Qualcomm, Inc. (NQ: QCOM )

169.30 +0.17 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 40.39 40.68 40.03 40.09 15,351,216 -0.28(-0.68%)
Feb 26, 2016 40.67 40.67 40.06 40.37 12,184,030 -0.02(-0.04%)
Feb 25, 2016 40.27 40.50 39.81 40.38 10,679,992 +0.09(+0.23%)
Feb 24, 2016 39.10 40.40 38.89 40.29 14,022,971 +0.86(+2.18%)
Feb 23, 2016 39.88 39.88 39.19 39.43 11,956,832 -0.67(-1.68%)
Feb 22, 2016 39.16 40.10 38.65 40.10 21,472,486 +1.45(+3.76%)
Feb 19, 2016 38.35 39.13 38.16 38.65 20,710,956 +0.27(+0.69%)
Feb 18, 2016 37.86 38.56 37.55 38.38 16,841,998 +0.52(+1.38%)
Feb 17, 2016 36.79 37.95 36.77 37.86 19,010,222 +1.31(+3.60%)
Feb 16, 2016 35.66 36.62 35.50 36.54 17,686,568 +1.70(+4.87%)
Feb 12, 2016 33.90 34.85 34.85 34.85 14,956,427 +1.22(+3.63%)
Feb 11, 2016 33.24 33.85 33.03 33.63 16,030,925 +0.03(+0.09%)
Feb 10, 2016 34.41 34.82 33.55 33.60 12,822,716 -0.51(-1.49%)
Feb 09, 2016 34.14 34.29 33.76 34.10 13,220,998 -0.22(-0.64%)
Feb 08, 2016 34.03 34.53 33.50 34.32 16,365,720 -0.10(-0.30%)
Feb 05, 2016 35.54 35.66 34.23 34.43 13,694,760 -1.28(-3.59%)
Feb 04, 2016 34.89 35.79 34.71 35.71 13,808,610 +0.73(+2.08%)
Feb 03, 2016 34.10 35.19 33.89 34.98 21,393,044 +1.24(+3.66%)
Feb 02, 2016 35.33 35.50 33.53 33.74 26,951,782 -2.31(-6.42%)
Feb 01, 2016 34.96 36.29 34.71 36.06 16,720,214 +0.60(+1.70%)
Jan 29, 2016 34.45 35.46 34.15 35.46 30,739,128 +1.37(+4.01%)
Jan 28, 2016 35.82 35.83 34.00 34.09 35,718,324 -3.08(-8.29%)
Jan 27, 2016 37.54 37.99 36.88 37.17 15,727,280 -0.77(-2.04%)
Jan 26, 2016 37.23 38.20 37.16 37.94 11,855,849 +0.74(+1.98%)
Jan 25, 2016 37.51 37.84 37.16 37.21 11,976,027 -0.38(-1.02%)
Jan 22, 2016 37.39 37.76 37.10 37.59 15,542,527 +0.80(+2.17%)
Jan 21, 2016 36.26 37.10 35.75 36.79 16,507,806 +0.88(+2.44%)
Jan 20, 2016 35.58 36.11 34.71 35.92 18,875,280 -0.13(-0.35%)
Jan 19, 2016 36.36 36.43 35.56 36.04 16,212,058 +0.21(+0.59%)
Jan 15, 2016 36.01 35.83 35.83 35.83 22,087,534 -1.49(-4.00%)
Jan 14, 2016 36.14 37.54 35.85 37.33 27,682,690 +1.27(+3.54%)
Jan 13, 2016 36.93 37.51 36.03 36.05 22,102,000 -0.33(-0.90%)
Jan 12, 2016 36.33 36.51 35.68 36.38 11,878,706 +0.35(+0.98%)
Jan 11, 2016 36.26 36.39 35.45 36.03 17,422,166 +0.15(+0.43%)
Jan 08, 2016 36.61 36.64 35.85 35.88 19,545,752 -0.21(-0.57%)
