T-Mobile US (NQ: TMUS )

163.04 +1.03 (+0.63%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 77.29 77.79 77.13 77.77 1,729,248 +0.34(+0.44%)
Dec 30, 2019 76.83 77.45 76.54 77.43 2,361,614 +0.83(+1.09%)
Dec 27, 2019 76.68 76.86 76.37 76.60 1,320,960 -0.16(-0.21%)
Dec 26, 2019 76.82 76.90 76.67 76.76 1,251,249 +0.08(+0.10%)
Dec 24, 2019 76.41 76.77 76.28 76.68 473,932 +0.36(+0.47%)
Dec 23, 2019 76.83 76.92 76.28 76.32 1,723,659 -0.44(-0.57%)
Dec 20, 2019 77.28 77.28 76.38 76.76 5,994,035 +0.18(+0.23%)
Dec 19, 2019 75.41 76.91 75.37 76.58 3,016,906 +0.90(+1.19%)
Dec 18, 2019 74.99 75.79 74.83 75.68 4,384,708 +0.81(+1.09%)
Dec 17, 2019 74.82 75.07 74.40 74.86 3,633,916 +0.02(+0.03%)
Dec 16, 2019 74.90 75.22 74.61 74.84 3,517,038 +0.00(+0.00%)
Dec 13, 2019 74.35 74.91 74.03 74.84 2,748,303 +0.58(+0.77%)
Dec 12, 2019 74.61 74.63 73.84 74.27 2,869,460 +0.27(+0.36%)
Dec 11, 2019 74.46 74.78 73.69 74.00 3,402,244 -0.40(-0.53%)
Dec 10, 2019 75.16 75.27 74.31 74.40 3,106,424 -0.84(-1.12%)
Dec 09, 2019 77.06 77.25 74.68 75.24 4,401,066 -1.85(-2.41%)
Dec 06, 2019 76.90 77.35 75.99 77.09 2,924,566 +0.79(+1.04%)
Dec 05, 2019 77.42 77.55 76.25 76.30 2,844,116 -1.39(-1.79%)
Dec 04, 2019 77.40 77.88 76.80 77.69 1,921,447 +0.33(+0.42%)
Dec 03, 2019 76.81 77.41 76.17 77.36 2,098,514 +0.37(+0.48%)
Dec 02, 2019 77.93 78.19 76.22 77.00 2,923,430 -0.90(-1.16%)
Nov 29, 2019 78.23 78.62 77.85 77.90 880,203 -0.43(-0.54%)
Nov 27, 2019 77.82 78.64 77.82 78.32 2,098,915 +0.53(+0.68%)
Nov 26, 2019 77.35 78.04 76.95 77.80 2,898,828 +0.45(+0.58%)
Nov 25, 2019 78.09 78.22 76.95 77.35 3,009,811 -0.59(-0.75%)
Nov 22, 2019 77.30 78.13 77.14 77.94 2,935,053 +0.88(+1.15%)
Nov 21, 2019 77.19 77.29 76.72 77.06 1,718,189 +0.06(+0.08%)
Nov 20, 2019 76.21 77.04 76.08 77.00 2,820,129 +0.48(+0.62%)
Nov 19, 2019 77.55 77.65 76.28 76.52 2,382,381 -1.02(-1.32%)
Nov 18, 2019 76.23 77.80 75.70 77.54 4,271,641 +0.12(+0.15%)
Nov 15, 2019 76.92 78.84 76.69 77.42 3,982,242 +1.22(+1.60%)
Nov 14, 2019 76.74 77.17 75.86 76.20 2,922,205 -1.12(-1.45%)
Nov 13, 2019 76.99 77.42 76.16 77.32 2,749,564 +0.54(+0.70%)
Nov 12, 2019 78.96 78.98 76.56 76.79 4,382,219 -2.17(-2.75%)
Nov 11, 2019 79.92 80.47 76.91 78.96 6,445,228 -1.31(-1.63%)
