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

Fiserv (NQ: FISV )

114.23 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 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 (%)
Apr 30, 2021 118.44 120.40 118.08 120.12 14,411,800 -2.14(-1.75%)
Apr 29, 2021 123.63 123.71 121.10 122.26 3,581,653 -1.16(-0.94%)
Apr 28, 2021 122.14 124.07 121.94 123.42 5,084,599 +1.76(+1.45%)
Apr 27, 2021 124.85 125.46 121.23 121.66 9,036,977 -4.89(-3.86%)
Apr 26, 2021 126.04 127.34 125.87 126.55 4,583,802 +0.53(+0.42%)
Apr 23, 2021 124.30 126.52 123.58 126.02 3,887,700 +1.39(+1.12%)
Apr 22, 2021 124.42 125.23 123.79 124.63 3,504,090 -0.19(-0.15%)
Apr 21, 2021 125.87 125.87 124.14 124.82 3,909,786 +0.26(+0.21%)
Apr 20, 2021 124.50 125.48 124.03 124.56 3,715,627 -0.57(-0.46%)
Apr 19, 2021 125.09 125.66 124.34 125.13 3,175,645 +0.04(+0.03%)
Apr 16, 2021 125.35 126.03 124.88 125.09 5,110,900 -0.44(-0.35%)
Apr 15, 2021 124.66 126.30 124.39 125.53 3,054,547 +1.68(+1.36%)
Apr 14, 2021 124.79 125.05 123.51 123.85 2,412,497 -0.65(-0.52%)
Apr 13, 2021 124.04 124.70 123.07 124.50 3,370,145 +0.37(+0.30%)
Apr 12, 2021 124.29 124.64 123.66 124.13 2,670,402 -0.16(-0.13%)
Apr 09, 2021 123.50 124.68 123.15 124.29 3,649,100 +0.14(+0.11%)
Apr 08, 2021 123.54 124.40 123.19 124.15 2,952,274 +1.03(+0.84%)
Apr 07, 2021 123.53 124.04 122.70 123.12 3,133,694 -0.57(-0.46%)
Apr 06, 2021 122.66 123.87 121.28 123.69 2,989,950 +0.82(+0.67%)
Apr 05, 2021 122.29 123.79 121.64 122.87 3,575,651 +0.70(+0.57%)
Apr 01, 2021 120.00 122.69 119.63 122.17 4,114,300 +3.13(+2.63%)
Mar 31, 2021 120.30 120.74 118.54 119.04 5,063,807 -1.72(-1.42%)
Mar 30, 2021 120.58 121.45 119.29 120.76 3,511,967 -0.73(-0.60%)
Mar 29, 2021 122.44 122.76 119.05 121.49 5,339,973 -2.12(-1.72%)
Mar 26, 2021 123.16 124.20 122.26 123.61 4,134,900 +0.66(+0.54%)
Mar 25, 2021 122.53 123.39 120.70 122.95 3,485,148 -0.30(-0.24%)
Mar 24, 2021 121.80 124.03 121.72 123.25 3,552,071 +1.96(+1.62%)
Mar 23, 2021 121.89 122.57 120.79 121.29 2,907,526 -0.42(-0.35%)
Mar 22, 2021 121.97 122.58 121.18 121.71 2,876,390 -0.16(-0.13%)
Mar 19, 2021 122.70 123.00 121.03 121.87 5,051,100 -0.54(-0.44%)
Mar 18, 2021 121.79 123.71 121.34 122.41 3,224,104 -1.12(-0.91%)
Mar 17, 2021 124.31 124.31 122.90 123.53 2,631,115 -0.59(-0.48%)
Mar 16, 2021 124.32 124.94 123.63 124.12 2,523,623 +0.12(+0.10%)
