Micron Technology (NQ: MU )

87.35 -1.38 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.74 51.92 47.48 51.58 41,057,508 +1.94(+3.91%)
Feb 27, 2020 49.68 51.86 49.05 49.63 37,002,244 -1.76(-3.42%)
Feb 26, 2020 51.66 53.25 50.91 51.39 28,611,444 +0.26(+0.52%)
Feb 25, 2020 53.81 54.41 50.58 51.12 42,666,392 -2.86(-5.29%)
Feb 24, 2020 52.31 54.42 51.62 53.98 33,722,616 -1.94(-3.47%)
Feb 21, 2020 57.53 57.63 54.84 55.92 27,567,542 -1.97(-3.41%)
Feb 20, 2020 58.76 58.87 56.61 57.89 21,140,840 -0.97(-1.65%)
Feb 19, 2020 57.48 59.12 57.46 58.87 23,723,374 +2.20(+3.88%)
Feb 18, 2020 56.00 56.95 55.56 56.67 21,924,190 -0.74(-1.28%)
Feb 14, 2020 59.03 59.43 57.17 57.40 21,319,414 -0.81(-1.40%)
Feb 13, 2020 57.90 59.49 57.76 58.22 24,068,126 +0.06(+0.10%)
Feb 12, 2020 57.93 60.04 57.80 58.16 47,922,332 +1.98(+3.53%)
Feb 11, 2020 56.80 57.74 55.27 56.18 27,238,540 -0.08(-0.14%)
Feb 10, 2020 55.25 56.27 55.15 56.26 16,204,154 +0.44(+0.79%)
Feb 07, 2020 56.88 56.91 55.71 55.81 21,289,758 -1.77(-3.07%)
Feb 06, 2020 56.99 58.06 56.33 57.58 23,767,082 +1.87(+3.36%)
Feb 05, 2020 55.95 56.19 54.77 55.71 20,156,444 +1.25(+2.29%)
Feb 04, 2020 54.25 54.97 53.91 54.46 20,357,862 +1.69(+3.20%)
Feb 03, 2020 52.25 53.10 52.01 52.77 20,862,672 +0.68(+1.30%)
Jan 31, 2020 54.12 54.17 51.71 52.10 29,095,764 -1.90(-3.53%)
Jan 30, 2020 53.17 54.04 52.22 54.00 31,299,134 -0.26(-0.49%)
Jan 29, 2020 54.94 56.12 54.25 54.26 19,639,740 -1.15(-2.07%)
Jan 28, 2020 55.20 55.72 54.21 55.41 18,857,038 +1.04(+1.91%)
Jan 27, 2020 54.12 54.94 53.60 54.37 27,790,468 -2.31(-4.07%)
Jan 24, 2020 58.88 58.90 56.17 56.68 29,100,350 -1.41(-2.43%)
Jan 23, 2020 59.20 59.43 57.92 58.09 26,606,072 +0.03(+0.05%)
Jan 22, 2020 58.40 59.12 57.75 58.06 23,020,610 +0.20(+0.34%)
Jan 21, 2020 56.30 58.07 56.20 57.87 25,262,560 +1.29(+2.27%)
Jan 17, 2020 56.93 57.03 55.94 56.58 20,941,332 -0.02(-0.03%)
Jan 16, 2020 55.74 56.76 55.70 56.60 23,129,948 +1.48(+2.69%)
Jan 15, 2020 55.96 56.05 54.79 55.12 22,005,130 -1.32(-2.35%)
Jan 14, 2020 56.72 57.20 55.40 56.44 26,959,394 +0.07(+0.12%)
Jan 13, 2020 55.94 56.70 55.80 56.37 16,471,478 +0.77(+1.38%)
Jan 10, 2020 56.39 56.42 55.22 55.61 19,513,998 -0.63(-1.12%)
Jan 09, 2020 57.23 57.38 55.42 56.24 22,803,180 -0.21(-0.36%)
