Micron Technology (NQ: MU )

88.97 +1.62 (+1.85%)
Streaming Delayed Price Updated: 9:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 82.64 83.14 81.66 82.56 11,546,578 +0.21(+0.25%)
May 27, 2021 80.92 83.16 80.79 82.36 22,705,436 +1.66(+2.06%)
May 26, 2021 80.05 80.90 79.50 80.70 12,848,316 +0.99(+1.24%)
May 25, 2021 82.00 82.14 78.22 79.71 26,763,832 -1.64(-2.01%)
May 24, 2021 79.89 82.05 79.84 81.35 16,020,946 +2.14(+2.70%)
May 21, 2021 80.24 80.45 78.86 79.21 13,326,539 -0.40(-0.51%)
May 20, 2021 78.99 79.96 78.03 79.61 17,416,190 +1.18(+1.50%)
May 19, 2021 75.76 78.77 74.73 78.43 27,814,524 +1.03(+1.33%)
May 18, 2021 79.04 79.40 77.32 77.40 21,287,842 -1.48(-1.88%)
May 17, 2021 77.62 78.91 76.26 78.88 15,290,134 +0.68(+0.87%)
May 14, 2021 77.31 78.64 75.64 78.21 18,589,286 +2.46(+3.25%)
May 13, 2021 76.51 77.39 75.10 75.74 20,531,064 +0.38(+0.51%)
May 12, 2021 77.66 78.47 74.98 75.36 23,913,762 -3.81(-4.81%)
May 11, 2021 75.82 79.25 75.38 79.17 23,892,498 -0.17(-0.21%)
May 10, 2021 83.36 83.41 79.29 79.34 25,317,126 -5.03(-5.97%)
May 07, 2021 84.30 84.70 83.40 84.37 12,989,365 +1.16(+1.39%)
May 06, 2021 83.27 83.53 81.72 83.21 14,214,361 -0.34(-0.41%)
May 05, 2021 83.89 84.34 82.47 83.56 13,421,190 +0.73(+0.88%)
May 04, 2021 82.56 83.84 80.49 82.83 18,181,690 -0.60(-0.72%)
May 03, 2021 85.34 85.38 82.30 83.43 16,607,697 -1.03(-1.22%)
Apr 30, 2021 85.30 86.82 83.96 84.46 14,825,788 -1.95(-2.26%)
Apr 29, 2021 86.08 86.44 83.95 86.41 16,763,416 +1.99(+2.36%)
Apr 28, 2021 86.02 86.12 83.75 84.42 19,780,148 -3.37(-3.83%)
Apr 27, 2021 87.66 88.50 86.38 87.78 18,011,044 +1.59(+1.84%)
Apr 26, 2021 84.85 86.65 84.50 86.19 15,035,555 +1.78(+2.10%)
Apr 23, 2021 83.64 84.84 82.98 84.42 18,515,292 +1.30(+1.56%)
Apr 22, 2021 86.55 86.70 82.33 83.12 34,678,628 -4.69(-5.34%)
Apr 21, 2021 85.43 87.88 84.71 87.81 15,050,289 +1.97(+2.30%)
Apr 20, 2021 86.72 87.28 84.91 85.84 17,712,320 -0.91(-1.05%)
Apr 19, 2021 88.97 88.98 84.90 86.75 21,761,784 -2.21(-2.48%)
Apr 16, 2021 88.75 89.62 88.39 88.96 12,594,495 +0.38(+0.43%)
Apr 15, 2021 90.03 90.24 87.76 88.58 16,316,353 -0.39(-0.44%)
Apr 14, 2021 89.94 90.80 87.83 88.97 19,473,970 -1.45(-1.61%)
Apr 13, 2021 94.49 95.01 89.69 90.42 27,605,830 -3.38(-3.60%)
Apr 12, 2021 93.41 95.14 92.98 93.80 19,169,424 +0.28(+0.30%)
Apr 09, 2021 92.57 93.59 91.56 93.52 14,348,957 +0.01(+0.01%)