Jan 07, 2016 37.37 37.54 35.96 36.08 26,202,130 -1.95(-5.14%)
Jan 06, 2016 37.82 38.05 37.35 38.04 20,181,264 -0.39(-1.02%)
Jan 05, 2016 39.46 39.57 38.37 38.43 17,211,388 -0.77(-1.96%)
Jan 04, 2016 38.66 39.24 38.25 39.20 16,074,782 +0.11(+0.27%)
Dec 31, 2015 39.15 39.09 39.09 39.09 9,735,328 -0.33(-0.84%)
Dec 30, 2015 39.79 40.08 39.38 39.42 10,905,892 -0.37(-0.92%)
Dec 29, 2015 39.32 40.08 39.16 39.79 18,374,286 +1.02(+2.62%)
Dec 28, 2015 38.67 38.95 38.50 38.77 10,734,964 +0.02(+0.06%)
Dec 24, 2015 38.32 38.75 38.75 38.75 6,843,654 +0.40(+1.04%)
Dec 23, 2015 38.51 38.73 38.24 38.35 12,016,960 -0.02(-0.05%)
Dec 22, 2015 37.95 38.47 37.87 38.37 12,965,824 +0.24(+0.63%)
Dec 21, 2015 37.23 38.26 37.18 38.13 21,454,188 +1.04(+2.80%)
Dec 18, 2015 37.05 37.57 36.77 37.09 59,383,504 -0.09(-0.23%)
Dec 17, 2015 38.57 38.79 37.18 37.18 19,599,426 -0.41(-1.10%)
Dec 16, 2015 37.73 38.01 36.87 37.59 17,008,614 +0.04(+0.10%)
Dec 15, 2015 37.31 38.17 36.60 37.55 25,684,590 +0.93(+2.54%)
Dec 14, 2015 37.08 37.51 35.92 36.62 22,017,110 -0.49(-1.33%)
Dec 11, 2015 37.69 37.82 37.02 37.12 16,594,588 -0.87(-2.29%)
Dec 10, 2015 38.05 38.77 37.91 37.98 14,857,255 -0.02(-0.04%)
Dec 09, 2015 38.82 39.09 37.87 38.00 20,626,342 -0.70(-1.80%)
Dec 08, 2015 39.59 39.85 38.56 38.70 24,034,588 -2.31(-5.63%)
Dec 07, 2015 40.91 41.09 40.58 41.00 12,992,397 +0.07(+0.17%)
Dec 04, 2015 40.74 41.11 40.20 40.93 20,686,612 +0.74(+1.83%)
Dec 03, 2015 40.79 40.85 39.39 40.20 32,527,800 -0.35(-0.87%)
Dec 02, 2015 40.59 41.79 40.51 40.55 46,971,024 +1.99(+5.17%)
Dec 01, 2015 38.12 38.57 38.01 38.55 12,678,805 +0.40(+1.05%)
Nov 30, 2015 38.01 38.21 37.77 38.16 17,523,832 +0.20(+0.52%)
Nov 27, 2015 38.06 38.20 37.91 37.96 4,400,850 -0.06(-0.16%)
Nov 25, 2015 38.26 38.02 38.02 38.02 12,870,854 -0.24(-0.63%)
Nov 24, 2015 37.97 38.51 37.84 38.26 15,601,721 +0.34(+0.91%)
Nov 23, 2015 38.02 38.39 37.76 37.92 15,021,263 -0.51(-1.32%)
Nov 20, 2015 37.79 38.54 37.56 38.43 22,249,434 +0.95(+2.54%)
Nov 19, 2015 37.57 38.16 37.35 37.47 26,531,410 +0.30(+0.81%)
Nov 18, 2015 40.22 40.22 36.80 37.17 58,378,908 -3.86(-9.40%)
Nov 17, 2015 40.81 41.47 40.71 41.03 13,799,046 +0.16(+0.40%)
Nov 16, 2015 40.24 40.93 40.24 40.86 11,877,910 +0.64(+1.60%)
