Adv Micro Devices (NQ: AMD )

86.71 USD +1.64 (+1.93%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 77.09 77.70 74.23 75.29 51,426,100 -2.73(-3.50%)
Oct 29, 2020 76.75 79.18 76.29 78.02 52,744,072 +1.62(+2.12%)
Oct 28, 2020 78.73 78.96 75.76 76.40 76,479,525 -2.48(-3.14%)
Oct 27, 2020 82.00 82.37 77.57 78.88 156,536,185 -3.35(-4.07%)
Oct 26, 2020 82.55 84.97 80.86 82.23 69,361,031 +0.27(+0.33%)
Oct 23, 2020 80.93 81.99 79.33 81.96 46,557,600 +2.54(+3.20%)
Oct 22, 2020 79.65 80.82 78.42 79.42 37,948,906 +0.22(+0.28%)
Oct 21, 2020 81.72 81.93 79.19 79.20 36,359,366 -2.36(-2.89%)
Oct 20, 2020 82.16 82.69 80.58 81.56 38,202,559 -0.44(-0.54%)
Oct 19, 2020 83.62 84.65 81.53 82.00 36,655,219 -1.17(-1.41%)
Oct 16, 2020 83.54 83.99 82.41 83.17 31,474,200 +0.04(+0.05%)
Oct 15, 2020 83.40 84.72 82.42 83.13 33,655,766 -1.08(-1.28%)
Oct 14, 2020 85.86 85.96 83.46 84.21 40,424,553 -1.07(-1.25%)
Oct 13, 2020 84.86 86.09 83.97 85.28 42,745,075 +0.99(+1.17%)
Oct 12, 2020 83.65 85.13 83.12 84.29 47,649,785 +1.19(+1.43%)
Oct 09, 2020 84.74 85.75 82.35 83.10 80,354,300 -3.41(-3.94%)
Oct 08, 2020 88.11 88.72 85.95 86.51 54,203,319 -0.18(-0.21%)
Oct 07, 2020 86.10 87.79 85.65 86.69 42,986,828 +2.21(+2.62%)
Oct 06, 2020 86.21 87.25 83.54 84.48 52,699,966 -1.67(-1.94%)
Oct 05, 2020 82.55 86.28 82.55 86.15 47,011,100 +4.35(+5.32%)
Oct 02, 2020 82.58 84.65 81.66 81.80 52,855,000 -3.06(-3.61%)
Oct 01, 2020 83.06 85.25 82.86 84.86 52,150,406 +2.87(+3.50%)
Sep 30, 2020 81.75 82.94 80.66 81.99 51,509,875 +0.22(+0.27%)
Sep 29, 2020 79.30 82.55 79.30 81.77 61,586,696 +2.29(+2.88%)
Sep 28, 2020 79.12 79.57 77.52 79.48 47,972,429 +1.43(+1.83%)
Sep 25, 2020 76.35 78.20 74.67 78.06 48,206,200 +2.24(+2.95%)
Sep 24, 2020 74.54 77.25 73.90 75.82 57,493,606 +1.09(+1.46%)
Sep 23, 2020 77.39 77.91 74.34 74.73 42,280,539 -2.97(-3.82%)
Sep 22, 2020 78.36 78.79 75.27 77.70 55,985,125 -0.24(-0.31%)
Sep 21, 2020 74.23 77.98 73.88 77.94 61,262,950 +3.01(+4.02%)
Sep 18, 2020 77.00 77.40 73.85 74.93 51,082,800 -1.62(-2.12%)
Sep 17, 2020 74.88 76.63 74.20 76.55 55,587,306 -0.11(-0.14%)
Sep 16, 2020 79.35 79.72 76.54 76.66 38,420,223 -2.27(-2.88%)
Sep 15, 2020 77.66 80.33 75.97 78.93 57,849,946 +1.03(+1.32%)
Sep 14, 2020 76.80 78.82 76.26 77.90 47,427,922 +1.56(+2.04%)
