Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

66.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 64.31 64.75 64.22 64.49 2,867,649 +0.73(+1.15%)
Jun 29, 2023 62.48 63.77 62.41 63.75 2,207,663 +1.16(+1.85%)
Jun 28, 2023 62.32 63.21 62.32 62.60 4,214,663 +0.24(+0.38%)
Jun 27, 2023 62.12 62.75 61.52 62.36 5,169,816 +0.66(+1.07%)
Jun 26, 2023 61.29 61.93 61.18 61.70 3,112,015 +0.41(+0.68%)
Jun 23, 2023 61.14 61.55 60.64 61.29 9,896,063 -0.55(-0.89%)
Jun 22, 2023 61.85 61.99 60.49 61.84 4,235,900 -0.57(-0.92%)
Jun 21, 2023 63.61 63.71 62.37 62.41 3,847,308 -1.44(-2.26%)
Jun 20, 2023 64.21 64.54 63.63 63.85 2,281,602 -0.43(-0.68%)
Jun 16, 2023 63.71 64.78 63.51 64.29 5,911,460 +0.34(+0.53%)
Jun 15, 2023 62.85 64.21 62.81 63.95 3,182,365 +1.02(+1.62%)
Jun 14, 2023 63.43 64.07 62.83 62.94 3,503,356 -0.51(-0.81%)
Jun 13, 2023 62.94 63.56 62.92 63.45 4,705,560 +0.90(+1.44%)
Jun 12, 2023 61.30 62.71 61.28 62.55 6,426,078 +1.25(+2.05%)
Jun 09, 2023 61.27 61.65 60.99 61.30 3,362,880 -0.25(-0.40%)
Jun 08, 2023 62.01 62.01 61.14 61.54 2,793,448 -0.30(-0.48%)
Jun 07, 2023 61.30 61.93 61.30 61.84 2,553,494 +0.42(+0.69%)
Jun 06, 2023 60.61 61.56 60.56 61.41 2,412,875 +0.86(+1.42%)
Jun 05, 2023 61.97 62.23 60.38 60.55 5,940,836 -2.43(-3.86%)
Jun 02, 2023 62.23 63.17 61.78 62.98 3,747,953 +1.55(+2.52%)
Jun 01, 2023 61.74 61.87 61.02 61.43 3,005,535 -0.30(-0.48%)
May 31, 2023 61.18 62.19 61.01 61.73 5,799,814 +0.04(+0.06%)
May 30, 2023 62.26 62.53 61.09 61.69 2,738,130 -0.42(-0.68%)
May 26, 2023 61.40 62.31 61.40 62.12 2,349,112 +0.71(+1.16%)
May 25, 2023 61.84 61.88 61.17 61.40 2,188,452 -0.44(-0.72%)
May 24, 2023 62.23 62.41 61.68 61.85 2,603,016 -0.68(-1.09%)
May 23, 2023 63.03 63.27 62.37 62.53 2,928,236 -0.70(-1.11%)
May 22, 2023 62.24 63.43 62.16 63.23 3,298,204 +0.99(+1.59%)
May 19, 2023 62.95 63.10 62.19 62.24 3,233,871 -0.60(-0.96%)
May 18, 2023 61.71 62.90 61.28 62.85 3,816,835 +1.14(+1.84%)
May 17, 2023 61.17 62.03 61.10 61.71 3,954,810 +0.77(+1.26%)
May 16, 2023 61.66 61.66 60.85 60.94 4,058,214 -0.77(-1.24%)
May 15, 2023 60.79 61.73 60.74 61.71 3,739,991 +1.08(+1.78%)
May 12, 2023 61.02 61.30 60.28 60.63 4,128,469 -0.22(-0.36%)
