Skip to main content

Cisco Systems (NQ: CSCO )

50.09 +0.32 (+0.65%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.32 59.57 59.11 59.15 11,097,712 -0.23(-0.39%)
Dec 30, 2021 59.78 59.87 59.25 59.39 9,713,465 -0.32(-0.53%)
Dec 29, 2021 59.41 60.01 59.32 59.70 16,142,408 +0.40(+0.68%)
Dec 28, 2021 59.20 59.59 59.02 59.30 13,782,241 +0.10(+0.17%)
Dec 27, 2021 58.26 59.25 56.30 59.20 15,833,441 +1.06(+1.83%)
Dec 23, 2021 57.68 58.71 57.68 58.14 19,038,542 +0.70(+1.22%)
Dec 22, 2021 56.91 57.50 56.58 57.44 18,306,410 +0.45(+0.78%)
Dec 21, 2021 56.42 57.16 56.01 56.99 22,252,552 +0.65(+1.15%)
Dec 20, 2021 55.70 56.39 55.35 56.34 22,860,336 -0.09(-0.17%)
Dec 17, 2021 56.26 56.75 55.81 56.44 67,604,272 +0.14(+0.25%)
Dec 16, 2021 56.05 56.72 55.89 56.30 26,345,266 +1.06(+1.93%)
Dec 15, 2021 55.23 56.04 54.05 55.23 29,927,836 +1.31(+2.42%)
Dec 14, 2021 54.46 54.63 53.56 53.93 20,476,422 -0.78(-1.43%)
Dec 13, 2021 55.17 55.55 54.64 54.71 19,509,846 -0.60(-1.08%)
Dec 10, 2021 54.06 55.39 54.05 55.31 21,320,326 +1.59(+2.95%)
Dec 09, 2021 53.39 53.98 53.14 53.72 17,654,740 +0.49(+0.93%)
Dec 08, 2021 54.21 54.26 52.86 53.23 25,313,826 -0.99(-1.83%)
Dec 07, 2021 53.30 54.34 53.22 54.21 26,104,246 +2.39(+4.61%)
Dec 06, 2021 52.93 53.37 51.83 51.83 24,823,482 -0.66(-1.26%)
Dec 03, 2021 52.55 53.04 51.96 52.49 28,112,336 +0.07(+0.14%)
Dec 02, 2021 51.48 52.84 51.41 52.41 24,001,768 +1.05(+2.04%)
Dec 01, 2021 51.83 52.63 51.27 51.37 25,840,696 +0.18(+0.35%)
Nov 30, 2021 51.88 51.90 50.55 51.19 48,347,320 -0.86(-1.65%)
Nov 29, 2021 51.47 52.45 51.35 52.05 27,556,552 +1.02(+1.99%)
Nov 26, 2021 50.84 51.52 50.84 51.03 17,923,052 -0.82(-1.58%)
Nov 24, 2021 51.48 52.04 51.48 51.85 20,706,714 +0.23(+0.45%)
Nov 23, 2021 50.98 51.88 50.85 51.62 27,482,096 +0.65(+1.28%)
Nov 22, 2021 49.80 51.83 49.75 50.97 42,901,224 +1.26(+2.54%)
Nov 19, 2021 49.98 50.12 49.10 49.71 32,171,754 -0.35(-0.71%)
Nov 18, 2021 49.22 50.34 49.49 50.06 75,951,000 -2.92(-5.51%)
Nov 17, 2021 52.84 53.34 52.53 52.98 33,526,578 -0.22(-0.42%)
Nov 16, 2021 53.43 54.21 53.14 53.21 22,186,244 -0.25(-0.47%)
Nov 15, 2021 53.14 53.86 53.05 53.46 20,396,902 +0.42(+0.79%)
Nov 12, 2021 53.18 53.35 52.56 53.04 17,851,560 +0.06(+0.11%)