Sep 11, 2020 79.82 79.99 75.04 76.34 54,762,900 -2.64(-3.34%)
Sep 10, 2020 83.07 83.31 78.38 78.98 51,471,549 -2.93(-3.58%)
Sep 09, 2020 81.40 82.44 79.28 81.91 54,120,850 +3.22(+4.09%)
Sep 08, 2020 78.05 81.88 78.00 78.69 54,924,643 -3.32(-4.05%)
Sep 04, 2020 81.45 84.39 76.33 82.01 82,267,700 -0.53(-0.64%)
Sep 03, 2020 87.84 88.47 81.59 82.54 87,294,918 -7.68(-8.51%)
Sep 02, 2020 94.01 94.28 88.74 90.22 50,344,515 -1.96(-2.13%)
Sep 01, 2020 91.92 92.51 90.19 92.18 55,857,647 +1.36(+1.50%)
Aug 31, 2020 85.05 92.64 85.05 90.82 90,601,646 +5.27(+6.16%)
Aug 28, 2020 84.30 86.04 84.19 85.55 40,723,200 +1.75(+2.09%)
Aug 27, 2020 86.35 86.58 82.94 83.80 42,172,114 -2.22(-2.58%)
Aug 26, 2020 86.97 87.72 85.20 86.02 47,123,214 -0.33(-0.38%)
Aug 25, 2020 83.36 86.62 82.35 86.35 49,202,793 +3.27(+3.94%)
Aug 24, 2020 84.55 85.33 82.55 83.08 38,017,707 -0.73(-0.87%)
Aug 21, 2020 83.29 84.41 82.23 83.81 48,280,300 +1.04(+1.26%)
Aug 20, 2020 79.74 82.84 79.12 82.77 42,923,715 +1.68(+2.07%)
Aug 19, 2020 81.78 81.85 80.45 81.09 37,456,162 -0.57(-0.70%)
Aug 18, 2020 82.80 82.88 81.03 81.66 30,957,391 -0.76(-0.92%)
Aug 17, 2020 82.09 83.06 81.55 82.42 31,434,812 +1.12(+1.38%)
Aug 14, 2020 81.81 83.24 80.88 81.30 42,389,400 -0.54(-0.66%)
Aug 13, 2020 82.88 84.02 81.54 81.84 57,378,312 -0.77(-0.93%)
Aug 12, 2020 78.43 82.88 77.55 82.61 88,554,105 +5.73(+7.45%)
Aug 11, 2020 80.71 80.71 76.10 76.88 77,829,735 -5.36(-6.52%)
Aug 10, 2020 85.05 85.16 79.32 82.24 70,490,539 -2.61(-3.08%)
Aug 07, 2020 86.67 87.29 82.67 84.85 66,543,100 -1.86(-2.15%)
Aug 06, 2020 85.49 86.98 84.78 86.71 53,929,464 +1.40(+1.64%)
Aug 05, 2020 84.96 86.32 83.32 85.31 65,689,664 +0.27(+0.32%)
Aug 04, 2020 78.03 85.81 77.99 85.04 155,610,488 +7.37(+9.49%)
Aug 03, 2020 78.19 78.50 77.06 77.67 42,610,953 +0.24(+0.31%)
Jul 31, 2020 78.67 78.96 75.36 77.43 71,699,600 -0.77(-0.98%)
Jul 30, 2020 75.37 78.96 75.07 78.20 80,219,778 +2.11(+2.77%)
Jul 29, 2020 75.50 77.19 73.90 76.09 132,884,050 +8.48(+12.54%)
Jul 28, 2020 68.10 69.80 67.02 67.61 93,514,456 -1.36(-1.97%)
Jul 27, 2020 69.28 71.63 67.79 68.97 107,858,462 -0.43(-0.62%)
Jul 24, 2020 64.18 69.94 64.05 69.40 205,314,500 +5.12(+7.97%)
Jul 23, 2020 61.63 64.28 58.63 64.28 106,540,750 +2.49(+4.03%)
