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

Adv Micro Devices (NQ: AMD )

147.95 -1.87 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 26, 2021 83.57 85.59 82.91 84.51 48,962,900 +2.09(+2.54%)
Feb 25, 2021 86.17 87.09 81.92 82.42 54,425,076 -4.52(-5.20%)
Feb 24, 2021 84.33 87.09 82.81 86.94 40,726,220 +2.20(+2.60%)
Feb 23, 2021 83.33 85.11 79.36 84.74 49,688,404 -0.63(-0.74%)
Feb 22, 2021 88.15 88.30 85.21 85.37 36,805,184 -4.21(-4.70%)
Feb 19, 2021 89.75 90.42 88.69 89.58 29,548,200 +0.94(+1.06%)
Feb 18, 2021 89.09 89.60 87.31 88.64 35,589,352 -1.30(-1.45%)
Feb 17, 2021 90.56 90.96 88.57 89.94 32,247,392 -1.52(-1.66%)
Feb 16, 2021 93.90 94.00 90.75 91.46 35,055,068 -2.31(-2.46%)
Feb 12, 2021 92.75 94.22 91.90 93.77 38,538,300 +1.11(+1.20%)
Feb 11, 2021 92.90 93.65 91.33 92.66 35,533,864 +0.31(+0.34%)
Feb 10, 2021 91.50 93.27 90.46 92.35 42,378,180 +1.44(+1.58%)
Feb 09, 2021 91.39 93.30 90.55 90.91 37,550,872 -0.56(-0.61%)
Feb 08, 2021 88.31 91.99 87.98 91.47 47,546,248 +3.57(+4.06%)
Feb 05, 2021 88.15 88.36 86.88 87.90 30,268,600 +0.06(+0.07%)
Feb 04, 2021 88.22 88.60 87.06 87.84 30,735,360 -0.05(-0.06%)
Feb 03, 2021 88.60 89.48 87.34 87.89 32,229,096 -0.97(-1.09%)
Feb 02, 2021 88.49 89.28 86.95 88.86 33,790,192 +1.20(+1.37%)
Feb 01, 2021 86.83 87.95 84.66 87.66 42,272,116 +2.02(+2.36%)
Jan 29, 2021 87.56 88.33 85.02 85.64 56,735,800 -1.88(-2.15%)
Jan 28, 2021 89.83 89.88 87.30 87.52 46,945,944 -1.32(-1.49%)
Jan 27, 2021 91.10 91.88 86.22 88.84 73,146,784 -5.87(-6.20%)
Jan 26, 2021 94.91 95.72 93.63 94.71 58,894,076 +0.58(+0.62%)
Jan 25, 2021 94.14 95.74 91.40 94.13 55,012,760 +1.34(+1.44%)
Jan 22, 2021 94.42 95.95 91.88 92.79 71,294,704 +1.26(+1.38%)
Jan 21, 2021 89.34 92.07 88.43 91.53 54,143,024 +2.78(+3.13%)
Jan 20, 2021 90.55 90.78 88.60 88.75 35,082,632 -0.70(-0.78%)
Jan 19, 2021 89.56 89.58 87.24 89.45 44,987,452 +1.24(+1.41%)
Jan 15, 2021 90.75 91.59 87.86 88.21 49,340,300 -2.58(-2.84%)
Jan 14, 2021 91.77 92.36 90.45 90.79 53,302,080 -0.99(-1.08%)
Jan 13, 2021 93.01 93.89 90.84 91.78 60,519,212 -3.58(-3.75%)
Jan 12, 2021 97.86 98.97 94.07 95.36 67,616,016 -1.89(-1.94%)
Jan 11, 2021 94.03 99.23 93.76 97.25 48,603,600 +2.67(+2.82%)
Jan 08, 2021 95.98 96.40 93.27 94.58 39,816,400 -0.58(-0.61%)
