T-Mobile US (NQ: TMUS )

130.36 USD -0.04 (-0.03%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 131.90 133.05 130.13 132.94 5,742,945 +1.04(+0.79%)
Nov 27, 2020 129.12 132.47 128.87 131.90 2,278,300 +3.16(+2.45%)
Nov 25, 2020 128.79 129.63 127.75 128.74 3,562,600 +0.68(+0.53%)
Nov 24, 2020 127.47 129.02 125.76 128.06 4,693,939 +0.18(+0.14%)
Nov 23, 2020 129.87 130.15 126.91 127.88 4,175,439 -1.80(-1.39%)
Nov 20, 2020 129.66 130.34 128.36 129.68 4,388,200 +0.49(+0.38%)
Nov 19, 2020 127.30 130.23 127.11 129.19 2,425,107 +1.34(+1.05%)
Nov 18, 2020 129.63 130.51 127.84 127.85 3,221,938 -1.15(-0.89%)
Nov 17, 2020 130.60 132.33 128.72 129.00 3,647,937 +0.35(+0.27%)
Nov 16, 2020 129.82 130.11 127.56 128.65 3,440,145 +0.42(+0.33%)
Nov 13, 2020 127.33 128.52 126.31 128.23 3,399,900 +1.42(+1.12%)
Nov 12, 2020 125.41 127.80 124.73 126.81 3,557,918 +1.66(+1.33%)
Nov 11, 2020 122.63 126.03 122.04 125.15 3,930,066 +3.43(+2.82%)
Nov 10, 2020 119.03 123.24 118.60 121.72 4,454,423 -1.06(-0.86%)
Nov 09, 2020 125.48 126.96 122.57 122.78 6,188,806 -0.78(-0.63%)
Nov 06, 2020 127.00 127.03 122.71 123.56 8,931,300 +6.30(+5.37%)
Nov 05, 2020 117.57 119.31 116.28 117.26 7,649,653 +1.24(+1.07%)
Nov 04, 2020 113.91 116.88 112.81 116.02 5,024,535 +4.90(+4.41%)
Nov 03, 2020 111.25 112.39 110.71 111.12 3,340,956 +0.73(+0.66%)
Nov 02, 2020 111.14 111.14 108.75 110.39 3,144,418 +0.82(+0.75%)
Oct 30, 2020 108.86 109.76 107.56 109.57 4,041,100 +0.06(+0.05%)
Oct 29, 2020 109.28 111.04 108.90 109.51 2,894,183 -0.29(-0.26%)
Oct 28, 2020 111.30 111.93 109.66 109.80 3,661,690 -3.02(-2.68%)
Oct 27, 2020 111.78 113.56 111.13 112.82 2,628,843 +1.04(+0.93%)
Oct 26, 2020 111.18 112.04 110.02 111.78 2,764,621 -0.60(-0.53%)
Oct 23, 2020 112.50 112.62 110.90 112.38 2,269,300 +0.74(+0.66%)
Oct 22, 2020 112.77 113.76 110.88 111.64 3,604,413 -0.78(-0.69%)
Oct 21, 2020 112.67 113.79 112.21 112.42 3,028,588 -0.65(-0.57%)
Oct 20, 2020 113.90 114.21 112.70 113.07 2,744,142 +0.32(+0.28%)
Oct 19, 2020 115.47 115.55 112.01 112.75 3,036,440 -2.21(-1.92%)
Oct 16, 2020 115.81 116.78 114.85 114.96 3,762,800 -0.34(-0.29%)
Oct 15, 2020 115.81 116.95 114.07 115.30 3,287,499 -1.37(-1.17%)
Oct 14, 2020 122.05 122.24 116.45 116.67 6,639,649 -4.90(-4.03%)
Oct 13, 2020 120.80 123.42 120.07 121.57 5,325,908 +1.50(+1.25%)