Nov 11, 2021 53.74 53.93 52.92 52.98 18,680,816 -0.94(-1.75%)
Nov 10, 2021 54.05 53.85 53.93 19,150,860 +0.31(+0.57%)
Nov 09, 2021 53.27 53.79 53.11 53.62 15,482,339 +0.41(+0.77%)
Nov 08, 2021 53.30 53.69 52.82 53.21 16,114,691 -0.07(-0.12%)
Nov 05, 2021 53.56 53.95 53.14 53.27 16,752,854 -0.05(-0.09%)
Nov 04, 2021 53.77 53.85 52.79 53.32 19,357,174 -0.49(-0.92%)
Nov 03, 2021 53.75 54.07 53.32 53.81 14,161,455 +0.03(+0.05%)
Nov 02, 2021 52.62 54.02 52.53 53.79 23,672,104 +1.42(+2.71%)
Nov 01, 2021 52.15 52.51 51.81 52.37 15,359,323 +0.12(+0.23%)
Oct 29, 2021 52.56 52.81 52.14 52.25 14,516,666 -0.25(-0.48%)
Oct 28, 2021 52.49 52.91 52.17 52.50 12,004,525 +0.06(+0.11%)
Oct 27, 2021 52.39 52.95 52.20 52.44 17,436,374 +0.35(+0.66%)
Oct 26, 2021 51.86 52.10 16,342,756 +0.63(+1.22%)
Oct 25, 2021 51.44 51.73 51.16 51.47 10,946,390 +0.03(+0.05%)
Oct 22, 2021 51.85 52.14 51.28 51.44 16,097,933 -0.54(-1.04%)
Oct 21, 2021 52.31 52.39 51.83 51.98 13,511,134 -0.48(-0.91%)
Oct 20, 2021 52.09 52.49 52.09 52.46 12,438,392 +0.43(+0.83%)
Oct 19, 2021 51.61 52.07 51.37 52.03 14,203,110 +0.51(+1.00%)
Oct 18, 2021 51.38 51.80 50.94 51.52 11,772,361 -0.05(-0.09%)
Oct 15, 2021 52.17 52.17 51.30 51.56 16,285,998 -0.36(-0.70%)
Oct 14, 2021 51.42 52.13 51.32 51.93 15,486,645 +0.94(+1.85%)
Oct 13, 2021 50.71 51.11 50.48 50.99 14,717,486 +0.32(+0.63%)
Oct 12, 2021 51.33 51.40 50.47 50.67 15,256,816 -0.61(-1.18%)
Oct 11, 2021 51.57 51.69 51.25 51.27 8,694,501 -0.14(-0.27%)
Oct 08, 2021 51.53 51.62 51.11 51.41 9,915,545 +0.06(+0.11%)
Oct 07, 2021 50.86 51.72 50.73 51.36 15,753,878 +1.01(+2.00%)
Oct 06, 2021 50.73 50.76 49.45 50.35 28,216,064 -0.70(-1.37%)
Oct 05, 2021 50.53 51.36 50.53 51.05 15,137,266 +0.43(+0.85%)
Oct 04, 2021 50.87 51.04 50.36 50.62 18,301,984 -0.50(-0.99%)
Oct 01, 2021 50.62 51.38 50.11 51.13 19,778,130 +0.66(+1.30%)
Sep 30, 2021 51.74 51.83 50.45 50.47 20,014,352 -0.97(-1.89%)
Sep 29, 2021 51.57 51.90 51.31 51.44 15,154,685 -0.04(-0.07%)
Sep 28, 2021 51.72 51.91 51.38 51.48 19,200,508 -0.65(-1.25%)
Sep 27, 2021 52.35 52.54 51.97 52.13 14,946,377 -0.47(-0.90%)
Sep 24, 2021 52.34 52.67 52.13 52.60 14,248,783 +0.04(+0.07%)
Sep 23, 2021 51.64 52.75 51.61 52.56 17,539,304 +1.08(+2.11%)
Sep 22, 2021 51.70 52.04 51.34 51.48 19,349,030 +0.26(+0.51%)