Jul 22, 2020 57.07 62.00 56.97 61.79 135,070,358 +4.79(+8.40%)
Jul 21, 2020 57.81 58.50 56.32 57.00 44,777,779 -0.46(-0.80%)
Jul 20, 2020 55.23 57.53 54.83 57.46 44,994,816 +2.42(+4.40%)
Jul 17, 2020 55.31 55.81 54.68 55.04 34,710,400 +0.12(+0.22%)
Jul 16, 2020 54.68 55.15 53.74 54.92 36,860,803 -0.42(-0.76%)
Jul 15, 2020 54.96 55.37 53.59 55.34 42,335,941 +0.62(+1.13%)
Jul 14, 2020 53.30 54.86 52.26 54.72 54,816,950 +1.13(+2.11%)
Jul 13, 2020 56.68 58.35 53.38 53.59 57,698,144 -2.29(-4.10%)
Jul 10, 2020 57.54 58.15 55.51 55.88 59,839,600 -1.38(-2.41%)
Jul 09, 2020 53.52 57.58 53.31 57.26 87,108,856 +3.76(+7.03%)
Jul 08, 2020 53.01 53.50 52.07 53.50 35,559,679 +0.57(+1.08%)
Jul 07, 2020 53.28 54.17 52.86 52.93 32,123,928 -0.47(-0.88%)
Jul 06, 2020 52.90 53.52 52.33 53.40 36,735,975 +1.06(+2.03%)
Jul 02, 2020 53.03 53.19 52.05 52.34 29,081,400 -0.24(-0.46%)
Jul 01, 2020 52.63 52.87 51.60 52.58 32,343,837 -0.03(-0.06%)
Jun 30, 2020 51.16 52.77 50.82 52.61 42,242,777 +2.33(+4.63%)
Jun 29, 2020 50.15 50.28 48.42 50.28 49,809,334 +0.18(+0.36%)
Jun 26, 2020 51.85 51.95 49.45 50.10 65,485,700 -1.83(-3.52%)
Jun 25, 2020 52.56 52.70 50.54 51.93 51,053,497 -0.46(-0.88%)
Jun 24, 2020 53.94 54.74 51.92 52.39 53,494,375 -1.60(-2.96%)
Jun 23, 2020 55.05 55.37 53.87 53.99 48,049,738 -0.77(-1.41%)
Jun 22, 2020 54.67 55.17 53.74 54.76 44,669,200 +0.53(+0.98%)
Jun 19, 2020 54.41 55.46 53.81 54.23 52,801,400 +0.19(+0.35%)
Jun 18, 2020 54.62 55.12 53.65 54.04 40,261,384 -0.51(-0.93%)
Jun 17, 2020 54.79 55.82 54.30 54.55 45,075,201 +0.09(+0.17%)
Jun 16, 2020 55.72 56.07 53.59 54.46 50,905,741 -0.22(-0.40%)
Jun 15, 2020 52.58 54.73 52.41 54.68 56,613,764 +1.18(+2.21%)
Jun 12, 2020 55.01 55.60 52.11 53.50 71,189,000 +0.67(+1.27%)
Jun 11, 2020 55.94 56.68 52.80 52.83 78,609,299 -4.61(-8.03%)
Jun 10, 2020 57.20 59.00 57.03 57.44 78,607,219 +1.05(+1.86%)
Jun 09, 2020 52.95 56.46 52.72 56.39 79,816,807 +3.42(+6.46%)
Jun 08, 2020 53.30 53.35 52.26 52.97 39,654,159 -0.13(-0.24%)
Jun 05, 2020 52.99 53.57 52.08 53.10 53,908,200 +0.47(+0.89%)
Jun 04, 2020 52.59 53.74 52.20 52.63 44,817,128 -0.10(-0.19%)
Jun 03, 2020 53.60 53.65 52.33 52.73 46,688,603 -0.81(-1.51%)
Jun 02, 2020 53.45 53.57 52.01 53.54 42,801,378 -0.09(-0.17%)