Oct 12, 2020 118.06 121.36 117.40 120.07 6,498,508 +2.84(+2.42%)
Oct 09, 2020 115.58 117.52 115.52 117.23 3,340,100 +1.74(+1.51%)
Oct 08, 2020 114.89 115.60 114.28 115.49 2,254,724 +1.27(+1.11%)
Oct 07, 2020 113.02 114.52 112.62 114.22 3,367,363 +1.77(+1.57%)
Oct 06, 2020 113.61 114.47 111.80 112.45 3,335,468 -2.35(-2.05%)
Oct 05, 2020 113.46 114.99 113.42 114.80 2,657,334 +1.39(+1.23%)
Oct 02, 2020 114.41 115.70 113.00 113.41 4,014,900 -2.32(-2.00%)
Oct 01, 2020 115.00 116.43 113.89 115.73 4,306,639 +1.37(+1.20%)
Sep 30, 2020 113.36 115.09 112.01 114.36 5,174,395 +0.84(+0.74%)
Sep 29, 2020 114.35 114.84 113.29 113.52 3,221,147 -0.72(-0.63%)
Sep 28, 2020 112.87 114.48 112.49 114.24 5,850,570 +2.22(+1.98%)
Sep 25, 2020 110.25 112.56 109.71 112.02 5,135,000 +1.47(+1.33%)
Sep 24, 2020 108.21 112.15 108.15 110.55 4,184,894 +1.55(+1.42%)
Sep 23, 2020 112.80 112.83 108.66 109.00 3,542,029 -3.39(-3.02%)
Sep 22, 2020 111.64 112.61 110.64 112.39 4,332,068 +1.82(+1.65%)
Sep 21, 2020 109.92 110.67 108.90 110.57 4,562,187 -0.15(-0.14%)
Sep 18, 2020 112.21 112.65 107.79 110.72 8,822,900 -1.19(-1.06%)
Sep 17, 2020 110.94 112.79 110.11 111.91 5,859,283 -1.85(-1.63%)
Sep 16, 2020 116.41 117.42 113.49 113.76 5,758,970 -2.17(-1.87%)
Sep 15, 2020 113.12 116.15 112.48 115.93 4,821,889 +3.66(+3.26%)
Sep 14, 2020 112.95 113.49 111.64 112.27 3,939,420 +0.69(+0.62%)
Sep 11, 2020 112.28 113.42 110.45 111.58 3,098,300 -0.14(-0.13%)
Sep 10, 2020 113.11 114.95 111.25 111.72 3,861,624 -1.48(-1.31%)
Sep 09, 2020 111.64 114.56 111.64 113.20 4,024,314 +1.63(+1.46%)
Sep 08, 2020 112.63 113.85 111.08 111.57 5,685,485 -2.72(-2.38%)
Sep 04, 2020 115.49 116.00 112.21 114.29 4,690,900 -0.55(-0.48%)
Sep 03, 2020 118.70 119.15 113.93 114.84 4,411,633 -4.04(-3.40%)
Sep 02, 2020 117.83 119.20 117.14 118.88 3,600,325 +1.98(+1.69%)
Sep 01, 2020 116.63 117.33 115.95 116.90 2,938,528 +0.22(+0.19%)
Aug 31, 2020 115.49 117.11 115.41 116.68 3,926,096 +0.42(+0.36%)
Aug 28, 2020 115.25 116.35 114.88 116.26 2,798,000 +1.02(+0.89%)
Aug 27, 2020 116.62 116.62 115.00 115.24 2,464,836 -0.95(-0.82%)
Aug 26, 2020 115.11 116.24 114.74 116.19 2,953,230 +0.78(+0.68%)
Aug 25, 2020 115.56 115.56 114.60 115.41 2,322,148 +0.15(+0.13%)
Aug 24, 2020 115.03 116.09 114.75 115.26 2,713,777 +0.25(+0.22%)