Jan 08, 2020 57.30 57.30 55.99 56.44 30,301,940 -0.74(-1.29%)
Jan 07, 2020 54.34 57.31 54.32 57.18 50,863,860 +4.62(+8.79%)
Jan 06, 2020 52.74 53.13 52.16 52.56 19,124,348 -0.95(-1.78%)
Jan 03, 2020 53.15 54.27 52.99 53.51 17,147,676 -0.84(-1.55%)
Jan 02, 2020 53.82 54.45 53.49 54.35 20,558,234 +1.58(+2.99%)
Dec 31, 2019 51.92 52.89 51.79 52.77 13,553,763 +0.56(+1.07%)
Dec 30, 2019 52.76 52.87 51.67 52.21 15,563,007 -0.80(-1.52%)
Dec 27, 2019 54.21 54.49 52.88 53.02 17,516,688 -1.05(-1.94%)
Dec 26, 2019 54.41 54.61 53.88 54.07 13,795,824 -0.31(-0.58%)
Dec 24, 2019 54.41 54.60 54.00 54.38 8,786,369 +0.02(+0.04%)
Dec 23, 2019 54.20 55.06 54.11 54.36 24,146,762 +0.33(+0.62%)
Dec 20, 2019 53.87 54.88 53.61 54.03 45,219,160 +0.52(+0.97%)
Dec 19, 2019 53.98 54.25 52.89 53.51 56,857,816 -0.90(-1.66%)
Dec 18, 2019 52.01 52.71 51.39 54.41 39,871,768 +2.40(+4.62%)
Dec 17, 2019 52.98 52.99 51.66 52.01 28,887,062 +0.06(+0.11%)
Dec 16, 2019 51.77 53.28 51.70 51.95 39,367,476 +1.71(+3.40%)
Dec 13, 2019 50.06 51.34 49.75 50.24 30,623,582 +0.23(+0.45%)
Dec 12, 2019 48.44 50.37 48.40 50.02 37,290,336 +1.68(+3.47%)
Dec 11, 2019 46.86 48.42 46.80 48.34 22,502,790 +1.77(+3.79%)
Dec 10, 2019 46.16 47.02 45.84 46.57 19,630,774 +0.99(+2.17%)
Dec 09, 2019 46.67 46.88 45.56 45.58 16,855,886 -1.45(-3.09%)
Dec 06, 2019 46.55 47.42 46.43 47.03 20,876,110 +1.29(+2.81%)
Dec 05, 2019 45.84 46.51 45.38 45.75 13,251,995 +0.31(+0.69%)
Dec 04, 2019 45.31 45.73 44.87 45.43 17,244,704 +1.05(+2.37%)
Dec 03, 2019 44.27 44.55 43.72 44.38 21,209,586 -1.14(-2.50%)
Dec 02, 2019 46.68 47.05 45.48 45.52 16,360,418 -1.10(-2.36%)
Nov 29, 2019 47.04 47.05 46.55 46.62 7,483,669 -0.64(-1.35%)
Nov 27, 2019 46.46 47.36 46.23 47.26 15,735,833 +1.39(+3.04%)
Nov 26, 2019 46.76 46.78 45.67 45.86 13,094,599 -0.77(-1.64%)
Nov 25, 2019 45.24 46.66 45.08 46.63 19,163,052 +1.62(+3.60%)
Nov 22, 2019 45.07 45.51 44.89 45.01 11,468,506 +0.31(+0.70%)
Nov 21, 2019 44.45 45.31 44.20 44.70 14,452,510 -0.02(-0.04%)
Nov 20, 2019 45.29 45.63 44.38 44.72 25,131,446 -0.99(-2.17%)
Nov 19, 2019 47.21 47.28 45.41 45.71 18,734,928 -1.22(-2.59%)
Nov 18, 2019 47.05 47.49 46.58 46.92 12,874,099 +0.11(+0.23%)
Nov 15, 2019 46.71 47.61 46.45 46.82 18,206,202 +0.89(+1.94%)