Jan 07, 2021 91.33 95.51 91.20 95.16 42,835,064 +4.83(+5.35%)
Jan 06, 2021 91.62 92.28 89.46 90.33 51,837,420 -2.44(-2.63%)
Jan 05, 2021 92.10 93.21 91.41 92.77 34,138,656 +0.47(+0.51%)
Jan 04, 2021 92.11 96.06 90.92 92.30 51,755,820 +0.59(+0.64%)
Dec 31, 2020 91.71 91.71 91.71 25,815,718 -0.58(-0.63%)
Dec 30, 2020 90.78 92.85 90.19 92.29 25,815,718 +1.67(+1.84%)
Dec 29, 2020 91.66 92.46 89.43 90.62 31,715,002 -0.98(-1.07%)
Dec 28, 2020 92.93 93.14 90.82 91.60 30,584,872 -0.21(-0.23%)
Dec 24, 2020 91.80 92.51 91.31 91.81 16,705,900 +0.26(+0.28%)
Dec 23, 2020 93.08 93.13 91.46 91.55 25,942,494 -1.61(-1.73%)
Dec 22, 2020 93.36 93.55 90.53 93.16 35,676,484 -0.07(-0.08%)
Dec 21, 2020 94.25 95.28 91.08 93.23 47,027,304 -2.69(-2.80%)
Dec 18, 2020 97.27 97.68 93.56 95.92 51,823,100 -0.92(-0.95%)
Dec 17, 2020 97.55 97.92 96.25 96.84 31,997,628 -0.01(-0.01%)
Dec 16, 2020 97.04 97.27 95.46 96.85 34,833,780 -0.27(-0.28%)
Dec 15, 2020 95.93 97.98 95.45 97.12 57,235,468 +2.34(+2.47%)
Dec 14, 2020 92.21 95.41 91.85 94.78 47,881,712 +3.13(+3.42%)
Dec 11, 2020 91.54 92.33 90.16 91.65 28,368,100 -0.01(-0.01%)
Dec 10, 2020 89.55 92.09 89.03 91.66 33,773,620 +1.83(+2.04%)
Dec 09, 2020 92.76 94.70 89.16 89.83 52,048,488 -3.09(-3.33%)
Dec 08, 2020 94.05 94.74 91.90 92.92 33,837,296 -1.15(-1.22%)
Dec 07, 2020 94.95 95.00 92.97 94.07 39,741,240 +0.03(+0.03%)
Dec 04, 2020 92.58 94.58 90.63 94.04 45,570,200 +1.73(+1.87%)
Dec 03, 2020 94.06 94.70 92.01 92.31 35,800,036 -1.43(-1.53%)
Dec 02, 2020 92.89 96.37 92.53 93.74 57,804,408 +1.11(+1.20%)
Dec 01, 2020 92.25 93.90 90.78 92.63 58,584,808 -0.03(-0.03%)
Nov 30, 2020 87.33 92.74 86.53 92.66 84,219,680 +5.47(+6.27%)
Nov 27, 2020 87.99 88.00 86.36 87.19 22,717,600 +0.48(+0.55%)
Nov 25, 2020 85.76 87.84 85.52 86.71 41,349,700 +1.64(+1.93%)
Nov 24, 2020 85.72 86.11 83.32 85.07 36,791,932 -0.27(-0.32%)
Nov 23, 2020 85.52 87.54 84.61 85.34 46,371,444 +0.70(+0.83%)
Nov 20, 2020 85.28 86.10 84.47 84.64 35,008,400 -0.90(-1.05%)
Nov 19, 2020 82.39 85.64 81.72 85.54 49,945,604 +3.00(+3.63%)
Nov 18, 2020 83.01 83.96 82.22 82.54 29,899,498 -0.82(-0.98%)
Nov 17, 2020 83.93 84.81 82.91 83.36 29,422,062 -0.59(-0.70%)
Nov 16, 2020 81.21 83.78 80.48 83.95 38,596,244 +2.52(+3.09%)