Nov 08, 2019 81.12 81.16 80.16 80.27 1,631,134 -0.91(-1.12%)
Nov 07, 2019 81.72 82.34 80.89 81.18 2,703,386 +0.00(+0.00%)
Nov 06, 2019 80.92 81.26 80.62 81.18 2,730,219 +0.39(+0.48%)
Nov 05, 2019 80.39 81.17 80.18 80.79 1,752,973 +0.55(+0.68%)
Nov 04, 2019 82.01 82.12 79.78 80.25 3,115,429 -1.54(-1.88%)
Nov 01, 2019 82.40 82.50 81.32 81.79 2,630,224 -0.19(-0.23%)
Oct 31, 2019 82.66 82.81 81.10 81.97 2,705,729 -0.60(-0.73%)
Oct 30, 2019 80.89 83.15 80.86 82.58 4,193,080 +1.49(+1.83%)
Oct 29, 2019 80.57 81.69 79.06 81.09 4,250,848 -0.61(-0.75%)
Oct 28, 2019 81.33 82.43 81.08 81.71 3,102,081 +0.76(+0.94%)
Oct 25, 2019 81.00 81.50 80.83 80.94 2,031,153 +0.14(+0.17%)
Oct 24, 2019 80.58 80.95 80.35 80.80 1,906,600 +0.12(+0.15%)
Oct 23, 2019 80.76 81.07 80.40 80.68 1,320,152 -0.31(-0.38%)
Oct 22, 2019 81.85 81.88 80.97 80.99 2,268,610 -0.42(-0.51%)
Oct 21, 2019 81.09 81.85 81.03 81.41 2,947,594 +0.49(+0.60%)
Oct 18, 2019 80.47 81.65 80.11 80.92 3,238,874 +0.55(+0.68%)
Oct 17, 2019 79.78 80.51 78.51 80.38 3,946,154 +1.03(+1.30%)
Oct 16, 2019 79.08 79.51 78.94 79.35 2,281,613 +0.27(+0.34%)
Oct 15, 2019 78.29 79.28 78.15 79.08 1,890,786 +1.10(+1.41%)
Oct 14, 2019 78.87 78.87 77.92 77.98 2,016,960 -0.89(-1.13%)
Oct 11, 2019 78.01 79.37 77.90 78.87 2,091,554 +1.22(+1.57%)
Oct 10, 2019 77.08 77.84 76.39 77.65 2,434,585 +0.51(+0.66%)
Oct 09, 2019 77.46 77.63 76.67 77.14 2,000,590 +0.17(+0.23%)
Oct 08, 2019 77.13 77.49 76.72 76.97 2,366,331 -0.86(-1.10%)
Oct 07, 2019 76.99 78.03 76.99 77.83 1,967,343 +0.49(+0.63%)
Oct 04, 2019 76.32 77.42 76.32 77.34 1,858,823 +0.95(+1.25%)
Oct 03, 2019 75.96 76.77 75.39 76.39 2,394,874 +0.61(+0.81%)
Oct 02, 2019 76.96 77.32 75.19 75.78 3,311,954 -1.78(-2.29%)
Oct 01, 2019 78.23 78.71 77.35 77.55 2,843,708 -0.57(-0.72%)
Sep 30, 2019 77.22 78.43 76.98 78.12 2,347,437 +1.20(+1.56%)
Sep 27, 2019 78.40 78.49 76.13 76.92 3,436,211 -1.43(-1.82%)
Sep 26, 2019 79.31 79.35 78.30 78.34 1,945,706 -1.36(-1.70%)
Sep 25, 2019 78.87 79.70 78.21 79.70 1,987,477 +1.00(+1.27%)
Sep 24, 2019 79.82 79.82 78.37 78.70 3,722,838 -0.59(-0.75%)
Sep 23, 2019 79.36 80.11 79.15 79.30 2,466,191 -0.62(-0.78%)
Sep 20, 2019 79.89 80.18 78.42 79.92 7,268,207 -0.41(-0.51%)
