Adv Micro Devices (NQ: AMD )

180.49 +0.90 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 120.95 122.57 119.88 120.23 43,320,128 -0.93(-0.77%)
Oct 28, 2021 122.86 121.16 57,973,784 -1.12(-0.92%)
Oct 27, 2021 121.63 128.08 121.05 122.28 98,213,016 -0.65(-0.53%)
Oct 26, 2021 122.99 122.58 122.93 59,347,820 +0.57(+0.47%)
Oct 25, 2021 120.52 122.36 47,750,128 +2.54(+2.12%)
Oct 22, 2021 120.82 118.37 119.82 38,992,704 +0.48(+0.40%)
Oct 21, 2021 116.50 119.68 116.26 119.34 34,718,816 +2.95(+2.53%)
Oct 20, 2021 116.29 118.30 115.42 116.39 34,219,860 +0.06(+0.05%)
Oct 19, 2021 116.16 117.17 114.47 116.33 39,568,992 -0.12(-0.10%)
Oct 18, 2021 111.90 116.88 111.37 116.45 47,478,760 +4.33(+3.86%)
Oct 15, 2021 112.50 112.83 111.11 112.12 34,203,016 +0.13(+0.12%)
Oct 14, 2021 110.50 112.22 109.64 111.99 46,874,908 +2.83(+2.59%)
Oct 13, 2021 106.28 109.88 106.25 109.16 55,598,524 +4.12(+3.92%)
Oct 12, 2021 105.17 106.04 104.34 105.04 34,006,392 +0.37(+0.35%)
Oct 11, 2021 104.62 107.20 104.02 104.67 31,267,096 -0.39(-0.37%)
Oct 08, 2021 106.55 107.28 104.89 105.06 30,623,076 -1.39(-1.31%)
Oct 07, 2021 104.60 107.95 104.46 106.45 41,531,720 +2.77(+2.67%)
Oct 06, 2021 100.44 103.72 100.35 103.68 39,053,708 +1.87(+1.84%)
Oct 05, 2021 100.92 102.87 100.61 101.81 31,438,796 +1.47(+1.47%)
Oct 04, 2021 101.74 101.85 99.82 100.34 41,955,088 -2.11(-2.06%)
Oct 01, 2021 102.60 103.00 100.64 102.45 41,491,588 -0.43(-0.42%)
Sep 30, 2021 102.08 104.44 101.99 102.88 57,625,608 +2.53(+2.52%)
Sep 29, 2021 102.29 102.66 99.81 100.35 52,174,672 -1.17(-1.15%)
Sep 28, 2021 106.83 107.65 101.42 101.52 74,412,928 -6.64(-6.14%)
Sep 27, 2021 105.07 108.44 103.44 108.16 51,911,832 +2.36(+2.23%)
Sep 24, 2021 105.18 106.05 104.68 105.80 26,482,616 -0.35(-0.33%)
Sep 23, 2021 104.89 106.86 103.89 106.15 32,798,178 +1.76(+1.69%)
Sep 22, 2021 102.82 104.56 102.21 104.39 34,078,568 +1.57(+1.52%)
Sep 21, 2021 102.15 103.43 101.21 102.82 35,468,500 +1.26(+1.24%)
Sep 20, 2021 101.58 102.51 99.51 101.56 45,198,384 -2.32(-2.23%)
Sep 17, 2021 105.56 105.98 103.71 103.88 44,528,340 -2.34(-2.20%)
Sep 16, 2021 104.92 106.75 103.76 106.22 38,130,164 +0.62(+0.59%)
Sep 15, 2021 106.00 106.32 104.03 105.60 37,990,692 -0.13(-0.12%)
Sep 14, 2021 105.52 106.82 104.42 105.73 40,598,936 +0.93(+0.89%)
Sep 13, 2021 105.26 105.28 102.63 104.80 37,749,360 -0.40(-0.38%)
Sep 10, 2021 106.99 106.99 104.98 105.20 32,610,302 -0.95(-0.89%)
Sep 09, 2021 106.56 107.30 105.84 106.15 31,844,328 -0.03(-0.03%)
Sep 08, 2021 108.88 109.27 105.52 106.18 43,041,000 -2.97(-2.72%)
Sep 07, 2021 109.96 110.58 108.66 109.15 28,759,736 -0.77(-0.70%)
Sep 03, 2021 108.85 111.17 108.57 109.92 42,623,780 +0.72(+0.66%)
Sep 02, 2021 110.32 110.88 108.77 109.20 40,101,508 -0.79(-0.72%)