Apr 08, 2021 93.22 94.58 92.02 93.51 18,145,780 +1.31(+1.42%)
Apr 07, 2021 92.48 93.29 90.81 92.20 17,948,096 +0.46(+0.50%)
Apr 06, 2021 92.08 94.30 90.92 91.74 23,274,016 -0.26(-0.28%)
Apr 05, 2021 92.17 92.90 90.74 91.99 20,165,204 +1.31(+1.45%)
Apr 01, 2021 91.26 92.61 89.54 90.68 40,458,388 +4.12(+4.76%)
Mar 31, 2021 85.80 87.41 85.09 86.56 25,682,882 +1.64(+1.93%)
Mar 30, 2021 84.64 85.59 83.65 84.92 14,154,636 -0.05(-0.06%)
Mar 29, 2021 86.11 86.60 84.16 84.97 22,174,954 -1.37(-1.59%)
Mar 26, 2021 82.58 86.49 82.46 86.34 24,406,230 +3.83(+4.64%)
Mar 25, 2021 79.62 82.85 78.98 82.52 24,065,998 +1.07(+1.31%)
Mar 24, 2021 85.43 85.52 81.37 81.45 24,667,042 -2.36(-2.81%)
Mar 23, 2021 89.32 89.56 83.38 83.80 32,634,266 -5.77(-6.44%)
Mar 22, 2021 90.11 90.69 87.97 89.57 19,731,124 +0.76(+0.85%)
Mar 19, 2021 88.67 90.94 87.22 88.81 25,439,788 +0.68(+0.77%)
Mar 18, 2021 91.23 91.73 87.74 88.14 27,608,662 -4.85(-5.21%)
Mar 17, 2021 89.62 93.70 88.41 92.99 25,069,410 +3.27(+3.64%)
Mar 16, 2021 89.05 92.91 88.42 89.72 29,074,958 +2.53(+2.90%)
Mar 15, 2021 86.13 87.24 84.53 87.19 16,456,793 +1.06(+1.23%)
Mar 12, 2021 85.93 86.87 84.81 86.13 22,334,628 -1.51(-1.72%)
Mar 11, 2021 85.95 88.53 85.22 87.64 21,093,520 +3.83(+4.57%)
Mar 10, 2021 88.32 88.32 83.71 83.81 23,830,388 -3.82(-4.36%)
Mar 09, 2021 86.35 88.49 84.68 87.63 22,711,732 +4.17(+5.00%)
Mar 08, 2021 86.91 88.04 83.28 83.46 23,121,114 -3.81(-4.36%)
Mar 05, 2021 85.89 87.65 81.73 87.26 30,908,008 +4.51(+5.45%)
Mar 04, 2021 87.15 88.07 80.32 82.75 32,464,008 -4.69(-5.36%)
Mar 03, 2021 88.87 91.58 86.73 87.44 26,892,016 -1.94(-2.17%)
Mar 02, 2021 91.82 93.12 89.20 89.38 19,012,876 -3.60(-3.87%)
Mar 01, 2021 92.77 93.96 90.84 92.99 20,223,048 +3.17(+3.53%)
Feb 26, 2021 88.06 91.20 86.58 89.82 23,222,560 +3.35(+3.87%)
Feb 25, 2021 89.81 91.36 85.94 86.47 22,935,894 -4.32(-4.76%)
Feb 24, 2021 86.65 90.87 86.09 90.79 21,634,610 +4.21(+4.86%)
Feb 23, 2021 83.64 87.53 80.90 86.58 23,631,462 +1.91(+2.26%)
Feb 22, 2021 87.85 88.82 84.31 84.66 16,357,860 -4.59(-5.15%)
Feb 19, 2021 88.56 89.78 87.15 89.26 22,304,260 +2.37(+2.73%)
Feb 18, 2021 84.90 87.07 84.35 86.88 19,468,270 +2.44(+2.89%)
Feb 17, 2021 85.07 85.68 83.31 84.44 10,226,727 -1.66(-1.93%)
Feb 16, 2021 87.55 87.55 85.42 86.10 10,501,374 -0.27(-0.31%)
Feb 12, 2021 84.50 86.66 83.86 86.36 14,546,354 +1.50(+1.77%)
Feb 11, 2021 82.82 85.02 82.43 84.86 19,067,176 +4.05(+5.02%)
