Micron Technology (NQ: MU )

80.72 USD -0.58 (-0.71%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 64.56 65.25 63.58 64.09 20,365,830 -0.14(-0.22%)
Nov 27, 2020 63.83 64.80 63.51 64.23 7,500,200 +0.80(+1.26%)
Nov 25, 2020 63.66 64.00 62.61 63.43 12,468,400 -0.52(-0.81%)
Nov 24, 2020 64.29 64.29 62.89 63.95 22,597,908 -0.23(-0.36%)
Nov 23, 2020 62.61 64.50 62.30 64.18 20,456,377 +2.78(+4.53%)
Nov 20, 2020 61.48 62.63 61.35 61.40 14,122,200 -0.43(-0.70%)
Nov 19, 2020 60.03 61.97 59.65 61.83 12,707,477 +1.09(+1.79%)
Nov 18, 2020 61.50 62.04 60.63 60.74 18,723,406 -1.25(-2.02%)
Nov 17, 2020 61.00 62.20 60.30 61.99 17,692,447 +0.13(+0.21%)
Nov 16, 2020 59.72 61.91 59.61 61.86 31,377,678 +3.93(+6.78%)
Nov 13, 2020 56.79 58.19 56.75 57.93 14,328,400 +1.68(+2.99%)
Nov 12, 2020 56.60 56.97 55.89 56.25 13,785,721 -0.11(-0.20%)
Nov 11, 2020 55.97 56.94 55.85 56.36 14,745,756 +0.95(+1.71%)
Nov 10, 2020 55.13 55.94 54.36 55.41 14,493,392 -0.55(-0.98%)
Nov 09, 2020 56.47 57.83 55.87 55.96 20,948,173 +0.80(+1.45%)
Nov 06, 2020 54.46 55.41 54.33 55.16 13,922,500 +0.58(+1.06%)
Nov 05, 2020 52.88 54.78 52.78 54.58 16,346,011 +2.62(+5.04%)
Nov 04, 2020 51.73 52.50 50.93 51.96 13,515,244 +0.88(+1.72%)
Nov 03, 2020 50.13 51.59 50.01 51.08 11,416,796 +1.37(+2.76%)
Nov 02, 2020 50.79 50.79 49.44 49.71 13,091,533 -0.63(-1.25%)
Oct 30, 2020 50.01 50.43 49.30 50.34 15,961,100 -0.14(-0.28%)
Oct 29, 2020 49.71 50.91 49.38 50.48 12,417,073 +0.48(+0.96%)
Oct 28, 2020 50.75 50.85 49.57 50.00 15,452,209 -1.96(-3.77%)
Oct 27, 2020 52.03 52.32 51.53 51.96 8,960,855 -0.18(-0.35%)
Oct 26, 2020 52.40 52.89 51.40 52.14 11,674,689 -0.71(-1.34%)
Oct 23, 2020 54.09 54.12 52.38 52.85 16,175,600 -1.53(-2.81%)
Oct 22, 2020 53.29 54.85 53.08 54.38 14,836,260 +1.07(+2.01%)
Oct 21, 2020 53.30 53.96 53.18 53.31 12,893,609 -0.22(-0.41%)
Oct 20, 2020 53.14 54.19 52.75 53.53 17,334,415 +0.90(+1.71%)
Oct 19, 2020 51.97 54.00 51.30 52.63 24,162,341 +1.02(+1.98%)
Oct 16, 2020 52.15 52.55 51.58 51.61 14,228,700 -0.33(-0.64%)
Oct 15, 2020 50.76 51.97 50.32 51.94 13,977,614 +0.31(+0.60%)
Oct 14, 2020 52.01 52.25 51.35 51.63 15,903,570 -0.22(-0.42%)
Oct 13, 2020 51.89 52.75 51.64 51.85 22,173,261 +1.17(+2.31%)
Oct 12, 2020 50.58 50.84 50.08 50.68 13,082,770 +0.79(+1.58%)