Jun 01, 2020 53.31 54.11 52.89 53.63 36,898,200 -0.17(-0.32%)
May 29, 2020 52.07 53.80 51.85 53.80 64,948,300 +2.06(+3.98%)
May 28, 2020 52.25 53.54 51.25 51.74 53,710,111 -1.00(-1.90%)
May 27, 2020 53.27 53.28 49.09 52.74 102,379,580 -0.45(-0.85%)
May 26, 2020 56.01 56.08 53.02 53.19 51,593,326 -1.98(-3.59%)
May 22, 2020 54.77 55.37 53.78 55.17 43,524,100 +0.52(+0.95%)
May 21, 2020 56.68 56.72 54.61 54.65 48,436,533 -1.74(-3.09%)
May 20, 2020 56.55 56.98 55.63 56.39 50,851,907 +0.92(+1.66%)
May 19, 2020 54.39 56.73 54.36 55.47 60,336,899 +0.88(+1.61%)
May 18, 2020 54.98 55.25 54.24 54.59 48,628,637 +0.39(+0.72%)
May 15, 2020 53.32 54.44 52.86 54.20 66,950,800 -0.48(-0.88%)
May 14, 2020 52.10 54.54 51.61 54.68 73,738,716 +2.50(+4.79%)
May 13, 2020 54.04 55.22 51.29 52.18 76,732,567 -1.58(-2.94%)
May 12, 2020 56.21 56.58 53.75 53.76 55,567,250 -1.98(-3.55%)
May 11, 2020 52.90 55.89 52.75 55.74 68,670,956 +2.55(+4.79%)
May 08, 2020 52.15 53.27 51.81 53.19 40,774,100 +1.24(+2.39%)
May 07, 2020 52.93 52.97 51.62 51.95 48,900,977 -0.21(-0.40%)
May 06, 2020 52.42 53.31 51.88 52.16 48,101,556 -0.03(-0.06%)
May 05, 2020 53.43 53.51 51.29 52.19 56,530,981 -0.37(-0.70%)
May 04, 2020 49.81 52.61 49.73 52.56 62,536,462 +2.68(+5.37%)
May 01, 2020 51.07 51.95 49.09 49.88 69,562,600 -2.51(-4.79%)
Apr 30, 2020 53.43 54.29 52.03 52.39 65,436,044 -1.27(-2.37%)
Apr 29, 2020 54.53 54.86 52.74 53.66 110,682,100 -1.85(-3.33%)
Apr 28, 2020 57.16 57.35 55.30 55.51 79,907,719 -0.98(-1.73%)
Apr 27, 2020 57.44 58.00 56.25 56.49 62,517,349 +0.31(+0.55%)
Apr 24, 2020 55.10 56.78 54.42 56.18 72,854,700 +0.28(+0.50%)
Apr 23, 2020 56.65 57.28 55.64 55.90 69,561,712 -0.02(-0.04%)
Apr 22, 2020 54.91 56.15 54.34 55.92 63,100,650 +3.00(+5.67%)
Apr 21, 2020 56.90 57.73 51.41 52.92 123,843,100 -4.05(-7.11%)
Apr 20, 2020 55.98 58.63 55.85 56.97 72,290,781 +0.37(+0.65%)
Apr 17, 2020 57.35 57.76 55.55 56.60 76,908,700 -0.35(-0.61%)
Apr 16, 2020 55.96 58.08 55.63 56.95 102,988,003 +1.96(+3.56%)
Apr 15, 2020 53.73 55.57 53.41 54.99 83,749,919 +0.06(+0.11%)
Apr 14, 2020 52.24 55.14 52.11 54.93 85,170,906 +3.99(+7.83%)
Apr 13, 2020 48.47 51.07 48.23 50.94 64,184,571 +2.56(+5.29%)
Apr 09, 2020 49.65 50.25 47.72 48.38 80,357,300 -0.41(-0.84%)