Feb 10, 2021 82.43 82.86 79.78 80.81 10,049,446 -0.95(-1.16%)
Feb 09, 2021 81.79 82.43 80.86 81.76 10,550,287 -0.68(-0.82%)
Feb 08, 2021 80.22 82.49 80.11 82.44 12,616,159 +2.86(+3.59%)
Feb 05, 2021 80.24 80.48 79.21 79.58 11,167,161 -0.15(-0.18%)
Feb 04, 2021 77.67 79.82 77.48 79.73 11,728,761 +2.10(+2.71%)
Feb 03, 2021 80.32 80.98 77.49 77.63 17,768,664 -2.46(-3.08%)
Feb 02, 2021 79.74 80.21 78.42 80.09 11,586,470 +1.17(+1.48%)
Feb 01, 2021 78.10 79.57 77.01 78.92 15,162,620 +2.12(+2.76%)
Jan 29, 2021 76.89 77.88 75.51 76.80 18,276,622 -0.12(-0.15%)
Jan 28, 2021 75.75 78.68 75.28 76.92 18,680,942 +3.24(+4.39%)
Jan 27, 2021 75.88 76.14 72.94 73.68 23,925,714 -4.34(-5.56%)
Jan 26, 2021 80.26 80.44 77.53 78.02 13,916,710 -1.74(-2.18%)
Jan 25, 2021 81.63 81.94 77.41 79.76 19,643,960 -0.98(-1.22%)
Jan 22, 2021 82.51 83.36 80.68 80.74 14,501,106 -2.68(-3.21%)
Jan 21, 2021 82.43 83.51 80.96 83.42 14,976,615 +1.48(+1.81%)
Jan 20, 2021 84.32 85.62 81.67 81.94 21,577,850 -1.96(-2.34%)
Jan 19, 2021 79.76 84.08 79.44 83.90 26,982,658 +4.69(+5.92%)
Jan 15, 2021 79.40 80.35 78.04 79.21 14,595,882 -0.57(-0.71%)
Jan 14, 2021 78.51 80.67 78.06 79.78 17,960,870 +1.36(+1.74%)
Jan 13, 2021 77.47 78.88 77.08 78.41 15,335,955 +0.44(+0.57%)
Jan 12, 2021 77.71 78.13 76.36 77.97 18,551,590 +0.78(+1.00%)
Jan 11, 2021 75.16 78.30 74.99 77.20 20,301,532 +1.23(+1.61%)
Jan 08, 2021 80.99 82.58 75.63 75.97 52,250,656 -1.66(-2.14%)
Jan 07, 2021 76.60 78.58 76.59 77.63 28,289,034 +1.96(+2.59%)
Jan 06, 2021 74.93 76.98 74.67 75.67 22,769,424 -0.15(-0.19%)
Jan 05, 2021 75.01 77.22 74.61 75.81 34,005,908 +3.15(+4.33%)
Jan 04, 2021 75.05 77.14 72.37 72.66 31,721,466 -1.11(-1.50%)
Dec 31, 2020 73.77 73.77 73.77 11,834,681 +3.20(+4.53%)
Dec 30, 2020 69.10 71.29 69.05 70.57 11,834,681 +1.68(+2.44%)
Dec 29, 2020 69.67 70.06 67.84 68.89 9,573,356 -0.44(-0.64%)
Dec 28, 2020 70.45 70.76 69.15 69.34 8,500,137 +0.08(+0.11%)
Dec 24, 2020 68.99 69.32 68.45 69.26 4,940,944 +0.62(+0.90%)
Dec 23, 2020 69.15 69.73 68.58 68.64 8,675,969 -0.48(-0.70%)
Dec 22, 2020 70.17 70.44 68.45 69.12 11,367,185 -1.01(-1.44%)
Dec 21, 2020 68.69 70.36 68.35 70.13 13,427,464 +0.01(+0.01%)
Dec 18, 2020 71.34 72.07 69.73 70.12 24,368,932 -0.78(-1.11%)
Dec 17, 2020 72.21 72.36 70.42 70.91 12,212,200 -0.72(-1.00%)
Dec 16, 2020 72.80 72.96 71.27 71.62 14,150,425 -0.16(-0.22%)