Oct 09, 2020 50.24 50.60 49.31 49.89 13,933,600 -0.01(-0.02%)
Oct 08, 2020 48.99 50.00 48.22 49.90 14,560,398 +1.49(+3.08%)
Oct 07, 2020 48.42 48.99 48.32 48.41 13,883,442 +1.09(+2.30%)
Oct 06, 2020 47.55 48.83 47.22 47.32 17,915,974 -0.28(-0.59%)
Oct 05, 2020 46.99 47.73 46.98 47.60 16,922,439 +1.05(+2.26%)
Oct 02, 2020 46.86 47.52 46.50 46.55 20,277,400 -1.37(-2.86%)
Oct 01, 2020 47.10 48.18 47.05 47.92 24,444,768 +0.96(+2.04%)
Sep 30, 2020 48.95 49.27 46.83 46.96 55,342,475 -3.75(-7.39%)
Sep 29, 2020 49.71 51.38 49.59 50.71 35,894,931 +0.99(+1.99%)
Sep 28, 2020 49.63 49.77 48.13 49.72 18,886,807 +0.58(+1.18%)
Sep 25, 2020 49.56 49.60 47.78 49.14 17,772,900 -0.33(-0.67%)
Sep 24, 2020 49.52 50.36 49.09 49.47 13,835,248 -0.38(-0.76%)
Sep 23, 2020 51.01 51.61 49.64 49.85 19,148,881 +0.15(+0.30%)
Sep 22, 2020 49.27 49.78 48.78 49.70 10,831,000 +0.55(+1.12%)
Sep 21, 2020 49.61 49.78 47.89 49.15 21,223,100 -1.59(-3.13%)
Sep 18, 2020 51.50 52.17 49.97 50.74 25,548,900 -0.24(-0.47%)
Sep 17, 2020 49.16 51.29 48.81 50.98 20,550,567 +0.77(+1.53%)
Sep 16, 2020 49.11 51.22 48.96 50.21 23,549,177 +1.16(+2.36%)
Sep 15, 2020 49.37 49.66 48.70 49.05 14,449,661 +0.02(+0.04%)
Sep 14, 2020 48.35 49.59 48.30 49.03 26,705,506 +2.94(+6.38%)
Sep 11, 2020 45.23 46.48 44.96 46.09 18,365,500 +1.22(+2.72%)
Sep 10, 2020 45.47 45.95 44.69 44.87 13,740,072 -0.28(-0.62%)
Sep 09, 2020 45.88 45.88 44.45 45.15 17,520,789 +0.12(+0.27%)
Sep 08, 2020 44.99 46.23 44.53 45.03 20,889,305 -1.45(-3.12%)
Sep 04, 2020 46.19 46.95 44.89 46.48 20,608,400 +0.15(+0.32%)
Sep 03, 2020 47.76 47.83 45.85 46.33 20,607,973 -1.50(-3.14%)
Sep 02, 2020 46.42 48.19 46.28 47.83 24,622,288 +2.07(+4.52%)
Sep 01, 2020 45.53 45.79 45.06 45.76 14,102,309 +0.25(+0.55%)
Aug 31, 2020 45.35 45.82 45.14 45.51 13,240,003 -0.18(-0.39%)
Aug 28, 2020 44.62 45.79 44.40 45.69 13,459,000 +1.07(+2.40%)
Aug 27, 2020 44.55 44.83 43.67 44.62 13,771,005 -0.34(-0.76%)
Aug 26, 2020 45.60 45.82 44.69 44.96 15,319,379 -0.14(-0.31%)
Aug 25, 2020 44.88 45.54 44.60 45.10 21,508,794 +1.34(+3.06%)
Aug 24, 2020 43.12 43.81 42.89 43.76 14,962,308 +1.10(+2.58%)
Aug 21, 2020 42.85 43.06 42.40 42.66 15,476,600 -0.33(-0.77%)
Aug 20, 2020 42.68 43.65 42.25 42.99 22,435,239 -1.06(-2.41%)
