Skip to main content

Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 123.48 124.76 123.12 124.38 6,382,415 +0.23(+0.19%)
Mar 30, 2023 123.89 124.98 123.26 124.15 8,365,025 +2.16(+1.77%)
Mar 29, 2023 120.33 122.80 120.16 121.98 6,573,749 +3.68(+3.11%)
Mar 28, 2023 120.50 120.58 117.20 118.30 5,406,397 -2.20(-1.83%)
Mar 27, 2023 122.59 122.90 120.23 120.50 4,945,555 -1.13(-0.93%)
Mar 24, 2023 120.53 121.80 119.19 121.63 7,167,625 +0.59(+0.49%)
Mar 23, 2023 120.82 123.82 119.04 121.04 7,541,890 +2.12(+1.79%)
Mar 22, 2023 120.89 123.08 118.82 118.91 7,253,262 -1.78(-1.48%)
Mar 21, 2023 119.91 121.94 119.09 120.70 7,076,913 +1.93(+1.63%)
Mar 20, 2023 117.74 118.96 116.81 118.77 6,096,657 +1.06(+0.90%)
Mar 17, 2023 117.75 119.79 116.16 117.70 12,620,464 +0.21(+0.18%)
Mar 16, 2023 114.07 117.80 113.00 117.49 11,498,892 +4.89(+4.35%)
Mar 15, 2023 112.36 113.27 110.30 112.59 8,815,478 -1.03(-0.91%)
Mar 14, 2023 113.49 114.13 111.06 113.63 8,523,838 +2.07(+1.85%)
Mar 13, 2023 110.91 113.33 110.44 111.56 8,286,618 -0.74(-0.66%)
Mar 10, 2023 114.59 115.27 111.66 112.30 7,061,565 -1.98(-1.73%)
Mar 09, 2023 118.24 118.86 114.01 114.28 8,260,590 -3.88(-3.28%)
Mar 08, 2023 116.55 118.70 116.36 118.16 7,825,853 +1.96(+1.69%)
Mar 07, 2023 119.41 119.43 115.32 116.20 9,105,908 -3.14(-2.63%)
Mar 06, 2023 121.17 122.04 118.97 119.34 7,209,562 -1.16(-0.96%)
Mar 03, 2023 120.88 121.10 118.62 120.50 7,233,434 -0.18(-0.15%)
Mar 02, 2023 119.10 121.15 117.83 120.68 5,441,115 +0.10(+0.08%)
Mar 01, 2023 120.68 122.33 119.90 120.58 5,665,857 +0.88(+0.73%)
Feb 28, 2023 119.79 121.22 119.11 119.70 6,685,857 +0.11(+0.09%)
Feb 27, 2023 122.58 122.68 119.23 119.60 8,035,257 -0.89(-0.74%)
Feb 24, 2023 120.39 120.85 119.36 120.49 7,592,435 -1.80(-1.47%)
Feb 23, 2023 122.69 123.29 119.84 122.29 6,643,562 +2.18(+1.82%)
Feb 22, 2023 120.47 121.10 119.11 120.11 5,689,003 +0.24(+0.20%)
Feb 21, 2023 121.57 123.66 119.72 119.87 8,423,214 -3.90(-3.15%)
Feb 17, 2023 125.49 125.79 123.03 123.76 6,215,112 -2.36(-1.87%)
Feb 16, 2023 126.70 128.48 125.92 126.13 5,970,782 -2.82(-2.19%)
Feb 15, 2023 126.55 129.20 126.26 128.95 3,613,040 +0.71(+0.55%)
Feb 14, 2023 125.20 128.76 124.38 128.24 5,755,552 +1.45(+1.15%)
Feb 13, 2023 125.45 127.36 124.41 126.79 5,725,949 +1.79(+1.43%)
Feb 10, 2023 125.28 125.91 123.67 124.99 5,489,322 -1.49(-1.18%)
