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

Palo Alto Networks Inc (NY: PANW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 30, 2019 67.36 68.21 66.85 67.87 3,334,200 +1.16(+1.73%)
Aug 29, 2019 67.03 67.48 66.33 66.72 3,428,556 +0.65(+0.98%)
Aug 28, 2019 66.67 67.17 65.96 66.07 2,659,995 -1.29(-1.92%)
Aug 27, 2019 68.34 68.61 67.02 67.36 1,794,111 -0.52(-0.77%)
Aug 26, 2019 67.47 68.13 67.06 67.88 2,571,378 +0.69(+1.03%)
Aug 23, 2019 68.11 69.22 67.06 67.19 3,402,900 -1.00(-1.46%)
Aug 22, 2019 68.33 68.87 67.45 68.19 3,384,570 +0.26(+0.39%)
Aug 21, 2019 66.91 68.63 66.81 67.92 3,768,309 +1.36(+2.05%)
Aug 20, 2019 66.29 67.08 65.28 66.56 4,414,077 +0.55(+0.83%)
Aug 19, 2019 67.23 67.23 64.06 66.01 14,078,214 -0.41(-0.62%)
Aug 16, 2019 71.74 73.27 65.47 66.42 15,003,000 -5.11(-7.15%)
Aug 15, 2019 72.25 72.61 71.06 71.54 2,051,139 -0.65(-0.90%)
Aug 14, 2019 73.07 73.20 71.24 72.19 2,207,535 -1.96(-2.65%)
Aug 13, 2019 72.00 74.55 72.00 74.15 2,516,934 +2.05(+2.85%)
Aug 12, 2019 71.58 72.27 70.86 72.10 1,615,434 +0.37(+0.52%)
Aug 09, 2019 71.67 72.31 71.09 71.73 1,922,700 +0.05(+0.07%)
Aug 08, 2019 71.39 72.12 70.88 71.68 2,736,597 +1.02(+1.45%)
Aug 07, 2019 70.98 71.06 69.44 70.66 3,461,139 -0.71(-0.99%)
Aug 06, 2019 72.23 72.83 70.70 71.37 3,089,079 -0.14(-0.20%)
Aug 05, 2019 71.67 72.22 70.37 71.51 3,019,677 -2.34(-3.17%)
Aug 02, 2019 75.00 75.15 73.62 73.85 2,715,300 -1.28(-1.70%)
Aug 01, 2019 75.55 76.65 74.53 75.13 3,055,485 -0.38(-0.51%)
Jul 31, 2019 75.93 76.48 74.59 75.51 2,999,424 -0.41(-0.54%)
Jul 30, 2019 74.87 76.10 74.68 75.93 2,120,643 +0.71(+0.94%)
Jul 29, 2019 75.68 75.92 73.23 75.22 2,364,462 -0.46(-0.61%)
Jul 26, 2019 75.00 76.05 74.57 75.68 2,602,800 +1.21(+1.62%)
Jul 25, 2019 75.04 75.17 73.92 74.47 2,004,273 -0.54(-0.72%)
Jul 24, 2019 74.67 75.23 74.44 75.01 2,686,023 +0.36(+0.48%)
Jul 23, 2019 74.24 74.76 73.83 74.65 2,013,390 +0.79(+1.07%)
Jul 22, 2019 74.33 74.66 72.62 73.86 4,056,987 -0.22(-0.30%)
Jul 19, 2019 74.50 74.94 74.09 74.09 3,782,700 -0.02(-0.02%)
Jul 18, 2019 74.15 74.28 73.17 74.10 3,202,101 -0.44(-0.59%)
Jul 17, 2019 73.48 75.00 73.48 74.55 3,062,565 +1.26(+1.71%)
Jul 16, 2019 73.33 74.15 72.81 73.29 2,883,654 +0.07(+0.10%)