Nov 14, 2019 45.26 45.95 44.91 45.92 12,022,577 +0.49(+1.08%)
Nov 13, 2019 45.63 45.68 44.95 45.43 16,136,121 -0.59(-1.28%)
Nov 12, 2019 45.92 46.79 45.81 46.02 15,414,832 +0.63(+1.38%)
Nov 11, 2019 45.84 45.86 44.99 45.39 14,915,980 -0.91(-1.97%)
Nov 08, 2019 46.67 47.11 46.07 46.31 18,881,960 -1.19(-2.50%)
Nov 07, 2019 47.61 48.16 47.10 47.49 19,608,014 +0.71(+1.51%)
Nov 06, 2019 47.25 47.40 46.22 46.79 22,211,816 -0.98(-2.05%)
Nov 05, 2019 48.69 48.79 47.69 47.77 13,931,816 -0.89(-1.84%)
Nov 04, 2019 48.46 48.97 48.33 48.66 16,311,457 +1.19(+2.50%)
Nov 01, 2019 46.59 47.63 46.37 47.47 18,661,226 +0.81(+1.75%)
Oct 31, 2019 46.39 46.98 45.59 46.66 15,738,106 -0.32(-0.69%)
Oct 30, 2019 47.32 47.43 46.37 46.98 13,165,437 -0.23(-0.48%)
Oct 29, 2019 47.89 48.25 47.16 47.21 12,409,254 -0.57(-1.19%)
Oct 28, 2019 47.59 47.84 47.33 47.78 15,518,344 +0.65(+1.37%)
Oct 25, 2019 46.39 47.36 46.04 47.13 20,234,290 +0.91(+1.97%)
Oct 24, 2019 45.04 46.28 44.73 46.22 26,475,564 +2.39(+5.46%)
Oct 23, 2019 43.22 43.97 43.13 43.82 14,364,092 +0.00(+0.00%)
Oct 22, 2019 44.45 44.84 43.78 43.82 14,267,289 -0.55(-1.24%)
Oct 21, 2019 43.14 44.45 43.10 44.37 16,046,907 +1.72(+4.03%)
Oct 18, 2019 43.99 44.14 42.42 42.66 26,723,634 -1.99(-4.46%)
Oct 17, 2019 44.91 45.26 44.43 44.65 12,301,160 +0.33(+0.75%)
Oct 16, 2019 45.13 45.68 44.24 44.31 17,188,490 -1.28(-2.80%)
Oct 15, 2019 44.36 45.68 44.20 45.59 18,378,626 +1.57(+3.57%)
Oct 14, 2019 44.12 44.48 43.96 44.02 12,728,239 -0.24(-0.53%)
Oct 11, 2019 43.56 44.96 43.45 44.26 28,131,708 +1.79(+4.21%)
Oct 10, 2019 42.07 42.97 41.81 42.47 16,340,056 +0.39(+0.93%)
Oct 09, 2019 42.37 42.57 42.03 42.08 14,018,056 +0.29(+0.70%)
Oct 08, 2019 42.78 43.02 41.82 41.78 23,144,910 -1.55(-3.58%)
Oct 07, 2019 43.47 43.89 43.23 43.33 15,426,243 -0.38(-0.88%)
Oct 04, 2019 42.89 43.78 42.48 43.72 22,463,848 +1.07(+2.51%)
Oct 03, 2019 41.21 42.68 40.98 42.65 24,326,740 +1.45(+3.53%)
Oct 02, 2019 41.04 41.87 40.98 41.19 27,270,804 -0.31(-0.76%)
Oct 01, 2019 42.29 42.53 40.97 41.51 28,970,938 -0.54(-1.28%)
Sep 30, 2019 42.24 42.66 41.78 42.05 32,934,208 -0.35(-0.83%)
Sep 27, 2019 45.04 45.06 42.11 42.40 77,467,368 -5.29(-11.09%)
Sep 26, 2019 48.46 48.81 47.23 47.69 37,812,068 -1.03(-2.11%)