Sep 19, 2019 80.05 80.48 79.87 80.33 2,875,151 +0.87(+1.10%)
Sep 18, 2019 79.54 79.88 78.92 79.46 2,237,202 -0.09(-0.11%)
Sep 17, 2019 79.07 79.87 78.40 79.54 2,879,512 +0.64(+0.82%)
Sep 16, 2019 78.30 78.98 78.09 78.90 2,197,057 +0.16(+0.20%)
Sep 13, 2019 79.43 79.43 78.37 78.74 1,752,239 -0.29(-0.36%)
Sep 12, 2019 79.22 79.93 78.73 79.03 2,022,656 -0.05(-0.06%)
Sep 11, 2019 77.74 79.11 77.56 79.08 2,431,384 +1.35(+1.74%)
Sep 10, 2019 78.13 78.13 77.29 77.73 2,273,037 -0.74(-0.95%)
Sep 09, 2019 78.67 78.81 77.94 78.47 2,535,459 -0.02(-0.03%)
Sep 06, 2019 77.31 78.51 77.20 78.49 2,955,119 +1.31(+1.70%)
Sep 05, 2019 77.57 77.92 76.92 77.18 1,979,495 +0.22(+0.28%)
Sep 04, 2019 76.87 77.19 76.38 76.97 1,918,276 -0.49(-0.63%)
Sep 03, 2019 77.25 77.45 76.36 77.45 1,775,589 +0.05(+0.06%)
Aug 30, 2019 77.73 77.73 77.14 77.40 1,736,911 +0.04(+0.05%)
Aug 29, 2019 77.22 77.76 76.76 77.36 1,415,365 +0.94(+1.23%)
Aug 28, 2019 76.29 76.73 75.65 76.42 2,052,645 -0.06(-0.08%)
Aug 27, 2019 77.06 77.45 76.38 76.48 2,258,546 -0.93(-1.20%)
Aug 26, 2019 76.36 77.42 76.04 77.41 1,750,445 +1.57(+2.07%)
Aug 23, 2019 77.00 77.60 75.49 75.85 2,909,642 -1.30(-1.68%)
Aug 22, 2019 77.66 77.77 76.87 77.14 2,027,685 -0.39(-0.50%)
Aug 21, 2019 77.42 77.66 77.12 77.53 1,231,692 +0.50(+0.64%)
Aug 20, 2019 77.33 77.59 77.00 77.04 1,871,495 -0.55(-0.70%)
Aug 19, 2019 77.61 77.85 77.08 77.58 1,711,488 +0.48(+0.62%)
Aug 16, 2019 77.34 77.60 76.82 77.10 3,185,430 +0.48(+0.62%)
Aug 15, 2019 75.84 77.15 75.57 76.63 2,619,421 +0.34(+0.44%)
Aug 14, 2019 76.13 76.74 75.48 76.29 2,925,019 -0.68(-0.89%)
Aug 13, 2019 76.29 77.61 76.14 76.98 2,581,189 +0.67(+0.88%)
Aug 12, 2019 76.43 76.97 76.13 76.30 1,903,984 -0.58(-0.75%)
Aug 09, 2019 76.96 77.56 76.37 76.88 2,721,178 -0.38(-0.49%)
Aug 08, 2019 76.30 77.41 76.19 77.25 3,048,717 +1.41(+1.86%)
Aug 07, 2019 75.86 76.16 74.65 75.85 3,521,921 -0.79(-1.04%)
Aug 06, 2019 75.88 76.68 75.34 76.64 4,043,953 +1.08(+1.43%)
Aug 05, 2019 76.21 76.29 74.99 75.56 4,080,068 -1.53(-1.98%)
Aug 02, 2019 78.73 78.73 76.15 77.08 5,473,415 -1.57(-1.99%)
Aug 01, 2019 79.33 79.64 78.12 78.65 4,801,199 -0.42(-0.53%)
Jul 31, 2019 80.55 80.97 78.29 79.07 4,635,050 -1.56(-1.93%)