Sep 01, 2021 111.30 111.85 109.85 109.99 38,550,624 -0.73(-0.66%)
Aug 31, 2021 111.26 111.26 109.03 110.72 49,327,148 -0.60(-0.54%)
Aug 30, 2021 112.61 114.49 111.26 111.32 56,111,008 -0.07(-0.06%)
Aug 27, 2021 108.01 111.78 107.80 111.39 61,030,020 +4.13(+3.85%)
Aug 26, 2021 108.57 109.23 106.84 107.26 51,671,124 -1.04(-0.96%)
Aug 25, 2021 108.13 109.91 107.45 108.30 45,468,896 +0.65(+0.60%)
Aug 24, 2021 109.45 109.61 107.28 107.65 51,207,588 -1.12(-1.03%)
Aug 23, 2021 105.29 109.02 104.87 108.77 68,795,400 +4.12(+3.94%)
Aug 20, 2021 104.32 105.98 103.99 104.65 55,227,576 +0.95(+0.92%)
Aug 19, 2021 103.31 106.18 101.97 103.70 71,090,664 +0.27(+0.26%)
Aug 18, 2021 107.35 108.07 103.27 103.43 79,345,904 -4.13(-3.84%)
Aug 17, 2021 106.64 108.70 105.35 107.56 74,037,256 +0.08(+0.07%)
Aug 16, 2021 110.20 111.58 105.86 107.48 73,349,824 -3.07(-2.78%)
Aug 13, 2021 107.17 111.71 106.57 110.55 100,135,752 +4.05(+3.80%)
Aug 12, 2021 107.39 108.44 105.86 106.50 60,605,632 -1.18(-1.10%)
Aug 11, 2021 107.60 109.79 105.62 107.68 91,762,032 +1.20(+1.13%)
Aug 10, 2021 107.89 109.17 104.36 106.48 112,979,096 -1.10(-1.02%)
Aug 09, 2021 111.31 112.33 107.06 107.58 115,688,120 -2.52(-2.29%)
Aug 06, 2021 110.55 116.26 109.70 110.10 143,899,024 -2.24(-1.99%)
Aug 05, 2021 116.63 117.68 111.59 112.34 137,808,688 -6.43(-5.41%)
Aug 04, 2021 114.36 122.48 114.20 118.77 225,204,896 +6.21(+5.52%)
Aug 03, 2021 108.15 114.85 107.66 112.56 157,579,424 +3.91(+3.60%)
Aug 02, 2021 105.93 110.33 103.83 108.65 115,529,688 +2.46(+2.32%)
Jul 30, 2021 101.60 106.97 101.38 106.19 125,632,016 +3.24(+3.15%)
Jul 29, 2021 96.58 105.74 96.58 102.95 163,997,632 +5.02(+5.13%)
Jul 28, 2021 93.44 98.71 89.65 97.93 140,721,056 +6.90(+7.58%)
Jul 27, 2021 92.94 94.10 89.10 91.03 69,262,720 -0.79(-0.86%)
Jul 26, 2021 92.01 92.75 91.12 91.82 27,624,804 -0.33(-0.36%)
Jul 23, 2021 91.35 92.37 90.19 92.15 31,708,906 +0.94(+1.03%)
Jul 22, 2021 89.40 91.36 89.08 91.21 33,698,408 +1.80(+2.01%)
Jul 21, 2021 87.25 89.49 86.90 89.41 29,508,482 +2.30(+2.64%)
Jul 20, 2021 87.09 87.77 85.17 87.11 28,070,336 +0.53(+0.61%)
Jul 19, 2021 84.99 87.23 84.24 86.58 39,217,448 +0.69(+0.80%)
Jul 16, 2021 87.32 88.03 85.68 85.89 35,896,432 -1.04(-1.20%)
Jul 15, 2021 89.78 89.78 86.18 86.93 38,910,328 -2.12(-2.38%)
Jul 14, 2021 90.76 91.39 88.94 89.05 28,091,664 -1.21(-1.34%)
Jul 13, 2021 90.48 91.41 89.83 90.26 30,366,148 -0.55(-0.61%)
Jul 12, 2021 91.22 91.90 89.65 90.81 28,514,404 -0.09(-0.10%)
Jul 09, 2021 90.04 91.26 88.53 90.90 35,278,420 +1.16(+1.29%)
Jul 08, 2021 87.86 90.34 87.45 89.74 45,651,376 -0.80(-0.88%)
Jul 07, 2021 95.02 95.44 90.31 90.54 51,461,968 -3.93(-4.16%)
Jul 06, 2021 94.88 95.41 93.32 94.47 44,902,212 -0.23(-0.24%)
Jul 02, 2021 93.28 95.27 92.20 94.70 51,342,976 +1.39(+1.49%)