May 11, 2023 61.14 61.31 60.55 60.84 2,981,390 -0.67(-1.09%)
May 10, 2023 61.13 61.69 60.58 61.51 3,016,066 +0.91(+1.51%)
May 09, 2023 59.72 60.63 59.25 60.60 4,833,514 -0.01(-0.02%)
May 08, 2023 62.24 62.43 60.28 60.61 4,907,252 -1.62(-2.61%)
May 05, 2023 62.11 62.84 61.79 62.23 3,918,553 +0.42(+0.68%)
May 04, 2023 61.16 64.34 61.01 61.81 7,038,263 +3.91(+6.76%)
May 03, 2023 58.91 59.04 57.83 57.90 3,638,103 -0.49(-0.84%)
May 02, 2023 58.86 58.96 57.49 58.39 2,630,912 -0.45(-0.77%)
May 01, 2023 58.68 58.98 58.18 58.84 3,029,313 +0.13(+0.22%)
Apr 28, 2023 58.37 58.81 58.29 58.71 3,427,682 +0.49(+0.84%)
Apr 27, 2023 57.76 58.28 57.65 58.22 4,437,503 +0.80(+1.39%)
Apr 26, 2023 57.43 57.96 57.12 57.42 2,700,829 -0.06(-0.10%)
Apr 25, 2023 58.24 58.44 57.45 57.48 2,855,322 -1.02(-1.75%)
Apr 24, 2023 58.56 58.83 58.23 58.50 2,268,118 +0.01(+0.02%)
Apr 21, 2023 59.10 59.10 58.23 58.49 5,021,099 -0.50(-0.85%)
Apr 20, 2023 58.87 59.31 58.42 59.00 3,066,541 -0.29(-0.48%)
Apr 19, 2023 60.07 60.07 58.70 59.28 3,174,599 -0.82(-1.36%)
Apr 18, 2023 60.29 60.29 59.38 60.10 3,071,970 +0.36(+0.61%)
Apr 17, 2023 59.05 59.74 58.87 59.73 2,891,663 +0.70(+1.18%)
Apr 14, 2023 59.39 59.57 58.52 59.04 3,771,761 -0.56(-0.94%)
Apr 13, 2023 57.91 59.75 57.26 59.60 5,401,222 +0.32(+0.55%)
Apr 12, 2023 60.93 61.01 59.13 59.27 3,633,601 -1.39(-2.29%)
Apr 11, 2023 60.02 60.96 59.90 60.66 1,896,805 +0.57(+0.95%)
Apr 10, 2023 59.07 60.10 58.85 60.09 1,821,855 +0.68(+1.14%)
Apr 06, 2023 59.44 59.87 59.19 59.41 3,266,541 -0.24(-0.40%)
Apr 05, 2023 59.45 60.15 59.23 59.65 3,661,463 -0.01(-0.02%)
Apr 04, 2023 60.38 60.53 58.84 59.66 3,730,096 -0.69(-1.14%)
Apr 03, 2023 59.75 60.38 59.56 60.34 3,634,780 +0.43(+0.72%)
Mar 31, 2023 59.00 60.01 58.95 59.91 2,975,709 +1.10(+1.87%)
Mar 30, 2023 59.00 59.20 58.40 58.81 2,481,135 +0.29(+0.50%)
Mar 29, 2023 58.70 58.74 58.28 58.51 2,991,338 +0.55(+0.95%)
Mar 28, 2023 57.88 58.19 57.59 57.96 1,419,957 -0.06(-0.10%)
Mar 27, 2023 58.01 58.49 57.82 58.02 3,189,365 +0.35(+0.61%)
Mar 24, 2023 56.80 57.70 56.28 57.67 3,359,149 +0.48(+0.84%)
Mar 23, 2023 56.92 58.19 56.75 57.19 3,728,412 +0.71(+1.25%)
Mar 22, 2023 58.10 58.26 56.44 56.48 3,737,939 -1.71(-2.94%)
Mar 21, 2023 58.32 58.60 57.82 58.19 3,902,644 +0.47(+0.82%)