Jul 30, 2019 81.02 81.65 80.35 80.63 5,329,242 -1.07(-1.31%)
Jul 29, 2019 83.93 84.09 81.24 81.70 5,907,872 -1.85(-2.22%)
Jul 26, 2019 80.43 84.51 80.28 83.55 12,436,389 +4.30(+5.43%)
Jul 25, 2019 80.68 80.73 79.05 79.25 5,547,636 -0.69(-0.87%)
Jul 24, 2019 78.54 80.89 78.18 79.94 10,283,589 +2.45(+3.16%)
Jul 23, 2019 77.09 77.51 76.31 77.49 3,537,174 +0.48(+0.62%)
Jul 22, 2019 77.15 78.01 76.63 77.02 4,734,498 +0.23(+0.30%)
Jul 19, 2019 77.34 77.34 76.30 76.79 5,356,243 -0.54(-0.69%)
Jul 18, 2019 78.13 78.41 76.63 77.32 6,525,828 -0.95(-1.22%)
Jul 17, 2019 78.57 78.80 78.25 78.28 3,265,432 -0.11(-0.14%)
Jul 16, 2019 78.69 78.93 78.18 78.38 5,278,710 -0.27(-0.34%)
Jul 15, 2019 79.01 79.34 77.94 78.65 6,241,611 -0.14(-0.18%)
Jul 12, 2019 77.55 79.07 77.36 78.79 63,596,080 +1.18(+1.52%)
Jul 11, 2019 78.08 78.23 76.31 77.61 10,193,341 -0.37(-0.47%)
Jul 10, 2019 77.31 78.29 76.93 77.98 14,561,057 +3.45(+4.63%)
Jul 09, 2019 74.72 75.19 74.45 74.53 3,577,251 -0.48(-0.63%)
Jul 08, 2019 75.74 75.76 74.80 75.00 1,681,276 -0.59(-0.79%)
Jul 05, 2019 75.20 75.80 75.00 75.60 1,329,531 +0.41(+0.54%)
Jul 03, 2019 75.26 76.39 74.97 75.19 2,098,310 +0.34(+0.45%)
Jul 02, 2019 73.78 75.15 73.31 74.85 2,895,745 +1.38(+1.88%)
Jul 01, 2019 74.05 74.05 73.31 73.47 2,249,129 -0.05(-0.07%)
Jun 28, 2019 72.68 73.87 72.30 73.52 4,152,252 +0.84(+1.16%)
Jun 27, 2019 72.84 73.11 72.31 72.68 2,338,972 +0.25(+0.34%)
Jun 26, 2019 73.66 73.78 72.16 72.43 4,430,020 -1.53(-2.06%)
Jun 25, 2019 74.84 74.87 73.83 73.96 2,615,602 -0.95(-1.27%)
Jun 24, 2019 75.39 75.91 74.75 74.91 2,140,739 -0.16(-0.21%)
Jun 21, 2019 77.07 77.10 74.58 75.07 5,267,607 -2.21(-2.86%)
Jun 20, 2019 78.45 78.60 76.51 77.28 3,367,402 -0.35(-0.45%)
Jun 19, 2019 75.71 77.85 75.71 77.63 3,406,214 +1.82(+2.41%)
Jun 18, 2019 75.31 76.49 74.92 75.81 5,037,698 +1.16(+1.55%)
Jun 17, 2019 74.46 74.80 73.92 74.65 2,953,505 +0.37(+0.49%)
Jun 14, 2019 74.05 77.35 73.66 74.28 4,853,773 +0.45(+0.60%)
Jun 13, 2019 74.55 74.66 73.40 73.83 4,315,507 -0.92(-1.23%)
Jun 12, 2019 75.20 75.27 74.03 74.75 3,323,892 -0.08(-0.11%)
Jun 11, 2019 76.49 76.82 74.01 74.83 3,854,476 -1.20(-1.58%)
Jun 10, 2019 76.42 76.74 75.75 76.03 3,121,909 -0.36(-0.47%)