Nov 13, 2015 40.50 40.82 40.13 40.22 13,481,361 -0.50(-1.22%)
Nov 12, 2015 40.85 41.19 40.67 40.72 13,955,397 -0.21(-0.51%)
Nov 11, 2015 40.73 41.23 40.55 40.93 14,248,921 +0.45(+1.11%)
Nov 10, 2015 40.68 41.04 40.23 40.48 17,419,170 -0.52(-1.27%)
Nov 09, 2015 40.95 41.31 40.75 41.00 19,488,568 -0.37(-0.90%)
Nov 06, 2015 39.98 41.58 39.98 41.37 40,357,944 +1.82(+4.60%)
Nov 05, 2015 43.93 43.99 38.66 39.55 85,033,856 -7.12(-15.25%)
Nov 04, 2015 47.15 47.25 46.52 46.66 13,921,467 -0.47(-1.00%)
Nov 03, 2015 46.77 47.38 46.66 47.14 9,948,461 +0.18(+0.38%)
Nov 02, 2015 46.23 47.05 46.08 46.96 11,075,927 +0.94(+2.05%)
Oct 30, 2015 46.56 46.62 46.01 46.01 11,144,586 -0.45(-0.97%)
Oct 29, 2015 46.21 46.64 46.14 46.46 7,189,770 -0.21(-0.44%)
Oct 28, 2015 45.94 46.70 45.87 46.67 9,992,738 +0.76(+1.66%)
Oct 27, 2015 45.62 45.96 45.51 45.91 12,249,412 +0.05(+0.12%)
Oct 26, 2015 47.17 47.17 45.46 45.85 17,279,030 -1.17(-2.49%)
Oct 23, 2015 46.95 47.39 46.84 47.02 11,848,790 +0.23(+0.49%)
Oct 22, 2015 46.07 46.96 46.07 46.80 14,090,069 +1.13(+2.48%)
Oct 21, 2015 45.91 46.29 45.60 45.67 8,956,606 -0.02(-0.05%)
Oct 20, 2015 45.44 45.84 45.44 45.69 11,753,976 -0.08(-0.17%)
Oct 19, 2015 46.05 46.18 45.39 45.77 14,172,689 -0.63(-1.35%)
Oct 16, 2015 46.06 46.46 45.62 46.39 11,525,046 +0.50(+1.10%)
Oct 15, 2015 45.69 46.39 45.42 45.89 11,693,761 +0.49(+1.07%)
Oct 14, 2015 44.54 45.80 44.54 45.40 16,104,913 +0.87(+1.95%)
Oct 13, 2015 44.29 44.98 44.16 44.54 9,526,513 -0.22(-0.48%)
Oct 12, 2015 44.63 44.98 44.50 44.75 8,927,562 +0.01(+0.02%)
Oct 09, 2015 44.81 45.01 44.43 44.74 11,470,934 +0.09(+0.21%)
Oct 08, 2015 43.75 44.66 43.61 44.65 11,150,690 +0.81(+1.85%)
Oct 07, 2015 43.80 44.41 43.40 43.84 11,560,248 +0.22(+0.51%)
Oct 06, 2015 43.37 43.77 42.92 43.61 13,466,760 +0.07(+0.16%)
Oct 05, 2015 43.04 43.75 43.03 43.54 12,827,068 +0.90(+2.11%)
Oct 02, 2015 41.10 42.71 41.04 42.65 17,035,594 +1.46(+3.55%)
Oct 01, 2015 41.51 41.68 41.04 41.18 12,337,463 -0.43(-1.02%)
Sep 30, 2015 41.04 41.67 40.96 41.61 16,593,313 +1.01(+2.48%)
Sep 29, 2015 40.66 40.97 40.40 40.60 12,641,958 -0.09(-0.21%)
Sep 28, 2015 41.08 41.25 40.67 40.69 15,202,801 -0.53(-1.28%)
Sep 25, 2015 41.78 41.82 41.01 41.21 15,059,468 -0.04(-0.09%)