Mar 20, 2023 56.92 57.90 56.91 57.72 4,016,329 +0.89(+1.57%)
Mar 17, 2023 57.46 57.69 56.64 56.82 7,243,298 -0.60(-1.04%)
Mar 16, 2023 55.71 57.55 55.64 57.42 6,717,697 +1.31(+2.33%)
Mar 15, 2023 56.68 56.80 55.51 56.12 5,149,244 -1.35(-2.34%)
Mar 14, 2023 57.72 58.59 56.95 57.46 4,734,381 +0.45(+0.79%)
Mar 13, 2023 58.80 59.07 56.91 57.01 8,898,236 -2.36(-3.97%)
Mar 10, 2023 59.93 60.11 59.06 59.37 10,929,857 -0.52(-0.87%)
Mar 09, 2023 60.53 60.85 59.64 59.89 5,420,776 -0.61(-1.01%)
Mar 08, 2023 60.56 60.92 60.17 60.50 4,127,823 +0.11(+0.18%)
Mar 07, 2023 61.45 61.63 60.17 60.39 2,465,124 -1.17(-1.90%)
Mar 06, 2023 61.81 62.65 61.42 61.56 3,996,023 +0.07(+0.11%)
Mar 03, 2023 61.68 61.84 61.17 61.49 2,063,430 +0.01(+0.02%)
Mar 02, 2023 61.05 61.60 60.82 61.48 4,058,379 +0.16(+0.26%)
Mar 01, 2023 61.53 61.81 60.86 61.33 3,142,056 -0.26(-0.42%)
Feb 28, 2023 62.23 62.37 61.43 61.58 4,009,339 -0.86(-1.37%)
Feb 27, 2023 63.48 63.55 62.27 62.44 3,175,141 -0.32(-0.52%)
Feb 24, 2023 62.43 62.89 62.07 62.76 2,332,607 -0.45(-0.72%)
Feb 23, 2023 63.59 63.86 62.44 63.21 5,755,298 -0.15(-0.23%)
Feb 22, 2023 63.67 64.05 63.11 63.36 5,462,233 -0.22(-0.34%)
Feb 21, 2023 63.53 63.80 62.70 63.58 3,873,316 -0.81(-1.25%)
Feb 17, 2023 64.95 65.08 63.98 64.38 3,849,316 -0.87(-1.33%)
Feb 16, 2023 64.95 66.08 64.77 65.25 3,119,980 -0.47(-0.72%)
Feb 15, 2023 65.45 65.92 65.20 65.72 3,243,762 -0.27(-0.42%)
Feb 14, 2023 66.17 66.29 64.62 66.00 3,753,405 -0.41(-0.62%)
Feb 13, 2023 65.25 66.58 65.01 66.41 5,544,249 +1.06(+1.62%)
Feb 10, 2023 64.60 65.35 64.11 65.35 3,352,393 +0.12(+0.18%)
Feb 09, 2023 65.30 66.23 64.87 65.23 5,481,427 +0.32(+0.50%)
Feb 08, 2023 65.73 65.98 64.84 64.91 3,945,188 -1.19(-1.81%)
Feb 07, 2023 65.10 66.40 64.76 66.10 4,220,871 +0.68(+1.03%)
Feb 06, 2023 66.10 66.95 65.24 65.43 5,448,989 -1.36(-2.04%)
Feb 03, 2023 64.64 67.98 64.61 66.79 7,546,695 -2.39(-3.45%)
Feb 02, 2023 68.02 69.38 67.80 69.18 6,003,931 +1.78(+2.64%)
Feb 01, 2023 64.98 67.84 64.78 67.40 5,850,539 +2.05(+3.13%)
Jan 31, 2023 63.83 65.38 63.70 65.35 4,285,369 +1.45(+2.27%)
Jan 30, 2023 63.68 64.52 63.59 63.90 7,653,464 -0.43(-0.67%)
Jan 27, 2023 63.30 64.46 62.92 64.33 3,931,552 +1.03(+1.62%)
