T-Mobile US (NQ: TMUS )

196.73 -5.97 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.67 78.07 77.30 77.35 886,447 -0.42(-0.54%)
Nov 27, 2019 77.27 78.09 77.27 77.77 2,113,805 +0.52(+0.68%)
Nov 26, 2019 76.81 77.49 76.40 77.25 2,919,393 +0.44(+0.58%)
Nov 25, 2019 77.54 77.66 76.40 76.81 3,031,163 -0.58(-0.75%)
Nov 22, 2019 76.76 77.58 76.60 77.39 2,955,875 +0.88(+1.15%)
Nov 21, 2019 76.65 76.75 76.18 76.51 1,730,378 +0.06(+0.08%)
Nov 20, 2019 75.68 76.49 75.55 76.45 2,840,136 +0.47(+0.62%)
Nov 19, 2019 77.00 77.10 75.74 75.98 2,399,282 -1.01(-1.32%)
Nov 18, 2019 75.70 77.25 75.16 77.00 4,301,945 +0.12(+0.15%)
Nov 15, 2019 76.37 78.28 76.15 76.88 4,010,492 +1.21(+1.60%)
Nov 14, 2019 76.20 76.63 75.32 75.67 2,942,936 -1.11(-1.45%)
Nov 13, 2019 76.44 76.88 75.63 76.78 2,769,070 +0.53(+0.70%)
Nov 12, 2019 78.40 78.42 76.02 76.25 4,413,307 -2.16(-2.75%)
Nov 11, 2019 79.36 79.90 76.36 78.40 6,490,952 -1.30(-1.63%)
Nov 08, 2019 80.55 80.59 79.59 79.70 1,642,705 -0.91(-1.12%)
Nov 07, 2019 81.14 81.76 80.32 80.61 2,722,564 +0.00(+0.00%)
Nov 06, 2019 80.35 80.69 80.05 80.61 2,749,588 +0.38(+0.48%)
Nov 05, 2019 79.82 80.60 79.61 80.22 1,765,408 +0.54(+0.68%)
Nov 04, 2019 81.44 81.54 79.22 79.68 3,137,530 -1.53(-1.88%)
Nov 01, 2019 81.82 81.92 80.75 81.21 2,648,883 -0.19(-0.23%)
Oct 31, 2019 82.08 82.22 80.53 81.40 2,724,924 -0.60(-0.73%)
Oct 30, 2019 80.32 82.57 80.29 82.00 4,222,827 +1.48(+1.83%)
Oct 29, 2019 80.00 81.11 78.50 80.52 4,281,004 -0.61(-0.75%)
Oct 28, 2019 80.76 81.85 80.51 81.13 3,124,087 +0.76(+0.94%)
Oct 25, 2019 80.43 80.92 80.26 80.37 2,045,562 +0.14(+0.17%)
Oct 24, 2019 80.01 80.38 79.78 80.23 1,920,126 +0.12(+0.15%)
Oct 23, 2019 80.20 80.50 79.83 80.12 1,329,518 -0.31(-0.38%)
Oct 22, 2019 81.27 81.31 80.40 80.42 2,284,704 -0.41(-0.51%)
Oct 21, 2019 80.52 81.27 80.46 80.84 2,968,505 +0.48(+0.60%)
Oct 18, 2019 79.90 81.07 79.55 80.35 3,261,851 +0.54(+0.68%)
Oct 17, 2019 79.22 79.94 77.96 79.81 3,974,149 +1.02(+1.30%)
Oct 16, 2019 78.52 78.95 78.38 78.79 2,297,799 +0.27(+0.34%)
Oct 15, 2019 77.74 78.72 77.60 78.52 1,904,200 +1.09(+1.41%)
Oct 14, 2019 78.31 78.31 77.37 77.43 2,031,269 -0.89(-1.13%)
Oct 11, 2019 77.46 78.81 77.35 78.31 2,106,392 +1.21(+1.57%)