Aug 21, 2020 114.34 115.25 113.38 115.01 2,841,000 -0.39(-0.34%)
Aug 20, 2020 114.56 115.86 114.51 115.40 2,268,387 +0.26(+0.23%)
Aug 19, 2020 116.69 116.93 114.92 115.14 2,699,962 -0.88(-0.76%)
Aug 18, 2020 117.68 117.73 115.86 116.02 2,363,260 -0.85(-0.73%)
Aug 17, 2020 115.98 117.32 115.82 116.87 3,308,763 +1.38(+1.19%)
Aug 14, 2020 115.70 116.09 114.33 115.49 2,027,700 +0.12(+0.10%)
Aug 13, 2020 115.15 117.15 114.89 115.37 3,030,400 +0.12(+0.10%)
Aug 12, 2020 114.27 116.24 114.07 115.25 3,512,734 +1.66(+1.46%)
Aug 11, 2020 116.08 116.20 113.28 113.59 4,762,711 -2.48(-2.14%)
Aug 10, 2020 115.06 116.65 113.60 116.07 4,812,647 +0.98(+0.85%)
Aug 07, 2020 113.24 118.00 113.09 115.09 13,771,100 +6.99(+6.47%)
Aug 06, 2020 107.32 108.30 107.18 108.10 4,009,736 +0.20(+0.19%)
Aug 05, 2020 108.74 109.16 107.26 107.90 3,113,783 -0.49(-0.45%)
Aug 04, 2020 106.63 108.42 106.38 108.39 2,990,558 +1.51(+1.41%)
Aug 03, 2020 107.98 108.74 106.82 106.88 4,548,158 -0.50(-0.47%)
Jul 31, 2020 105.63 107.42 105.05 107.38 4,119,500 +1.90(+1.80%)
Jul 30, 2020 104.72 105.95 104.59 105.48 2,689,578 -0.30(-0.28%)
Jul 29, 2020 105.22 106.37 104.54 105.78 3,606,209 +1.26(+1.21%)
Jul 28, 2020 105.00 105.50 104.00 104.52 3,668,380 -1.53(-1.44%)
Jul 27, 2020 104.53 106.27 104.35 106.05 7,957,733 +1.12(+1.07%)
Jul 24, 2020 104.52 105.23 104.23 104.93 4,989,900 +0.42(+0.40%)
Jul 23, 2020 105.21 105.28 104.36 104.51 6,640,329 -0.42(-0.40%)
Jul 22, 2020 105.66 106.34 104.74 104.93 4,655,148 -0.65(-0.62%)
Jul 21, 2020 106.35 106.48 105.25 105.58 3,602,380 -0.56(-0.53%)
Jul 20, 2020 105.40 106.28 105.03 106.14 3,632,113 +0.79(+0.75%)
Jul 17, 2020 104.87 105.73 104.09 105.35 4,009,200 +0.86(+0.82%)
Jul 16, 2020 104.50 104.86 103.43 104.49 5,751,152 -0.43(-0.41%)
Jul 15, 2020 105.51 106.08 104.53 104.92 4,476,056 -0.47(-0.45%)
Jul 14, 2020 103.57 106.54 103.57 105.39 7,881,946 +0.87(+0.83%)
Jul 13, 2020 106.89 107.55 104.23 104.52 5,752,742 -2.53(-2.36%)
Jul 10, 2020 105.82 107.19 105.29 107.05 4,557,900 +0.88(+0.83%)
Jul 09, 2020 106.66 106.72 105.05 106.17 3,956,518 -0.44(-0.41%)
Jul 08, 2020 106.25 106.63 105.36 106.61 4,300,051 +0.81(+0.77%)
Jul 07, 2020 106.44 107.59 105.55 105.80 5,572,495 -0.98(-0.92%)
Jul 06, 2020 106.60 107.68 106.20 106.78 5,256,545 +0.77(+0.73%)