Sep 25, 2019 47.56 48.77 46.96 48.72 24,499,664 +1.12(+2.35%)
Sep 24, 2019 48.81 48.97 47.15 47.60 25,795,714 -1.07(-2.20%)
Sep 23, 2019 48.61 49.25 48.55 48.67 17,253,934 +0.43(+0.90%)
Sep 20, 2019 49.40 49.51 47.86 48.24 23,904,838 -0.65(-1.32%)
Sep 19, 2019 50.21 50.34 48.82 48.89 17,170,202 -0.65(-1.31%)
Sep 18, 2019 50.04 50.21 48.76 49.53 15,665,896 -0.35(-0.71%)
Sep 17, 2019 49.24 49.96 48.98 49.89 14,136,568 +0.68(+1.38%)
Sep 16, 2019 48.60 49.30 48.10 49.21 17,824,242 -0.34(-0.69%)
Sep 13, 2019 49.56 50.00 49.12 49.55 15,014,115 +0.06(+0.12%)
Sep 12, 2019 49.85 50.16 49.16 49.50 20,038,286 -0.04(-0.08%)
Sep 11, 2019 49.08 50.43 48.91 49.53 31,525,366 +1.07(+2.21%)
Sep 10, 2019 48.45 49.00 47.59 48.46 23,537,544 +0.26(+0.53%)
Sep 09, 2019 48.61 49.06 47.94 48.21 19,833,134 +0.16(+0.33%)
Sep 06, 2019 47.94 48.57 47.79 48.05 19,939,162 -0.06(-0.12%)
Sep 05, 2019 47.00 48.71 46.99 48.11 33,714,540 +2.18(+4.74%)
Sep 04, 2019 45.58 46.61 45.53 45.93 27,503,742 +1.79(+4.05%)
Sep 03, 2019 43.76 44.48 43.61 44.15 17,436,082 -0.27(-0.62%)
Aug 30, 2019 44.27 45.06 44.21 44.42 16,710,386 +0.59(+1.34%)
Aug 29, 2019 43.17 44.37 43.09 43.83 19,040,552 +1.49(+3.52%)
Aug 28, 2019 41.31 42.45 40.88 42.34 11,771,705 +0.70(+1.67%)
Aug 27, 2019 42.89 42.98 41.56 41.65 19,496,354 -0.97(-2.28%)
Aug 26, 2019 42.92 42.95 42.35 42.62 12,519,664 +0.46(+1.09%)
Aug 23, 2019 43.07 44.13 41.86 42.16 28,073,008 -1.79(-4.06%)
Aug 22, 2019 43.67 44.60 43.22 43.94 20,994,976 +0.60(+1.38%)
Aug 21, 2019 43.97 44.16 43.08 43.34 15,274,285 -0.06(-0.14%)
Aug 20, 2019 44.01 44.13 43.22 43.40 13,449,741 -0.77(-1.73%)
Aug 19, 2019 43.83 44.52 43.51 44.17 23,049,670 +1.43(+3.35%)
Aug 16, 2019 41.84 43.05 41.75 42.73 18,503,064 +1.29(+3.10%)
Aug 15, 2019 41.55 41.76 40.72 41.45 16,532,262 +0.20(+0.48%)
Aug 14, 2019 42.08 42.34 40.88 41.25 25,108,336 -2.09(-4.82%)
Aug 13, 2019 41.82 44.24 41.71 43.34 33,895,616 +2.00(+4.84%)
Aug 12, 2019 40.28 41.61 40.20 41.34 24,399,252 +0.60(+1.47%)
Aug 09, 2019 41.25 41.45 40.10 40.74 23,337,308 -1.09(-2.60%)
Aug 08, 2019 41.30 41.96 40.89 41.83 18,898,192 +0.86(+2.11%)
Aug 07, 2019 41.22 42.15 39.94 40.97 36,265,504 -0.85(-2.04%)
Aug 06, 2019 41.87 42.38 40.91 41.82 27,356,012 +0.67(+1.62%)