Oct 10, 2019 76.53 77.29 75.85 77.10 2,451,857 +0.50(+0.66%)
Oct 09, 2019 76.92 77.08 76.13 76.60 2,014,783 +0.17(+0.23%)
Oct 08, 2019 76.59 76.95 76.18 76.43 2,383,118 -0.85(-1.10%)
Oct 07, 2019 76.44 77.48 76.44 77.28 1,981,300 +0.48(+0.63%)
Oct 04, 2019 75.78 76.88 75.78 76.80 1,872,010 +0.95(+1.25%)
Oct 03, 2019 75.43 76.23 74.86 75.85 2,411,863 +0.61(+0.81%)
Oct 02, 2019 76.41 76.78 74.66 75.24 3,335,450 -1.76(-2.29%)
Oct 01, 2019 77.67 78.16 76.81 77.00 2,863,882 -0.56(-0.72%)
Sep 30, 2019 76.68 77.88 76.43 77.57 2,364,090 +1.19(+1.56%)
Sep 27, 2019 77.85 77.94 75.59 76.37 3,460,588 -1.42(-1.82%)
Sep 26, 2019 78.75 78.79 77.75 77.79 1,959,509 -1.35(-1.70%)
Sep 25, 2019 78.31 79.14 77.65 79.14 2,001,577 +0.99(+1.27%)
Sep 24, 2019 79.26 79.26 77.82 78.15 3,749,249 -0.59(-0.75%)
Sep 23, 2019 78.80 79.55 78.59 78.74 2,483,686 -0.62(-0.78%)
Sep 20, 2019 79.33 79.61 77.87 79.36 7,319,769 -0.40(-0.51%)
Sep 19, 2019 79.49 79.91 79.31 79.76 2,895,548 +0.87(+1.10%)
Sep 18, 2019 78.98 79.32 78.36 78.90 2,253,073 -0.09(-0.11%)
Sep 17, 2019 78.51 79.31 77.85 78.98 2,899,940 +0.64(+0.82%)
Sep 16, 2019 77.75 78.42 77.54 78.34 2,212,644 +0.16(+0.20%)
Sep 13, 2019 78.87 78.87 77.82 78.19 1,764,669 -0.29(-0.36%)
Sep 12, 2019 78.66 79.37 78.18 78.47 2,037,005 -0.05(-0.06%)
Sep 11, 2019 77.19 78.55 77.01 78.52 2,448,632 +1.34(+1.74%)
Sep 10, 2019 77.58 77.58 76.75 77.18 2,289,162 -0.74(-0.95%)
Sep 09, 2019 78.12 78.26 77.39 77.92 2,553,446 -0.02(-0.03%)
Sep 06, 2019 76.77 77.96 76.66 77.94 2,976,083 +1.30(+1.70%)
Sep 05, 2019 77.02 77.37 76.37 76.64 1,993,538 +0.22(+0.28%)
Sep 04, 2019 76.33 76.65 75.84 76.42 1,931,885 -0.48(-0.63%)
Sep 03, 2019 76.71 76.91 75.82 76.91 1,788,186 +0.05(+0.06%)
Aug 30, 2019 77.18 77.18 76.60 76.86 1,749,233 +0.04(+0.05%)
Aug 29, 2019 76.68 77.21 76.22 76.82 1,425,406 +0.94(+1.23%)
Aug 28, 2019 75.75 76.19 75.11 75.88 2,067,207 -0.06(-0.08%)
Aug 27, 2019 76.51 76.91 75.84 75.94 2,274,568 -0.93(-1.20%)
Aug 26, 2019 75.82 76.88 75.51 76.87 1,762,863 +1.56(+2.07%)
Aug 23, 2019 76.45 77.05 74.96 75.31 2,930,283 -1.29(-1.68%)
Aug 22, 2019 77.11 77.22 76.33 76.60 2,042,070 -0.38(-0.50%)
Aug 21, 2019 76.88 77.11 76.58 76.99 1,240,430 +0.49(+0.64%)