Jul 15, 2019 72.59 73.59 72.18 73.22 3,424,941 +0.91(+1.25%)
Jul 12, 2019 72.68 72.96 71.64 72.31 2,397,000 -0.24(-0.33%)
Jul 11, 2019 72.32 72.91 71.86 72.55 2,409,129 +0.99(+1.39%)
Jul 10, 2019 72.40 72.87 71.03 71.56 3,462,108 -0.22(-0.31%)
Jul 09, 2019 69.83 71.93 69.83 71.78 3,621,843 +1.84(+2.63%)
Jul 08, 2019 69.53 70.52 69.42 69.94 2,800,062 +0.14(+0.20%)
Jul 05, 2019 69.75 70.16 68.99 69.81 2,096,400 +0.16(+0.22%)
Jul 03, 2019 69.03 70.45 68.78 69.65 2,881,200 +1.40(+2.05%)
Jul 02, 2019 68.67 69.30 68.14 68.25 2,132,979 -0.29(-0.42%)
Jul 01, 2019 69.45 70.15 67.78 68.54 3,498,927 +0.62(+0.92%)
Jun 28, 2019 68.47 69.08 67.73 67.92 3,150,000 -0.38(-0.55%)
Jun 27, 2019 66.93 69.06 66.78 68.30 3,884,613 +1.77(+2.66%)
Jun 26, 2019 66.82 67.86 66.37 66.53 4,073,598 +0.35(+0.52%)
Jun 25, 2019 66.18 67.11 65.64 66.18 3,757,344 +0.01(+0.02%)
Jun 24, 2019 68.62 68.62 65.77 66.17 6,387,360 -1.99(-2.92%)
Jun 21, 2019 69.07 69.42 68.13 68.16 3,716,700 -0.72(-1.04%)
Jun 20, 2019 71.00 71.46 68.77 68.88 4,212,609 -0.83(-1.19%)
Jun 19, 2019 68.92 69.83 68.53 69.71 3,924,003 +1.26(+1.84%)
Jun 18, 2019 69.28 70.13 68.26 68.45 4,112,139 +0.12(+0.17%)
Jun 17, 2019 67.97 69.17 67.97 68.33 2,377,209 +0.57(+0.84%)
Jun 14, 2019 68.47 68.82 67.43 67.76 3,785,400 -0.73(-1.06%)
Jun 13, 2019 67.83 69.40 67.83 68.49 5,126,637 +0.81(+1.19%)
Jun 12, 2019 67.10 68.65 67.01 67.68 5,009,475 +0.75(+1.13%)
Jun 11, 2019 67.00 67.50 66.35 66.93 3,415,677 +0.62(+0.94%)
Jun 10, 2019 65.64 66.88 65.28 66.31 3,634,941 +1.13(+1.73%)
Jun 07, 2019 66.26 66.72 64.89 65.18 3,983,700 -0.67(-1.01%)
Jun 06, 2019 66.49 66.68 65.18 65.85 3,322,062 -0.56(-0.84%)
Jun 05, 2019 67.86 68.21 65.08 66.40 4,160,490 -0.83(-1.24%)
Jun 04, 2019 66.29 67.30 66.00 67.24 5,312,562 +1.67(+2.55%)
Jun 03, 2019 66.62 66.90 65.10 65.57 5,819,094 -1.15(-1.72%)
May 31, 2019 66.67 67.67 65.69 66.71 6,600,600 -1.39(-2.04%)
May 30, 2019 67.70 69.23 66.67 68.10 15,171,336 -3.67(-5.12%)
May 29, 2019 71.23 72.23 70.12 71.77 8,296,293 +0.28(+0.39%)
May 28, 2019 72.33 72.99 71.25 71.49 4,041,756 -0.59(-0.82%)
May 24, 2019 72.52 73.11 71.79 72.09 3,749,100 +0.16(+0.22%)
May 23, 2019 74.40 74.49 71.82 71.93 5,249,514 -4.07(-5.36%)