Sep 21, 2021 51.89 52.27 51.21 51.22 20,167,792 -0.60(-1.16%)
Sep 20, 2021 52.27 52.29 51.26 51.82 23,614,530 -0.89(-1.69%)
Sep 17, 2021 53.21 53.27 52.36 52.71 43,424,496 -0.45(-0.84%)
Sep 16, 2021 54.06 54.54 52.97 53.16 25,908,978 -0.21(-0.40%)
Sep 15, 2021 53.57 55.26 52.91 53.37 40,467,588 -0.29(-0.54%)
Sep 14, 2021 54.00 54.21 53.46 53.66 13,815,568 -0.21(-0.40%)
Sep 13, 2021 53.93 54.27 53.52 53.87 14,617,341 +0.19(+0.36%)
Sep 10, 2021 54.47 54.66 53.61 53.67 14,721,794 -0.66(-1.21%)
Sep 09, 2021 54.19 54.65 54.01 54.33 16,132,765 -0.07(-0.14%)
Sep 08, 2021 54.29 54.64 54.23 54.41 14,154,891 -0.19(-0.34%)
Sep 07, 2021 54.93 55.04 54.47 54.59 16,721,200 -0.50(-0.91%)
Sep 03, 2021 55.01 55.32 54.96 55.09 10,500,515 -0.10(-0.18%)
Sep 02, 2021 55.03 55.37 54.76 55.20 13,865,596 +0.45(+0.83%)
Sep 01, 2021 54.72 54.83 54.39 54.74 12,543,065 +0.02(+0.03%)
Aug 31, 2021 54.81 54.87 54.31 54.72 21,433,492 -0.10(-0.19%)
Aug 30, 2021 54.69 54.91 54.52 54.82 12,785,499 +0.10(+0.19%)
Aug 27, 2021 54.95 55.03 54.57 54.72 15,957,119 -0.17(-0.30%)
Aug 26, 2021 55.09 55.29 54.69 54.89 14,807,134 -0.14(-0.25%)
Aug 25, 2021 55.20 55.88 54.86 55.03 19,486,580 +0.04(+0.07%)
Aug 24, 2021 54.23 55.10 54.18 54.99 19,041,506 +0.71(+1.32%)
Aug 23, 2021 53.64 54.43 53.60 54.28 17,498,270 +0.30(+0.55%)
Aug 20, 2021 53.08 54.09 52.71 53.98 23,594,416 +0.88(+1.66%)
Aug 19, 2021 50.77 53.30 50.62 53.10 43,010,452 +1.97(+3.84%)
Aug 18, 2021 51.73 52.05 51.02 51.13 18,430,390 -0.80(-1.54%)
Aug 17, 2021 51.80 51.94 51.57 51.93 12,925,926 -0.25(-0.48%)
Aug 16, 2021 52.20 52.32 51.86 52.18 15,540,249 -0.18(-0.34%)
Aug 13, 2021 52.28 52.50 52.16 52.36 11,693,109 +0.07(+0.14%)
Aug 12, 2021 51.78 52.34 51.61 52.28 12,090,298 +0.49(+0.95%)
Aug 11, 2021 51.82 51.93 51.55 51.79 13,594,377 +0.23(+0.45%)
Aug 10, 2021 51.46 51.62 51.23 51.56 11,261,773 +0.13(+0.25%)
Aug 09, 2021 51.76 51.99 51.37 51.43 9,390,942 -0.11(-0.22%)
Aug 06, 2021 51.43 51.88 51.16 51.54 19,829,980 -0.14(-0.27%)
Aug 05, 2021 51.48 51.90 51.46 51.68 11,630,892 +0.05(+0.09%)
Aug 04, 2021 52.27 52.27 51.43 51.64 12,575,566 -0.52(-1.00%)
Aug 03, 2021 51.49 52.31 51.25 52.15 18,720,046 +0.74(+1.44%)
Aug 02, 2021 51.55 51.87 51.24 51.41 13,447,626 +0.06(+0.11%)