Aug 20, 2019 76.79 77.04 76.45 76.49 1,884,772 -0.54(-0.70%)
Aug 19, 2019 77.06 77.30 76.53 77.03 1,723,630 +0.47(+0.62%)
Aug 16, 2019 76.80 77.05 76.28 76.56 3,208,028 +0.47(+0.62%)
Aug 15, 2019 75.30 76.61 75.04 76.09 2,638,004 +0.33(+0.44%)
Aug 14, 2019 75.60 76.20 74.95 75.75 2,945,769 -0.68(-0.89%)
Aug 13, 2019 75.75 77.06 75.61 76.43 2,599,500 +0.67(+0.88%)
Aug 12, 2019 75.89 76.42 75.60 75.76 1,917,491 -0.57(-0.75%)
Aug 09, 2019 76.41 77.01 75.83 76.34 2,740,483 -0.37(-0.49%)
Aug 08, 2019 75.76 76.87 75.66 76.71 3,070,345 +1.40(+1.86%)
Aug 07, 2019 75.32 75.63 74.12 75.31 3,546,906 -0.79(-1.04%)
Aug 06, 2019 75.34 76.14 74.81 76.10 4,072,641 +1.07(+1.43%)
Aug 05, 2019 75.68 75.75 74.46 75.03 4,109,012 -1.52(-1.98%)
Aug 02, 2019 78.18 78.18 75.62 76.54 5,512,244 -1.56(-1.99%)
Aug 01, 2019 78.77 79.08 77.57 78.10 4,835,260 -0.41(-0.53%)
Jul 31, 2019 79.98 80.40 77.74 78.51 4,667,931 -1.55(-1.93%)
Jul 30, 2019 80.45 81.07 79.78 80.06 5,367,048 -1.06(-1.31%)
Jul 29, 2019 83.34 83.49 80.67 81.12 5,949,783 -1.84(-2.22%)
Jul 26, 2019 79.86 83.92 79.71 82.96 12,524,615 +4.27(+5.43%)
Jul 25, 2019 80.12 80.17 78.49 78.69 5,586,991 -0.69(-0.87%)
Jul 24, 2019 77.99 80.32 77.63 79.38 10,356,542 +2.43(+3.16%)
Jul 23, 2019 76.55 76.97 75.77 76.95 3,562,267 +0.47(+0.62%)
Jul 22, 2019 76.61 77.46 76.09 76.47 4,768,085 +0.23(+0.30%)
Jul 19, 2019 76.80 76.80 75.76 76.25 5,394,241 -0.53(-0.69%)
Jul 18, 2019 77.58 77.86 76.09 76.78 6,572,123 -0.95(-1.22%)
Jul 17, 2019 78.02 78.25 77.69 77.72 3,288,598 -0.11(-0.14%)
Jul 16, 2019 78.14 78.37 77.63 77.83 5,316,158 -0.27(-0.34%)
Jul 15, 2019 78.45 78.78 77.39 78.10 6,285,890 -0.14(-0.18%)
Jul 12, 2019 77.00 78.51 76.82 78.24 64,047,240 +1.17(+1.52%)
Jul 11, 2019 77.53 77.67 75.77 77.06 10,265,654 -0.36(-0.47%)
Jul 10, 2019 76.77 77.74 76.38 77.43 14,664,355 +3.43(+4.63%)
Jul 09, 2019 74.20 74.66 73.92 74.00 3,602,629 -0.47(-0.63%)
Jul 08, 2019 75.20 75.22 74.28 74.47 1,693,203 -0.59(-0.79%)
Jul 05, 2019 74.67 75.26 74.47 75.06 1,338,963 +0.40(+0.54%)
Jul 03, 2019 74.73 75.85 74.44 74.66 2,113,196 +0.33(+0.45%)
Jul 02, 2019 73.26 74.62 72.79 74.33 2,916,288 +1.37(+1.88%)