Feb 09, 2023 129.74 131.04 125.89 126.49 5,895,574 -1.59(-1.24%)
Feb 08, 2023 131.12 132.06 127.68 128.07 7,379,277 -4.32(-3.26%)
Feb 07, 2023 129.03 133.12 128.23 132.40 7,913,739 +3.58(+2.78%)
Feb 06, 2023 128.17 130.70 127.78 128.81 7,047,656 -2.02(-1.55%)
Feb 03, 2023 127.10 134.11 124.59 130.84 13,608,915 -0.80(-0.61%)
Feb 02, 2023 134.17 134.85 130.62 131.64 18,185,518 -2.53(-1.88%)
Feb 01, 2023 128.57 135.60 128.57 134.17 10,813,233 +5.09(+3.94%)
Jan 31, 2023 127.25 129.50 127.26 129.08 7,559,574 +1.53(+1.20%)
Jan 30, 2023 126.99 128.30 126.12 127.55 10,163,210 -1.71(-1.33%)
Jan 27, 2023 127.42 130.71 127.35 129.27 6,792,419 -0.54(-0.42%)
Jan 26, 2023 130.24 130.67 127.10 129.81 7,645,318 +2.70(+2.13%)
Jan 25, 2023 124.47 127.47 123.74 127.11 7,090,143 +0.45(+0.36%)
Jan 24, 2023 126.50 128.85 126.12 126.65 8,191,719 -0.32(-0.25%)
Jan 23, 2023 122.62 127.97 121.92 126.97 13,844,428 +7.88(+6.62%)
Jan 20, 2023 114.75 119.15 113.70 119.09 9,179,500 +5.16(+4.52%)
Jan 19, 2023 117.31 117.35 113.78 113.94 8,988,971 -4.32(-3.65%)
Jan 18, 2023 117.85 120.15 117.26 118.26 11,297,979 +1.71(+1.46%)
Jan 17, 2023 116.03 117.56 115.33 116.55 6,375,010 +0.04(+0.03%)
Jan 13, 2023 116.11 117.66 116.01 116.52 8,297,516 -1.31(-1.11%)
Jan 12, 2023 115.55 118.59 114.00 117.82 9,830,021 +3.10(+2.70%)
Jan 11, 2023 113.80 114.83 111.60 114.72 7,607,681 +1.43(+1.27%)
Jan 10, 2023 110.49 113.35 110.21 113.29 6,586,026 +2.23(+2.01%)
Jan 09, 2023 113.11 115.17 110.02 111.06 10,609,796 -0.71(-0.63%)
Jan 06, 2023 107.52 112.39 106.64 111.77 10,587,340 +5.76(+5.43%)
Jan 05, 2023 106.52 107.48 105.75 106.01 7,785,048 -2.06(-1.91%)
Jan 04, 2023 106.40 108.75 105.44 108.08 7,854,184 +4.20(+4.04%)
Jan 03, 2023 107.90 108.28 103.81 103.88 8,365,950 -2.66(-2.50%)
Dec 30, 2022 104.62 106.65 103.90 106.54 5,822,824 +0.11(+0.10%)
Dec 29, 2022 104.99 107.23 104.76 106.44 6,879,631 +2.78(+2.68%)
Dec 28, 2022 105.50 106.85 103.51 103.66 5,563,806 -2.41(-2.27%)
Dec 27, 2022 106.35 107.26 105.52 106.07 6,354,878 -1.34(-1.24%)
Dec 23, 2022 106.30 107.48 104.86 107.41 5,528,033 +0.16(+0.14%)
Dec 22, 2022 109.08 109.08 104.05 107.25 12,439,396 -3.79(-3.41%)
Dec 21, 2022 109.27 111.40 109.20 111.04 6,026,693 +2.41(+2.22%)
Dec 20, 2022 107.95 109.29 107.66 108.63 6,493,750 -0.52(-0.48%)
Dec 19, 2022 110.48 111.59 108.06 109.15 7,958,421 -1.83(-1.65%)