Sep 24, 2015 41.18 41.45 40.57 41.25 17,435,592 -0.22(-0.54%)
Sep 23, 2015 41.93 41.93 41.33 41.48 9,354,207 -0.29(-0.70%)
Sep 22, 2015 41.65 42.00 41.49 41.77 12,844,605 -0.35(-0.83%)
Sep 21, 2015 42.31 42.38 41.82 42.12 11,995,976 -0.05(-0.11%)
Sep 18, 2015 42.01 42.56 41.83 42.17 34,313,980 -0.41(-0.96%)
Sep 17, 2015 42.74 43.30 42.48 42.58 12,523,502 -0.17(-0.40%)
Sep 16, 2015 42.44 43.00 42.34 42.75 10,449,377 +0.26(+0.60%)
Sep 15, 2015 42.45 42.72 42.09 42.49 11,964,044 +0.43(+1.03%)
Sep 14, 2015 42.40 42.58 41.87 42.06 12,551,152 -0.27(-0.64%)
Sep 11, 2015 42.63 42.71 42.09 42.33 13,937,748 -0.52(-1.21%)
Sep 10, 2015 42.20 43.22 42.03 42.85 18,074,702 +0.78(+1.86%)
Sep 09, 2015 43.25 43.28 41.94 42.06 16,241,040 -0.68(-1.59%)
Sep 08, 2015 42.68 42.86 42.41 42.75 14,124,593 +0.70(+1.68%)
Sep 04, 2015 42.55 42.04 42.04 42.04 14,753,102 -0.98(-2.27%)
Sep 03, 2015 43.54 43.95 42.96 43.02 13,840,285 -0.24(-0.56%)
Sep 02, 2015 43.08 43.27 42.60 43.26 15,016,889 +0.65(+1.53%)
Sep 01, 2015 42.79 43.30 42.35 42.61 16,963,700 -1.21(-2.76%)
Aug 31, 2015 43.81 44.34 43.66 43.82 12,781,617 -0.30(-0.68%)
Aug 28, 2015 43.89 44.36 43.79 44.12 16,503,297 +0.07(+0.16%)
Aug 27, 2015 43.83 44.10 43.13 44.05 23,780,512 +0.54(+1.24%)
Aug 26, 2015 42.62 43.57 42.12 43.51 28,650,664 +2.13(+5.16%)
Aug 25, 2015 43.48 43.71 41.27 41.38 28,459,632 -1.08(-2.53%)
Aug 24, 2015 41.61 44.39 40.39 42.45 38,398,180 -1.79(-4.04%)
Aug 21, 2015 45.84 46.15 44.20 44.24 25,585,008 -1.95(-4.22%)
Aug 20, 2015 46.73 47.10 46.21 46.19 17,154,372 -0.79(-1.68%)
Aug 19, 2015 46.76 47.32 46.62 46.98 15,075,665 -0.11(-0.23%)
Aug 18, 2015 47.28 47.49 47.07 47.09 13,845,254 -0.58(-1.21%)
Aug 17, 2015 47.23 47.70 47.21 47.66 15,040,103 +0.12(+0.26%)
Aug 14, 2015 47.45 48.03 47.45 47.54 11,984,043 -0.09(-0.19%)
Aug 13, 2015 48.00 48.07 47.57 47.63 12,244,135 -0.42(-0.88%)
Aug 12, 2015 47.92 48.13 47.31 48.06 16,540,684 +0.02(+0.05%)
Aug 11, 2015 48.05 48.43 47.87 48.03 17,797,322 -0.46(-0.95%)
Aug 10, 2015 48.00 48.63 48.00 48.49 22,983,552 +0.10(+0.21%)
Aug 07, 2015 48.19 48.71 48.07 48.39 22,712,762 +0.14(+0.29%)
Aug 06, 2015 48.96 49.23 48.11 48.26 15,990,537 -0.80(-1.63%)
Aug 05, 2015 48.89 49.52 48.76 49.05 12,307,604 +0.33(+0.68%)