Aug 05, 2019 41.61 41.71 40.59 41.15 35,810,744 -2.10(-4.85%)
Aug 02, 2019 41.84 43.57 41.43 43.25 32,564,026 +0.47(+1.10%)
Aug 01, 2019 44.16 45.10 42.03 42.78 38,618,496 -1.27(-2.87%)
Jul 31, 2019 45.84 45.91 43.61 44.05 35,137,608 -2.52(-5.42%)
Jul 30, 2019 46.00 46.79 45.32 46.57 21,691,766 +0.63(+1.37%)
Jul 29, 2019 45.99 46.09 44.99 45.94 22,350,180 -0.66(-1.41%)
Jul 26, 2019 47.04 47.23 46.21 46.60 20,051,770 -0.27(-0.59%)
Jul 25, 2019 47.49 47.79 46.70 46.88 28,619,008 -0.22(-0.46%)
Jul 24, 2019 46.07 47.33 45.94 47.09 33,748,180 +1.02(+2.22%)
Jul 23, 2019 45.90 46.26 45.36 46.07 29,893,014 -0.24(-0.51%)
Jul 22, 2019 45.63 46.53 45.44 46.31 46,894,148 +1.64(+3.67%)
Jul 19, 2019 44.28 45.14 43.79 44.67 40,078,980 +0.83(+1.90%)
Jul 18, 2019 42.79 44.09 42.69 43.83 26,970,302 +1.28(+3.00%)
Jul 17, 2019 42.19 42.93 41.80 42.56 19,895,996 +0.30(+0.72%)
Jul 16, 2019 43.22 43.27 42.13 42.25 31,826,654 -1.31(-3.02%)
Jul 15, 2019 43.85 44.42 42.89 43.57 27,123,082 -0.11(-0.25%)
Jul 12, 2019 42.93 43.86 42.55 43.68 33,892,508 +1.01(+2.37%)
Jul 11, 2019 42.41 42.72 41.65 42.67 30,963,922 +0.57(+1.35%)
Jul 10, 2019 41.44 43.18 41.25 42.10 52,572,468 +1.52(+3.75%)
Jul 09, 2019 39.38 40.63 39.33 40.58 28,786,272 +0.92(+2.33%)
Jul 08, 2019 38.30 39.85 38.21 39.65 28,680,204 +0.97(+2.51%)
Jul 05, 2019 38.22 38.82 38.07 38.68 18,759,262 -0.17(-0.43%)
Jul 03, 2019 38.88 39.03 38.44 38.85 13,736,995 -0.01(-0.03%)
Jul 02, 2019 38.88 39.28 38.30 38.86 30,324,902 -0.51(-1.30%)
Jul 01, 2019 40.38 40.93 39.00 39.37 62,237,964 +1.50(+3.96%)
Jun 28, 2019 38.62 38.66 37.34 37.87 62,574,624 +0.51(+1.37%)
Jun 27, 2019 36.16 37.61 35.83 37.36 52,559,912 +1.01(+2.78%)
Jun 26, 2019 35.20 36.91 35.03 36.35 102,164,008 +4.28(+13.34%)
Jun 25, 2019 32.73 33.25 32.00 32.07 40,190,172 -0.52(-1.60%)
Jun 24, 2019 32.58 33.44 32.40 32.59 27,819,788 -0.04(-0.12%)
Jun 21, 2019 33.07 33.26 32.12 32.63 39,599,908 -0.86(-2.58%)
Jun 20, 2019 34.19 34.60 33.38 33.49 22,090,536 +0.19(+0.56%)
Jun 19, 2019 34.04 34.04 33.08 33.30 20,811,228 -0.34(-1.02%)
Jun 18, 2019 32.28 34.24 32.28 33.65 34,350,840 +1.83(+5.74%)
Jun 17, 2019 31.93 32.23 31.54 31.82 20,431,030 -0.23(-0.70%)
Jun 14, 2019 31.84 32.22 31.64 32.05 20,091,210 -0.71(-2.16%)
Jun 13, 2019 32.46 33.01 32.39 32.75 16,886,004 +0.41(+1.27%)