Nov 13, 2020 82.73 83.11 80.70 81.43 30,448,400 -0.41(-0.50%)
Nov 12, 2020 81.32 83.00 80.30 81.84 37,244,512 +0.56(+0.69%)
Nov 11, 2020 79.39 81.47 78.97 81.28 44,544,452 +3.29(+4.22%)
Nov 10, 2020 81.93 82.13 77.63 77.99 67,008,620 -5.13(-6.17%)
Nov 09, 2020 84.24 87.05 82.77 83.12 58,506,172 -2.76(-3.21%)
Nov 06, 2020 83.52 86.09 82.67 85.88 53,829,900 +2.88(+3.47%)
Nov 05, 2020 83.27 83.50 81.85 83.00 46,369,064 +1.65(+2.03%)
Nov 04, 2020 80.25 81.85 78.97 81.35 66,467,332 +4.77(+6.23%)
Nov 03, 2020 74.93 77.08 74.60 76.58 41,147,024 +1.88(+2.52%)
Nov 02, 2020 75.85 76.34 73.76 74.70 45,692,048 -0.59(-0.78%)
Oct 30, 2020 77.09 77.70 74.23 75.29 51,426,100 -2.73(-3.50%)
Oct 29, 2020 76.75 79.18 76.29 78.02 52,744,072 +1.62(+2.12%)
Oct 28, 2020 78.73 78.96 75.76 76.40 76,479,528 -2.48(-3.14%)
Oct 27, 2020 82.00 82.37 77.57 78.88 156,536,192 -3.35(-4.07%)
Oct 26, 2020 82.55 84.97 80.86 82.23 69,361,032 +0.27(+0.33%)
Oct 23, 2020 80.93 81.99 79.33 81.96 46,557,600 +2.54(+3.20%)
Oct 22, 2020 79.65 80.82 78.42 79.42 37,948,904 +0.22(+0.28%)
Oct 21, 2020 81.72 81.93 79.19 79.20 36,359,368 -2.36(-2.89%)
Oct 20, 2020 82.16 82.69 80.58 81.56 38,202,560 -0.44(-0.54%)
Oct 19, 2020 83.62 84.65 81.53 82.00 36,655,220 -1.17(-1.41%)
Oct 16, 2020 83.54 83.99 82.41 83.17 31,474,200 +0.04(+0.05%)
Oct 15, 2020 83.40 84.72 82.42 83.13 33,655,768 -1.08(-1.28%)
Oct 14, 2020 85.86 85.96 83.46 84.21 40,424,552 -1.07(-1.25%)
Oct 13, 2020 84.86 86.09 83.97 85.28 42,745,076 +0.99(+1.17%)
Oct 12, 2020 83.65 85.13 83.12 84.29 47,649,784 +1.19(+1.43%)
Oct 09, 2020 84.74 85.75 82.35 83.10 80,354,304 -3.41(-3.94%)
Oct 08, 2020 88.11 88.72 85.95 86.51 54,203,320 -0.18(-0.21%)
Oct 07, 2020 86.10 87.79 85.65 86.69 42,986,828 +2.21(+2.62%)
Oct 06, 2020 86.21 87.25 83.54 84.48 52,699,968 -1.67(-1.94%)
Oct 05, 2020 82.55 86.28 82.55 86.15 47,011,100 +4.35(+5.32%)
Oct 02, 2020 82.58 84.65 81.66 81.80 52,855,000 -3.06(-3.61%)
Oct 01, 2020 83.06 85.25 82.86 84.86 52,150,408 +2.87(+3.50%)
Sep 30, 2020 81.75 82.94 80.66 81.99 51,509,876 +0.22(+0.27%)
Sep 29, 2020 79.30 82.55 79.30 81.77 61,586,696 +2.29(+2.88%)
Sep 28, 2020 79.12 79.57 77.52 79.48 47,972,428 +1.42(+1.83%)
Sep 25, 2020 76.35 78.20 74.67 78.06 48,206,200 +2.24(+2.95%)