Jan 26, 2023 63.30 63.36 62.35 63.30 3,298,942 +0.51(+0.81%)
Jan 25, 2023 61.84 62.89 61.54 62.79 4,017,015 +0.22(+0.34%)
Jan 24, 2023 62.63 63.17 62.32 62.58 3,292,115 -0.31(-0.50%)
Jan 23, 2023 61.32 63.14 61.19 62.89 4,208,128 +1.47(+2.39%)
Jan 20, 2023 60.47 61.76 60.10 61.42 10,875,476 +1.34(+2.23%)
Jan 19, 2023 59.25 60.42 59.03 60.08 4,961,014 +0.37(+0.62%)
Jan 18, 2023 61.68 61.95 59.56 59.71 6,113,671 -1.93(-3.13%)
Jan 17, 2023 62.65 62.72 61.56 61.64 5,603,581 -1.08(-1.72%)
Jan 13, 2023 63.04 63.73 62.37 62.72 5,361,993 -1.02(-1.60%)
Jan 12, 2023 60.90 66.00 60.81 63.73 12,007,935 +3.52(+5.85%)
Jan 11, 2023 60.40 60.91 59.75 60.21 4,989,268 +0.28(+0.47%)
Jan 10, 2023 59.28 59.97 58.53 59.93 7,143,762 +0.34(+0.57%)
Jan 09, 2023 57.34 59.87 57.33 59.58 6,932,550 +1.09(+1.86%)
Jan 06, 2023 56.72 58.67 56.62 58.50 4,526,540 +2.13(+3.79%)
Jan 05, 2023 55.80 56.42 55.59 56.36 2,740,045 -0.48(-0.84%)
Jan 04, 2023 57.02 57.40 56.41 56.84 3,129,524 +0.46(+0.82%)
Jan 03, 2023 56.43 56.88 55.86 56.38 2,692,375 +0.39(+0.70%)
Dec 30, 2022 55.44 56.02 55.14 55.99 5,659,334 +0.06(+0.10%)
Dec 29, 2022 55.03 56.16 54.88 55.93 7,963,645 +1.52(+2.79%)
Dec 28, 2022 55.44 55.72 54.32 54.41 5,071,537 -0.88(-1.59%)
Dec 27, 2022 54.80 55.40 54.41 55.30 3,814,726 +0.45(+0.82%)
Dec 23, 2022 53.84 54.88 53.84 54.84 2,202,013 +0.55(+1.01%)
Dec 22, 2022 53.91 54.32 53.11 54.30 4,127,809 -0.17(-0.31%)
Dec 21, 2022 54.27 54.95 54.23 54.46 4,039,602 +0.58(+1.07%)
Dec 20, 2022 53.73 54.43 53.44 53.89 4,623,015 +0.06(+0.11%)
Dec 19, 2022 54.47 54.82 53.66 53.83 3,386,434 -0.57(-1.04%)
Dec 16, 2022 54.64 54.80 53.80 54.39 8,907,864 -0.77(-1.40%)
Dec 15, 2022 55.60 56.08 54.44 55.17 5,000,922 -1.84(-3.23%)
Dec 14, 2022 57.97 58.50 56.49 57.01 4,555,428 -0.93(-1.61%)
Dec 13, 2022 60.19 60.34 57.62 57.94 5,333,946 +0.14(+0.24%)
Dec 12, 2022 56.96 58.11 56.57 57.80 7,877,374 +0.69(+1.20%)
Dec 09, 2022 57.86 57.95 56.35 57.12 6,416,905 -0.94(-1.62%)
Dec 08, 2022 58.14 58.56 57.71 58.06 4,663,568 -0.10(-0.17%)
Dec 07, 2022 58.68 58.85 57.97 58.15 2,632,437 -0.23(-0.40%)
Dec 06, 2022 59.04 59.39 57.81 58.39 2,547,422 -0.79(-1.34%)
Dec 05, 2022 60.46 60.75 59.05 59.18 3,555,072 -1.90(-3.11%)