Dec 16, 2022 112.48 113.05 109.84 110.98 13,141,099 -2.04(-1.81%)
Dec 15, 2022 116.52 116.79 112.48 113.03 10,549,183 -4.91(-4.17%)
Dec 14, 2022 120.38 122.66 116.38 117.94 9,743,259 -1.73(-1.44%)
Dec 13, 2022 123.05 123.99 118.05 119.66 10,026,942 +2.21(+1.88%)
Dec 12, 2022 112.46 117.49 112.46 117.45 9,288,014 +2.09(+1.81%)
Dec 09, 2022 116.67 117.64 115.17 115.36 6,229,031 -2.58(-2.19%)
Dec 08, 2022 115.29 118.56 114.52 117.94 7,579,544 +3.39(+2.96%)
Dec 07, 2022 114.83 116.59 114.11 114.55 5,599,474 -1.52(-1.31%)
Dec 06, 2022 119.02 119.19 114.90 116.07 6,157,144 -3.41(-2.85%)
Dec 05, 2022 120.72 121.58 118.64 119.48 6,284,817 -2.29(-1.88%)
Dec 02, 2022 119.88 121.92 119.31 121.77 6,325,139 -1.11(-0.91%)
Dec 01, 2022 122.79 124.23 121.79 122.88 8,175,795 +0.31(+0.25%)
Nov 30, 2022 115.07 122.68 114.41 122.57 13,178,656 +8.58(+7.53%)
Nov 29, 2022 115.68 116.86 113.93 113.99 6,517,854 -1.12(-0.97%)
Nov 28, 2022 117.62 118.87 114.43 115.10 7,547,664 -3.77(-3.17%)
Nov 25, 2022 120.22 120.71 118.82 118.87 3,275,399 -1.64(-1.36%)
Nov 23, 2022 118.95 122.32 118.71 120.50 5,692,844 +1.44(+1.21%)
Nov 22, 2022 116.35 119.19 115.57 119.06 7,278,578 +3.32(+2.87%)
Nov 21, 2022 116.59 117.95 115.64 115.74 8,518,376 -3.51(-2.95%)
Nov 18, 2022 119.44 119.87 117.60 119.25 6,684,839 +0.95(+0.81%)
Nov 17, 2022 114.53 118.55 114.30 118.30 7,557,268 +2.05(+1.76%)
Nov 16, 2022 118.63 119.24 115.51 116.25 9,925,013 -5.09(-4.20%)
Nov 15, 2022 120.99 123.37 118.84 121.34 12,948,168 +5.03(+4.32%)
Nov 14, 2022 116.26 118.64 115.80 116.32 7,237,421 -0.61(-0.52%)
Nov 11, 2022 114.57 117.62 114.57 116.92 9,799,253 +0.72(+0.62%)
Nov 10, 2022 111.61 116.51 110.27 116.20 12,116,973 +9.87(+9.28%)
Nov 09, 2022 107.32 109.29 106.18 106.33 9,946,381 -2.03(-1.87%)
Nov 08, 2022 107.43 110.62 105.84 108.36 9,741,316 +2.36(+2.23%)
Nov 07, 2022 103.49 106.19 102.31 106.00 7,858,139 +3.27(+3.19%)
Nov 04, 2022 102.65 103.51 100.46 102.73 12,439,736 +2.70(+2.70%)
Nov 03, 2022 100.50 102.55 98.15 100.02 25,655,744 -8.30(-7.66%)
Nov 02, 2022 114.30 114.38 108.08 108.32 14,404,078 -4.65(-4.12%)
Nov 01, 2022 115.30 116.15 112.42 112.97 5,966,999 -0.32(-0.28%)
Oct 31, 2022 113.75 113.99 111.12 113.29 7,137,007 -1.49(-1.30%)
Oct 28, 2022 109.93 115.02 108.16 114.78 9,781,836 +4.34(+3.93%)
Oct 27, 2022 114.89 116.12 110.13 110.44 9,278,339 -3.28(-2.89%)