Sep 24, 2020 74.54 77.25 73.90 75.82 57,493,608 +1.09(+1.46%)
Sep 23, 2020 77.39 77.91 74.34 74.73 42,280,540 -2.97(-3.82%)
Sep 22, 2020 78.36 78.79 75.27 77.70 55,985,124 -0.24(-0.31%)
Sep 21, 2020 74.23 77.98 73.88 77.94 61,262,952 +3.01(+4.02%)
Sep 18, 2020 77.00 77.40 73.85 74.93 51,082,800 -1.62(-2.12%)
Sep 17, 2020 74.88 76.63 74.20 76.55 55,587,304 -0.11(-0.14%)
Sep 16, 2020 79.35 79.72 76.54 76.66 38,420,224 -2.27(-2.88%)
Sep 15, 2020 77.66 80.33 75.97 78.93 57,849,944 +1.03(+1.32%)
Sep 14, 2020 76.80 78.82 76.26 77.90 47,427,920 +1.56(+2.04%)
Sep 11, 2020 79.82 79.99 75.04 76.34 54,762,900 -2.64(-3.34%)
Sep 10, 2020 83.07 83.31 78.38 78.98 51,471,548 -2.93(-3.58%)
Sep 09, 2020 81.40 82.44 79.28 81.91 54,120,848 +3.22(+4.09%)
Sep 08, 2020 78.05 81.88 78.00 78.69 54,924,644 -3.32(-4.05%)
Sep 04, 2020 81.45 84.39 76.33 82.01 82,267,696 -0.53(-0.64%)
Sep 03, 2020 87.84 88.47 81.59 82.54 87,294,920 -7.68(-8.51%)
Sep 02, 2020 94.01 94.28 88.74 90.22 50,344,516 -1.96(-2.13%)
Sep 01, 2020 91.92 92.51 90.19 92.18 55,857,648 +1.36(+1.50%)
Aug 31, 2020 85.05 92.64 85.05 90.82 90,601,648 +5.27(+6.16%)
Aug 28, 2020 84.30 86.04 84.19 85.55 40,723,200 +1.75(+2.09%)
Aug 27, 2020 86.35 86.58 82.94 83.80 42,172,112 -2.22(-2.58%)
Aug 26, 2020 86.97 87.72 85.20 86.02 47,123,216 -0.33(-0.38%)
Aug 25, 2020 83.36 86.62 82.35 86.35 49,202,792 +3.27(+3.94%)
Aug 24, 2020 84.55 85.33 82.55 83.08 38,017,708 -0.73(-0.87%)
Aug 21, 2020 83.29 84.41 82.23 83.81 48,280,300 +1.04(+1.26%)
Aug 20, 2020 79.74 82.84 79.12 82.77 42,923,716 +1.68(+2.07%)
Aug 19, 2020 81.78 81.85 80.45 81.09 37,456,160 -0.57(-0.70%)
Aug 18, 2020 82.80 82.88 81.03 81.66 30,957,392 -0.76(-0.92%)
Aug 17, 2020 82.09 83.06 81.55 82.42 31,434,812 +1.12(+1.38%)
Aug 14, 2020 81.81 83.24 80.88 81.30 42,389,400 -0.54(-0.66%)
Aug 13, 2020 82.88 84.02 81.54 81.84 57,378,312 -0.77(-0.93%)
Aug 12, 2020 78.43 82.88 77.55 82.61 88,554,104 +5.73(+7.45%)
Aug 11, 2020 80.71 80.71 76.10 76.88 77,829,736 -5.36(-6.52%)
Aug 10, 2020 85.05 85.16 79.32 82.24 70,490,536 -2.61(-3.08%)
Aug 07, 2020 86.67 87.29 82.67 84.85 66,543,100 -1.86(-2.15%)
Aug 06, 2020 85.49 86.98 84.78 86.71 53,929,464 +1.40(+1.64%)
Aug 05, 2020 84.96 86.32 83.32 85.31 65,689,664 +0.27(+0.32%)
Aug 04, 2020 78.03 85.81 77.99 85.04 155,610,496 +7.37(+9.49%)