Jun 07, 2019 75.91 76.50 75.68 76.39 2,275,379 +1.07(+1.42%)
Jun 06, 2019 75.51 75.81 73.99 75.32 2,693,390 -0.34(-0.45%)
Jun 05, 2019 75.31 75.91 75.04 75.66 1,986,671 +0.59(+0.79%)
Jun 04, 2019 74.01 75.11 73.90 75.06 3,170,988 +1.48(+2.01%)
Jun 03, 2019 73.01 74.02 72.76 73.58 2,965,632 +0.75(+1.03%)
May 31, 2019 74.19 74.63 72.67 72.83 5,190,770 -2.57(-3.41%)
May 30, 2019 75.41 75.93 74.40 75.40 4,145,784 -0.10(-0.13%)
May 29, 2019 75.19 76.01 74.67 75.50 3,570,381 +0.22(+0.29%)
May 28, 2019 76.91 77.33 75.26 75.28 5,436,425 -1.35(-1.76%)
May 24, 2019 75.87 76.81 75.00 76.63 3,609,449 +1.25(+1.66%)
May 23, 2019 75.63 76.36 74.63 75.38 3,919,478 -0.34(-0.45%)
May 22, 2019 75.86 76.49 75.51 75.72 3,314,784 -0.79(-1.04%)
May 21, 2019 77.51 77.64 76.14 76.51 6,392,028 -1.13(-1.46%)
May 20, 2019 79.21 80.26 75.09 77.64 20,270,874 +2.90(+3.87%)
May 17, 2019 74.76 75.69 74.40 74.74 3,649,178 -0.01(-0.01%)
May 16, 2019 73.86 76.49 73.63 74.75 4,987,794 +0.74(+1.00%)
May 15, 2019 72.76 74.16 72.44 74.01 3,830,024 +1.02(+1.40%)
May 14, 2019 72.81 73.26 72.43 72.99 2,936,163 +0.18(+0.25%)
May 13, 2019 73.76 74.12 72.64 72.81 3,505,879 -1.80(-2.41%)
May 10, 2019 73.39 74.69 72.93 74.61 3,388,616 +0.97(+1.32%)
May 09, 2019 71.70 73.78 71.65 73.63 3,347,120 +1.61(+2.23%)
May 08, 2019 73.35 73.35 71.88 72.03 2,873,040 -1.36(-1.85%)
May 07, 2019 73.19 73.83 72.93 73.39 2,616,523 -0.46(-0.62%)
May 06, 2019 73.27 73.89 72.73 73.84 1,890,743 -0.28(-0.37%)
May 03, 2019 73.10 74.16 72.79 74.12 2,610,359 +1.12(+1.54%)
May 02, 2019 73.17 73.34 72.06 73.00 2,288,304 +0.03(+0.04%)
May 01, 2019 72.53 73.50 72.43 72.97 2,965,687 +0.59(+0.81%)
Apr 30, 2019 72.86 73.13 71.95 72.38 3,090,436 -0.60(-0.83%)
Apr 29, 2019 72.33 73.21 71.90 72.99 2,650,431 +0.67(+0.93%)
Apr 26, 2019 74.11 74.11 71.99 72.31 3,591,701 +0.21(+0.29%)
Apr 25, 2019 72.10 72.97 71.91 72.11 3,393,706 -0.61(-0.85%)
Apr 24, 2019 72.78 73.26 72.12 72.72 2,393,455 -0.42(-0.57%)
Apr 23, 2019 72.95 73.39 72.44 73.14 2,198,628 +0.03(+0.04%)
Apr 22, 2019 73.15 73.25 72.40 73.11 1,928,363 -0.03(-0.04%)
Apr 18, 2019 72.61 73.17 71.97 73.14 2,769,782 +1.28(+1.78%)
Apr 17, 2019 72.12 73.69 70.71 71.86 7,455,524 -1.63(-2.21%)
Apr 16, 2019 73.39 73.65 72.91 73.49 2,856,701 +0.31(+0.42%)