Mar 15, 2021 124.20 124.89 123.44 124.00 2,758,136 -0.13(-0.10%)
Mar 12, 2021 123.97 125.01 123.12 124.13 3,340,500 +0.02(+0.02%)
Mar 11, 2021 122.67 126.25 122.67 124.11 4,351,787 +0.25(+0.20%)
Mar 10, 2021 123.12 124.35 121.84 123.86 3,937,377 +1.36(+1.11%)
Mar 09, 2021 122.40 124.22 122.20 122.50 5,016,255 +1.00(+0.82%)
Mar 08, 2021 120.20 123.36 119.75 121.50 5,790,403 +1.81(+1.51%)
Mar 05, 2021 116.98 120.45 115.52 119.69 6,138,500 +4.14(+3.58%)
Mar 04, 2021 116.24 118.09 113.93 115.55 5,177,040 -0.25(-0.22%)
Mar 03, 2021 115.20 116.34 114.55 115.80 3,602,103 +0.12(+0.10%)
Mar 02, 2021 116.05 116.87 115.09 115.68 3,232,044 -1.00(-0.86%)
Mar 01, 2021 117.00 117.67 116.11 116.68 3,492,087 +1.31(+1.14%)
Feb 26, 2021 117.11 117.68 114.28 115.37 4,169,700 -0.92(-0.79%)
Feb 25, 2021 118.09 119.16 116.17 116.29 6,156,921 -2.78(-2.33%)
Feb 24, 2021 114.50 120.50 114.43 119.07 6,882,860 +3.47(+3.00%)
Feb 23, 2021 113.22 116.20 112.23 115.60 5,072,865 +2.24(+1.98%)
Feb 22, 2021 110.94 114.50 109.87 113.36 4,776,407 +2.00(+1.80%)
Feb 19, 2021 113.46 113.84 110.25 111.36 5,864,800 -1.69(-1.49%)
Feb 18, 2021 111.60 113.56 111.26 113.05 6,335,030 +1.98(+1.78%)
Feb 17, 2021 109.68 111.88 109.58 111.07 3,773,008 +0.87(+0.79%)
Feb 16, 2021 110.99 110.99 108.60 110.20 3,768,329 +0.21(+0.19%)
Feb 12, 2021 108.79 110.71 108.19 109.99 3,605,800 +1.51(+1.39%)
Feb 11, 2021 110.69 110.69 107.66 108.48 6,702,017 -0.94(-0.86%)
Feb 10, 2021 113.95 114.35 108.59 109.42 7,295,994 -4.03(-3.55%)
Feb 09, 2021 112.65 114.06 111.22 113.45 3,772,893 +0.05(+0.04%)
Feb 08, 2021 113.42 114.37 112.56 113.40 3,876,079 +1.18(+1.05%)
Feb 05, 2021 112.75 113.74 111.98 112.22 2,656,200 -0.02(-0.02%)
Feb 04, 2021 111.72 113.08 110.20 112.24 3,514,847 +2.04(+1.85%)
Feb 03, 2021 110.12 111.11 109.55 110.20 4,550,651 +0.18(+0.16%)
Feb 02, 2021 107.93 111.10 107.24 110.02 4,616,387 +3.52(+3.31%)
Feb 01, 2021 103.86 107.55 103.09 106.50 5,445,307 +3.81(+3.71%)
Jan 29, 2021 104.82 104.95 102.31 102.69 5,523,500 -2.56(-2.43%)
Jan 28, 2021 104.36 106.29 103.92 105.25 6,837,037 +2.03(+1.97%)
Jan 27, 2021 104.06 104.79 100.36 103.22 9,199,490 -2.99(-2.82%)
Jan 26, 2021 107.05 107.99 105.94 106.21 5,364,878 -0.50(-0.47%)
Jan 25, 2021 106.75 106.76 103.78 106.71 7,768,560 -0.57(-0.53%)
Jan 22, 2021 107.75 108.65 106.85 107.28 3,858,000 -1.67(-1.53%)