Jul 01, 2021 94.04 94.17 91.70 93.31 58,032,604 -0.62(-0.66%)
Jun 30, 2021 90.82 94.33 90.60 93.93 70,663,160 +4.41(+4.93%)
Jun 29, 2021 87.41 90.30 86.66 89.52 46,143,184 +2.44(+2.80%)
Jun 28, 2021 86.38 88.00 86.15 87.08 30,238,380 +1.46(+1.71%)
Jun 25, 2021 86.34 86.36 85.10 85.62 27,804,538 -0.48(-0.56%)
Jun 24, 2021 84.39 87.14 84.36 86.10 42,205,784 +2.28(+2.72%)
Jun 23, 2021 83.83 84.48 83.16 83.82 25,983,348 +0.24(+0.29%)
Jun 22, 2021 82.90 84.04 82.48 83.58 32,094,868 +0.99(+1.20%)
Jun 21, 2021 83.49 84.19 82.21 82.59 44,380,616 -2.06(-2.43%)
Jun 18, 2021 84.28 85.77 83.48 84.65 58,736,804 +0.10(+0.12%)
Jun 17, 2021 80.77 85.37 80.57 84.55 77,772,408 +4.44(+5.54%)
Jun 16, 2021 80.75 81.45 78.96 80.11 29,579,220 -0.36(-0.45%)
Jun 15, 2021 81.59 81.68 80.22 80.47 26,176,044 -1.08(-1.32%)
Jun 14, 2021 81.51 81.55 80.20 81.55 27,818,396 +0.24(+0.30%)
Jun 11, 2021 81.61 82.33 80.70 81.31 24,312,284 -0.25(-0.31%)
Jun 10, 2021 80.02 81.71 79.70 81.56 28,590,640 +1.60(+2.00%)
Jun 09, 2021 81.09 81.68 79.80 79.96 28,487,086 -0.93(-1.15%)
Jun 08, 2021 81.87 82.64 80.45 80.89 26,942,556 -0.46(-0.57%)
Jun 07, 2021 81.40 81.68 80.38 81.35 28,993,692 -0.23(-0.28%)
Jun 04, 2021 80.92 82.19 80.81 81.58 26,387,860 +1.30(+1.62%)
Jun 03, 2021 81.13 81.89 80.30 80.28 29,796,536 -1.69(-2.06%)
Jun 02, 2021 81.00 82.59 80.66 81.97 35,189,968 +1.16(+1.44%)
Jun 01, 2021 81.01 82.91 80.66 80.81 43,410,436 +0.73(+0.91%)
May 28, 2021 78.66 81.09 78.66 80.08 40,952,664 +1.66(+2.12%)
May 27, 2021 78.11 78.43 77.47 78.42 35,863,172 +0.08(+0.10%)
May 26, 2021 77.83 78.59 77.59 78.34 30,344,492 +0.48(+0.62%)
May 25, 2021 77.33 78.77 76.84 77.86 47,335,252 +0.42(+0.54%)
May 24, 2021 77.26 78.01 76.80 77.44 33,165,658 +0.27(+0.35%)
May 21, 2021 78.55 78.81 77.04 77.17 40,201,088 -0.89(-1.14%)
May 20, 2021 76.81 78.27 76.25 78.06 49,115,244 +1.83(+2.40%)
May 19, 2021 73.16 76.97 72.76 76.23 73,919,680 +1.79(+2.40%)
May 18, 2021 74.74 75.77 74.29 74.44 31,948,424 -0.21(-0.28%)
May 17, 2021 74.21 75.52 73.41 74.65 40,743,572 +0.06(+0.08%)
May 14, 2021 74.02 75.03 72.72 74.59 38,355,788 +1.50(+2.05%)
May 13, 2021 75.21 75.70 72.50 73.09 48,609,112 -1.55(-2.08%)
May 12, 2021 75.09 76.13 74.16 74.64 42,495,352 -2.19(-2.85%)
May 11, 2021 73.57 76.93 72.75 76.83 50,985,316 +0.84(+1.11%)
May 10, 2021 78.20 78.30 75.92 75.99 45,363,800 -2.82(-3.58%)
May 07, 2021 78.75 79.57 78.22 78.81 36,954,180 +0.92(+1.18%)
May 06, 2021 77.63 78.06 76.47 77.89 38,643,568 +0.06(+0.08%)
May 05, 2021 79.05 79.30 77.36 77.83 42,286,108 -0.78(-0.99%)
May 04, 2021 77.95 78.67 77.04 78.61 59,154,888 +0.06(+0.08%)
May 03, 2021 81.97 82.00 78.46 78.55 66,269,712 -3.07(-3.76%)
Apr 30, 2021 82.97 84.10 81.42 81.62 46,601,804 -2.29(-2.73%)