Aug 19, 2020 44.30 44.70 43.85 44.05 19,443,734 -0.35(-0.79%)
Aug 18, 2020 45.06 45.16 44.05 44.40 20,111,175 -0.82(-1.81%)
Aug 17, 2020 45.90 45.94 44.74 45.22 17,295,561 -0.38(-0.83%)
Aug 14, 2020 45.60 46.08 45.30 45.60 18,167,300 -0.54(-1.17%)
Aug 13, 2020 47.16 47.23 45.93 46.14 41,026,893 -2.34(-4.83%)
Aug 12, 2020 48.38 48.73 47.66 48.48 17,190,413 +0.48(+1.00%)
Aug 11, 2020 49.01 49.74 47.63 48.00 21,523,522 -1.15(-2.34%)
Aug 10, 2020 48.85 49.67 48.26 49.15 15,864,215 +0.40(+0.82%)
Aug 07, 2020 48.69 49.18 48.05 48.75 13,637,300 +0.05(+0.10%)
Aug 06, 2020 50.00 50.03 48.32 48.70 32,186,657 -2.35(-4.60%)
Aug 05, 2020 51.09 51.28 50.63 51.05 13,233,862 -0.11(-0.22%)
Aug 04, 2020 50.35 51.48 50.29 51.16 15,690,077 +0.77(+1.53%)
Aug 03, 2020 50.39 50.62 50.02 50.39 15,133,633 +0.33(+0.67%)
Jul 31, 2020 50.62 50.70 49.26 50.05 17,436,400 -0.69(-1.35%)
Jul 30, 2020 49.74 50.75 49.11 50.74 17,624,285 +0.35(+0.69%)
Jul 29, 2020 50.39 50.63 49.78 50.39 14,680,916 +0.30(+0.60%)
Jul 28, 2020 51.26 51.27 50.04 50.09 15,599,420 -1.50(-2.91%)
Jul 27, 2020 50.60 51.71 50.49 51.59 15,986,882 +1.57(+3.14%)
Jul 24, 2020 51.28 51.28 49.65 50.02 25,348,000 -2.62(-4.98%)
Jul 23, 2020 51.74 54.20 51.57 52.64 33,377,425 +0.99(+1.92%)
Jul 22, 2020 51.58 51.77 51.02 51.65 11,405,143 +0.13(+0.25%)
Jul 21, 2020 51.62 52.66 51.23 51.52 16,660,130 +0.31(+0.61%)
Jul 20, 2020 49.66 51.32 49.53 51.21 17,601,595 +1.74(+3.52%)
Jul 17, 2020 50.31 50.43 49.28 49.47 15,003,800 -0.63(-1.26%)
Jul 16, 2020 49.82 50.28 49.23 50.10 14,008,248 -0.41(-0.81%)
Jul 15, 2020 50.21 50.65 49.40 50.51 15,907,716 +0.80(+1.61%)
Jul 14, 2020 49.08 49.79 47.95 49.71 17,446,348 +0.25(+0.51%)
Jul 13, 2020 51.31 52.28 49.38 49.46 23,286,959 -1.24(-2.45%)
Jul 10, 2020 50.01 50.71 49.40 50.70 18,128,700 +0.72(+1.44%)
Jul 09, 2020 49.85 50.39 48.73 49.98 18,495,010 +0.20(+0.40%)
Jul 08, 2020 49.56 49.78 48.96 49.78 15,301,376 +0.69(+1.41%)
Jul 07, 2020 50.52 50.59 49.01 49.09 19,776,178 -1.81(-3.56%)
Jul 06, 2020 50.75 51.43 50.48 50.90 16,285,248 +1.07(+2.15%)
Jul 02, 2020 50.50 50.75 49.48 49.83 18,562,300 +0.13(+0.26%)
Jul 01, 2020 51.52 51.56 49.61 49.70 25,200,733 -1.82(-3.53%)
Jun 30, 2020 51.78 52.47 50.97 51.52 47,841,536 +2.37(+4.82%)