Jul 01, 2019 73.53 73.53 72.79 72.95 2,265,084 -0.05(-0.07%)
Jun 28, 2019 72.17 73.35 71.79 73.01 4,181,709 +0.84(+1.16%)
Jun 27, 2019 72.33 72.59 71.81 72.17 2,355,565 +0.25(+0.34%)
Jun 26, 2019 73.14 73.26 71.65 71.92 4,461,448 -1.52(-2.06%)
Jun 25, 2019 74.32 74.35 73.31 73.44 2,634,158 -0.95(-1.27%)
Jun 24, 2019 74.86 75.38 74.23 74.39 2,155,926 -0.16(-0.21%)
Jun 21, 2019 76.52 76.56 74.05 74.54 5,304,976 -2.20(-2.86%)
Jun 20, 2019 77.90 78.05 75.97 76.74 3,391,291 -0.34(-0.45%)
Jun 19, 2019 75.17 77.30 75.17 77.08 3,430,378 +1.81(+2.41%)
Jun 18, 2019 74.78 75.95 74.40 75.27 5,073,437 +1.15(+1.55%)
Jun 17, 2019 73.93 74.28 73.40 74.12 2,974,458 +0.36(+0.49%)
Jun 14, 2019 73.53 76.81 73.14 73.76 4,888,207 +0.44(+0.60%)
Jun 13, 2019 74.02 74.13 72.88 73.31 4,346,122 -0.92(-1.23%)
Jun 12, 2019 74.67 74.74 73.51 74.23 3,347,472 -0.08(-0.11%)
Jun 11, 2019 75.95 76.28 73.49 74.31 3,881,820 -1.19(-1.58%)
Jun 10, 2019 75.88 76.20 75.21 75.50 3,144,057 -0.35(-0.47%)
Jun 07, 2019 75.38 75.96 75.14 75.85 2,291,521 +1.06(+1.42%)
Jun 06, 2019 74.98 75.27 73.47 74.79 2,712,497 -0.33(-0.45%)
Jun 05, 2019 74.78 75.38 74.51 75.12 2,000,764 +0.59(+0.79%)
Jun 04, 2019 73.49 74.58 73.38 74.53 3,193,483 +1.47(+2.01%)
Jun 03, 2019 72.49 73.50 72.25 73.07 2,986,670 +0.75(+1.03%)
May 31, 2019 73.67 74.10 72.16 72.32 5,227,594 -2.55(-3.41%)
May 30, 2019 74.88 75.40 73.87 74.87 4,175,195 -0.10(-0.13%)
May 29, 2019 74.66 75.48 74.14 74.97 3,595,710 +0.22(+0.29%)
May 28, 2019 76.36 76.79 74.73 74.75 5,474,992 -1.34(-1.76%)
May 24, 2019 75.33 76.27 74.47 76.09 3,635,055 +1.24(+1.66%)
May 23, 2019 75.09 75.82 74.10 74.85 3,947,283 -0.33(-0.45%)
May 22, 2019 75.32 75.95 74.98 75.18 3,338,299 -0.79(-1.04%)
May 21, 2019 76.97 77.09 75.61 75.97 6,437,374 -1.12(-1.46%)
May 20, 2019 78.65 79.69 74.56 77.09 20,414,678 +2.88(+3.87%)
May 17, 2019 74.24 75.15 73.87 74.22 3,675,066 -0.01(-0.01%)
May 16, 2019 73.34 75.95 73.12 74.23 5,023,179 +0.74(+1.01%)
May 15, 2019 72.25 73.64 71.93 73.49 3,857,195 +1.01(+1.40%)
May 14, 2019 72.30 72.74 71.92 72.48 2,956,993 +0.18(+0.25%)
May 13, 2019 73.24 73.60 72.13 72.30 3,530,750 -1.78(-2.41%)
May 10, 2019 72.87 74.17 72.42 74.08 3,412,656 +0.97(+1.32%)