Jan 21, 2021 109.36 109.92 108.46 108.95 3,715,810 -0.19(-0.17%)
Jan 20, 2021 107.68 109.97 107.60 109.14 5,003,145 +1.47(+1.37%)
Jan 19, 2021 109.38 109.44 107.26 107.67 3,854,001 -0.53(-0.49%)
Jan 15, 2021 106.56 109.01 106.17 108.20 7,128,800 +0.22(+0.20%)
Jan 14, 2021 110.83 111.01 107.87 107.98 6,467,282 -2.26(-2.05%)
Jan 13, 2021 112.02 112.33 109.18 110.24 6,097,842 -0.96(-0.86%)
Jan 12, 2021 114.04 115.44 109.52 111.20 6,062,674 -3.85(-3.35%)
Jan 11, 2021 116.25 117.10 114.30 115.05 2,729,235 -1.74(-1.49%)
Jan 08, 2021 114.48 117.27 114.48 116.79 3,859,800 +2.36(+2.06%)
Jan 07, 2021 114.98 115.60 114.00 114.43 4,053,387 +0.25(+0.22%)
Jan 06, 2021 111.90 115.99 111.53 114.18 3,166,152 +1.82(+1.62%)
Jan 05, 2021 113.31 114.11 112.04 112.36 4,035,709 +0.44(+0.39%)
Jan 04, 2021 113.75 114.00 109.57 111.92 4,322,913 -1.94(-1.70%)
Dec 31, 2020 113.86 113.86 113.86 2,421,866 +0.98(+0.87%)
Dec 30, 2020 112.71 113.60 112.49 112.88 2,421,866 +1.01(+0.90%)
Dec 29, 2020 113.48 113.95 111.69 111.87 4,949,995 -0.80(-0.71%)
Dec 28, 2020 113.34 113.44 111.78 112.67 2,534,799 +0.04(+0.04%)
Dec 24, 2020 111.08 112.74 110.89 112.63 1,683,100 +1.99(+1.80%)
Dec 23, 2020 111.04 111.20 109.61 110.64 2,905,655 +0.12(+0.11%)
Dec 22, 2020 110.82 111.67 110.19 110.52 3,802,482 -1.97(-1.75%)
Dec 21, 2020 112.47 113.14 110.35 112.49 4,211,992 -2.32(-2.02%)
Dec 18, 2020 115.39 115.49 113.13 114.81 6,349,000 +0.11(+0.10%)
Dec 17, 2020 114.73 115.03 113.66 114.70 3,944,273 +0.53(+0.46%)
Dec 16, 2020 114.65 115.45 113.70 114.17 3,659,787 -0.51(-0.44%)
Dec 15, 2020 114.48 114.84 113.25 114.68 3,164,104 +1.05(+0.92%)
Dec 14, 2020 115.54 115.80 113.53 113.63 3,691,779 -1.19(-1.04%)
Dec 11, 2020 114.25 115.39 113.57 114.82 3,786,200 -0.01(-0.01%)
Dec 10, 2020 112.34 115.60 112.25 114.83 10,790,222 +0.25(+0.22%)
Dec 09, 2020 116.00 116.43 113.97 114.58 6,429,409 -3.41(-2.89%)
Dec 08, 2020 120.00 121.83 117.49 117.99 4,837,597 +1.06(+0.91%)
Dec 07, 2020 117.94 118.19 116.64 116.93 3,685,462 -0.20(-0.17%)
Dec 04, 2020 116.52 117.70 115.29 117.13 3,444,800 +1.08(+0.93%)
Dec 03, 2020 115.13 117.33 114.95 116.05 3,347,419 +0.53(+0.46%)
Dec 02, 2020 115.44 116.49 114.33 115.52 2,478,903 -0.27(-0.23%)
Dec 01, 2020 116.47 117.35 115.55 115.79 3,635,634 +0.61(+0.53%)
Nov 30, 2020 114.63 115.33 112.89 115.18 3,734,973 -0.35(-0.30%)