Apr 15, 2019 73.10 73.25 72.58 73.18 2,212,825 +0.08(+0.11%)
Apr 12, 2019 72.58 73.27 72.27 73.10 2,882,618 +0.70(+0.97%)
Apr 11, 2019 71.55 72.40 71.24 72.39 2,556,955 +0.83(+1.16%)
Apr 10, 2019 70.96 71.73 70.60 71.56 2,651,878 +0.73(+1.04%)
Apr 09, 2019 70.37 71.07 69.69 70.83 2,890,833 +0.19(+0.27%)
Apr 08, 2019 69.56 70.65 69.19 70.64 4,069,270 +0.87(+1.25%)
Apr 05, 2019 69.90 70.16 69.47 69.77 3,512,242 +0.30(+0.43%)
Apr 04, 2019 68.51 69.55 68.43 69.47 3,062,426 +1.04(+1.52%)
Apr 03, 2019 69.24 69.44 68.13 68.43 3,103,269 -0.72(-1.05%)
Apr 02, 2019 69.23 69.58 68.65 69.15 3,945,996 -0.24(-0.34%)
Apr 01, 2019 68.96 69.46 68.70 69.39 3,934,986 +0.86(+1.26%)
Mar 29, 2019 68.75 68.91 67.59 68.53 5,094,067 -0.05(-0.07%)
Mar 28, 2019 71.38 71.65 68.35 68.58 5,915,110 -3.06(-4.28%)
Mar 27, 2019 72.78 73.18 71.36 71.64 5,028,988 -1.09(-1.50%)
Mar 26, 2019 71.98 72.75 71.77 72.73 2,881,076 +1.02(+1.42%)
Mar 25, 2019 71.25 71.81 71.05 71.71 1,988,856 +0.41(+0.57%)
Mar 22, 2019 71.33 71.87 71.21 71.30 3,293,225 -0.36(-0.50%)
Mar 21, 2019 71.48 72.14 71.39 71.66 2,348,641 +0.20(+0.28%)
Mar 20, 2019 72.20 72.32 71.41 71.46 3,162,488 -0.53(-0.73%)
Mar 19, 2019 73.39 73.45 71.81 71.99 4,223,136 -1.08(-1.48%)
Mar 18, 2019 72.67 73.30 72.34 73.07 2,969,949 +0.22(+0.30%)
Mar 15, 2019 72.16 72.89 71.50 72.85 2,829,679 +1.11(+1.55%)
Mar 14, 2019 71.65 71.84 71.34 71.74 1,667,152 +0.09(+0.12%)
Mar 13, 2019 71.52 71.88 71.09 71.65 1,936,551 +0.55(+0.77%)
Mar 12, 2019 70.88 71.53 70.66 71.11 2,796,387 +0.23(+0.32%)
Mar 11, 2019 70.24 70.99 69.83 70.88 2,513,946 +0.81(+1.16%)
Mar 08, 2019 70.34 70.66 69.60 70.06 3,603,298 -0.66(-0.94%)
Mar 07, 2019 70.03 70.79 69.93 70.73 2,328,606 +0.54(+0.76%)
Mar 06, 2019 70.82 71.01 69.41 70.19 4,411,986 -0.62(-0.88%)
Mar 05, 2019 71.15 71.38 70.69 70.82 1,738,242 -0.24(-0.33%)
Mar 04, 2019 71.64 71.74 70.69 71.06 2,459,773 -0.68(-0.95%)
Mar 01, 2019 71.79 72.00 71.18 71.74 1,899,359 +0.13(+0.18%)
Feb 28, 2019 71.48 72.10 71.32 71.61 3,098,273 +0.09(+0.12%)
Feb 27, 2019 71.53 71.93 71.17 71.52 2,765,651 -0.41(-0.57%)
Feb 26, 2019 70.85 72.35 70.66 71.93 2,939,830 -0.52(-0.71%)
Feb 25, 2019 72.76 72.92 72.02 72.44 2,420,348 -0.15(-0.20%)