Jul 02, 2020 107.00 107.34 105.35 106.01 6,411,900 -0.12(-0.11%)
Jul 01, 2020 105.68 106.25 103.85 106.13 9,598,658 +1.98(+1.90%)
Jun 30, 2020 105.90 106.20 104.00 104.15 10,833,125 -1.81(-1.71%)
Jun 29, 2020 105.79 106.26 103.95 105.96 9,096,933 +0.76(+0.72%)
Jun 26, 2020 109.15 109.85 104.73 105.20 25,367,700 -4.99(-4.53%)
Jun 25, 2020 108.90 111.58 108.51 110.19 55,405,762 +1.76(+1.62%)
Jun 24, 2020 105.46 109.14 104.57 108.43 66,902,982 +1.27(+1.19%)
Jun 23, 2020 103.70 110.46 103.50 107.16 22,898,111 +2.26(+2.15%)
Jun 22, 2020 106.86 108.70 104.90 104.90 5,087,198 -2.00(-1.87%)
Jun 19, 2020 107.34 109.00 106.39 106.90 9,268,300 +0.51(+0.48%)
Jun 18, 2020 103.82 106.84 103.25 106.39 4,698,323 +3.76(+3.66%)
Jun 17, 2020 103.00 104.80 102.34 102.63 3,756,909 -0.26(-0.25%)
Jun 16, 2020 104.00 104.00 100.11 102.89 5,767,029 -1.79(-1.71%)
Jun 15, 2020 101.32 105.19 100.73 104.68 3,843,351 +2.37(+2.32%)
Jun 12, 2020 104.25 105.05 100.26 102.31 5,289,200 +1.42(+1.41%)
Jun 11, 2020 104.65 105.31 100.74 100.89 7,689,245 -4.90(-4.63%)
Jun 10, 2020 102.81 106.72 102.81 105.79 6,272,947 +2.60(+2.52%)
Jun 09, 2020 102.18 103.54 101.77 103.19 5,036,871 -1.27(-1.22%)
Jun 08, 2020 100.74 105.11 100.44 104.46 5,043,696 +3.33(+3.29%)
Jun 05, 2020 101.30 102.96 100.50 101.13 3,958,300 +0.96(+0.96%)
Jun 04, 2020 101.54 101.69 99.79 100.17 2,534,343 -1.04(-1.03%)
Jun 03, 2020 100.91 102.35 100.44 101.21 3,755,893 +0.80(+0.80%)
Jun 02, 2020 98.66 100.50 98.51 100.41 4,720,199 +0.71(+0.71%)
Jun 01, 2020 99.96 101.00 99.32 99.70 2,903,350 -0.34(-0.34%)
May 29, 2020 99.27 100.40 97.32 100.04 9,792,500 +0.82(+0.83%)
May 28, 2020 97.52 99.83 97.15 99.22 5,460,158 +2.02(+2.08%)
May 27, 2020 95.66 98.17 95.06 97.20 4,538,635 +1.63(+1.71%)
May 26, 2020 96.92 97.24 94.46 95.57 5,007,235 -0.23(-0.24%)
May 22, 2020 94.54 96.72 94.35 95.80 4,849,500 +1.11(+1.17%)
May 21, 2020 98.75 98.75 93.00 94.69 5,584,450 -3.45(-3.52%)
May 20, 2020 99.14 99.80 97.80 98.14 5,977,827 -0.46(-0.47%)
May 19, 2020 98.41 99.76 96.15 98.60 21,394,336 -3.29(-3.23%)
May 18, 2020 98.16 102.73 98.07 101.89 6,389,897 +4.57(+4.70%)
May 15, 2020 95.02 97.67 93.73 97.32 6,715,900 +2.41(+2.54%)
May 14, 2020 92.54 95.07 92.16 94.91 3,990,135 +2.13(+2.30%)
May 13, 2020 94.39 94.53 91.50 92.78 3,257,012 -1.83(-1.93%)