Aug 03, 2020 78.19 78.50 77.06 77.67 42,610,952 +0.24(+0.31%)
Jul 31, 2020 78.67 78.96 75.36 77.43 71,699,600 -0.77(-0.98%)
Jul 30, 2020 75.37 78.96 75.07 78.20 80,219,776 +2.11(+2.77%)
Jul 29, 2020 75.50 77.19 73.90 76.09 132,884,048 +8.48(+12.54%)
Jul 28, 2020 68.10 69.80 67.02 67.61 93,514,456 -1.36(-1.97%)
Jul 27, 2020 69.28 71.63 67.79 68.97 107,858,464 -0.43(-0.62%)
Jul 24, 2020 64.18 69.94 64.05 69.40 205,314,496 +5.12(+7.97%)
Jul 23, 2020 61.63 64.28 58.63 64.28 106,540,752 +2.49(+4.03%)
Jul 22, 2020 57.07 62.00 56.97 61.79 135,070,352 +4.79(+8.40%)
Jul 21, 2020 57.81 58.50 56.32 57.00 44,777,780 -0.46(-0.80%)
Jul 20, 2020 55.23 57.53 54.83 57.46 44,994,816 +2.42(+4.40%)
Jul 17, 2020 55.31 55.81 54.68 55.04 34,710,400 +0.12(+0.22%)
Jul 16, 2020 54.68 55.15 53.74 54.92 36,860,804 -0.42(-0.76%)
Jul 15, 2020 54.96 55.37 53.59 55.34 42,335,940 +0.62(+1.13%)
Jul 14, 2020 53.30 54.86 52.26 54.72 54,816,952 +1.13(+2.11%)
Jul 13, 2020 56.68 58.35 53.38 53.59 57,698,144 -2.29(-4.10%)
Jul 10, 2020 57.54 58.15 55.51 55.88 59,839,600 -1.38(-2.41%)
Jul 09, 2020 53.52 57.58 53.31 57.26 87,108,856 +3.76(+7.03%)
Jul 08, 2020 53.01 53.50 52.07 53.50 35,559,680 +0.57(+1.08%)
Jul 07, 2020 53.28 54.17 52.86 52.93 32,123,928 -0.47(-0.88%)
Jul 06, 2020 52.90 53.52 52.33 53.40 36,735,976 +1.06(+2.03%)
Jul 02, 2020 53.03 53.19 52.05 52.34 29,081,400 -0.24(-0.46%)
Jul 01, 2020 52.63 52.87 51.60 52.58 32,343,836 -0.03(-0.06%)
Jun 30, 2020 51.16 52.77 50.82 52.61 42,242,776 +2.33(+4.63%)
Jun 29, 2020 50.15 50.28 48.42 50.28 49,809,336 +0.18(+0.36%)
Jun 26, 2020 51.85 51.95 49.45 50.10 65,485,700 -1.83(-3.52%)
Jun 25, 2020 52.56 52.70 50.54 51.93 51,053,496 -0.46(-0.88%)
Jun 24, 2020 53.94 54.74 51.92 52.39 53,494,376 -1.60(-2.96%)
Jun 23, 2020 55.05 55.37 53.87 53.99 48,049,736 -0.77(-1.41%)
Jun 22, 2020 54.67 55.17 53.74 54.76 44,669,200 +0.53(+0.98%)
Jun 19, 2020 54.41 55.45 53.81 54.23 52,801,400 +0.19(+0.35%)
Jun 18, 2020 54.62 55.12 53.65 54.04 40,261,384 -0.51(-0.93%)
Jun 17, 2020 54.79 55.82 54.30 54.55 45,075,200 +0.09(+0.17%)
Jun 16, 2020 55.72 56.07 53.59 54.46 50,905,740 -0.22(-0.40%)
Jun 15, 2020 52.58 54.73 52.41 54.68 56,613,764 +1.18(+2.21%)
Jun 12, 2020 55.01 55.60 52.11 53.50 71,189,000 +0.67(+1.27%)