Dec 02, 2022 60.33 61.56 60.25 61.08 3,199,287 -0.23(-0.37%)
Dec 01, 2022 61.28 62.25 60.98 61.31 2,740,124 +0.40(+0.66%)
Nov 30, 2022 58.32 61.03 58.13 60.91 4,680,035 +2.54(+4.34%)
Nov 29, 2022 58.66 59.25 58.13 58.37 2,231,642 -0.47(-0.80%)
Nov 28, 2022 59.25 59.90 58.74 58.84 3,873,901 -0.80(-1.35%)
Nov 25, 2022 58.92 59.99 58.87 59.64 1,643,635 +0.87(+1.48%)
Nov 23, 2022 57.82 59.04 57.78 58.77 3,700,797 +0.78(+1.35%)
Nov 22, 2022 57.34 58.12 57.12 57.99 2,836,211 +1.01(+1.77%)
Nov 21, 2022 58.41 58.51 56.74 56.98 2,743,798 -1.73(-2.95%)
Nov 18, 2022 58.97 59.26 58.04 58.71 4,916,565 +0.49(+0.84%)
Nov 17, 2022 56.82 58.76 56.78 58.22 4,864,467 +0.32(+0.56%)
Nov 16, 2022 58.33 58.41 57.69 57.90 6,392,092 -0.54(-0.92%)
Nov 15, 2022 57.65 58.49 57.11 58.44 5,816,509 +1.83(+3.24%)
Nov 14, 2022 56.64 57.36 56.54 56.60 5,195,351 -0.33(-0.58%)
Nov 11, 2022 56.13 57.28 55.92 56.93 3,705,203 +1.10(+1.97%)
Nov 10, 2022 54.69 55.95 53.80 55.83 5,621,517 +3.19(+6.05%)
Nov 09, 2022 51.56 53.07 51.40 52.65 5,335,138 +0.78(+1.50%)
Nov 08, 2022 52.70 53.19 51.39 51.87 4,526,497 -0.52(-0.99%)
Nov 07, 2022 51.57 52.48 51.15 52.38 5,137,922 +1.09(+2.13%)
Nov 04, 2022 51.27 52.15 50.13 51.29 5,304,076 +0.65(+1.29%)
Nov 03, 2022 50.78 52.37 50.02 50.64 8,409,308 -8.09(-13.77%)
Nov 02, 2022 60.78 58.68 58.73 4,093,292 -2.21(-3.63%)
Nov 01, 2022 61.12 61.41 60.47 60.94 2,490,277 +0.27(+0.45%)
Oct 31, 2022 60.84 61.05 60.27 60.67 3,857,123 -0.75(-1.22%)
Oct 28, 2022 60.30 61.49 60.26 61.42 2,946,738 +1.17(+1.94%)
Oct 27, 2022 60.29 60.64 59.89 60.25 2,609,472 +0.17(+0.28%)
Oct 26, 2022 59.78 61.23 59.75 60.08 2,308,588 +0.17(+0.28%)
Oct 25, 2022 59.08 59.96 59.02 59.92 3,298,320 +0.70(+1.19%)
Oct 24, 2022 59.21 59.70 58.71 59.22 4,397,744 +0.47(+0.80%)
Oct 21, 2022 57.61 58.94 57.33 58.75 8,051,700 +0.49(+0.84%)
Oct 20, 2022 58.50 59.60 58.11 58.26 3,203,776 -0.03(-0.05%)
Oct 19, 2022 58.67 59.14 57.71 58.29 2,418,034 -0.89(-1.50%)
Oct 18, 2022 59.51 60.25 58.73 59.18 4,579,301 +0.82(+1.40%)
Oct 17, 2022 58.27 58.79 57.93 58.36 3,643,731 +1.25(+2.18%)
Oct 14, 2022 57.68 58.09 56.83 57.11 3,361,181 -0.34(-0.59%)
Oct 13, 2022 54.20 57.78 53.99 57.45 5,348,083 +2.14(+3.88%)