May 12, 2020 96.18 96.67 94.55 94.61 3,773,319 -2.11(-2.18%)
May 11, 2020 96.48 97.46 95.98 96.72 3,733,134 -1.80(-1.83%)
May 08, 2020 96.64 98.77 95.03 98.52 4,851,400 +3.23(+3.39%)
May 07, 2020 90.35 95.40 90.23 95.29 10,443,202 +8.70(+10.05%)
May 06, 2020 89.22 89.73 86.41 86.59 3,839,640 -2.38(-2.68%)
May 05, 2020 88.78 89.77 88.44 88.97 3,019,790 +0.01(+0.01%)
May 04, 2020 86.77 88.97 86.06 88.96 4,212,331 +2.76(+3.20%)
May 01, 2020 87.74 88.11 85.81 86.20 3,162,000 -1.60(-1.82%)
Apr 30, 2020 88.90 89.02 87.30 87.80 3,936,630 -1.51(-1.69%)
Apr 29, 2020 89.04 90.03 87.97 89.31 3,110,211 +1.37(+1.56%)
Apr 28, 2020 91.24 91.41 87.89 87.94 3,356,478 -2.97(-3.27%)
Apr 27, 2020 91.32 91.38 89.02 90.91 3,726,440 +0.11(+0.12%)
Apr 24, 2020 90.39 91.00 89.01 90.80 3,564,200 +0.46(+0.51%)
Apr 23, 2020 90.68 91.88 89.29 90.34 4,537,190 +0.18(+0.20%)
Apr 22, 2020 89.88 90.65 88.28 90.16 4,261,902 +2.94(+3.37%)
Apr 21, 2020 89.25 89.89 86.10 87.22 3,945,636 -2.72(-3.02%)
Apr 20, 2020 89.58 91.73 89.05 89.94 3,508,669 -1.05(-1.15%)
Apr 17, 2020 92.75 93.30 89.86 90.99 3,847,900 +0.72(+0.80%)
Apr 16, 2020 89.11 90.58 88.07 90.27 4,795,873 +1.73(+1.95%)
Apr 15, 2020 87.92 89.39 87.10 88.54 5,804,271 -1.08(-1.21%)
Apr 14, 2020 87.19 89.94 86.40 89.62 4,787,278 +3.45(+4.00%)
Apr 13, 2020 84.59 87.28 84.47 86.17 3,955,715 +0.27(+0.31%)
Apr 09, 2020 86.88 87.75 84.93 85.90 5,770,900 -0.95(-1.09%)
Apr 08, 2020 86.60 87.64 86.00 86.85 3,831,645 +0.34(+0.39%)
Apr 07, 2020 87.66 87.91 85.17 86.51 4,410,131 +0.42(+0.49%)
Apr 06, 2020 84.49 86.49 82.99 86.09 5,255,618 +4.11(+5.01%)
Apr 03, 2020 84.56 84.99 81.04 81.98 8,378,500 -2.43(-2.88%)
Apr 02, 2020 85.05 88.52 84.02 84.41 22,955,124 -0.72(-0.85%)
Apr 01, 2020 82.99 86.71 82.70 85.13 11,018,831 +1.23(+1.47%)
Mar 31, 2020 83.04 84.75 81.98 83.90 6,920,854 +0.78(+0.94%)
Mar 30, 2020 82.29 83.86 81.24 83.12 5,625,256 +1.40(+1.71%)
Mar 27, 2020 82.54 83.90 81.02 81.72 4,191,600 -2.91(-3.44%)
Mar 26, 2020 80.00 84.99 79.73 84.63 4,821,535 +5.46(+6.90%)
Mar 25, 2020 77.77 85.47 77.75 79.17 6,251,574 +0.52(+0.66%)
Mar 24, 2020 78.50 79.71 75.83 78.65 5,929,287 +2.95(+3.90%)
Mar 23, 2020 74.98 76.66 70.83 75.70 8,327,594 +1.15(+1.54%)
Mar 20, 2020 80.00 82.00 73.16 74.55 6,836,600 -4.90(-6.17%)