Jun 11, 2020 55.94 56.68 52.80 52.83 78,609,296 -4.61(-8.03%)
Jun 10, 2020 57.20 59.00 57.03 57.44 78,607,216 +1.05(+1.86%)
Jun 09, 2020 52.95 56.46 52.72 56.39 79,816,808 +3.42(+6.46%)
Jun 08, 2020 53.30 53.35 52.26 52.97 39,654,160 -0.13(-0.24%)
Jun 05, 2020 52.99 53.57 52.08 53.10 53,908,200 +0.47(+0.89%)
Jun 04, 2020 52.59 53.74 52.20 52.63 44,817,128 -0.10(-0.19%)
Jun 03, 2020 53.60 53.65 52.33 52.73 46,688,604 -0.81(-1.51%)
Jun 02, 2020 53.45 53.57 52.01 53.54 42,801,376 -0.09(-0.17%)
Jun 01, 2020 53.31 54.11 52.89 53.63 36,898,200 -0.17(-0.32%)
May 29, 2020 52.07 53.80 51.85 53.80 64,948,300 +2.06(+3.98%)
May 28, 2020 52.25 53.54 51.25 51.74 53,710,112 -1.00(-1.90%)
May 27, 2020 53.27 53.28 49.09 52.74 102,379,584 -0.45(-0.85%)
May 26, 2020 56.01 56.08 53.02 53.19 51,593,328 -1.98(-3.59%)
May 22, 2020 54.77 55.37 53.78 55.17 43,524,100 +0.52(+0.95%)
May 21, 2020 56.68 56.72 54.61 54.65 48,436,532 -1.74(-3.09%)
May 20, 2020 56.55 56.98 55.63 56.39 50,851,908 +0.92(+1.66%)
May 19, 2020 54.39 56.73 54.36 55.47 60,336,900 +0.88(+1.61%)
May 18, 2020 54.98 55.25 54.24 54.59 48,628,636 +0.39(+0.72%)
May 15, 2020 53.32 54.44 52.86 54.20 66,950,800 -0.48(-0.88%)
May 14, 2020 52.10 54.54 51.61 54.68 73,738,720 +2.50(+4.79%)
May 13, 2020 54.04 55.22 51.29 52.18 76,732,568 -1.58(-2.94%)
May 12, 2020 56.21 56.58 53.75 53.76 55,567,248 -1.98(-3.55%)
May 11, 2020 52.90 55.89 52.75 55.74 68,670,960 +2.55(+4.79%)
May 08, 2020 52.15 53.27 51.81 53.19 40,774,100 +1.24(+2.39%)
May 07, 2020 52.93 52.97 51.62 51.95 48,900,976 -0.21(-0.40%)
May 06, 2020 52.42 53.31 51.88 52.16 48,101,556 -0.03(-0.06%)
May 05, 2020 53.43 53.51 51.29 52.19 56,530,980 -0.37(-0.70%)
May 04, 2020 49.81 52.61 49.73 52.56 62,536,464 +2.68(+5.37%)
May 01, 2020 51.07 51.95 49.09 49.88 69,562,600 -2.51(-4.79%)
Apr 30, 2020 53.43 54.29 52.03 52.39 65,436,044 -1.27(-2.37%)
Apr 29, 2020 54.53 54.86 52.74 53.66 110,682,096 -1.85(-3.33%)
Apr 28, 2020 57.16 57.35 55.30 55.51 79,907,720 -0.98(-1.73%)
Apr 27, 2020 57.44 58.00 56.25 56.49 62,517,348 +0.31(+0.55%)
Apr 24, 2020 55.10 56.78 54.42 56.18 72,854,704 +0.28(+0.50%)
Apr 23, 2020 56.65 57.28 55.64 55.90 69,561,712 -0.02(-0.04%)
Apr 22, 2020 54.91 56.15 54.34 55.92 63,100,648 +3.00(+5.67%)