Oct 12, 2022 55.82 55.93 55.29 55.31 2,651,699 -0.46(-0.82%)
Oct 11, 2022 56.39 56.55 55.49 55.77 3,300,351 -0.91(-1.60%)
Oct 10, 2022 57.55 57.62 56.35 56.67 2,995,322 -0.33(-0.58%)
Oct 07, 2022 57.65 57.65 56.57 57.00 3,771,480 -1.19(-2.04%)
Oct 06, 2022 58.83 58.90 57.94 58.19 2,895,577 -0.90(-1.52%)
Oct 05, 2022 58.53 59.60 58.20 59.09 4,813,079 -0.03(-0.05%)
Oct 04, 2022 58.18 59.46 58.14 59.12 5,199,925 +1.59(+2.76%)
Oct 03, 2022 56.76 58.08 56.16 57.53 4,895,960 +1.55(+2.77%)
Sep 30, 2022 57.07 57.42 55.96 55.98 3,951,966 -0.98(-1.73%)
Sep 29, 2022 57.19 57.41 56.20 56.96 4,660,323 -0.79(-1.37%)
Sep 28, 2022 56.67 58.08 56.23 57.75 4,634,945 +1.26(+2.23%)
Sep 27, 2022 57.60 58.12 56.21 56.50 2,825,312 -0.70(-1.23%)
Sep 26, 2022 57.29 57.89 56.90 57.20 2,804,355 -0.16(-0.27%)
Sep 23, 2022 57.92 58.05 56.65 57.35 3,084,728 -0.93(-1.59%)
Sep 22, 2022 58.45 59.00 58.11 58.28 3,945,222 -0.27(-0.47%)
Sep 21, 2022 60.77 61.21 58.53 58.55 4,172,836 -1.83(-3.03%)
Sep 20, 2022 61.13 61.30 60.03 60.38 2,250,858 -1.22(-1.98%)
Sep 19, 2022 60.19 61.86 60.11 61.60 3,730,379 +0.98(+1.62%)
Sep 16, 2022 59.97 61.05 59.29 60.62 6,435,779 +0.16(+0.26%)
Sep 15, 2022 60.26 61.62 60.16 60.46 3,279,981 +0.01(+0.02%)
Sep 14, 2022 61.33 61.33 60.15 60.45 3,387,611 -0.78(-1.27%)
Sep 13, 2022 62.78 63.43 60.99 61.23 3,932,140 -3.40(-5.26%)
Sep 12, 2022 64.43 64.90 64.30 64.63 2,020,073 +0.79(+1.24%)
Sep 09, 2022 63.07 64.02 62.89 63.84 2,320,175 +1.13(+1.80%)
Sep 08, 2022 61.54 62.72 61.34 62.71 2,634,953 +0.66(+1.07%)
Sep 07, 2022 60.88 62.33 60.73 62.05 2,350,042 +1.41(+2.33%)
Sep 06, 2022 60.89 61.03 60.02 60.64 2,840,152 -0.11(-0.18%)
Sep 02, 2022 62.35 62.46 60.47 60.75 1,866,614 -1.08(-1.75%)
Sep 01, 2022 61.21 61.87 60.62 61.83 2,206,048 +0.26(+0.43%)
Aug 31, 2022 63.02 63.42 61.54 61.56 3,108,896 -1.01(-1.62%)
Aug 30, 2022 62.76 63.02 62.00 62.58 3,563,430 -0.05(-0.08%)
Aug 29, 2022 62.69 63.30 62.53 62.63 2,651,246 -0.43(-0.68%)
Aug 26, 2022 65.40 65.44 62.94 63.05 2,412,291 -2.27(-3.48%)
Aug 25, 2022 64.53 65.34 64.41 65.33 1,845,931 +1.02(+1.59%)
Aug 24, 2022 64.31 64.52 63.83 64.30 2,447,021 -0.04(-0.06%)
Aug 23, 2022 65.09 65.27 64.32 64.34 1,646,616 -0.87(-1.33%)