May 22, 2019 75.67 76.84 75.42 76.00 2,335,386 +0.09(+0.11%)
May 21, 2019 75.19 76.22 74.64 75.91 3,781,272 +1.35(+1.81%)
May 20, 2019 74.33 75.03 73.34 74.56 3,586,173 -0.64(-0.86%)
May 17, 2019 73.97 75.82 73.87 75.21 3,256,500 +0.26(+0.35%)
May 16, 2019 73.52 75.10 73.43 74.94 6,557,817 +1.69(+2.31%)
May 15, 2019 75.00 75.15 73.14 73.25 6,538,116 -2.37(-3.13%)
May 14, 2019 75.33 76.17 74.54 75.62 4,395,810 +0.78(+1.05%)
May 13, 2019 76.21 76.87 74.36 74.83 3,414,477 -3.48(-4.45%)
May 10, 2019 78.33 79.49 76.02 78.32 4,269,300 -0.96(-1.21%)
May 09, 2019 78.39 79.33 77.36 79.28 2,478,297 -0.22(-0.28%)
May 08, 2019 79.40 80.37 78.86 79.50 2,260,134 +0.10(+0.12%)
May 07, 2019 82.15 82.24 78.57 79.40 3,380,712 -3.21(-3.89%)
May 06, 2019 82.24 83.00 80.83 82.61 2,112,915 -0.98(-1.17%)
May 03, 2019 82.33 83.65 81.54 83.59 3,038,700 +1.35(+1.64%)
May 02, 2019 81.97 83.26 81.87 82.24 2,049,696 +0.11(+0.14%)
May 01, 2019 83.16 83.32 81.61 82.13 1,865,178 -0.81(-0.98%)
Apr 30, 2019 83.20 83.45 82.25 82.94 1,730,751 -0.12(-0.15%)
Apr 29, 2019 81.66 83.26 81.59 83.07 2,778,684 +1.12(+1.37%)
Apr 26, 2019 81.76 82.51 81.29 81.95 1,778,400 +0.13(+0.15%)
Apr 25, 2019 81.36 82.19 79.96 81.82 2,704,065 +0.78(+0.97%)
Apr 24, 2019 81.00 81.47 80.37 81.04 3,523,653 +0.67(+0.84%)
Apr 23, 2019 79.90 80.73 79.46 80.36 4,604,262 +0.60(+0.76%)
Apr 22, 2019 78.15 79.85 78.00 79.76 1,985,214 +1.27(+1.62%)
Apr 18, 2019 79.35 79.48 77.11 78.49 3,157,200 -1.32(-1.66%)
Apr 17, 2019 81.94 82.20 79.63 79.81 5,013,096 -1.68(-2.07%)
Apr 16, 2019 82.92 83.05 80.92 81.49 2,946,651 -1.25(-1.51%)
Apr 15, 2019 81.99 82.88 81.63 82.74 2,886,039 +1.19(+1.46%)
Apr 12, 2019 82.32 82.46 81.10 81.55 2,458,200 -0.42(-0.52%)
Apr 11, 2019 81.27 82.14 81.00 81.98 2,204,559 +1.14(+1.41%)
Apr 10, 2019 80.22 81.96 79.90 80.84 3,193,413 +0.58(+0.73%)
Apr 09, 2019 79.28 80.94 79.20 80.26 2,440,371 +0.63(+0.79%)
Apr 08, 2019 79.16 79.97 78.03 79.63 2,452,917 +0.01(+0.01%)
Apr 05, 2019 79.78 80.14 79.20 79.62 3,790,800 +0.59(+0.75%)
Apr 04, 2019 80.62 80.76 77.72 79.02 3,680,112 -1.71(-2.12%)
Apr 03, 2019 80.31 81.49 79.68 80.74 2,694,582 +0.67(+0.84%)
Apr 02, 2019 80.33 80.47 78.92 80.07 2,818,890 -0.40(-0.50%)