Aug 04, 2015 49.46 49.78 48.55 48.72 15,761,959 -0.75(-1.52%)
Aug 03, 2015 49.42 49.69 49.21 49.48 12,824,031 +0.03(+0.06%)
Jul 31, 2015 49.65 49.88 49.32 49.45 12,517,073 -0.02(-0.03%)
Jul 30, 2015 48.37 49.75 48.23 49.46 16,534,429 +0.95(+1.96%)
Jul 29, 2015 48.44 48.81 48.18 48.51 12,734,450 +0.05(+0.11%)
Jul 28, 2015 47.87 48.69 47.78 48.46 18,346,676 +0.86(+1.81%)
Jul 27, 2015 47.60 48.00 47.23 47.60 19,207,222 +0.26(+0.55%)
Jul 24, 2015 47.50 47.76 47.08 47.33 24,124,142 -0.11(-0.23%)
Jul 23, 2015 48.05 48.21 46.72 47.44 49,327,572 -1.85(-3.75%)
Jul 22, 2015 49.53 49.89 49.19 49.29 29,490,668 -0.73(-1.46%)
Jul 21, 2015 49.62 50.72 49.49 50.02 23,200,834 +1.04(+2.12%)
Jul 20, 2015 49.63 49.63 48.95 48.99 14,813,300 -0.42(-0.85%)
Jul 17, 2015 49.23 49.65 49.15 49.41 11,659,341 -0.16(-0.33%)
Jul 16, 2015 48.72 49.67 48.67 49.57 13,524,667 +0.51(+1.05%)
Jul 15, 2015 48.62 49.30 48.61 49.05 11,058,463 -0.05(-0.09%)
Jul 14, 2015 48.86 49.36 48.72 49.10 13,389,413 +0.39(+0.80%)
Jul 13, 2015 48.38 48.92 48.38 48.71 14,879,897 +0.54(+1.12%)
Jul 10, 2015 47.93 48.43 47.50 48.17 16,806,480 +0.67(+1.41%)
Jul 09, 2015 48.26 48.71 47.50 47.50 15,937,559 -0.04(-0.08%)
Jul 08, 2015 47.96 48.07 47.38 47.54 18,006,784 -0.68(-1.42%)
Jul 07, 2015 48.59 48.67 47.21 48.23 17,687,162 -0.24(-0.49%)
Jul 06, 2015 48.12 48.80 48.11 48.46 13,111,036 +0.00(+0.00%)
Jul 02, 2015 48.39 48.46 48.46 48.46 14,718,663 +0.16(+0.33%)
Jul 01, 2015 48.46 48.59 47.62 48.30 16,498,917 +0.21(+0.43%)
Jun 30, 2015 48.19 48.49 47.96 48.09 16,534,754 +0.01(+0.02%)
Jun 29, 2015 48.69 49.17 48.06 48.09 21,550,940 -1.57(-3.17%)
Jun 26, 2015 50.21 50.34 49.61 49.66 45,318,868 -0.45(-0.90%)
Jun 25, 2015 50.31 50.58 49.93 50.11 12,811,934 -0.07(-0.14%)
Jun 24, 2015 51.51 51.55 50.14 50.18 19,898,046 -1.25(-2.43%)
Jun 23, 2015 51.87 51.93 51.27 51.44 15,355,243 -0.30(-0.57%)
Jun 22, 2015 51.48 51.93 51.45 51.73 15,317,684 +0.37(+0.73%)
Jun 19, 2015 51.77 51.84 51.17 51.36 17,233,068 -0.37(-0.71%)
Jun 18, 2015 51.24 51.96 51.20 51.73 13,599,676 +0.62(+1.22%)
Jun 17, 2015 51.21 51.51 50.76 51.11 12,453,872 +0.07(+0.14%)
Jun 16, 2015 51.03 51.17 50.63 51.04 8,785,480 -0.13(-0.25%)
Jun 15, 2015 51.10 51.33 50.74 51.16 8,877,897 -0.31(-0.60%)