Jul 30, 2021 51.07 51.45 51.00 51.36 14,494,138 +0.30(+0.58%)
Jul 29, 2021 51.00 51.32 50.90 51.06 11,518,160 +0.28(+0.55%)
Jul 28, 2021 51.42 51.48 50.45 50.78 20,314,632 -0.47(-0.92%)
Jul 27, 2021 51.35 51.38 50.80 51.26 15,894,386 -0.18(-0.34%)
Jul 26, 2021 51.12 51.60 51.12 51.43 10,889,900 +0.22(+0.43%)
Jul 23, 2021 50.89 51.31 50.54 51.21 14,066,696 +0.64(+1.27%)
Jul 22, 2021 49.98 50.58 49.86 50.57 16,964,482 +0.61(+1.22%)
Jul 21, 2021 49.90 49.98 49.53 49.96 15,366,876 +0.28(+0.56%)
Jul 20, 2021 49.40 50.00 49.32 49.68 18,604,472 +0.48(+0.98%)
Jul 19, 2021 49.51 49.79 48.89 49.20 21,489,716 -0.59(-1.19%)
Jul 16, 2021 49.96 50.45 49.74 49.79 15,255,732 +0.05(+0.09%)
Jul 15, 2021 49.92 49.95 49.36 49.74 16,117,125 -0.41(-0.81%)
Jul 14, 2021 49.60 50.25 49.46 50.15 18,457,100 +0.71(+1.44%)
Jul 13, 2021 49.46 49.68 49.33 49.44 10,708,234 +0.08(+0.17%)
Jul 12, 2021 50.11 50.11 49.26 49.35 15,100,267 -0.47(-0.95%)
Jul 09, 2021 49.47 50.00 49.41 49.83 15,825,980 +0.45(+0.90%)
Jul 08, 2021 49.29 49.81 49.06 49.38 16,923,986 +0.00(+0.00%)
Jul 07, 2021 49.21 49.42 48.84 49.38 15,543,200 +0.26(+0.53%)
Jul 06, 2021 49.34 49.47 48.53 49.12 20,916,160 -0.52(-1.05%)
Jul 02, 2021 49.32 49.72 48.99 49.64 16,251,578 +0.44(+0.89%)
Jul 01, 2021 48.85 49.35 48.80 49.21 16,371,781 +0.41(+0.83%)
Jun 30, 2021 48.75 48.87 48.45 48.80 17,188,488 +0.08(+0.17%)
Jun 29, 2021 48.70 48.97 48.59 48.72 11,865,384 -0.05(-0.09%)
Jun 28, 2021 48.95 49.07 48.73 48.76 15,214,109 -0.09(-0.19%)
Jun 25, 2021 48.59 48.98 48.48 48.86 18,118,202 +0.26(+0.53%)
Jun 24, 2021 48.75 48.85 48.44 48.60 15,175,148 +0.02(+0.04%)
Jun 23, 2021 49.05 49.07 48.42 48.58 16,018,152 -0.46(-0.94%)
Jun 22, 2021 49.08 49.13 48.63 49.04 17,863,268 +0.07(+0.15%)
Jun 21, 2021 48.22 49.18 48.15 48.97 19,203,046 +1.02(+2.13%)
Jun 18, 2021 48.63 48.65 47.77 47.94 38,835,228 -0.98(-2.00%)
Jun 17, 2021 49.18 49.30 48.81 48.92 19,860,932 -0.31(-0.64%)
Jun 16, 2021 49.58 49.65 48.92 49.23 16,808,634 -0.30(-0.61%)
Jun 15, 2021 49.93 50.02 49.47 49.54 13,619,269 -0.34(-0.68%)
Jun 14, 2021 50.08 50.21 49.28 49.88 16,430,060 -0.55(-1.10%)
Jun 11, 2021 50.82 50.96 50.22 50.43 18,608,430 -0.24(-0.47%)
Jun 10, 2021 50.12 50.72 49.97 50.67 24,090,906 +0.93(+1.87%)