Apr 01, 2019 82.00 82.46 79.45 80.47 3,569,592 -0.49(-0.61%)
Mar 29, 2019 79.73 80.99 79.09 80.96 2,073,600 +1.50(+1.88%)
Mar 28, 2019 80.00 80.56 78.60 79.46 3,490,080 -0.35(-0.44%)
Mar 27, 2019 81.50 81.83 78.57 79.82 3,034,692 -1.58(-1.95%)
Mar 26, 2019 81.56 82.31 81.02 81.40 3,142,680 +0.79(+0.98%)
Mar 25, 2019 80.19 81.03 79.40 80.61 5,079,366 -0.18(-0.22%)
Mar 22, 2019 83.00 83.36 80.38 80.79 3,084,900 -2.48(-2.97%)
Mar 21, 2019 81.67 83.42 81.40 83.26 3,907,266 +1.32(+1.61%)
Mar 20, 2019 81.08 82.57 80.53 81.94 3,080,184 +1.11(+1.37%)
Mar 19, 2019 80.93 81.33 80.33 80.83 2,488,608 +0.50(+0.62%)
Mar 18, 2019 79.71 81.04 79.43 80.34 3,659,589 +0.43(+0.54%)
Mar 15, 2019 81.08 81.23 79.88 79.91 5,794,500 -1.01(-1.25%)
Mar 14, 2019 81.00 81.81 80.53 80.92 3,310,545 +0.00(+0.00%)
Mar 13, 2019 80.54 81.67 80.41 80.92 3,417,606 +0.84(+1.05%)
Mar 12, 2019 80.63 80.84 79.84 80.07 3,326,094 -0.22(-0.27%)
Mar 11, 2019 78.65 80.61 78.60 80.29 3,618,399 +2.08(+2.66%)
Mar 08, 2019 77.51 79.18 76.79 78.21 3,060,600 +0.04(+0.05%)
Mar 07, 2019 78.18 79.59 77.70 78.17 4,210,536 +0.03(+0.03%)
Mar 06, 2019 77.87 79.07 77.07 78.15 4,260,444 +0.03(+0.04%)
Mar 05, 2019 79.49 80.21 77.67 78.11 8,288,268 -2.73(-3.38%)
Mar 04, 2019 82.34 82.99 79.58 80.85 4,707,999 -0.98(-1.19%)
Mar 01, 2019 82.02 83.00 81.06 81.82 5,403,600 -0.27(-0.32%)
Feb 28, 2019 84.66 85.00 81.96 82.09 7,896,849 -2.87(-3.38%)
Feb 27, 2019 86.01 86.88 83.53 84.96 19,691,498 +6.44(+8.21%)
Feb 26, 2019 77.52 78.69 77.24 78.52 9,109,389 +0.56(+0.71%)
Feb 25, 2019 78.67 78.72 77.39 77.96 5,660,517 +1.26(+1.64%)
Feb 22, 2019 75.76 76.78 75.65 76.70 2,393,100 +1.31(+1.73%)
Feb 21, 2019 75.25 75.49 74.45 75.39 2,790,147 -0.15(-0.20%)
Feb 20, 2019 76.25 76.76 74.88 75.55 3,257,514 -1.09(-1.42%)
Feb 19, 2019 75.13 76.98 74.07 76.63 4,317,093 +1.04(+1.38%)
Feb 15, 2019 75.08 75.76 74.40 75.59 2,948,400 +0.54(+0.72%)
Feb 14, 2019 74.05 75.25 73.85 75.05 3,282,987 +1.00(+1.35%)
Feb 13, 2019 75.08 75.08 73.74 74.05 3,671,157 -0.76(-1.02%)
Feb 12, 2019 74.99 75.22 73.88 74.82 4,500,084 +0.20(+0.26%)
Feb 11, 2019 75.00 75.43 74.24 74.62 3,325,797 -0.25(-0.34%)
Feb 08, 2019 72.32 74.90 72.20 74.87 3,058,500 +1.72(+2.36%)