Apr 08, 2020 48.07 49.00 47.61 48.79 64,844,806 +1.23(+2.59%)
Apr 07, 2020 48.96 49.65 46.67 47.56 101,995,519 +0.04(+0.08%)
Apr 06, 2020 44.30 47.58 44.06 47.52 82,051,812 +4.93(+11.58%)
Apr 03, 2020 44.30 44.84 41.70 42.59 79,334,900 -1.90(-4.27%)
Apr 02, 2020 43.40 45.28 43.10 44.49 78,945,737 +0.83(+1.90%)
Apr 01, 2020 44.18 46.85 43.16 43.66 92,020,874 -1.82(-4.00%)
Mar 31, 2020 47.92 48.53 45.16 45.48 83,356,512 -2.38(-4.97%)
Mar 30, 2020 47.24 48.46 46.66 47.86 68,426,744 +1.28(+2.75%)
Mar 27, 2020 46.32 47.97 45.90 46.58 74,599,200 -0.92(-1.94%)
Mar 26, 2020 45.78 47.50 45.40 47.50 73,845,164 +2.87(+6.43%)
Mar 25, 2020 46.79 47.88 44.42 44.63 93,646,865 -1.59(-3.44%)
Mar 24, 2020 44.04 46.81 43.99 46.22 106,595,418 +4.58(+11.00%)
Mar 23, 2020 40.62 42.32 38.95 41.64 101,565,219 +2.03(+5.12%)
Mar 20, 2020 41.51 42.48 39.58 39.61 106,859,500 -0.21(-0.53%)
Mar 19, 2020 39.56 41.70 37.69 39.82 88,854,359 +0.70(+1.79%)
Mar 18, 2020 39.54 41.95 36.75 39.12 106,585,736 -2.76(-6.59%)
Mar 17, 2020 40.19 42.88 38.30 41.88 92,618,100 +3.17(+8.19%)
Mar 16, 2020 39.08 43.37 38.51 38.71 84,273,887 -5.19(-11.82%)
Mar 13, 2020 42.20 43.91 39.60 43.90 86,689,600 +4.89(+12.54%)
Mar 12, 2020 42.00 42.50 39.00 39.01 107,251,187 -6.69(-14.64%)
Mar 11, 2020 44.19 45.97 43.80 45.70 102,061,081 +0.32(+0.71%)
Mar 10, 2020 45.41 45.44 43.10 45.38 76,081,119 +2.11(+4.88%)
Mar 09, 2020 43.03 46.34 42.51 43.27 80,348,462 -5.32(-10.95%)
Mar 06, 2020 49.44 49.54 46.74 48.59 124,590,800 -1.19(-2.39%)
Mar 05, 2020 48.68 49.78 47.51 49.78 96,718,569 -0.33(-0.66%)
Mar 04, 2020 48.25 50.14 47.21 50.11 93,041,881 +3.36(+7.19%)
Mar 03, 2020 49.03 50.20 45.67 46.75 141,605,033 -0.71(-1.50%)
Mar 02, 2020 47.42 47.68 44.66 47.46 102,135,875 +1.98(+4.35%)
Feb 28, 2020 41.35 46.15 41.04 45.48 100,667,700 +1.47(+3.34%)
Feb 27, 2020 45.38 46.24 42.21 44.01 105,957,250 -3.48(-7.33%)
Feb 26, 2020 47.70 49.29 47.07 47.49 86,369,662 -0.08(-0.17%)
Feb 25, 2020 51.14 51.24 47.12 47.57 88,368,493 -1.55(-3.16%)
Feb 24, 2020 48.17 50.28 47.49 49.12 86,152,652 -4.16(-7.81%)
Feb 21, 2020 56.71 56.80 52.89 53.28 88,553,300 -3.99(-6.97%)
Feb 20, 2020 58.44 59.02 56.15 57.27 74,016,037 -1.63(-2.77%)
Feb 19, 2020 57.99 59.27 57.51 58.90 58,433,453 +2.01(+3.53%)