Jun 09, 2021 49.89 50.11 49.66 49.74 16,139,712 -0.10(-0.20%)
Jun 08, 2021 49.69 50.08 49.62 49.84 16,648,027 +0.19(+0.39%)
Jun 07, 2021 50.02 50.13 49.53 49.65 16,181,063 -0.14(-0.28%)
Jun 04, 2021 49.21 49.88 49.20 49.79 12,681,482 +0.68(+1.39%)
Jun 03, 2021 48.62 49.31 48.45 49.10 19,099,290 +0.34(+0.70%)
Jun 02, 2021 48.48 48.79 48.25 48.76 15,776,947 +0.31(+0.65%)
Jun 01, 2021 48.76 49.09 48.28 48.45 17,096,252 -0.26(-0.53%)
May 28, 2021 48.97 49.00 48.65 48.71 16,143,420 -0.02(-0.04%)
May 27, 2021 48.74 49.11 48.41 48.73 61,052,956 +0.01(+0.02%)
May 26, 2021 49.12 49.36 48.63 48.72 20,277,466 -0.37(-0.75%)
May 25, 2021 49.14 49.33 48.93 49.09 22,434,290 -0.07(-0.15%)
May 24, 2021 48.76 49.51 48.61 49.16 22,962,840 +0.88(+1.83%)
May 21, 2021 48.58 48.74 48.10 48.28 26,574,516 -0.39(-0.79%)
May 20, 2021 46.42 48.77 46.13 48.66 53,028,736 +0.35(+0.72%)
May 19, 2021 47.77 48.49 47.75 48.31 31,551,356 -0.42(-0.87%)
May 18, 2021 48.62 49.11 48.56 48.74 21,907,304 -0.01(-0.02%)
May 17, 2021 48.58 48.94 48.51 48.75 17,082,910 +0.04(+0.08%)
May 14, 2021 48.74 49.00 48.43 48.71 16,061,997 +0.38(+0.78%)
May 13, 2021 47.98 48.62 47.77 48.33 17,230,858 +0.82(+1.72%)
May 12, 2021 48.05 48.28 47.39 47.51 24,025,118 -1.13(-2.33%)
May 11, 2021 48.89 48.90 47.98 48.64 22,039,596 -0.31(-0.64%)
May 10, 2021 49.69 49.85 48.95 48.96 25,901,508 -0.24(-0.49%)
May 07, 2021 48.32 49.42 48.08 49.20 26,223,768 +0.91(+1.89%)
May 06, 2021 47.02 48.53 46.91 48.29 29,438,188 +1.21(+2.56%)
May 05, 2021 46.95 47.19 46.66 47.08 17,599,074 +0.39(+0.83%)
May 04, 2021 47.06 47.17 46.31 46.69 19,716,622 -0.42(-0.90%)
May 03, 2021 47.15 47.33 46.78 47.12 14,624,421 +0.24(+0.51%)
Apr 30, 2021 47.16 47.17 46.42 46.88 21,645,506 -0.51(-1.07%)
Apr 29, 2021 47.12 47.51 46.94 47.38 15,112,491 +0.32(+0.68%)
Apr 28, 2021 47.47 47.67 46.89 47.06 16,272,330 -0.24(-0.51%)
Apr 27, 2021 47.49 47.58 47.28 47.30 14,770,644 -0.25(-0.52%)
Apr 26, 2021 47.56 47.67 47.42 47.55 14,963,159 -0.25(-0.52%)
Apr 23, 2021 47.42 48.00 47.12 47.80 15,223,914 +0.38(+0.80%)
Apr 22, 2021 47.70 47.96 47.31 47.42 16,903,774 -0.40(-0.83%)
Apr 21, 2021 47.73 47.94 47.40 47.82 15,220,950 +0.13(+0.27%)
Apr 20, 2021 48.42 48.61 47.51 47.69 23,084,884 -0.98(-2.01%)
Apr 19, 2021 48.37 48.76 48.33 48.66 21,986,578 +0.05(+0.09%)