Feb 22, 2019 73.19 73.45 72.36 72.59 2,543,302 -0.21(-0.29%)
Feb 21, 2019 71.97 73.15 71.79 72.80 4,599,376 +0.65(+0.91%)
Feb 20, 2019 71.86 72.47 71.57 72.15 4,514,309 +0.23(+0.32%)
Feb 19, 2019 71.41 72.26 71.16 71.92 3,703,484 +0.47(+0.65%)
Feb 15, 2019 70.06 71.47 69.85 71.45 5,758,984 +1.54(+2.20%)
Feb 14, 2019 68.53 69.93 68.44 69.92 3,227,054 +1.42(+2.07%)
Feb 13, 2019 69.03 69.38 68.29 68.50 4,782,078 -0.53(-0.76%)
Feb 12, 2019 68.43 69.09 67.93 69.02 2,652,725 +1.15(+1.69%)
Feb 11, 2019 67.60 68.61 67.44 67.87 2,666,213 +0.06(+0.09%)
Feb 08, 2019 67.08 67.90 66.39 67.81 4,163,950 +0.10(+0.15%)
Feb 07, 2019 67.44 67.89 65.02 67.71 7,617,758 +1.33(+2.00%)
Feb 06, 2019 66.25 66.74 65.99 66.38 4,369,458 +0.09(+0.13%)
Feb 05, 2019 69.12 69.12 66.25 66.30 5,042,986 -2.54(-3.69%)
Feb 04, 2019 68.83 69.05 68.31 68.83 1,938,606 -0.22(-0.32%)
Feb 01, 2019 68.88 69.20 68.51 69.05 3,143,886 +0.01(+0.01%)
Jan 31, 2019 67.84 69.54 67.47 69.04 5,864,965 +1.29(+1.90%)
Jan 30, 2019 67.18 68.12 66.53 67.75 2,336,814 +0.54(+0.80%)
Jan 29, 2019 67.10 67.38 66.08 67.22 2,359,124 +0.16(+0.24%)
Jan 28, 2019 67.31 67.92 66.50 67.06 2,982,850 -0.85(-1.26%)
Jan 25, 2019 68.36 68.70 67.63 67.91 4,981,634 -0.18(-0.26%)
Jan 24, 2019 67.16 68.09 66.66 68.09 2,873,655 +0.85(+1.27%)
Jan 23, 2019 66.25 67.29 66.02 67.24 1,996,205 +0.96(+1.45%)
Jan 22, 2019 66.20 66.63 65.65 66.28 2,996,106 -0.13(-0.19%)
Jan 18, 2019 66.55 67.49 65.82 66.40 4,806,178 +0.70(+1.07%)
Jan 17, 2019 66.17 66.20 65.10 65.70 3,385,460 -0.44(-0.66%)
Jan 16, 2019 66.95 67.05 65.83 66.14 3,288,263 -0.45(-0.67%)
Jan 15, 2019 67.25 67.99 66.15 66.58 5,411,561 -0.76(-1.13%)
Jan 14, 2019 67.84 67.95 66.86 67.35 2,713,549 -1.08(-1.58%)
Jan 11, 2019 67.27 68.49 66.84 68.43 4,212,654 +1.03(+1.53%)
Jan 10, 2019 66.88 68.29 66.66 67.40 3,257,804 +0.24(+0.35%)
Jan 09, 2019 68.08 68.10 66.56 67.16 4,536,190 -0.05(-0.07%)
Jan 08, 2019 68.10 68.11 66.81 67.21 6,103,375 -0.66(-0.98%)
Jan 07, 2019 66.81 68.04 66.45 67.87 4,826,932 +0.94(+1.41%)
Jan 04, 2019 65.33 67.00 65.01 66.93 5,536,438 +2.45(+3.80%)
Jan 03, 2019 64.01 65.69 63.58 64.48 3,419,070 -0.24(-0.37%)
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.