Oct 26, 2022 113.66 116.26 111.85 113.73 7,636,562 -1.02(-0.89%)
Oct 25, 2022 112.24 115.49 111.91 114.75 6,441,679 +2.69(+2.40%)
Oct 24, 2022 112.02 112.68 110.00 112.06 6,776,650 +0.62(+0.55%)
Oct 21, 2022 107.60 111.68 106.90 111.44 7,791,980 +3.62(+3.36%)
Oct 20, 2022 108.97 111.78 107.57 107.82 8,032,287 -0.84(-0.77%)
Oct 19, 2022 106.75 109.45 106.64 108.66 5,868,385 +1.58(+1.47%)
Oct 18, 2022 110.68 111.78 105.47 107.08 9,249,959 -0.37(-0.34%)
Oct 17, 2022 109.69 110.23 106.50 107.45 8,186,753 +1.58(+1.49%)
Oct 14, 2022 110.38 110.72 105.71 105.87 8,305,998 -2.80(-2.58%)
Oct 13, 2022 101.47 110.92 100.78 108.67 10,865,494 +4.06(+3.88%)
Oct 12, 2022 106.22 106.69 104.36 104.61 7,254,757 -1.34(-1.26%)
Oct 11, 2022 107.84 108.31 104.62 105.95 11,171,835 -4.40(-3.99%)
Oct 10, 2022 116.11 116.55 109.24 110.35 9,875,700 -6.08(-5.22%)
Oct 07, 2022 118.07 119.50 115.85 116.42 8,950,814 -4.21(-3.49%)
Oct 06, 2022 119.89 122.49 119.78 120.63 6,476,693 +0.38(+0.31%)
Oct 05, 2022 116.39 120.90 116.06 120.25 7,339,793 +2.43(+2.06%)
Oct 04, 2022 115.93 117.90 115.85 117.83 6,890,328 +4.96(+4.39%)
Oct 03, 2022 110.72 113.92 109.45 112.87 7,767,123 +4.08(+3.75%)
Sep 30, 2022 109.54 111.96 108.73 108.79 7,859,898 -1.79(-1.62%)
Sep 29, 2022 112.93 113.11 109.25 110.58 12,590,676 -3.94(-3.44%)
Sep 28, 2022 114.18 115.98 113.41 114.52 11,753,970 -1.36(-1.17%)
Sep 27, 2022 117.05 118.12 114.34 115.87 5,756,772 +0.58(+0.50%)
Sep 26, 2022 117.03 118.61 115.15 115.30 6,670,209 -1.40(-1.20%)
Sep 23, 2022 117.80 118.13 114.63 116.69 11,093,083 -2.40(-2.01%)
Sep 22, 2022 120.12 120.51 117.92 119.09 9,084,701 -0.91(-0.75%)
Sep 21, 2022 120.78 124.97 119.88 119.99 8,434,324 -0.14(-0.12%)
Sep 20, 2022 121.07 121.85 119.29 120.14 5,889,476 -1.81(-1.49%)
Sep 19, 2022 119.03 122.46 118.83 121.95 6,148,757 +1.64(+1.36%)
Sep 16, 2022 119.51 121.07 118.48 120.31 14,351,280 -0.03(-0.02%)
Sep 15, 2022 122.00 123.33 119.62 120.34 7,744,562 -2.46(-2.00%)
Sep 14, 2022 121.58 123.15 120.84 122.80 7,806,410 +2.50(+2.08%)
Sep 13, 2022 123.61 125.08 119.87 120.29 9,980,660 -7.77(-6.07%)
Sep 12, 2022 128.06 129.24 127.41 128.06 7,347,872 +0.91(+0.72%)
Sep 09, 2022 125.83 127.69 125.47 127.15 5,296,772 +3.08(+2.48%)
Sep 08, 2022 122.74 124.98 121.23 124.07 6,865,634 +0.24(+0.19%)
Sep 07, 2022 122.74 124.96 121.68 123.83 5,543,848 +1.86(+1.52%)