Feb 07, 2019 72.50 73.22 72.00 73.15 4,333,923 -0.37(-0.50%)
Feb 06, 2019 73.12 73.61 72.28 73.52 2,486,736 +0.54(+0.74%)
Feb 05, 2019 73.64 73.83 72.69 72.98 3,735,441 -0.41(-0.56%)
Feb 04, 2019 73.35 73.75 72.94 73.39 3,005,619 -0.04(-0.05%)
Feb 01, 2019 71.70 73.48 71.47 73.42 4,655,400 +1.82(+2.54%)
Jan 31, 2019 70.91 72.43 70.91 71.61 3,232,212 +0.65(+0.92%)
Jan 30, 2019 69.83 70.97 69.12 70.95 4,017,258 +2.03(+2.95%)
Jan 29, 2019 69.23 69.61 68.36 68.92 3,433,896 -0.28(-0.40%)
Jan 28, 2019 68.87 69.59 68.17 69.20 2,565,840 -0.70(-1.01%)
Jan 25, 2019 70.46 70.93 69.47 69.91 3,675,600 -0.25(-0.36%)
Jan 24, 2019 69.65 70.71 69.17 70.16 5,214,897 +1.58(+2.31%)
Jan 23, 2019 68.17 69.20 67.83 68.57 4,684,185 +0.91(+1.34%)
Jan 22, 2019 69.41 69.41 67.06 67.67 5,865,882 -0.10(-0.15%)
Jan 18, 2019 68.33 68.48 67.24 67.77 4,208,700 +0.00(+0.00%)
Jan 17, 2019 66.72 68.15 66.44 67.77 2,933,154 +0.67(+0.99%)
Jan 16, 2019 67.08 67.70 66.68 67.10 3,107,895 +0.38(+0.56%)
Jan 15, 2019 64.92 66.97 64.92 66.72 3,110,913 +1.75(+2.69%)
Jan 14, 2019 64.67 65.42 64.33 64.98 2,951,691 -0.35(-0.53%)
Jan 11, 2019 65.40 66.00 65.04 65.32 2,596,500 -0.01(-0.02%)
Jan 10, 2019 63.99 65.53 63.40 65.33 3,132,930 +0.96(+1.50%)
Jan 09, 2019 63.41 65.00 63.39 64.37 3,081,555 +0.89(+1.41%)
Jan 08, 2019 63.03 63.80 62.37 63.48 3,288,327 +1.03(+1.64%)
Jan 07, 2019 61.76 62.67 61.57 62.45 3,500,412 +0.99(+1.61%)
Jan 04, 2019 60.69 62.04 60.54 61.46 3,366,900 +1.56(+2.61%)
Jan 03, 2019 60.46 60.96 59.60 59.90 3,130,515 -1.17(-1.92%)
Jan 02, 2019 61.68 62.39 60.64 61.07 4,431,216 -1.71(-2.73%)
Dec 31, 2018 61.76 62.83 61.40 62.78 3,749,100 +1.41(+2.29%)
Dec 28, 2018 61.08 62.09 60.63 61.38 3,298,800 +0.62(+1.02%)
Dec 27, 2018 59.54 60.85 58.62 60.76 4,215,471 +0.21(+0.34%)
Dec 26, 2018 57.03 60.62 57.01 60.55 5,775,408 +3.90(+6.88%)
Dec 24, 2018 56.70 57.92 56.27 56.65 3,144,300 -1.12(-1.94%)
Dec 21, 2018 59.93 60.67 56.92 57.77 8,230,200 -2.04(-3.42%)
Dec 20, 2018 59.33 60.59 58.52 59.81 5,537,013 +0.15(+0.25%)
Dec 19, 2018 59.35 61.27 58.76 59.66 3,690,984 +0.59(+1.00%)
Dec 18, 2018 59.16 59.99 58.87 59.07 3,750,882 +0.20(+0.35%)
Dec 17, 2018 61.04 61.04 58.57 58.87 4,889,172 -2.47(-4.03%)