Apr 16, 2021 48.29 48.97 48.12 48.62 30,765,496 +1.07(+2.25%)
Apr 15, 2021 47.66 47.82 47.30 47.55 19,406,420 +0.25(+0.53%)
Apr 14, 2021 47.43 47.59 47.09 47.30 16,697,669 -0.27(-0.56%)
Apr 13, 2021 47.55 47.77 47.27 47.57 14,501,558 +0.08(+0.17%)
Apr 12, 2021 47.94 48.03 47.39 47.48 17,850,622 -0.48(-1.00%)
Apr 09, 2021 47.72 48.02 47.58 47.96 14,266,018 +0.17(+0.35%)
Apr 08, 2021 47.82 47.88 47.37 47.80 16,409,996 +0.13(+0.27%)
Apr 07, 2021 47.89 48.01 47.49 47.67 17,141,068 -0.24(-0.50%)
Apr 06, 2021 47.86 48.08 47.68 47.91 16,426,077 -0.35(-0.73%)
Apr 05, 2021 47.54 48.73 47.54 48.26 21,569,662 +0.74(+1.55%)
Apr 01, 2021 47.31 47.60 46.94 47.52 19,575,384 +0.25(+0.52%)
Mar 31, 2021 47.38 47.58 47.12 47.27 24,292,540 -0.05(-0.12%)
Mar 30, 2021 47.64 47.80 46.78 47.33 24,573,074 -0.69(-1.43%)
Mar 29, 2021 47.90 48.40 47.80 48.01 27,377,370 -0.05(-0.10%)
Mar 26, 2021 46.26 48.12 46.22 48.06 34,999,336 +1.88(+4.08%)
Mar 25, 2021 46.24 46.99 45.97 46.18 37,776,588 +0.79(+1.73%)
Mar 24, 2021 45.66 46.12 45.36 45.39 28,925,088 -0.33(-0.72%)
Mar 23, 2021 45.73 46.33 45.62 45.72 30,986,022 -0.27(-0.58%)
Mar 22, 2021 44.74 46.06 44.74 45.98 31,516,788 +1.21(+2.70%)
Mar 19, 2021 44.53 45.00 44.17 44.78 71,500,504 +0.21(+0.47%)
Mar 18, 2021 44.36 45.32 44.35 44.57 20,145,852 -0.61(-1.36%)
Mar 17, 2021 45.35 45.35 44.70 45.18 20,046,384 -0.23(-0.50%)
Mar 16, 2021 44.97 45.47 44.97 45.41 18,902,732 +0.24(+0.53%)
Mar 15, 2021 44.71 45.20 44.71 45.17 16,982,752 +0.54(+1.21%)
Mar 12, 2021 44.62 44.79 44.31 44.63 16,622,467 +0.02(+0.04%)
Mar 11, 2021 44.35 44.87 44.08 44.61 24,037,422 +0.47(+1.06%)
Mar 10, 2021 44.31 44.60 44.06 44.15 21,700,970 +0.37(+0.84%)
Mar 09, 2021 43.72 44.22 43.63 43.78 28,987,258 +0.35(+0.80%)
Mar 08, 2021 42.27 44.25 42.24 43.43 38,085,936 +1.15(+2.72%)
Mar 05, 2021 41.55 42.73 41.39 42.28 36,312,596 +1.55(+3.79%)
Mar 04, 2021 41.26 41.57 40.36 40.74 26,844,878 -0.52(-1.26%)
Mar 03, 2021 41.53 41.62 41.14 41.26 18,427,666 -0.35(-0.83%)
Mar 02, 2021 41.99 42.13 41.52 41.61 16,218,396 -0.37(-0.89%)
Mar 01, 2021 41.34 42.26 41.34 41.98 19,026,332 +0.96(+2.34%)
Feb 26, 2021 41.67 41.85 40.92 41.02 24,222,872 -0.59(-1.43%)
Feb 25, 2021 41.67 42.27 41.36 41.62 23,959,388 -0.20(-0.48%)