Jun 12, 2015 51.50 51.87 51.29 51.47 8,927,454 -0.44(-0.85%)
Jun 11, 2015 51.90 52.07 51.75 51.91 13,816,259 +0.22(+0.43%)
Jun 10, 2015 51.38 51.98 51.38 51.69 16,702,113 +0.36(+0.70%)
Jun 09, 2015 51.74 51.81 51.27 51.33 9,910,147 -0.33(-0.65%)
Jun 08, 2015 52.24 52.37 51.64 51.66 11,923,034 -0.75(-1.44%)
Jun 05, 2015 52.96 52.96 52.39 52.41 10,506,188 -0.50(-0.94%)
Jun 04, 2015 53.26 53.38 52.80 52.91 12,903,957 -0.74(-1.37%)
Jun 03, 2015 53.60 53.79 53.33 53.65 8,507,761 +0.39(+0.74%)
Jun 02, 2015 53.26 53.49 53.03 53.26 15,719,412 -0.05(-0.09%)
Jun 01, 2015 53.38 53.68 53.07 53.31 11,198,984 +0.17(+0.31%)
May 29, 2015 53.91 54.07 53.20 53.14 23,939,298 -0.70(-1.30%)
May 28, 2015 54.11 54.39 53.77 53.84 15,654,911 -0.32(-0.59%)
May 27, 2015 52.93 54.25 52.70 54.16 23,005,796 +1.27(+2.39%)
May 26, 2015 53.03 53.09 52.43 52.90 19,365,236 -0.11(-0.22%)
May 22, 2015 53.06 53.01 53.01 53.01 17,278,690 -0.44(-0.83%)
May 21, 2015 53.10 54.11 53.10 53.45 36,097,344 +0.62(+1.17%)
May 20, 2015 53.23 53.26 52.79 52.84 9,642,095 -0.26(-0.49%)
May 19, 2015 53.64 53.70 52.98 53.09 9,977,267 -0.61(-1.14%)
May 18, 2015 54.14 54.25 53.58 53.70 7,018,483 -0.49(-0.90%)
May 15, 2015 53.85 54.21 53.71 54.19 12,927,023 +0.41(+0.77%)
May 14, 2015 53.38 53.89 53.24 53.78 14,352,510 +0.60(+1.13%)
May 13, 2015 52.80 53.77 52.62 53.18 15,775,317 +0.72(+1.37%)
May 12, 2015 52.39 52.64 51.94 52.46 10,582,219 -0.20(-0.38%)
May 11, 2015 52.75 52.89 52.49 52.66 8,364,717 -0.27(-0.52%)
May 08, 2015 52.51 52.93 52.28 52.93 9,694,442 +0.75(+1.43%)
May 07, 2015 51.71 52.20 51.70 52.19 8,541,429 +0.47(+0.91%)
May 06, 2015 52.01 52.49 51.48 51.71 10,304,007 -0.43(-0.82%)
May 05, 2015 52.51 52.62 51.96 52.14 11,355,852 -0.52(-0.99%)
May 04, 2015 52.20 52.90 52.03 52.66 9,196,870 +0.48(+0.93%)
May 01, 2015 52.10 52.27 51.82 52.18 9,396,662 +0.32(+0.62%)
Apr 30, 2015 52.11 52.31 51.56 51.86 10,908,397 -0.51(-0.98%)
Apr 29, 2015 52.77 52.88 51.86 52.37 10,044,561 -0.75(-1.41%)
Apr 28, 2015 52.65 53.25 52.63 53.12 10,847,798 +0.32(+0.61%)
Apr 27, 2015 52.45 53.14 52.32 52.80 15,496,756 +0.76(+1.45%)
Apr 24, 2015 51.88 52.10 51.61 52.04 11,483,678 -0.08(-0.15%)
Apr 23, 2015 51.36 52.19 51.07 52.12 24,048,298 -0.46(-0.87%)
Apr 22, 2015 52.44 52.78 52.05 52.58 17,403,054 +0.28(+0.54%)