Nov 27, 2020 115.08 115.81 114.67 115.53 1,706,900 +0.55(+0.48%)
Nov 25, 2020 114.81 115.31 112.30 114.98 3,663,300 +0.10(+0.09%)
Nov 24, 2020 113.83 115.00 113.12 114.88 4,376,263 +2.78(+2.48%)
Nov 23, 2020 114.13 114.20 111.56 112.10 2,896,555 -0.97(-0.86%)
Nov 20, 2020 112.69 114.14 112.34 113.07 4,370,600 +0.05(+0.04%)
Nov 19, 2020 111.37 113.20 109.26 113.02 6,913,416 +5.05(+4.68%)
Nov 18, 2020 109.75 110.36 107.91 107.97 2,861,842 -1.98(-1.80%)
Nov 17, 2020 108.79 110.42 108.17 109.95 2,524,705 +0.24(+0.22%)
Nov 16, 2020 110.77 111.44 108.61 109.71 3,215,044 +0.86(+0.79%)
Nov 13, 2020 106.80 109.25 106.27 108.85 2,620,200 +3.15(+2.98%)
Nov 12, 2020 106.55 107.19 105.22 105.70 2,760,552 -1.66(-1.55%)
Nov 11, 2020 108.01 108.39 105.42 107.36 3,031,927 +0.56(+0.52%)
Nov 10, 2020 108.10 108.53 106.36 106.80 5,180,071 -2.30(-2.11%)
Nov 09, 2020 109.75 117.53 109.04 109.10 8,322,679 +6.03(+5.85%)
Nov 06, 2020 102.21 103.40 101.74 103.07 2,825,900 +0.91(+0.89%)
Nov 05, 2020 102.20 103.58 101.78 102.16 3,678,702 +0.97(+0.96%)
Nov 04, 2020 101.47 102.50 100.76 101.19 5,508,727 +2.24(+2.26%)
Nov 03, 2020 98.03 99.89 97.62 98.95 3,593,212 +1.66(+1.71%)
Nov 02, 2020 96.92 97.88 95.95 97.29 3,531,831 +1.82(+1.91%)
Oct 30, 2020 94.75 95.56 93.35 95.47 6,677,200 -0.30(-0.31%)
Oct 29, 2020 93.62 96.72 92.81 95.77 5,087,360 +2.25(+2.41%)
Oct 28, 2020 97.00 98.25 93.21 93.52 9,223,547 -3.09(-3.20%)
Oct 27, 2020 98.51 99.53 96.25 96.61 6,888,543 -1.77(-1.80%)
Oct 26, 2020 99.89 100.05 96.72 98.38 4,892,978 -2.80(-2.77%)
Oct 23, 2020 101.41 101.90 100.19 101.18 2,232,900 +0.30(+0.30%)
Oct 22, 2020 99.50 101.06 98.40 100.88 3,174,409 +1.52(+1.53%)
Oct 21, 2020 98.89 100.60 98.64 99.36 3,907,710 -0.17(-0.17%)
Oct 20, 2020 99.11 100.23 98.36 99.53 2,889,407 +0.79(+0.80%)
Oct 19, 2020 101.36 101.52 98.46 98.74 3,800,221 -2.48(-2.45%)
Oct 16, 2020 102.31 103.53 101.00 101.22 2,886,100 -0.59(-0.58%)
Oct 15, 2020 101.23 102.06 100.32 101.81 3,689,034 -0.90(-0.88%)
Oct 14, 2020 104.76 105.33 101.80 102.71 4,643,417 -2.05(-1.96%)
Oct 13, 2020 106.75 107.08 104.71 104.76 4,155,001 -1.92(-1.80%)
Oct 12, 2020 105.59 107.20 104.56 106.68 4,772,461 +1.57(+1.49%)
Oct 09, 2020 103.88 105.27 103.15 105.11 2,484,700 +1.72(+1.66%)
Oct 08, 2020 103.33 104.20 102.64 103.39 2,680,590 +0.97(+0.95%)