Dec 14, 2018 61.54 62.29 60.88 61.34 3,408,300 -1.37(-2.18%)
Dec 13, 2018 63.33 63.73 61.93 62.71 4,268,523 -0.46(-0.73%)
Dec 12, 2018 62.24 64.27 62.24 63.17 6,934,125 +1.70(+2.77%)
Dec 11, 2018 61.05 63.24 60.80 61.47 7,323,252 +1.73(+2.89%)
Dec 10, 2018 57.96 59.98 57.90 59.75 3,449,508 +1.38(+2.37%)
Dec 07, 2018 60.45 61.06 58.07 58.36 4,167,900 -2.23(-3.68%)
Dec 06, 2018 57.38 60.85 57.38 60.59 5,910,840 +1.51(+2.56%)
Dec 04, 2018 59.18 59.81 58.18 59.08 5,086,200 -0.69(-1.15%)
Dec 03, 2018 58.89 59.83 58.16 59.77 7,389,387 +2.12(+3.68%)
Nov 30, 2018 61.48 64.00 57.09 57.65 16,381,200 -1.03(-1.76%)
Nov 29, 2018 58.67 59.80 57.98 58.68 9,184,281 -0.16(-0.28%)
Nov 28, 2018 56.53 58.92 56.53 58.85 6,617,796 +3.32(+5.97%)
Nov 27, 2018 56.38 56.68 55.11 55.53 3,262,317 -1.24(-2.19%)
Nov 26, 2018 56.18 57.02 56.08 56.77 4,050,363 +1.31(+2.36%)
Nov 23, 2018 55.11 56.58 55.01 55.47 1,534,800 -0.18(-0.32%)
Nov 21, 2018 55.65 55.65 55.65 0 +0.40(+0.72%)
Nov 20, 2018 53.87 56.55 53.36 55.25 6,645,303 +0.77(+1.41%)
Nov 19, 2018 56.57 57.11 53.88 54.48 5,927,823 -2.06(-3.64%)
Nov 16, 2018 57.35 57.70 55.22 56.54 6,944,100 -0.92(-1.60%)
Nov 15, 2018 58.33 58.42 56.52 57.46 6,841,500 -1.47(-2.49%)
Nov 14, 2018 59.42 60.57 58.60 58.93 3,166,833 -0.01(-0.01%)
Nov 13, 2018 59.44 59.98 58.39 58.93 3,209,568 -0.18(-0.31%)
Nov 12, 2018 60.62 60.85 58.60 59.12 3,335,856 -1.91(-3.14%)
Nov 09, 2018 62.23 62.80 59.84 61.03 4,219,800 -1.78(-2.84%)
Nov 08, 2018 63.37 64.09 62.23 62.81 3,432,954 -0.30(-0.48%)
Nov 07, 2018 61.91 63.33 61.63 63.12 3,095,832 +1.85(+3.02%)
Nov 06, 2018 60.77 62.36 60.64 61.27 3,151,242 +0.34(+0.55%)
Nov 05, 2018 61.75 62.12 60.35 60.93 2,620,146 -0.48(-0.79%)
Nov 02, 2018 63.24 63.65 61.20 61.41 3,243,600 -1.51(-2.39%)
Nov 01, 2018 61.50 63.15 60.94 62.92 5,022,405 +1.91(+3.13%)
Oct 31, 2018 60.35 62.35 60.34 61.01 5,038,611 +1.79(+3.03%)
Oct 30, 2018 59.49 59.87 58.48 59.22 4,187,688 -0.44(-0.74%)
Oct 29, 2018 62.60 63.55 58.70 59.66 4,963,197 -2.14(-3.46%)
Oct 26, 2018 61.94 62.94 60.68 61.80 3,786,300 -1.74(-2.73%)
Oct 25, 2018 62.32 63.97 62.21 63.54 2,927,631 +1.62(+2.62%)
Oct 24, 2018 65.82 66.38 61.86 61.92 6,173,262 -3.78(-5.75%)