Mar 19, 2020 74.77 81.99 73.61 79.45 8,906,187 +5.13(+6.90%)
Mar 18, 2020 74.60 76.10 63.50 74.32 11,114,040 -4.03(-5.14%)
Mar 17, 2020 77.60 80.40 75.45 78.35 7,609,063 +1.82(+2.38%)
Mar 16, 2020 78.34 80.55 74.84 76.53 6,787,679 -8.86(-10.38%)
Mar 13, 2020 80.15 85.52 76.61 85.39 7,401,700 +8.81(+11.50%)
Mar 12, 2020 82.02 85.00 76.41 76.58 9,075,136 -9.87(-11.42%)
Mar 11, 2020 82.86 87.83 82.85 86.45 8,844,689 +1.47(+1.73%)
Mar 10, 2020 81.98 85.01 80.21 84.98 6,713,616 +5.23(+6.56%)
Mar 09, 2020 83.27 84.89 79.58 79.75 7,946,616 -8.11(-9.23%)
Mar 06, 2020 86.10 88.28 85.42 87.86 5,978,500 -2.00(-2.23%)
Mar 05, 2020 91.61 93.16 89.19 89.86 4,941,653 -3.95(-4.21%)
Mar 04, 2020 90.43 93.96 90.25 93.81 5,221,383 +4.44(+4.97%)
Mar 03, 2020 92.63 93.92 88.77 89.37 5,701,286 -3.92(-4.20%)
Mar 02, 2020 90.28 93.36 88.98 93.29 5,158,941 +3.13(+3.47%)
Feb 28, 2020 89.44 90.50 87.48 90.16 6,958,100 -1.08(-1.18%)
Feb 27, 2020 92.83 93.32 91.16 91.24 5,855,538 -2.41(-2.57%)
Feb 26, 2020 94.68 95.66 93.44 93.65 4,371,307 -0.93(-0.98%)
Feb 25, 2020 96.56 97.00 94.45 94.58 5,111,595 -1.79(-1.86%)
Feb 24, 2020 96.01 97.31 95.88 96.37 4,697,433 -2.20(-2.23%)
Feb 21, 2020 98.35 99.49 96.62 98.57 12,101,100 -0.93(-0.93%)
Feb 20, 2020 100.10 100.42 98.23 99.50 6,259,029 -1.05(-1.04%)
Feb 19, 2020 101.16 101.35 99.64 100.55 6,091,411 +0.71(+0.71%)
Feb 18, 2020 96.85 100.02 96.28 99.84 7,460,198 +3.36(+3.48%)
Feb 14, 2020 95.26 96.61 95.02 96.48 3,045,800 +1.34(+1.41%)
Feb 13, 2020 95.12 96.15 94.80 95.14 5,490,498 -0.53(-0.55%)
Feb 12, 2020 94.00 96.27 93.92 95.67 8,911,903 +1.18(+1.25%)
Feb 11, 2020 93.05 95.23 92.66 94.49 25,871,942 +9.96(+11.78%)
Feb 10, 2020 85.41 85.65 84.38 84.53 3,161,652 -0.91(-1.07%)
Feb 07, 2020 83.37 85.79 82.26 85.44 6,740,500 +2.67(+3.23%)
Feb 06, 2020 82.13 83.08 82.00 82.77 2,974,432 +0.98(+1.20%)
Feb 05, 2020 81.96 82.71 81.75 81.79 2,758,302 +0.28(+0.34%)
Feb 04, 2020 80.15 81.89 79.23 81.51 4,595,516 +2.05(+2.58%)
Feb 03, 2020 80.36 80.76 79.33 79.46 2,879,752 +0.27(+0.34%)
Jan 31, 2020 80.59 80.79 79.16 79.19 2,863,900 -1.75(-2.16%)
Jan 30, 2020 79.59 81.05 79.58 80.94 2,352,685 +0.68(+0.85%)
Jan 29, 2020 81.87 81.89 80.09 80.26 2,602,403 -1.40(-1.71%)
Jan 28, 2020 81.08 82.30 80.93 81.66 2,395,016 +0.94(+1.16%)