Oct 07, 2020 102.96 103.63 101.78 102.42 3,744,205 +0.06(+0.06%)
Oct 06, 2020 102.66 104.74 101.86 102.36 4,581,508 +1.54(+1.53%)
Oct 05, 2020 102.80 102.99 100.06 100.82 4,268,129 -0.83(-0.82%)
Oct 02, 2020 101.90 102.95 100.90 101.65 3,257,200 -2.60(-2.49%)
Oct 01, 2020 104.29 105.80 103.38 104.25 2,943,581 +1.20(+1.16%)
Sep 30, 2020 103.96 104.25 102.07 103.05 5,067,328 -0.54(-0.52%)
Sep 29, 2020 103.58 104.74 103.41 103.59 3,660,204 -0.48(-0.46%)
Sep 28, 2020 104.00 104.67 103.19 104.07 3,649,885 +1.94(+1.90%)
Sep 25, 2020 98.00 102.50 97.53 102.13 4,459,400 +3.85(+3.92%)
Sep 24, 2020 98.17 99.67 96.77 98.28 4,944,751 -1.07(-1.08%)
Sep 23, 2020 100.56 101.37 98.50 99.35 4,648,583 -1.74(-1.72%)
Sep 22, 2020 100.07 101.20 98.46 101.09 3,664,016 +1.48(+1.49%)
Sep 21, 2020 101.24 102.00 98.16 99.61 6,951,849 -3.89(-3.76%)
Sep 18, 2020 104.16 104.70 101.90 103.50 15,881,900 -0.30(-0.29%)
Sep 17, 2020 100.14 103.86 99.73 103.80 6,920,670 +1.54(+1.51%)
Sep 16, 2020 101.06 103.35 100.84 102.26 7,866,698 +1.67(+1.66%)
Sep 15, 2020 98.24 101.41 98.00 100.59 5,667,044 +3.42(+3.52%)
Sep 14, 2020 94.75 97.69 94.19 97.17 5,031,299 +4.11(+4.42%)
Sep 11, 2020 95.41 96.07 92.15 93.06 6,057,900 -1.94(-2.04%)
Sep 10, 2020 96.82 98.77 94.48 95.00 4,106,901 -1.43(-1.48%)
Sep 09, 2020 96.83 96.83 94.64 96.43 4,582,655 +1.45(+1.53%)
Sep 08, 2020 97.58 97.96 94.74 94.98 7,057,210 -4.05(-4.09%)
Sep 04, 2020 101.05 101.79 98.03 99.03 5,882,800 -1.63(-1.62%)
Sep 03, 2020 103.17 103.37 99.37 100.66 7,170,362 -2.47(-2.40%)
Sep 02, 2020 100.00 103.63 99.41 103.13 4,505,808 +3.76(+3.78%)
Sep 01, 2020 99.44 99.99 98.64 99.37 4,219,232 -0.21(-0.21%)
Aug 31, 2020 100.02 101.04 98.83 99.58 4,930,604 -0.58(-0.58%)
Aug 28, 2020 99.26 100.17 98.26 100.16 3,014,300 +1.16(+1.17%)
Aug 27, 2020 99.72 99.72 97.65 99.00 4,962,827 +1.06(+1.08%)
Aug 26, 2020 98.72 99.20 97.63 97.94 2,943,224 -0.30(-0.31%)
Aug 25, 2020 96.65 98.45 96.26 98.24 3,663,600 +2.02(+2.10%)
Aug 24, 2020 96.43 97.46 94.99 96.22 6,828,562 +0.59(+0.62%)
Aug 21, 2020 96.57 97.59 95.05 95.63 6,789,900 -1.37(-1.41%)
Aug 20, 2020 99.53 99.72 96.82 97.00 6,029,008 -3.44(-3.42%)
Aug 19, 2020 103.43 104.40 100.20 100.44 5,469,841 -2.23(-2.17%)
Aug 18, 2020 102.16 103.54 101.55 102.67 4,318,860 +0.49(+0.48%)
Aug 17, 2020 100.29 102.72 99.97 102.18 3,473,747 +2.41(+2.42%)