Oct 23, 2018 63.52 66.15 62.34 65.69 4,534,185 +0.90(+1.38%)
Oct 22, 2018 64.82 65.56 63.46 64.80 6,357,189 +0.29(+0.45%)
Oct 19, 2018 67.85 68.25 64.22 64.50 6,095,100 -3.02(-4.47%)
Oct 18, 2018 68.52 69.23 67.11 67.52 3,483,939 -1.16(-1.69%)
Oct 17, 2018 68.67 68.88 67.77 68.68 3,817,812 +0.35(+0.51%)
Oct 16, 2018 68.40 68.64 66.55 68.33 9,041,847 -1.40(-2.01%)
Oct 15, 2018 70.61 70.76 69.04 69.73 2,660,784 -0.92(-1.30%)
Oct 12, 2018 69.93 71.26 69.14 70.65 5,206,800 +2.93(+4.32%)
Oct 11, 2018 66.98 68.77 66.77 67.72 5,094,567 +0.26(+0.39%)
Oct 10, 2018 71.24 71.62 67.43 67.46 5,875,209 -3.31(-4.68%)
Oct 09, 2018 70.63 71.41 70.06 70.77 3,329,454 -0.02(-0.03%)
Oct 08, 2018 71.67 72.27 69.75 70.79 3,996,267 -1.11(-1.54%)
Oct 05, 2018 72.87 73.54 71.33 71.90 4,102,500 -1.20(-1.65%)
Oct 04, 2018 73.93 74.17 72.74 73.11 4,120,764 -0.66(-0.89%)
Oct 03, 2018 74.76 75.48 73.67 73.77 2,237,751 -0.48(-0.65%)
Oct 02, 2018 74.19 74.90 73.91 74.25 2,906,298 -0.69(-0.92%)
Oct 01, 2018 75.61 76.35 74.47 74.94 3,023,925 -0.15(-0.20%)
Sep 28, 2018 75.15 76.04 74.90 75.09 3,369,600 -0.17(-0.23%)
Sep 27, 2018 75.67 76.62 74.94 75.26 3,101,151 -0.13(-0.17%)
Sep 26, 2018 76.80 77.12 75.28 75.38 3,830,964 -1.18(-1.54%)
Sep 25, 2018 77.00 77.64 76.43 76.56 2,772,090 -0.33(-0.42%)
Sep 24, 2018 75.72 77.40 75.04 76.89 3,581,082 +0.38(+0.50%)
Sep 21, 2018 76.67 77.07 76.09 76.51 2,886,300 -0.16(-0.21%)
Sep 20, 2018 77.15 77.22 76.09 76.67 2,001,177 +0.33(+0.43%)
Sep 19, 2018 77.65 78.30 75.52 76.34 2,953,089 -1.68(-2.15%)
Sep 18, 2018 77.50 78.88 77.35 78.02 2,093,358 +0.68(+0.88%)
Sep 17, 2018 78.16 78.66 76.73 77.33 2,464,218 -0.87(-1.12%)
Sep 14, 2018 78.77 79.16 77.23 78.21 2,963,400 -0.49(-0.63%)
Sep 13, 2018 79.08 79.83 78.21 78.70 2,373,081 -0.04(-0.05%)
Sep 12, 2018 78.04 78.99 76.67 78.74 3,625,254 +0.70(+0.90%)
Sep 11, 2018 78.47 79.42 77.67 78.04 3,592,275 -0.67(-0.85%)
Sep 10, 2018 76.11 79.27 76.11 78.71 6,787,281 +2.84(+3.74%)
Sep 07, 2018 77.28 78.12 75.67 75.87 9,709,800 +2.41(+3.29%)
Sep 06, 2018 74.33 74.80 72.96 73.46 6,322,176 -0.62(-0.84%)
Sep 05, 2018 76.17 76.28 73.38 74.08 5,065,197 -2.27(-2.97%)
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.