Jun 29, 2020 48.69 49.15 47.58 49.15 24,496,873 +0.66(+1.36%)
Jun 26, 2020 49.15 49.35 48.14 48.49 16,929,600 -0.70(-1.42%)
Jun 25, 2020 48.24 49.31 47.28 49.19 14,913,003 +0.90(+1.86%)
Jun 24, 2020 49.65 50.10 48.02 48.29 19,314,795 -1.55(-3.11%)
Jun 23, 2020 50.69 50.89 49.57 49.84 23,183,208 -1.31(-2.56%)
Jun 22, 2020 51.10 51.40 50.24 51.15 15,939,606 +0.32(+0.63%)
Jun 19, 2020 51.16 52.75 50.75 50.83 28,081,400 +0.35(+0.69%)
Jun 18, 2020 50.50 51.04 50.02 50.48 13,194,352 -0.48(-0.94%)
Jun 17, 2020 51.30 51.51 50.53 50.96 13,891,905 -0.06(-0.12%)
Jun 16, 2020 51.16 52.15 49.86 51.02 20,979,027 +1.78(+3.61%)
Jun 15, 2020 47.36 49.73 47.10 49.24 18,029,417 +0.55(+1.13%)
Jun 12, 2020 50.28 50.48 47.36 48.69 24,293,500 +0.17(+0.35%)
Jun 11, 2020 50.42 51.08 48.19 48.52 29,879,858 -3.95(-7.53%)
Jun 10, 2020 52.92 53.30 51.57 52.47 18,744,414 -0.68(-1.28%)
Jun 09, 2020 52.65 53.50 52.45 53.15 17,830,416 -0.55(-1.02%)
Jun 08, 2020 54.49 54.64 52.23 53.70 22,843,476 -0.02(-0.04%)
Jun 05, 2020 52.66 54.82 52.59 53.72 34,110,600 +2.50(+4.88%)
Jun 04, 2020 48.86 51.98 48.60 51.22 34,815,481 +2.30(+4.70%)
Jun 03, 2020 48.04 49.42 47.45 48.92 34,645,928 +2.10(+4.49%)
Jun 02, 2020 46.49 46.85 45.57 46.82 23,016,592 +0.48(+1.04%)
Jun 01, 2020 47.49 47.67 46.32 46.34 21,871,003 -1.57(-3.28%)
May 29, 2020 46.62 48.02 46.21 47.91 26,354,600 +1.44(+3.10%)
May 28, 2020 48.70 48.79 46.07 46.47 38,312,229 -2.98(-6.03%)
May 27, 2020 45.95 49.58 43.90 49.45 56,043,137 +3.65(+7.97%)
May 26, 2020 46.22 46.69 45.45 45.80 24,299,008 +0.86(+1.91%)
May 22, 2020 45.15 45.31 44.24 44.94 13,385,400 -0.28(-0.62%)
May 21, 2020 46.50 46.57 44.76 45.22 17,434,039 -1.42(-3.04%)
May 20, 2020 46.51 47.04 46.09 46.64 17,871,753 +1.52(+3.37%)
May 19, 2020 45.78 46.23 45.02 45.12 17,376,576 -0.80(-1.74%)
May 18, 2020 45.83 46.15 44.95 45.92 20,317,003 +1.51(+3.40%)
May 15, 2020 43.28 44.78 43.24 44.41 28,803,900 -1.32(-2.89%)
May 14, 2020 43.06 45.78 42.51 45.73 27,519,262 +2.20(+5.05%)
May 13, 2020 45.87 45.88 42.95 43.53 35,080,397 -2.16(-4.73%)
May 12, 2020 48.52 48.56 45.64 45.69 26,703,905 -2.51(-5.21%)
May 11, 2020 47.74 48.73 47.44 48.20 17,344,686 -0.05(-0.10%)
May 08, 2020 47.29 48.46 47.29 48.25 17,444,900 +1.66(+3.56%)