Apr 21, 2015 52.50 52.58 52.15 52.29 10,279,222 -0.05(-0.10%)
Apr 20, 2015 51.29 52.47 51.24 52.35 16,906,890 +1.16(+2.27%)
Apr 17, 2015 51.47 51.82 51.07 51.18 18,372,018 -0.61(-1.17%)
Apr 16, 2015 51.98 52.00 51.65 51.79 13,963,711 -0.42(-0.80%)
Apr 15, 2015 52.84 53.00 52.00 52.21 15,634,434 -0.39(-0.74%)
Apr 14, 2015 52.74 52.77 52.32 52.60 16,133,428 +0.18(+0.35%)
Apr 13, 2015 54.32 54.83 52.35 52.42 37,517,336 -0.33(-0.62%)
Apr 10, 2015 52.37 52.77 52.22 52.74 13,686,673 +0.27(+0.51%)
Apr 09, 2015 51.42 52.69 51.33 52.48 18,579,264 +1.18(+2.30%)
Apr 08, 2015 51.05 51.55 51.04 51.29 20,695,426 -0.04(-0.08%)
Apr 07, 2015 51.65 51.95 51.29 51.34 18,288,440 -0.34(-0.66%)
Apr 06, 2015 50.48 51.83 50.47 51.68 15,609,905 -0.16(-0.31%)
Apr 02, 2015 53.02 51.84 51.84 51.84 18,627,832 -1.11(-2.10%)
Apr 01, 2015 52.22 52.98 52.20 52.95 13,710,138 +0.07(+0.13%)
Mar 31, 2015 51.98 53.03 51.98 52.88 17,092,144 +0.35(+0.67%)
Mar 30, 2015 51.66 52.62 51.45 52.53 14,953,870 +1.41(+2.77%)
Mar 27, 2015 51.26 51.81 50.91 51.12 11,224,766 -0.10(-0.19%)
Mar 26, 2015 50.75 51.44 50.10 51.21 18,142,032 -0.04(-0.08%)
Mar 25, 2015 52.51 52.52 51.25 51.26 15,708,842 -1.35(-2.56%)
Mar 24, 2015 53.38 53.56 52.60 52.60 13,066,143 -0.83(-1.56%)
Mar 23, 2015 53.32 53.83 53.24 53.43 10,097,364 +0.02(+0.04%)
Mar 20, 2015 53.54 53.85 53.22 53.41 29,695,244 +0.16(+0.30%)
Mar 19, 2015 53.56 53.83 53.22 53.25 9,124,484 -0.30(-0.57%)
Mar 18, 2015 53.08 53.76 52.67 53.56 13,434,665 +0.32(+0.59%)
Mar 17, 2015 52.96 53.51 52.78 53.24 15,131,609 -0.14(-0.26%)
Mar 16, 2015 52.73 53.41 52.55 53.38 15,267,175 +1.04(+1.98%)
Mar 13, 2015 52.63 53.11 52.10 52.35 18,287,738 -0.56(-1.05%)
Mar 12, 2015 53.38 53.80 52.77 52.90 20,985,372 -0.69(-1.28%)
Mar 11, 2015 54.54 54.70 53.57 53.59 28,440,814 -1.23(-2.25%)
Mar 10, 2015 56.34 56.50 54.82 54.82 38,172,016 -0.63(-1.13%)
Mar 09, 2015 54.63 55.57 54.63 55.45 16,702,520 +0.92(+1.68%)
Mar 06, 2015 53.81 54.67 53.77 54.53 15,764,001 +0.44(+0.81%)
Mar 05, 2015 54.30 54.35 53.91 54.09 9,102,247 +0.06(+0.12%)
Mar 04, 2015 54.22 54.46 53.81 54.03 11,094,727 -0.43(-0.78%)
Mar 03, 2015 54.92 55.28 54.41 54.46 12,110,842 -0.95(-1.72%)
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.