020 54.16 54.61 53.84 54.50 6,519,035 +0.89(+1.65%)
Feb 11, 2020 52.97 53.84 52.84 53.62 7,136,092 +1.50(+2.88%)
Feb 10, 2020 51.59 52.15 51.50 52.12 4,682,410 +0.75(+1.46%)
Feb 07, 2020 52.23 52.23 51.24 51.37 7,448,874 -1.66(-3.14%)
Feb 06, 2020 53.26 53.27 52.36 53.03 4,633,936 +0.09(+0.17%)
Feb 05, 2020 53.11 53.15 52.26 52.94 7,212,837 +0.48(+0.91%)
Feb 04, 2020 52.03 52.68 52.01 52.47 13,942,418 +2.40(+4.80%)
Feb 03, 2020 49.68 50.22 49.49 50.06 10,496,561 +0.76(+1.54%)
Jan 31, 2020 50.67 50.71 48.99 49.30 14,733,533 -1.70(-3.33%)
Jan 30, 2020 50.35 51.21 50.33 51.00 11,247,335 -1.15(-2.21%)
Jan 29, 2020 52.58 52.58 51.96 52.16 8,416,848 -0.03(-0.05%)
Jan 28, 2020 50.94 52.21 50.71 52.18 8,883,096 +1.67(+3.31%)
Jan 27, 2020 50.84 51.18 50.33 50.51 10,584,477 -2.26(-4.28%)
Jan 24, 2020 53.10 53.14 52.52 52.77 11,380,303 +0.23(+0.43%)
Jan 23, 2020 52.89 53.08 51.75 52.54 10,933,906 -0.80(-1.49%)
Jan 22, 2020 53.84 53.87 53.30 53.33 8,884,567 +0.10(+0.19%)
Jan 21, 2020 53.01 53.92 52.53 53.23 10,801,717 -0.31(-0.58%)
Jan 17, 2020 53.60 53.70 53.02 53.54 8,889,723 -0.16(-0.29%)
Jan 16, 2020 54.11 54.56 53.29 53.70 12,267,071 +0.33(+0.62%)
Jan 15, 2020 54.54 54.57 53.25 53.37 11,013,961 -1.76(-3.20%)
Jan 14, 2020 54.99 55.43 54.77 55.14 7,346,727 +0.16(+0.30%)
Jan 13, 2020 54.98 54.99 54.34 54.97 7,235,600 +1.17(+2.17%)
Jan 10, 2020 54.57 54.57 53.72 53.80 5,260,249 -0.34(-0.62%)
Jan 09, 2020 54.56 54.58 53.65 54.14 5,593,439 +0.44(+0.82%)
Jan 08, 2020 53.19 53.91 53.12 53.70 5,887,560 +0.39(+0.74%)
Jan 07, 2020 52.51 53.56 51.86 53.31 8,201,993 +0.85(+1.62%)
Jan 06, 2020 52.65 52.73 52.22 52.46 9,733,849 -0.61(-1.15%)
Jan 03, 2020 53.90 53.91 53.05 53.07 11,539,486 -1.81(-3.30%)
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.