Feb 24, 2021 41.36 41.87 41.17 41.82 19,493,986 +0.21(+0.51%)
Feb 23, 2021 41.38 41.85 41.23 41.61 21,560,992 +0.07(+0.18%)
Feb 22, 2021 41.40 41.76 40.98 41.53 23,440,622 -0.23(-0.55%)
Feb 19, 2021 42.55 42.61 41.67 41.76 27,474,624 -0.60(-1.42%)
Feb 18, 2021 42.41 42.42 41.77 42.36 18,431,320 +0.08(+0.19%)
Feb 17, 2021 42.34 42.42 41.94 42.28 14,544,134 -0.24(-0.56%)
Feb 16, 2021 43.21 43.21 42.42 42.52 20,273,348 -0.71(-1.65%)
Feb 12, 2021 43.35 43.60 42.89 43.23 16,669,830 -0.27(-0.61%)
Feb 11, 2021 43.29 43.80 43.15 43.50 20,332,914 +0.31(+0.72%)
Feb 10, 2021 42.19 43.34 41.90 43.19 48,701,516 -1.15(-2.60%)
Feb 09, 2021 44.59 44.64 44.26 44.34 26,919,964 -0.40(-0.90%)
Feb 08, 2021 44.39 45.11 44.39 44.74 27,549,412 +0.79(+1.79%)
Feb 05, 2021 43.49 44.19 43.43 43.96 27,880,218 +0.76(+1.76%)
Feb 04, 2021 41.94 43.26 41.84 43.20 24,171,916 +1.35(+3.23%)
Feb 03, 2021 41.83 42.20 41.63 41.84 14,392,338 -0.05(-0.13%)
Feb 02, 2021 41.62 42.00 41.53 41.90 18,052,784 +0.39(+0.95%)
Feb 01, 2021 41.07 41.72 40.83 41.51 18,347,052 +0.75(+1.84%)
Jan 29, 2021 41.00 41.48 40.66 40.76 24,729,426 -0.69(-1.68%)
Jan 28, 2021 41.97 42.30 41.41 41.45 23,131,020 -0.33(-0.79%)
Jan 27, 2021 41.36 42.47 41.21 41.78 32,371,520 +0.40(+0.97%)
Jan 26, 2021 41.03 41.46 40.93 41.38 14,286,296 +0.21(+0.51%)
Jan 25, 2021 41.18 41.30 40.87 41.17 18,133,962 +0.24(+0.58%)
Jan 22, 2021 40.91 41.03 40.44 40.93 16,017,467 -0.31(-0.75%)
Jan 21, 2021 41.32 41.36 40.88 41.24 19,129,386 -0.21(-0.51%)
Jan 20, 2021 41.44 41.60 41.27 41.45 18,039,404 +0.14(+0.33%)
Jan 19, 2021 41.44 41.72 40.93 41.31 31,545,230 -0.22(-0.53%)
Jan 15, 2021 41.10 41.73 41.03 41.53 33,112,142 +0.26(+0.62%)
Jan 14, 2021 41.02 41.69 41.00 41.28 24,397,042 -0.19(-0.46%)
Jan 13, 2021 41.40 42.03 41.30 41.47 21,173,870 -0.39(-0.94%)
Jan 12, 2021 41.41 41.98 41.10 41.86 22,028,682 +0.39(+0.95%)
Jan 11, 2021 41.28 42.01 41.16 41.47 27,409,568 +0.27(+0.67%)
Jan 08, 2021 40.66 41.51 40.45 41.19 22,900,752 +0.09(+0.22%)
Jan 07, 2021 40.41 41.23 40.38 41.10 19,915,912 +0.51(+1.26%)
Jan 06, 2021 40.34 41.02 40.12 40.59 23,863,080 +0.38(+0.95%)
Jan 05, 2021 39.93 40.29 39.66 40.21 19,421,884 +0.02(+0.05%)
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.