Apr 29, 2021 84.70 85.27 82.63 83.91 51,259,368 -0.11(-0.13%)
Apr 28, 2021 88.85 89.20 83.92 84.02 108,816,712 -1.19(-1.40%)
Apr 27, 2021 85.67 87.15 85.13 85.21 61,716,324 -0.20(-0.23%)
Apr 26, 2021 83.35 85.90 82.70 85.41 57,522,160 +2.65(+3.20%)
Apr 23, 2021 80.21 83.30 79.96 82.76 49,267,200 +3.70(+4.68%)
Apr 22, 2021 81.61 81.79 78.59 79.06 38,816,592 -2.55(-3.12%)
Apr 21, 2021 78.99 81.66 78.86 81.61 35,040,768 +2.34(+2.95%)
Apr 20, 2021 80.82 81.11 78.51 79.27 34,946,380 -1.84(-2.27%)
Apr 19, 2021 82.13 83.18 80.39 81.11 39,090,944 -1.04(-1.27%)
Apr 16, 2021 83.30 83.59 81.53 82.15 47,280,500 -0.86(-1.04%)
Apr 15, 2021 80.32 83.95 79.97 83.01 68,906,832 +4.46(+5.68%)
Apr 14, 2021 79.88 80.13 77.93 78.55 34,230,960 -1.64(-2.05%)
Apr 13, 2021 79.67 80.72 78.98 80.19 37,749,716 +1.61(+2.05%)
Apr 12, 2021 82.06 82.18 78.03 78.58 62,058,648 -4.18(-5.05%)
Apr 09, 2021 82.80 83.59 82.16 82.76 32,759,800 -0.59(-0.71%)
Apr 08, 2021 83.32 83.79 82.43 83.35 41,906,200 +1.15(+1.40%)
Apr 07, 2021 81.32 83.10 80.35 82.20 35,570,104 +0.76(+0.93%)
Apr 06, 2021 81.21 82.46 80.88 81.44 29,305,742 +0.01(+0.01%)
Apr 05, 2021 81.74 81.90 80.39 81.43 32,585,888 +0.34(+0.42%)
Apr 01, 2021 80.15 81.31 79.48 81.09 40,182,300 +2.59(+3.30%)
Mar 31, 2021 76.57 79.13 76.52 78.50 43,634,752 +2.50(+3.29%)
Mar 30, 2021 76.47 76.56 74.85 76.00 39,151,976 -1.14(-1.48%)
Mar 29, 2021 77.03 78.02 76.26 77.14 37,134,432 -0.27(-0.35%)
Mar 26, 2021 76.62 77.50 75.03 77.41 49,148,600 +1.19(+1.56%)
Mar 25, 2021 75.85 76.95 74.96 76.22 44,715,724 -0.26(-0.34%)
Mar 24, 2021 77.55 78.80 76.40 76.48 43,717,552 -1.90(-2.42%)
Mar 23, 2021 80.13 80.34 77.95 78.38 40,384,804 -1.92(-2.39%)
Mar 22, 2021 79.99 81.26 79.22 80.30 39,627,848 +1.24(+1.57%)
Mar 19, 2021 78.49 79.34 77.59 79.06 42,283,300 +0.94(+1.20%)
Mar 18, 2021 81.06 81.62 78.01 78.12 51,005,224 -4.51(-5.46%)
Mar 17, 2021 81.75 83.25 80.41 82.63 43,293,948 -0.12(-0.15%)
Mar 16, 2021 83.66 84.75 82.25 82.75 42,927,288 +0.25(+0.30%)
Mar 15, 2021 81.91 83.39 81.20 82.50 39,338,000 +1.45(+1.79%)
Mar 12, 2021 79.73 81.19 79.23 81.05 32,937,900 -0.18(-0.22%)
Mar 11, 2021 79.40 81.89 79.37 81.23 43,494,720 +3.71(+4.79%)
Mar 10, 2021 79.75 80.04 77.41 77.52 45,369,312 -1.01(-1.29%)
Mar 09, 2021 76.73 79.21 75.77 78.53 45,023,252 +4.57(+6.18%)
Mar 08, 2021 78.03 79.00 73.86 73.96 54,474,780 -4.56(-5.81%)
Mar 05, 2021 79.00 79.48 74.20 78.52 58,548,900 +0.77(+0.99%)
Mar 04, 2021 80.23 81.81 76.78 77.75 60,256,040 -3.11(-3.85%)
Mar 03, 2021 84.28 84.38 80.85 80.86 43,470,080 -3.27(-3.89%)
Mar 02, 2021 86.92 86.95 84.04 84.13 34,773,748 -2.26(-2.62%)
Mar 01, 2021 85.36 86.50 83.97 86.39 32,716,504 +1.88(+2.22%)
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%)
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.