Jun 12, 2019 33.37 33.46 32.12 32.34 29,283,852 -1.84(-5.40%)
Jun 11, 2019 35.13 35.32 34.10 34.19 19,572,880 -0.10(-0.29%)
Jun 10, 2019 33.95 34.87 33.87 34.29 22,126,148 +0.93(+2.79%)
Jun 07, 2019 32.92 33.39 32.60 33.35 21,839,454 +0.51(+1.55%)
Jun 06, 2019 32.64 33.19 32.32 32.84 21,485,346 +0.13(+0.39%)
Jun 05, 2019 34.54 34.73 32.42 32.72 27,576,130 -1.13(-3.33%)
Jun 04, 2019 32.74 33.91 32.48 33.84 25,543,418 +1.64(+5.09%)
Jun 03, 2019 32.32 32.60 31.86 32.21 21,577,996 +0.21(+0.64%)
May 31, 2019 31.99 32.70 31.91 32.00 18,962,468 -0.70(-2.13%)
May 30, 2019 32.80 33.68 32.41 32.70 21,339,938 +0.03(+0.09%)
May 29, 2019 31.71 32.79 31.57 32.67 29,344,728 +0.34(+1.06%)
May 28, 2019 33.51 33.67 32.26 32.32 27,251,490 -1.04(-3.12%)
May 24, 2019 33.52 33.72 32.96 33.36 20,082,038 +0.18(+0.53%)
May 23, 2019 33.26 33.27 32.34 33.19 32,784,242 -0.89(-2.62%)
May 22, 2019 34.54 34.79 33.98 34.08 21,286,166 -0.89(-2.55%)
May 21, 2019 34.63 35.21 34.49 34.97 33,118,614 +0.80(+2.36%)
May 20, 2019 34.10 34.54 33.69 34.17 35,131,932 -1.22(-3.44%)
May 17, 2019 35.92 36.58 35.13 35.38 31,689,750 -1.23(-3.35%)
May 16, 2019 36.97 37.28 36.41 36.61 30,028,422 -1.08(-2.86%)
May 15, 2019 37.19 37.98 37.05 37.69 17,864,866 -0.10(-0.26%)
May 14, 2019 37.31 37.89 36.70 37.79 24,452,822 +1.11(+3.02%)
May 13, 2019 36.66 37.27 36.37 36.68 33,714,440 -1.53(-4.01%)
May 10, 2019 38.28 38.55 36.94 38.21 30,947,752 -0.32(-0.84%)
May 09, 2019 38.37 38.89 37.48 38.53 28,356,932 -0.47(-1.21%)
May 08, 2019 39.11 39.73 38.84 39.01 26,685,244 -0.50(-1.27%)
May 07, 2019 40.90 41.14 38.99 39.51 35,753,520 -1.84(-4.44%)
May 06, 2019 40.62 41.50 40.23 41.34 26,239,974 -1.18(-2.77%)
May 03, 2019 41.69 42.57 41.62 42.52 16,893,414 +0.76(+1.81%)
May 02, 2019 41.21 42.39 40.85 41.76 17,365,320 +0.65(+1.58%)
May 01, 2019 41.64 42.13 41.11 41.12 18,006,362 -0.16(-0.38%)
Apr 30, 2019 41.08 41.57 40.80 41.27 16,640,765 -0.05(-0.12%)
Apr 29, 2019 41.34 41.81 40.95 41.32 13,693,944 +0.01(+0.02%)
Apr 26, 2019 40.71 41.49 40.00 41.31 26,590,440 -0.64(-1.52%)
Apr 25, 2019 42.80 43.81 41.89 41.95 28,862,972 -0.27(-0.65%)
Apr 24, 2019 42.02 42.59 41.59 42.22 19,999,466 +0.32(+0.77%)
Apr 23, 2019 42.56 42.66 41.92 41.90 21,890,192 -0.69(-1.61%)