Feb 18, 2020 54.94 58.13 54.84 56.89 70,141,006 +1.58(+2.86%)
Feb 14, 2020 55.19 55.40 54.56 55.31 52,365,300 +0.78(+1.43%)
Feb 13, 2020 53.43 55.03 53.34 54.53 51,463,012 +0.64(+1.19%)
Feb 12, 2020 54.53 54.85 53.53 53.89 45,733,681 +0.09(+0.17%)
Feb 11, 2020 53.22 54.48 52.91 53.80 74,586,894 +1.54(+2.95%)
Feb 10, 2020 49.47 52.30 49.35 52.26 60,805,057 +2.53(+5.09%)
Feb 07, 2020 48.91 50.67 48.63 49.73 53,107,500 +0.41(+0.83%)
Feb 06, 2020 48.80 49.39 47.63 49.32 48,596,799 -0.52(-1.04%)
Feb 05, 2020 50.29 50.42 49.31 49.84 42,639,300 +0.39(+0.79%)
Feb 04, 2020 49.21 49.75 48.61 49.45 46,173,803 +1.43(+2.98%)
Feb 03, 2020 46.40 48.10 46.23 48.02 46,992,444 +1.02(+2.17%)
Jan 31, 2020 48.40 48.58 46.79 47.00 60,322,400 -1.78(-3.65%)
Jan 30, 2020 46.49 48.81 46.13 48.78 70,226,470 +1.27(+2.67%)
Jan 29, 2020 47.84 48.07 46.10 47.51 112,326,550 -0.94(-1.94%)
Jan 28, 2020 50.03 50.85 49.48 48.45 61,603,681 -0.81(-1.64%)
Jan 27, 2020 48.45 49.79 47.90 49.26 48,670,397 -1.09(-2.16%)
Jan 24, 2020 52.28 52.81 49.47 50.35 80,004,900 -1.36(-2.63%)
Jan 23, 2020 51.34 51.74 50.74 51.71 39,878,628 +0.28(+0.54%)
Jan 22, 2020 51.63 51.88 51.19 51.43 40,597,316 +0.38(+0.74%)
Jan 21, 2020 50.96 51.81 50.70 51.05 49,004,984 +0.12(+0.24%)
Jan 17, 2020 50.20 51.05 49.90 50.93 57,722,500 +1.16(+2.33%)
Jan 16, 2020 49.17 50.31 48.99 49.77 58,716,981 +1.23(+2.53%)
Jan 15, 2020 48.23 49.08 48.12 48.54 40,090,537 +0.33(+0.68%)
Jan 14, 2020 48.64 49.03 47.91 48.21 38,564,659 -0.53(-1.09%)
Jan 13, 2020 48.66 48.86 48.24 48.74 34,266,766 +0.58(+1.19%)
Jan 10, 2020 49.26 49.29 48.00 48.17 44,215,497 -0.81(-1.66%)
Jan 09, 2020 48.94 49.96 48.39 48.98 76,516,525 +0.99(+2.06%)
Jan 08, 2020 47.85 48.30 47.14 47.99 53,772,162 -0.26(-0.54%)
Jan 07, 2020 49.35 49.39 48.04 48.25 58,086,056 -0.14(-0.29%)
Jan 06, 2020 48.02 48.86 47.86 48.39 47,922,647 -0.21(-0.43%)
Jan 03, 2020 48.03 49.39 47.54 48.60 73,362,100 -0.50(-1.02%)
Jan 02, 2020 46.86 49.25 46.63 49.10 80,329,373 +3.24(+7.06%)
Dec 31, 2019 45.07 46.09 44.92 45.86 31,791,200 +0.34(+0.75%)
Dec 30, 2019 46.14 46.17 44.66 45.52 41,149,672 -0.66(-1.43%)
Dec 27, 2019 46.85 46.88 45.97 46.18 36,624,200 -0.45(-0.97%)
Dec 26, 2019 46.99 47.31 45.66 46.63 57,565,187 +0.09(+0.19%)
Dec 24, 2019 46.10 46.61 45.77 46.54 44,432,100 +1.08(+2.38%)