Apr 21, 2020 56.90 57.73 51.41 52.92 123,843,104 -4.05(-7.11%)
Apr 20, 2020 55.98 58.63 55.85 56.97 72,290,784 +0.37(+0.65%)
Apr 17, 2020 57.35 57.76 55.55 56.60 76,908,704 -0.35(-0.61%)
Apr 16, 2020 55.96 58.08 55.63 56.95 102,988,000 +1.96(+3.56%)
Apr 15, 2020 53.73 55.57 53.41 54.99 83,749,920 +0.06(+0.11%)
Apr 14, 2020 52.24 55.14 52.11 54.93 85,170,904 +3.99(+7.83%)
Apr 13, 2020 48.47 51.07 48.23 50.94 64,184,572 +2.56(+5.29%)
Apr 09, 2020 49.65 50.25 47.72 48.38 80,357,296 -0.41(-0.84%)
Apr 08, 2020 48.07 49.00 47.61 48.79 64,844,808 +1.23(+2.59%)
Apr 07, 2020 48.96 49.65 46.67 47.56 101,995,520 +0.04(+0.08%)
Apr 06, 2020 44.30 47.58 44.06 47.52 82,051,808 +4.93(+11.58%)
Apr 03, 2020 44.30 44.84 41.70 42.59 79,334,896 -1.90(-4.27%)
Apr 02, 2020 43.40 45.28 43.10 44.49 78,945,736 +0.83(+1.90%)
Apr 01, 2020 44.18 46.85 43.16 43.66 92,020,872 -1.82(-4.00%)
Mar 31, 2020 47.92 48.53 45.16 45.48 83,356,512 -2.38(-4.97%)
Mar 30, 2020 47.24 48.46 46.66 47.86 68,426,744 +1.28(+2.75%)
Mar 27, 2020 46.32 47.98 45.90 46.58 74,599,200 -0.92(-1.94%)
Mar 26, 2020 45.78 47.50 45.40 47.50 73,845,168 +2.87(+6.43%)
Mar 25, 2020 46.79 47.88 44.42 44.63 93,646,864 -1.59(-3.44%)
Mar 24, 2020 44.04 46.81 43.99 46.22 106,595,416 +4.58(+11.00%)
Mar 23, 2020 40.62 42.32 38.95 41.64 101,565,216 +2.03(+5.12%)
Mar 20, 2020 41.51 42.48 39.58 39.61 106,859,504 -0.21(-0.53%)
Mar 19, 2020 39.56 41.70 37.69 39.82 88,854,360 +0.70(+1.79%)
Mar 18, 2020 39.54 41.95 36.75 39.12 106,585,736 -2.76(-6.59%)
Mar 17, 2020 40.19 42.88 38.30 41.88 92,618,096 +3.17(+8.19%)
Mar 16, 2020 39.08 43.37 38.51 38.71 84,273,888 -5.19(-11.82%)
Mar 13, 2020 42.20 43.91 39.60 43.90 86,689,600 +4.89(+12.54%)
Mar 12, 2020 42.00 42.50 39.00 39.01 107,251,184 -6.69(-14.64%)
Mar 11, 2020 44.19 45.97 43.80 45.70 102,061,080 +0.32(+0.71%)
Mar 10, 2020 45.41 45.44 43.10 45.38 76,081,120 +2.11(+4.88%)
Mar 09, 2020 43.03 46.34 42.51 43.27 80,348,464 -5.32(-10.95%)
Mar 06, 2020 49.44 49.54 46.74 48.59 124,590,800 -1.19(-2.39%)
Mar 05, 2020 48.68 49.78 47.51 49.78 96,718,568 -0.33(-0.66%)
Mar 04, 2020 48.25 50.14 47.21 50.11 93,041,880 +3.36(+7.19%)
Mar 03, 2020 49.03 50.20 45.67 46.75 141,605,040 -0.71(-1.50%)
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.