Aug 14, 2020 98.94 100.10 98.51 99.77 2,182,200 +0.29(+0.29%)
Aug 13, 2020 98.22 100.25 97.99 99.48 2,541,445 +1.51(+1.54%)
Aug 12, 2020 98.89 100.18 97.89 97.97 4,012,259 -0.25(-0.25%)
Aug 11, 2020 98.90 99.89 96.99 98.22 6,512,114 -1.12(-1.13%)
Aug 10, 2020 103.68 103.93 99.00 99.34 7,090,480 -4.57(-4.40%)
Aug 07, 2020 101.51 103.99 100.22 103.91 4,631,400 +1.53(+1.49%)
Aug 06, 2020 100.90 103.69 99.39 102.38 9,840,791 +4.38(+4.47%)
Aug 05, 2020 100.72 100.97 97.62 98.00 5,283,335 -1.65(-1.66%)
Aug 04, 2020 100.20 101.83 99.32 99.65 5,031,708 -0.89(-0.89%)
Aug 03, 2020 100.52 101.35 99.28 100.54 5,105,311 +0.75(+0.75%)
Jul 31, 2020 100.47 100.47 98.86 99.79 3,472,200 -0.66(-0.66%)
Jul 30, 2020 99.70 100.68 98.84 100.45 3,604,362 -0.91(-0.90%)
Jul 29, 2020 100.30 101.71 99.69 101.36 2,144,484 +1.46(+1.47%)
Jul 28, 2020 100.86 101.31 99.18 99.90 3,800,021 -1.25(-1.24%)
Jul 27, 2020 100.17 101.53 99.50 101.15 2,736,971 +0.52(+0.52%)
Jul 24, 2020 101.79 102.17 99.87 100.63 2,095,100 -1.56(-1.53%)
Jul 23, 2020 102.73 104.29 101.51 102.19 4,905,204 -0.25(-0.24%)
Jul 22, 2020 101.61 102.66 101.46 102.44 2,516,696 +0.83(+0.82%)
Jul 21, 2020 102.69 102.98 101.35 101.61 3,179,865 -0.46(-0.45%)
Jul 20, 2020 102.55 103.63 101.78 102.07 4,117,756 -0.53(-0.52%)
Jul 17, 2020 100.91 102.99 99.42 102.60 5,067,400 +3.22(+3.24%)
Jul 16, 2020 100.25 100.69 98.82 99.38 3,571,046 -1.36(-1.35%)
Jul 15, 2020 98.96 102.02 98.60 100.74 5,643,749 +3.20(+3.28%)
Jul 14, 2020 93.85 97.69 93.62 97.54 5,134,305 +3.18(+3.37%)
Jul 13, 2020 96.76 97.18 94.19 94.36 4,305,713 -1.62(-1.69%)
Jul 10, 2020 94.81 96.21 94.36 95.98 4,769,800 +1.16(+1.22%)
Jul 09, 2020 97.10 97.63 93.90 94.82 4,720,302 -2.48(-2.55%)
Jul 08, 2020 96.99 97.69 95.89 97.30 3,535,859 +0.49(+0.51%)
Jul 07, 2020 97.96 99.85 96.46 96.81 4,228,714 -1.30(-1.33%)
Jul 06, 2020 99.43 99.87 97.84 98.11 2,960,404 -0.14(-0.14%)
Jul 02, 2020 100.00 100.72 98.06 98.25 2,663,300 -0.25(-0.25%)
Jul 01, 2020 97.88 98.98 96.96 98.50 4,013,111 +0.88(+0.90%)
Jun 30, 2020 96.28 98.02 96.01 97.62 4,393,410 +0.61(+0.63%)
Jun 29, 2020 95.16 97.04 93.75 97.01 5,012,534 +2.09(+2.20%)
Jun 26, 2020 97.24 97.90 94.50 94.92 20,213,700 -2.51(-2.58%)
Jun 25, 2020 96.63 97.74 96.05 97.43 3,708,596 +0.82(+0.85%)
Jun 24, 2020 101.02 101.60 96.35 96.61 5,705,049 -5.35(-5.25%)
Jun 23, 2020 102.33 103.20 101.10 101.96 3,608,205 +0.67(+0.66%)