Jan 27, 2020 80.89 81.55 80.38 80.72 1,934,690 -0.86(-1.05%)
Jan 24, 2020 82.29 82.59 81.33 81.58 1,596,700 -0.60(-0.73%)
Jan 23, 2020 82.30 82.37 81.95 82.18 1,754,874 -0.30(-0.36%)
Jan 22, 2020 82.14 83.03 82.07 82.48 1,672,464 +0.45(+0.55%)
Jan 21, 2020 81.99 82.95 81.80 82.03 3,610,004 -0.12(-0.15%)
Jan 17, 2020 81.95 82.24 81.57 82.15 3,559,600 +0.71(+0.87%)
Jan 16, 2020 80.27 81.51 80.27 81.44 3,109,292 +1.17(+1.46%)
Jan 15, 2020 79.86 80.48 79.62 80.27 1,612,283 +0.47(+0.59%)
Jan 14, 2020 79.17 79.95 78.86 79.80 2,050,056 +0.40(+0.50%)
Jan 13, 2020 79.17 79.56 78.89 79.40 2,283,371 +0.40(+0.51%)
Jan 10, 2020 80.21 80.21 78.85 79.00 2,227,000 -0.81(-1.01%)
Jan 09, 2020 79.77 80.33 79.40 79.81 2,981,882 +0.39(+0.49%)
Jan 08, 2020 79.22 79.79 78.08 79.42 3,037,390 +0.50(+0.63%)
Jan 07, 2020 78.57 79.51 78.15 78.92 3,262,467 +0.30(+0.38%)
Jan 06, 2020 78.13 78.85 77.97 78.62 2,676,737 +0.45(+0.58%)
Jan 03, 2020 78.06 78.43 77.47 78.17 1,832,000 -0.42(-0.53%)
Jan 02, 2020 78.88 78.89 77.93 78.59 3,392,681 +0.17(+0.22%)
Dec 31, 2019 77.94 78.44 77.78 78.42 1,714,900 +0.34(+0.44%)
Dec 30, 2019 77.47 78.10 77.18 78.08 2,342,019 +0.84(+1.09%)
Dec 27, 2019 77.32 77.50 77.01 77.24 1,310,000 -0.16(-0.21%)
Dec 26, 2019 77.46 77.54 77.31 77.40 1,240,867 +0.08(+0.10%)
Dec 24, 2019 77.05 77.41 76.92 77.32 470,000 +0.36(+0.47%)
Dec 23, 2019 77.47 77.56 76.92 76.96 1,709,358 -0.44(-0.57%)
Dec 20, 2019 77.93 77.93 77.02 77.40 5,944,300 +0.18(+0.23%)
Dec 19, 2019 76.04 77.55 76.00 77.22 2,991,874 +0.91(+1.19%)
Dec 18, 2019 75.62 76.42 75.46 76.31 4,348,327 +0.82(+1.09%)
Dec 17, 2019 75.45 75.70 75.02 75.49 3,603,764 +0.02(+0.03%)
Dec 16, 2019 75.53 75.85 75.23 75.47 3,487,856 +0.00(+0.00%)
Dec 13, 2019 74.97 75.54 74.65 75.47 2,725,500 +0.58(+0.77%)
Dec 12, 2019 75.23 75.25 74.46 74.89 2,845,651 +0.27(+0.36%)
Dec 11, 2019 75.08 75.41 74.31 74.62 3,374,015 -0.40(-0.53%)
Dec 10, 2019 75.79 75.90 74.93 75.02 3,080,649 -0.85(-1.12%)
Dec 09, 2019 77.70 77.90 75.30 75.87 4,364,549 -1.87(-2.41%)
Dec 06, 2019 77.54 78.00 76.63 77.74 2,900,300 +0.80(+1.04%)
Dec 05, 2019 78.07 78.20 76.89 76.94 2,820,518 -1.40(-1.79%)
Dec 04, 2019 78.05 78.53 77.44 78.34 1,905,504 +0.33(+0.42%)
Dec 03, 2019 77.45 78.06 76.81 78.01 2,081,102 +0.37(+0.48%)
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.