Sep 06, 2022 124.06 124.71 121.53 121.97 6,929,357 -1.74(-1.41%)
Sep 02, 2022 126.75 127.75 122.83 123.71 6,361,799 -1.39(-1.11%)
Sep 01, 2022 125.16 125.30 121.40 125.10 9,050,148 -2.26(-1.78%)
Aug 31, 2022 128.82 129.19 126.43 127.36 9,020,016 -1.34(-1.04%)
Aug 30, 2022 131.94 132.42 127.29 128.70 6,419,054 -2.56(-1.95%)
Aug 29, 2022 131.95 133.22 130.33 131.25 7,157,409 -1.25(-0.94%)
Aug 26, 2022 139.95 141.10 132.18 132.50 8,270,072 -7.53(-5.38%)
Aug 25, 2022 136.29 140.75 135.99 140.03 5,866,991 +4.73(+3.50%)
Aug 24, 2022 134.29 135.69 132.72 135.31 5,337,065 +0.56(+0.42%)
Aug 23, 2022 136.05 137.51 134.59 134.74 4,698,455 -0.85(-0.63%)
Aug 22, 2022 139.13 139.61 135.10 135.59 7,033,020 -5.74(-4.06%)
Aug 19, 2022 142.95 143.99 140.66 141.33 5,639,995 -3.62(-2.50%)
Aug 18, 2022 141.78 146.41 141.48 144.95 8,153,739 +2.73(+1.92%)
Aug 17, 2022 141.93 143.27 140.14 142.22 5,398,250 -1.44(-1.00%)
Aug 16, 2022 145.01 146.01 142.53 143.66 5,487,126 -2.01(-1.38%)
Aug 15, 2022 143.93 146.21 142.09 145.66 4,699,645 +0.80(+0.56%)
Aug 12, 2022 141.71 145.03 140.93 144.86 5,188,008 +3.31(+2.34%)
Aug 11, 2022 142.01 145.20 140.77 141.55 6,519,642 +0.80(+0.57%)
Aug 10, 2022 139.65 140.93 137.58 140.74 7,141,122 +4.29(+3.14%)
Aug 09, 2022 139.40 140.28 135.31 136.45 7,068,661 -5.07(-3.59%)
Aug 08, 2022 143.44 144.76 140.32 141.53 5,802,488 -2.30(-1.60%)
Aug 05, 2022 142.26 144.85 141.40 143.83 5,270,766 -0.77(-0.53%)
Aug 04, 2022 142.36 144.74 141.43 144.59 6,530,159 +1.77(+1.24%)
Aug 03, 2022 141.38 143.95 140.36 142.82 7,194,390 +2.04(+1.45%)
Aug 02, 2022 139.50 143.05 138.69 140.78 6,207,151 -0.38(-0.27%)
Aug 01, 2022 138.18 143.11 137.95 141.16 7,948,368 +2.27(+1.63%)
Jul 29, 2022 138.46 139.13 134.69 138.90 12,272,823 -1.33(-0.95%)
Jul 28, 2022 143.41 143.62 136.92 140.23 17,798,148 -6.67(-4.54%)
Jul 27, 2022 145.08 148.22 144.15 146.90 13,392,138 +3.30(+2.30%)
Jul 26, 2022 146.13 146.21 143.44 143.60 6,200,215 -3.14(-2.14%)
Jul 25, 2022 146.31 147.49 145.23 146.74 5,139,855 -0.43(-0.29%)
Jul 22, 2022 149.04 150.00 145.88 147.17 7,519,714 -2.07(-1.39%)
Jul 21, 2022 146.38 149.29 144.23 149.24 8,414,419 +3.97(+2.74%)
Jul 20, 2022 141.16 145.86 140.39 145.26 8,893,578 +4.16(+2.94%)
Jul 19, 2022 138.01 142.16 137.09 141.11 10,189,755 +5.44(+4.01%)
Jul 18, 2022 139.77 140.21 134.84 135.67 8,202,767 -2.57(-1.86%)