Dec 23, 2019 44.58 45.63 44.39 45.46 55,891,979 +1.31(+2.97%)
Dec 20, 2019 43.44 44.26 43.26 44.15 68,216,700 +1.32(+3.08%)
Dec 19, 2019 42.63 43.34 42.60 42.83 45,883,074 +0.53(+1.25%)
Dec 18, 2019 42.79 43.06 42.24 42.30 39,083,478 -0.41(-0.96%)
Dec 17, 2019 42.51 43.10 42.15 42.71 44,868,378 +0.36(+0.85%)
Dec 16, 2019 41.73 42.98 41.73 42.35 58,826,987 +1.20(+2.92%)
Dec 13, 2019 42.35 42.95 41.06 41.15 79,985,400 -1.44(-3.38%)
Dec 12, 2019 39.40 42.62 39.25 42.59 86,890,912 +3.12(+7.90%)
Dec 11, 2019 39.44 39.61 39.04 39.47 31,698,266 +0.03(+0.08%)
Dec 10, 2019 39.20 39.73 38.82 39.44 33,734,000 +0.51(+1.31%)
Dec 09, 2019 39.46 39.84 38.91 38.93 27,928,122 -0.70(-1.77%)
Dec 06, 2019 40.10 40.19 39.56 39.63 31,150,300 +0.01(+0.03%)
Dec 05, 2019 39.95 40.22 39.55 39.62 35,573,999 -0.07(-0.18%)
Dec 04, 2019 39.38 39.82 39.13 39.69 44,301,112 +0.79(+2.03%)
Dec 03, 2019 37.34 38.93 37.15 38.90 52,860,044 +0.17(+0.44%)
Dec 02, 2019 39.32 39.41 38.44 38.73 35,726,294 -0.42(-1.07%)
Nov 29, 2019 39.10 39.51 39.02 39.15 17,609,900 -0.26(-0.66%)
Nov 27, 2019 39.46 39.76 39.07 39.41 33,733,700 +0.39(+1.00%)
Nov 26, 2019 39.30 39.48 38.81 39.02 43,606,825 -0.77(-1.94%)
Nov 25, 2019 39.50 40.17 39.49 39.79 45,771,622 +0.64(+1.63%)
Nov 22, 2019 39.36 39.89 38.19 39.15 56,931,800 -0.37(-0.94%)
Nov 21, 2019 40.42 40.71 38.64 39.52 87,830,331 -1.46(-3.56%)
Nov 20, 2019 40.96 41.75 40.07 40.98 79,775,006 -0.35(-0.85%)
Nov 19, 2019 40.14 41.79 39.69 41.33 94,371,162 +1.45(+3.64%)
Nov 18, 2019 38.65 39.99 38.60 39.88 66,106,460 +1.32(+3.42%)
Nov 15, 2019 38.94 39.37 38.34 38.56 63,020,800 +0.21(+0.55%)
Nov 14, 2019 37.51 38.50 37.36 38.35 65,829,625 +0.83(+2.21%)
Nov 13, 2019 36.65 37.96 36.58 37.52 69,096,500 +0.81(+2.21%)
Nov 12, 2019 36.43 37.13 36.40 36.71 58,575,166 +0.40(+1.10%)
Nov 11, 2019 35.96 36.66 35.58 36.31 43,511,934 +0.02(+0.06%)
Nov 08, 2019 36.06 36.58 36.00 36.29 39,396,200 +0.01(+0.03%)
Nov 07, 2019 36.52 36.99 36.03 36.28 54,292,336 +0.35(+0.97%)
Nov 06, 2019 36.06 36.48 35.52 35.93 51,622,781 -0.22(-0.61%)
Nov 05, 2019 36.56 37.18 35.98 36.15 84,730,037 -0.14(-0.39%)
Nov 04, 2019 35.19 36.45 34.76 36.29 83,198,125 +1.40(+4.01%)
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.