Apr 22, 2019 42.33 42.75 41.73 42.59 19,812,902 +0.00(+0.00%)
Apr 18, 2019 42.39 42.71 41.99 42.59 16,502,594 +0.25(+0.58%)
Apr 17, 2019 42.55 43.22 41.96 42.34 22,412,906 +0.38(+0.91%)
Apr 16, 2019 41.47 42.13 41.29 41.96 19,692,352 +0.92(+2.25%)
Apr 15, 2019 41.38 41.44 40.43 41.04 17,250,278 -0.19(-0.45%)
Apr 12, 2019 42.05 42.39 41.02 41.22 22,155,270 -0.27(-0.64%)
Apr 11, 2019 41.41 41.92 41.34 41.49 18,505,172 +0.11(+0.26%)
Apr 10, 2019 40.91 41.65 40.73 41.38 23,684,206 +0.44(+1.08%)
Apr 09, 2019 41.74 41.80 40.50 40.94 29,606,104 -1.16(-2.75%)
Apr 08, 2019 41.39 42.33 41.33 42.10 25,004,706 -0.41(-0.97%)
Apr 05, 2019 42.49 42.72 41.92 42.51 21,522,518 +0.42(+1.00%)
Apr 04, 2019 41.57 42.52 41.46 42.09 37,733,668 -0.99(-2.30%)
Apr 03, 2019 42.73 44.01 42.73 43.08 39,829,560 +1.43(+3.44%)
Apr 02, 2019 41.29 41.99 40.97 41.65 21,835,398 +0.19(+0.45%)
Apr 01, 2019 41.47 41.96 40.94 41.46 28,724,772 +0.90(+2.23%)
Mar 29, 2019 39.50 40.74 39.47 40.56 36,398,548 +1.95(+5.06%)
Mar 28, 2019 38.66 39.19 38.29 38.60 25,026,536 +0.11(+0.28%)
Mar 27, 2019 39.62 40.08 38.28 38.50 27,365,564 -1.07(-2.70%)
Mar 26, 2019 40.40 40.87 39.35 39.56 25,156,434 -0.23(-0.57%)
Mar 25, 2019 40.57 41.19 39.31 39.79 35,146,836 -1.05(-2.57%)
Mar 22, 2019 42.66 42.67 40.77 40.84 47,495,188 -2.14(-4.98%)
Mar 21, 2019 40.93 43.38 40.87 42.98 86,582,984 +3.60(+9.15%)
Mar 20, 2019 39.74 39.99 38.88 39.38 42,357,608 -0.24(-0.59%)
Mar 19, 2019 39.18 40.28 39.14 39.61 33,018,138 +0.75(+1.92%)
Mar 18, 2019 38.86 39.65 38.42 38.87 22,357,048 +0.07(+0.18%)
Mar 15, 2019 37.86 39.09 37.71 38.80 31,279,976 +1.11(+2.94%)
Mar 14, 2019 38.01 38.89 37.62 37.69 20,125,698 -0.41(-1.08%)
Mar 13, 2019 38.66 38.98 37.92 38.10 23,206,002 -0.41(-1.07%)
Mar 12, 2019 38.44 38.66 38.10 38.51 18,973,886 +0.22(+0.56%)
Mar 11, 2019 38.18 38.81 38.10 38.30 25,631,050 +0.37(+0.98%)
Mar 08, 2019 36.20 38.09 35.88 37.93 34,731,320 +0.80(+2.17%)
Mar 07, 2019 36.84 37.59 36.44 37.12 32,152,188 -0.10(-0.26%)
Mar 06, 2019 38.64 38.71 36.82 37.22 45,700,860 -2.02(-5.15%)
Mar 05, 2019 39.50 39.91 38.77 39.24 29,160,352 -1.05(-2.61%)
Mar 04, 2019 41.10 41.36 39.88 40.29 27,550,294 -0.51(-1.25%)
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.