May 07, 2020 47.12 47.50 46.34 46.59 16,364,029 +0.51(+1.11%)
May 06, 2020 46.07 47.12 45.92 46.08 22,007,966 +0.67(+1.48%)
May 05, 2020 45.45 46.95 45.11 45.41 20,991,952 +0.95(+2.14%)
May 04, 2020 44.19 44.69 43.61 44.46 21,372,903 -0.60(-1.33%)
May 01, 2020 46.36 46.92 44.52 45.06 28,193,900 -2.83(-5.91%)
Apr 30, 2020 49.48 49.58 47.37 47.89 28,566,506 -1.94(-3.89%)
Apr 29, 2020 46.58 50.14 46.33 49.83 35,695,297 +4.52(+9.98%)
Apr 28, 2020 46.21 47.69 45.28 45.31 25,215,705 -0.01(-0.02%)
Apr 27, 2020 45.00 45.39 44.58 45.32 16,660,243 +1.16(+2.63%)
Apr 24, 2020 43.80 44.32 42.98 44.16 16,592,800 +0.39(+0.89%)
Apr 23, 2020 43.82 44.72 43.42 43.77 22,258,646 -0.14(-0.32%)
Apr 22, 2020 43.11 44.20 42.74 43.91 21,356,747 +2.50(+6.04%)
Apr 21, 2020 43.00 43.07 41.19 41.41 32,446,291 -1.99(-4.59%)
Apr 20, 2020 44.52 45.08 43.30 43.40 30,414,631 -2.30(-5.03%)
Apr 17, 2020 46.78 46.89 44.85 45.70 23,388,300 +0.17(+0.37%)
Apr 16, 2020 47.02 47.20 44.66 45.53 26,538,885 -0.90(-1.94%)
Apr 15, 2020 46.40 46.66 45.63 46.43 22,381,666 -1.19(-2.50%)
Apr 14, 2020 47.00 48.38 46.62 47.62 25,725,191 +1.45(+3.14%)
Apr 13, 2020 44.90 46.39 44.39 46.17 30,426,717 +0.04(+0.09%)
Apr 09, 2020 49.30 49.81 45.35 46.13 39,840,400 -2.16(-4.47%)
Apr 08, 2020 47.08 48.69 46.80 48.29 27,669,757 +1.75(+3.76%)
Apr 07, 2020 48.19 48.37 46.04 46.54 34,630,322 +0.17(+0.37%)
Apr 06, 2020 43.35 46.69 43.34 46.37 37,878,812 +5.15(+12.49%)
Apr 03, 2020 40.97 41.86 40.55 41.22 28,522,300 +0.13(+0.32%)
Apr 02, 2020 39.79 41.59 39.52 41.09 31,450,774 +1.20(+3.01%)
Apr 01, 2020 40.55 42.30 39.33 39.89 37,404,620 -2.17(-5.16%)
Mar 31, 2020 44.40 45.17 41.91 42.06 36,713,595 -2.46(-5.53%)
Mar 30, 2020 44.17 45.57 43.15 44.52 33,751,469 +1.04(+2.39%)
Mar 27, 2020 43.25 45.28 42.31 43.48 39,791,500 -1.31(-2.92%)
Mar 26, 2020 44.90 45.75 43.33 44.79 62,542,550 +2.29(+5.39%)
Mar 25, 2020 43.91 44.88 40.03 42.50 53,989,928 -0.77(-1.78%)
Mar 24, 2020 41.82 44.42 41.14 43.27 45,562,366 +5.02(+13.12%)
Mar 23, 2020 36.99 39.47 35.69 38.25 45,244,456 +2.14(+5.93%)
Mar 20, 2020 37.77 38.59 35.84 36.11 37,667,400 -0.18(-0.50%)
Mar 19, 2020 34.66 37.30 33.65 36.29 31,009,243 +1.60(+4.61%)
Mar 18, 2020 34.26 36.56 31.13 34.69 36,487,591 -2.69(-7.20%)
Mar 17, 2020 35.49 39.13 34.02 37.38 34,835,087 +2.91(+8.44%)