May 09, 2019 71.19 73.26 71.15 73.12 3,370,865 +1.60(+2.23%)
May 08, 2019 72.83 72.83 71.37 71.52 2,893,422 -1.35(-1.85%)
May 07, 2019 72.67 73.31 72.42 72.87 2,635,085 -0.45(-0.62%)
May 06, 2019 72.75 73.37 72.22 73.32 1,904,156 -0.28(-0.37%)
May 03, 2019 72.58 73.64 72.28 73.60 2,628,877 +1.11(+1.54%)
May 02, 2019 72.65 72.82 71.55 72.48 2,304,537 +0.03(+0.04%)
May 01, 2019 72.02 72.98 71.92 72.46 2,986,726 +0.58(+0.81%)
Apr 30, 2019 72.35 72.61 71.44 71.87 3,112,360 -0.60(-0.83%)
Apr 29, 2019 71.83 72.69 71.39 72.48 2,669,234 +0.67(+0.93%)
Apr 26, 2019 73.59 73.59 71.49 71.81 3,617,181 +0.21(+0.29%)
Apr 25, 2019 71.59 72.46 71.40 71.60 3,417,781 -0.61(-0.85%)
Apr 24, 2019 72.27 72.74 71.61 72.21 2,410,435 -0.41(-0.57%)
Apr 23, 2019 72.44 72.87 71.93 72.62 2,214,226 +0.03(+0.04%)
Apr 22, 2019 72.63 72.73 71.89 72.59 1,942,043 -0.03(-0.04%)
Apr 18, 2019 72.10 72.65 71.46 72.62 2,789,431 +1.27(+1.78%)
Apr 17, 2019 71.61 73.17 70.21 71.35 7,508,415 -1.61(-2.21%)
Apr 16, 2019 72.87 73.13 72.40 72.97 2,876,967 +0.31(+0.42%)
Apr 15, 2019 72.58 72.73 72.07 72.66 2,228,523 +0.08(+0.11%)
Apr 12, 2019 72.07 72.75 71.76 72.58 2,903,068 +0.70(+0.97%)
Apr 11, 2019 71.05 71.89 70.74 71.88 2,575,094 +0.83(+1.16%)
Apr 10, 2019 70.46 71.22 70.10 71.06 2,670,691 +0.73(+1.04%)
Apr 09, 2019 69.88 70.56 69.20 70.33 2,911,341 +0.19(+0.27%)
Apr 08, 2019 69.07 70.15 68.70 70.14 4,098,138 +0.87(+1.25%)
Apr 05, 2019 69.40 69.67 68.98 69.27 3,537,158 +0.30(+0.43%)
Apr 04, 2019 68.02 69.06 67.95 68.98 3,084,151 +1.03(+1.52%)
Apr 03, 2019 68.75 68.95 67.65 67.95 3,125,284 -0.72(-1.05%)
Apr 02, 2019 68.74 69.09 68.16 68.66 3,973,990 -0.24(-0.34%)
Apr 01, 2019 68.48 68.97 68.21 68.90 3,962,901 +0.86(+1.26%)
Mar 29, 2019 68.27 68.42 67.12 68.04 5,130,205 -0.05(-0.07%)
Mar 28, 2019 70.88 71.15 67.87 68.09 5,957,072 -3.04(-4.28%)
Mar 27, 2019 72.27 72.66 70.86 71.14 5,064,665 -1.08(-1.50%)
Mar 26, 2019 71.47 72.24 71.26 72.22 2,901,515 +1.01(+1.42%)
Mar 25, 2019 70.75 71.30 70.55 71.20 2,002,965 +0.40(+0.57%)
Mar 22, 2019 70.83 71.36 70.71 70.80 3,316,587 -0.35(-0.50%)
Mar 21, 2019 70.98 71.63 70.89 71.16 2,365,303 +0.20(+0.28%)
Mar 20, 2019 71.69 71.82 70.91 70.96 3,184,923 -0.52(-0.73%)