Aug 22, 2022 65.79 66.38 64.82 65.21 1,955,002 -1.65(-2.46%)
Aug 19, 2022 67.05 67.21 66.47 66.86 2,195,229 -0.52(-0.77%)
Aug 18, 2022 66.89 67.55 66.61 67.37 1,845,934 +0.49(+0.73%)
Aug 17, 2022 67.41 67.77 66.74 66.89 2,648,355 -1.01(-1.49%)
Aug 16, 2022 67.74 68.35 67.27 67.89 2,930,849 +0.23(+0.34%)
Aug 15, 2022 67.45 68.16 67.37 67.66 2,180,675 -0.08(-0.11%)
Aug 12, 2022 67.17 67.92 66.99 67.74 3,492,281 +1.03(+1.54%)
Aug 11, 2022 67.33 67.48 66.47 66.71 3,076,069 -0.31(-0.46%)
Aug 10, 2022 67.24 67.65 66.74 67.02 2,910,965 +0.90(+1.37%)
Aug 09, 2022 66.60 66.74 65.99 66.12 2,050,355 -0.69(-1.03%)
Aug 08, 2022 67.07 67.62 66.42 66.81 2,255,068 +0.10(+0.15%)
Aug 05, 2022 65.89 66.77 65.41 66.71 2,062,891 -0.02(-0.03%)
Aug 04, 2022 66.73 67.10 66.08 66.73 3,572,464 +0.01(+0.01%)
Aug 03, 2022 66.11 67.07 65.77 66.72 3,136,486 +1.13(+1.72%)
Aug 02, 2022 65.64 66.12 64.42 65.59 3,585,642 -0.05(-0.07%)
Aug 01, 2022 65.78 66.80 65.55 65.64 5,110,132 -0.33(-0.50%)
Jul 29, 2022 65.24 66.02 64.79 65.97 6,180,816 +1.10(+1.69%)
Jul 28, 2022 63.14 65.86 63.14 64.88 5,605,796 -3.37(-4.94%)
Jul 27, 2022 66.41 68.48 66.22 68.24 4,572,333 +2.16(+3.28%)
Jul 26, 2022 65.87 66.57 65.60 66.08 2,910,217 -0.15(-0.22%)
Jul 25, 2022 67.19 67.30 65.78 66.22 2,662,248 -0.85(-1.27%)
Jul 22, 2022 67.03 67.55 66.70 67.08 3,725,701 +0.12(+0.17%)
Jul 21, 2022 66.20 66.99 65.94 66.96 2,294,008 +0.83(+1.26%)
Jul 20, 2022 65.59 66.22 65.17 66.13 2,783,115 +0.68(+1.04%)
Jul 19, 2022 64.17 65.54 63.78 65.45 3,380,734 +2.25(+3.56%)
Jul 18, 2022 64.28 64.67 62.97 63.20 3,088,445 -0.74(-1.15%)
Jul 15, 2022 63.54 63.98 62.83 63.93 8,151,331 +1.36(+2.17%)
Jul 14, 2022 62.14 62.80 61.41 62.57 3,268,592 -0.56(-0.89%)
Jul 13, 2022 62.40 63.44 61.94 63.14 3,737,591 -0.11(-0.17%)
Jul 12, 2022 64.00 64.54 62.86 63.24 3,580,449 -0.53(-0.84%)
Jul 11, 2022 64.49 64.51 63.23 63.78 3,586,585 -1.28(-1.97%)
Jul 08, 2022 65.62 65.69 64.54 65.06 3,331,952 -0.54(-0.83%)
Jul 07, 2022 66.23 66.40 64.74 65.60 3,953,890 -0.43(-0.65%)
Jul 06, 2022 66.46 66.75 65.70 66.03 2,749,258 +0.29(+0.44%)
Jul 05, 2022 65.47 65.79 64.16 65.74 3,169,154 -0.30(-0.46%)
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.