Jun 22, 2020 99.79 102.50 99.49 101.29 4,970,537 +1.24(+1.24%)
Jun 19, 2020 105.34 105.34 99.21 100.05 7,937,600 -3.98(-3.83%)
Jun 18, 2020 103.45 104.36 102.38 104.03 3,445,132 +0.88(+0.85%)
Jun 17, 2020 103.64 104.31 102.17 103.15 3,143,759 -0.17(-0.16%)
Jun 16, 2020 102.74 104.25 101.42 103.32 3,927,991 +3.38(+3.38%)
Jun 15, 2020 99.15 100.93 97.60 99.94 4,434,703 -0.40(-0.40%)
Jun 12, 2020 102.40 102.62 98.45 100.34 4,836,800 +0.49(+0.49%)
Jun 11, 2020 105.25 105.40 98.83 99.85 6,983,153 -6.82(-6.39%)
Jun 10, 2020 107.55 108.40 105.13 106.67 4,297,696 -0.72(-0.67%)
Jun 09, 2020 106.98 108.76 106.75 107.39 4,525,055 +0.51(+0.48%)
Jun 08, 2020 109.14 109.71 106.32 106.88 5,068,934 -2.67(-2.44%)
Jun 05, 2020 107.48 109.84 106.22 109.55 6,215,800 +3.80(+3.59%)
Jun 04, 2020 108.47 108.84 105.04 105.75 4,265,163 -3.09(-2.84%)
Jun 03, 2020 108.79 109.25 106.91 108.84 3,924,561 +1.02(+0.95%)
Jun 02, 2020 108.94 109.50 106.79 107.82 3,752,560 -1.05(-0.96%)
Jun 01, 2020 106.33 109.08 106.33 108.87 3,407,558 +2.10(+1.97%)
May 29, 2020 106.56 107.07 104.71 106.77 5,377,200 +0.58(+0.55%)
May 28, 2020 105.80 107.69 104.96 106.19 3,773,150 +0.84(+0.80%)
May 27, 2020 105.76 106.32 102.94 105.35 3,381,620 +0.11(+0.10%)
May 26, 2020 106.61 106.88 104.33 105.24 4,137,438 +1.31(+1.26%)
May 22, 2020 103.56 104.49 102.93 103.93 3,035,400 +0.35(+0.34%)
May 21, 2020 105.49 105.55 103.07 103.58 2,951,920 -2.22(-2.10%)
May 20, 2020 104.04 106.04 103.44 105.80 4,425,061 +3.32(+3.24%)
May 19, 2020 104.59 106.16 101.89 102.48 6,305,648 -2.57(-2.45%)
May 18, 2020 102.15 106.51 101.80 105.05 5,026,651 +5.03(+5.03%)
May 15, 2020 99.29 100.64 98.19 100.02 3,755,500 +0.70(+0.70%)
May 14, 2020 99.69 99.87 96.94 99.32 5,779,968 +0.46(+0.47%)
May 13, 2020 99.48 101.19 97.50 98.86 6,212,292 -1.41(-1.41%)
May 12, 2020 101.96 102.54 100.07 100.27 7,031,717 -1.46(-1.44%)
May 11, 2020 104.12 104.34 101.50 101.73 6,577,373 -3.05(-2.91%)
May 08, 2020 106.69 108.83 103.42 104.78 8,497,100 -2.54(-2.37%)
May 07, 2020 105.49 108.37 105.05 107.32 4,235,667 +1.83(+1.73%)
May 06, 2020 105.00 107.06 104.42 105.49 3,863,605 +1.66(+1.60%)
May 05, 2020 102.13 105.12 102.06 103.83 3,330,720 +2.29(+2.26%)
May 04, 2020 99.43 101.70 99.00 101.54 3,496,345 +1.29(+1.29%)
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.