Mar 19, 2019 72.87 72.93 71.30 71.48 4,253,095 -1.07(-1.48%)
Mar 18, 2019 72.16 72.78 71.84 72.55 2,991,019 +0.22(+0.30%)
Mar 15, 2019 71.65 72.38 71.00 72.34 2,849,753 +1.10(+1.55%)
Mar 14, 2019 71.15 71.33 70.84 71.23 1,678,979 +0.09(+0.12%)
Mar 13, 2019 71.02 71.37 70.58 71.15 1,950,289 +0.54(+0.77%)
Mar 12, 2019 70.38 71.03 70.16 70.60 2,816,225 +0.23(+0.32%)
Mar 11, 2019 69.75 70.49 69.33 70.38 2,531,780 +0.81(+1.16%)
Mar 08, 2019 69.85 70.16 69.11 69.57 3,628,860 -0.66(-0.94%)
Mar 07, 2019 69.54 70.29 69.44 70.23 2,345,125 +0.53(+0.76%)
Mar 06, 2019 70.32 70.51 68.92 69.70 4,443,285 -0.62(-0.88%)
Mar 05, 2019 70.65 70.88 70.19 70.32 1,750,574 -0.24(-0.34%)
Mar 04, 2019 71.14 71.23 70.19 70.56 2,477,223 -0.68(-0.95%)
Mar 01, 2019 71.28 71.49 70.68 71.23 1,912,834 +0.13(+0.18%)
Feb 28, 2019 70.98 71.59 70.82 71.11 3,120,253 +0.09(+0.12%)
Feb 27, 2019 71.03 71.42 70.67 71.02 2,785,271 -0.40(-0.57%)
Feb 26, 2019 70.35 71.84 70.16 71.42 2,960,685 -0.51(-0.71%)
Feb 25, 2019 72.25 72.41 71.51 71.93 2,437,518 -0.15(-0.20%)
Feb 22, 2019 72.67 72.93 71.85 72.08 2,561,345 -0.21(-0.29%)
Feb 21, 2019 71.46 72.63 71.28 72.29 4,632,004 +0.65(+0.91%)
Feb 20, 2019 71.35 71.96 71.07 71.64 4,546,334 +0.23(+0.32%)
Feb 19, 2019 70.91 71.75 70.66 71.41 3,729,757 +0.46(+0.65%)
Feb 15, 2019 69.57 70.97 69.35 70.95 5,799,839 +1.53(+2.20%)
Feb 14, 2019 68.04 69.44 67.96 69.42 3,249,947 +1.41(+2.07%)
Feb 13, 2019 68.55 68.89 67.81 68.01 4,816,003 -0.52(-0.76%)
Feb 12, 2019 67.95 68.61 67.45 68.54 2,671,544 +1.14(+1.69%)
Feb 11, 2019 67.13 68.12 66.96 67.39 2,685,128 +0.06(+0.09%)
Feb 08, 2019 66.61 67.42 65.93 67.33 4,193,489 +0.10(+0.15%)
Feb 07, 2019 66.96 67.41 64.56 67.24 7,671,800 +1.32(+2.00%)
Feb 06, 2019 65.78 66.27 65.52 65.92 4,400,455 +0.09(+0.13%)
Feb 05, 2019 68.63 68.63 65.78 65.83 5,078,762 -2.52(-3.69%)
Feb 04, 2019 68.35 68.57 67.83 68.35 1,952,359 -0.22(-0.32%)
Feb 01, 2019 68.40 68.71 68.02 68.57 3,166,189 +0.01(+0.01%)
Jan 31, 2019 67.36 69.05 66.99 68.56 5,906,572 +1.28(+1.90%)
Jan 30, 2019 66.70 67.64 66.06 67.28 2,353,392 +0.53(+0.80%)
Jan 29, 2019 66.63 66.90 65.61 66.74 2,375,860 +0.16(+0.24%)
Jan 28, 2019 66.83 67.44 66.04 66.59 3,004,011 -0.85(-1.26%)