Mar 16, 2020 37.35 39.14 34.45 34.47 36,833,428 -8.52(-19.82%)
Mar 13, 2020 41.57 43.02 38.35 42.99 35,264,700 +5.01(+13.19%)
Mar 12, 2020 39.40 42.54 37.98 37.98 40,000,173 -5.74(-13.13%)
Mar 11, 2020 46.20 46.32 42.85 43.72 38,512,591 -4.14(-8.65%)
Mar 10, 2020 48.15 48.26 45.29 47.86 31,629,928 +1.89(+4.11%)
Mar 09, 2020 45.48 48.60 44.92 45.97 31,195,766 -5.50(-10.69%)
Mar 06, 2020 52.20 53.19 50.00 51.47 30,313,700 -2.25(-4.19%)
Mar 05, 2020 53.45 55.61 53.34 53.72 26,167,072 -1.57(-2.84%)
Mar 04, 2020 53.02 55.38 52.21 55.29 28,201,639 +3.49(+6.74%)
Mar 03, 2020 54.60 55.40 51.10 51.80 36,856,668 -2.79(-5.11%)
Mar 02, 2020 53.20 54.69 52.10 54.59 33,217,072 +2.03(+3.86%)
Feb 28, 2020 48.65 52.92 48.39 52.56 40,288,500 +1.98(+3.91%)
Feb 27, 2020 50.63 52.85 49.99 50.58 36,309,194 -1.79(-3.42%)
Feb 26, 2020 52.65 54.27 51.88 52.37 28,075,550 +0.27(+0.52%)
Feb 25, 2020 54.84 55.45 51.55 52.10 41,867,247 -2.91(-5.29%)
Feb 24, 2020 53.31 55.46 52.61 55.01 33,090,988 -1.98(-3.47%)
Feb 21, 2020 58.63 58.73 55.89 56.99 27,051,200 -2.01(-3.41%)
Feb 20, 2020 59.88 59.99 57.69 59.00 20,744,873 -0.99(-1.65%)
Feb 19, 2020 58.58 60.25 58.56 59.99 23,279,034 +2.24(+3.88%)
Feb 18, 2020 57.07 58.04 56.62 57.75 21,513,547 -0.75(-1.28%)
Feb 14, 2020 60.16 60.56 58.26 58.50 20,920,100 -0.83(-1.40%)
Feb 13, 2020 59.01 60.63 58.86 59.33 23,617,328 +0.06(+0.10%)
Feb 12, 2020 59.04 61.19 58.90 59.27 47,024,745 +2.02(+3.53%)
Feb 11, 2020 57.88 58.84 56.33 57.25 26,728,359 -0.08(-0.14%)
Feb 10, 2020 56.30 57.34 56.20 57.33 15,900,649 +0.45(+0.79%)
Feb 07, 2020 57.97 58.00 56.77 56.88 20,891,000 -1.80(-3.07%)
Feb 06, 2020 58.08 59.17 57.41 58.68 23,321,925 +1.91(+3.36%)
Feb 05, 2020 57.02 57.26 55.82 56.77 19,778,911 +1.27(+2.29%)
Feb 04, 2020 55.29 56.02 54.94 55.50 19,976,558 +1.72(+3.20%)
Feb 03, 2020 53.25 54.11 53.00 53.78 20,471,914 +0.69(+1.30%)
Jan 31, 2020 55.15 55.20 52.70 53.09 28,550,800 -1.94(-3.53%)
Jan 30, 2020 54.18 55.07 53.22 55.03 30,712,900 -0.27(-0.49%)
Jan 29, 2020 55.99 57.19 55.29 55.30 19,271,886 -1.17(-2.07%)
Jan 28, 2020 56.25 56.78 55.24 56.47 18,503,845 +1.06(+1.91%)
Jan 27, 2020 55.15 55.99 54.62 55.41 27,269,953 -2.35(-4.07%)
Jan 24, 2020 60.00 60.02 57.24 57.76 28,555,300 -1.44(-2.43%)