Jul 15, 2022 137.65 139.30 136.00 138.24 12,407,738 +2.37(+1.74%)
Jul 14, 2022 129.21 136.30 128.16 135.87 11,188,729 +5.99(+4.62%)
Jul 13, 2022 125.00 130.97 124.97 129.88 7,520,715 +2.58(+2.02%)
Jul 12, 2022 128.06 129.60 126.35 127.30 6,256,282 +0.68(+0.54%)
Jul 11, 2022 127.91 128.88 125.74 126.62 6,158,736 -3.61(-2.77%)
Jul 08, 2022 126.89 130.59 126.03 130.23 8,765,676 +1.54(+1.20%)
Jul 07, 2022 125.10 128.99 124.72 128.69 9,816,406 +7.03(+5.78%)
Jul 06, 2022 120.70 122.78 119.74 121.66 6,305,714 +1.18(+0.98%)
Jul 05, 2022 115.95 120.81 115.25 120.48 8,475,079 +2.20(+1.86%)
Jul 01, 2022 120.41 121.37 116.91 118.28 8,022,207 -4.03(-3.30%)
Jun 30, 2022 122.19 124.56 120.00 122.31 9,692,306 -2.38(-1.91%)
Jun 29, 2022 124.55 125.98 121.50 124.70 10,414,889 -1.31(-1.04%)
Jun 28, 2022 124.27 130.65 121.22 126.01 28,309,178 +4.23(+3.48%)
Jun 27, 2022 120.84 124.51 120.11 121.78 10,382,555 +1.99(+1.66%)
Jun 24, 2022 117.18 120.04 116.59 119.78 8,488,716 +4.80(+4.17%)
Jun 23, 2022 117.53 117.71 113.20 114.99 8,252,535 -1.98(-1.69%)
Jun 22, 2022 116.62 118.40 115.25 116.97 9,485,607 -2.14(-1.79%)
Jun 21, 2022 118.51 120.76 118.46 119.10 9,624,074 +3.25(+2.81%)
Jun 17, 2022 116.26 117.61 113.33 115.85 18,046,286 +0.16(+0.14%)
Jun 16, 2022 120.89 121.27 113.97 115.69 17,148,648 -9.78(-7.79%)
Jun 15, 2022 126.08 127.62 122.76 125.46 8,207,642 +0.74(+0.59%)
Jun 14, 2022 124.68 126.32 123.35 124.72 7,093,389 +1.53(+1.24%)
Jun 13, 2022 125.04 125.77 121.22 123.19 12,865,902 -4.35(-3.41%)
Jun 10, 2022 129.02 130.28 126.79 127.54 8,929,238 -3.36(-2.57%)
Jun 09, 2022 131.92 134.47 130.88 130.90 7,467,462 -2.15(-1.62%)
Jun 08, 2022 134.77 135.74 131.61 133.06 7,072,173 -2.81(-2.06%)
Jun 07, 2022 133.22 136.11 132.60 135.86 6,330,431 +1.39(+1.03%)
Jun 06, 2022 138.79 138.81 133.97 134.47 7,558,172 -0.75(-0.55%)
Jun 03, 2022 136.14 137.34 134.63 135.22 7,789,910 -4.77(-3.41%)
Jun 02, 2022 134.30 140.03 133.76 139.99 10,012,723 +5.92(+4.41%)
Jun 01, 2022 136.49 137.79 132.30 134.07 8,892,734 -2.35(-1.72%)
May 31, 2022 132.87 137.12 130.91 136.42 16,795,568 +3.30(+2.48%)
May 27, 2022 129.63 133.48 129.63 133.12 9,638,735 +4.69(+3.65%)
May 26, 2022 123.83 129.54 123.69 128.43 8,326,779 +3.44(+2.75%)
May 25, 2022 121.73 125.80 121.20 125.00 10,251,662 +2.57(+2.10%)
May 24, 2022 124.15 124.15 120.06 122.42 9,610,301 -3.42(-2.72%)