Jan 25, 2019 67.88 68.21 67.16 67.43 5,016,975 -0.18(-0.26%)
Jan 24, 2019 66.69 67.61 66.19 67.61 2,894,042 +0.85(+1.27%)
Jan 23, 2019 65.78 66.81 65.55 66.76 2,010,366 +0.96(+1.45%)
Jan 22, 2019 65.73 66.16 65.19 65.81 3,017,361 -0.13(-0.19%)
Jan 18, 2019 66.08 67.01 65.36 65.94 4,840,274 +0.70(+1.07%)
Jan 17, 2019 65.70 65.73 64.64 65.24 3,409,477 -0.43(-0.66%)
Jan 16, 2019 66.48 66.58 65.37 65.67 3,311,590 -0.44(-0.67%)
Jan 15, 2019 66.77 67.51 65.68 66.11 5,449,951 -0.76(-1.13%)
Jan 14, 2019 67.36 67.47 66.39 66.87 2,732,799 -1.07(-1.58%)
Jan 11, 2019 66.79 68.00 66.37 67.95 4,242,539 +1.02(+1.53%)
Jan 10, 2019 66.41 67.81 66.19 66.92 3,280,915 +0.24(+0.35%)
Jan 09, 2019 67.60 67.62 66.09 66.69 4,568,371 -0.05(-0.07%)
Jan 08, 2019 67.62 67.63 66.34 66.73 6,146,673 -0.66(-0.98%)
Jan 07, 2019 66.34 67.56 65.99 67.39 4,861,175 +0.94(+1.41%)
Jan 04, 2019 64.87 66.53 64.55 66.46 5,575,714 +2.43(+3.80%)
Jan 03, 2019 63.56 65.23 63.13 64.03 3,443,325 -0.24(-0.37%)
Jan 02, 2019 61.91 64.33 61.59 64.26 4,487,039 +1.62(+2.59%)
Dec 31, 2018 62.35 62.68 61.46 62.64 3,160,807 +0.36(+0.59%)
Dec 28, 2018 61.74 62.78 61.65 62.27 4,161,805 +0.58(+0.94%)
Dec 27, 2018 61.40 61.70 59.96 61.69 4,420,521 -0.35(-0.57%)
Dec 26, 2018 59.99 62.07 59.04 62.05 5,167,118 +2.18(+3.63%)
Dec 24, 2018 60.57 60.78 59.04 59.87 2,621,870 -1.11(-1.82%)
Dec 21, 2018 63.59 64.37 60.76 60.98 7,788,025 -2.29(-3.63%)
Dec 20, 2018 63.63 64.31 62.44 63.28 5,206,531 -0.60(-0.94%)
Dec 19, 2018 63.65 65.55 63.49 63.88 4,269,310 +0.09(+0.14%)
Dec 18, 2018 63.82 64.63 62.97 63.79 4,131,062 -0.03(-0.05%)
Dec 17, 2018 64.73 64.93 63.30 63.82 4,061,329 -0.83(-1.28%)
Dec 14, 2018 64.82 65.67 64.39 64.65 2,917,386 -0.70(-1.07%)
Dec 13, 2018 65.20 65.83 64.47 65.35 3,259,395 +0.26(+0.39%)
Dec 12, 2018 65.75 66.05 65.05 65.09 3,330,480 +0.56(+0.87%)
Dec 11, 2018 65.60 66.31 64.44 64.53 2,513,731 -0.20(-0.30%)
Dec 10, 2018 64.67 64.95 63.36 64.73 3,059,301 +0.04(+0.06%)
Dec 07, 2018 65.66 67.42 64.37 64.69 3,392,650 -1.59(-2.39%)
Dec 06, 2018 64.68 66.52 64.03 66.27 4,975,151 +0.72(+1.10%)
Dec 04, 2018 66.43 67.49 64.47 65.55 5,412,317 -1.21(-1.81%)
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.