Jan 23, 2020 60.33 60.56 59.03 59.20 26,107,741 +0.03(+0.05%)
Jan 22, 2020 59.51 60.25 58.85 59.17 22,589,433 +0.20(+0.34%)
Jan 21, 2020 57.37 59.18 57.27 58.97 24,789,392 +1.31(+2.27%)
Jan 17, 2020 58.02 58.12 57.01 57.66 20,549,100 -0.02(-0.03%)
Jan 16, 2020 56.80 57.84 56.76 57.68 22,696,725 +1.51(+2.69%)
Jan 15, 2020 57.03 57.12 55.84 56.17 21,592,973 -1.35(-2.35%)
Jan 14, 2020 57.80 58.29 56.46 57.52 26,454,444 +0.07(+0.12%)
Jan 13, 2020 57.01 57.78 56.86 57.45 16,162,966 +0.78(+1.38%)
Jan 10, 2020 57.47 57.50 56.27 56.67 19,148,500 -0.64(-1.12%)
Jan 09, 2020 58.32 58.48 56.48 57.31 22,376,075 -0.21(-0.37%)
Jan 08, 2020 58.39 58.39 57.06 57.52 29,734,383 -0.75(-1.29%)
Jan 07, 2020 55.38 58.40 55.36 58.27 49,911,175 +4.71(+8.79%)
Jan 06, 2020 53.75 54.14 53.16 53.56 18,766,148 -0.97(-1.78%)
Jan 03, 2020 54.16 55.30 54.00 54.53 16,826,500 -0.86(-1.55%)
Jan 02, 2020 54.85 55.49 54.51 55.39 20,173,178 +1.61(+2.99%)
Dec 31, 2019 52.91 53.90 52.78 53.78 13,299,900 +0.57(+1.07%)
Dec 30, 2019 53.77 53.88 52.66 53.21 15,271,511 -0.82(-1.52%)
Dec 27, 2019 55.24 55.53 53.88 54.03 17,188,600 -1.07(-1.94%)
Dec 26, 2019 55.45 55.65 54.91 55.10 13,537,428 -0.32(-0.58%)
Dec 24, 2019 55.45 55.64 55.03 55.42 8,621,800 +0.02(+0.04%)
Dec 23, 2019 55.23 56.11 55.14 55.40 23,694,492 +0.34(+0.62%)
Dec 20, 2019 54.90 55.93 54.63 55.06 44,372,203 +0.53(+0.97%)
Dec 19, 2019 55.01 55.29 53.90 54.53 55,792,869 -0.92(-1.66%)
Dec 18, 2019 53.00 53.72 52.37 55.45 39,124,969 +2.45(+4.62%)
Dec 17, 2019 53.99 54.00 52.65 53.00 28,346,006 +0.06(+0.11%)
Dec 16, 2019 52.76 54.30 52.69 52.94 38,630,119 +1.74(+3.40%)
Dec 13, 2019 51.02 52.32 50.70 51.20 30,050,000 +0.23(+0.45%)
Dec 12, 2019 49.36 51.33 49.32 50.97 36,591,888 +1.71(+3.47%)
Dec 11, 2019 47.75 49.34 47.69 49.26 22,081,313 +1.80(+3.79%)
Dec 10, 2019 47.04 47.92 46.72 47.46 19,263,089 +1.01(+2.17%)
Dec 09, 2019 47.56 47.77 46.43 46.45 16,540,175 -1.48(-3.09%)
Dec 06, 2019 47.44 48.33 47.32 47.93 20,485,100 +1.31(+2.81%)
Dec 05, 2019 46.71 47.40 46.25 46.62 13,003,785 +0.32(+0.69%)
Dec 04, 2019 46.18 46.60 45.73 46.30 16,921,710 +1.07(+2.37%)
Dec 03, 2019 45.12 45.40 44.55 45.23 20,812,330 -1.16(-2.50%)
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.