May 23, 2022 123.78 126.14 122.06 125.84 10,525,800 +0.46(+0.36%)
May 20, 2022 126.57 126.96 119.88 125.39 11,899,260 +1.02(+0.82%)
May 19, 2022 124.25 127.05 123.33 124.37 8,837,294 +0.11(+0.09%)
May 18, 2022 130.33 130.76 123.71 124.25 12,584,023 -8.80(-6.61%)
May 17, 2022 130.73 133.35 130.21 133.05 9,560,855 +5.51(+4.32%)
May 16, 2022 127.61 129.52 125.73 127.55 6,695,352 -0.97(-0.76%)
May 13, 2022 127.91 129.53 126.20 128.52 9,743,609 +3.01(+2.40%)
May 12, 2022 124.78 126.74 121.75 125.51 11,280,248 -0.50(-0.40%)
May 11, 2022 128.62 131.72 125.62 126.02 12,102,560 -4.30(-3.30%)
May 10, 2022 132.87 133.16 128.23 130.31 9,283,725 +1.80(+1.40%)
May 09, 2022 131.43 133.45 127.69 128.51 12,277,415 -5.39(-4.03%)
May 06, 2022 134.54 137.25 131.33 133.90 10,583,374 -1.01(-0.75%)
May 05, 2022 140.00 140.00 132.57 134.91 15,286,113 -7.06(-4.97%)
May 04, 2022 137.71 142.40 133.68 141.97 11,585,406 +4.56(+3.32%)
May 03, 2022 137.84 138.76 135.98 137.41 7,924,782 -0.96(-0.70%)
May 02, 2022 133.92 138.74 132.55 138.37 13,982,389 +5.31(+3.99%)
Apr 29, 2022 138.88 140.49 132.89 133.05 14,399,805 -8.10(-5.74%)
Apr 28, 2022 136.08 144.02 132.52 141.15 32,657,826 +12.47(+9.69%)
Apr 27, 2022 124.61 131.55 124.45 128.68 14,511,757 +1.52(+1.20%)
Apr 26, 2022 128.60 129.87 126.33 127.16 9,718,109 -2.92(-2.25%)
Apr 25, 2022 125.08 130.31 124.69 130.08 10,165,115 +3.58(+2.83%)
Apr 22, 2022 129.66 130.81 126.35 126.50 9,041,589 -3.14(-2.43%)
Apr 21, 2022 135.58 136.82 128.83 129.64 8,997,335 -4.03(-3.01%)
Apr 20, 2022 136.41 137.93 133.41 133.67 8,116,289 -0.68(-0.50%)
Apr 19, 2022 132.23 134.68 131.01 134.35 7,574,619 +1.65(+1.24%)
Apr 18, 2022 129.18 133.68 129.12 132.70 9,220,938 +2.29(+1.76%)
Apr 14, 2022 134.35 134.84 130.19 130.41 8,401,830 -3.42(-2.55%)
Apr 13, 2022 131.01 135.82 130.00 133.82 10,960,234 +4.20(+3.24%)
Apr 12, 2022 131.37 133.50 129.06 129.62 11,118,489 +0.70(+0.54%)
Apr 11, 2022 127.91 131.07 127.34 128.93 11,766,923 -1.27(-0.97%)
Apr 08, 2022 131.96 133.31 129.88 130.20 13,640,562 -2.41(-1.82%)
Apr 07, 2022 133.15 134.77 130.41 132.61 10,705,746 -0.06(-0.04%)
Apr 06, 2022 136.11 136.21 130.93 132.66 22,097,498 -5.89(-4.25%)
Apr 05, 2022 144.60 144.79 138.37 138.55 16,749,657 -7.95(-5.43%)
Apr 04, 2022 140.72 146.81 139.69 146.50 12,745,602 +6.50(+4.64%)
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.