Dec 15, 2020 71.45 72.00 70.98 71.78 11,758,488 +1.58(+2.25%)
Dec 14, 2020 70.06 70.85 69.70 70.20 13,822,091 +0.99(+1.43%)
Dec 11, 2020 69.06 69.98 68.10 69.21 15,614,358 -0.74(-1.05%)
Dec 10, 2020 68.83 70.60 68.37 69.94 15,903,421 -0.13(-0.18%)
Dec 09, 2020 71.78 73.21 69.45 70.07 18,704,986 -1.75(-2.43%)
Dec 08, 2020 70.65 72.16 70.63 71.82 15,712,709 +0.57(+0.80%)
Dec 07, 2020 71.92 72.03 70.14 71.25 17,780,282 -0.72(-1.00%)
Dec 04, 2020 69.78 72.99 69.22 71.97 32,468,944 +3.38(+4.92%)
Dec 03, 2020 69.25 69.79 68.25 68.59 20,832,286 +0.78(+1.14%)
Dec 02, 2020 66.34 68.09 65.51 67.82 23,725,910 +1.99(+3.03%)
Dec 01, 2020 64.03 67.34 63.92 65.82 36,851,120 +2.93(+4.67%)
Nov 30, 2020 63.35 64.03 62.39 62.89 20,754,564 -0.14(-0.22%)
Nov 27, 2020 62.63 63.59 62.32 63.03 7,643,360 +0.79(+1.26%)
Nov 25, 2020 62.47 62.80 61.44 62.24 12,706,391 -0.51(-0.81%)
Nov 24, 2020 63.09 63.09 61.71 62.75 23,029,246 -0.23(-0.36%)
Nov 23, 2020 61.44 63.29 61.13 62.98 20,846,838 +2.73(+4.53%)
Nov 20, 2020 60.33 61.46 60.20 60.25 14,391,758 -0.42(-0.70%)
Nov 19, 2020 58.91 60.81 58.53 60.67 12,950,032 +1.07(+1.79%)
Nov 18, 2020 60.35 60.88 59.49 59.60 19,080,790 -1.23(-2.02%)
Nov 17, 2020 59.86 61.03 59.17 60.83 18,030,154 +0.13(+0.21%)
Nov 16, 2020 58.60 60.75 58.49 60.70 31,976,602 +3.86(+6.78%)
Nov 13, 2020 55.73 57.10 55.69 56.84 14,601,894 +1.65(+2.99%)
Nov 12, 2020 55.54 55.90 54.84 55.20 14,048,857 -0.11(-0.20%)
Nov 11, 2020 54.92 55.87 54.80 55.30 15,027,216 +0.93(+1.71%)
Nov 10, 2020 54.10 54.89 53.34 54.37 14,770,035 -0.54(-0.98%)
Nov 09, 2020 55.41 56.75 54.82 54.91 21,348,022 +0.79(+1.45%)
Nov 06, 2020 53.44 54.37 53.31 54.13 14,188,246 +0.57(+1.06%)
Nov 05, 2020 51.89 53.75 51.79 53.56 16,658,016 +2.57(+5.04%)
Nov 04, 2020 50.76 51.52 49.98 50.99 13,773,217 +0.86(+1.72%)
Nov 03, 2020 49.19 50.62 49.07 50.12 11,634,715 +1.34(+2.76%)
Nov 02, 2020 49.84 49.84 48.51 48.78 13,341,418 -0.62(-1.25%)
Oct 30, 2020 49.07 49.49 48.38 49.40 16,265,758 -0.14(-0.28%)
Oct 29, 2020 48.78 49.96 48.46 49.53 12,654,085 +0.47(+0.96%)
Oct 28, 2020 49.80 49.90 48.64 49.06 15,747,154 -1.92(-3.77%)
Oct 27, 2020 51.06 51.34 50.56 50.99 9,131,896 -0.18(-0.35%)
Oct 26, 2020 51.42 51.90 50.44 51.16 11,897,530 -0.70(-1.34%)
Oct 23, 2020 53.08 53.11 51.40 51.86 16,484,353 -1.50(-2.81%)
Oct 22, 2020 52.29 53.82 52.09 53.36 15,119,448 +1.05(+2.01%)
Oct 21, 2020 52.30 52.95 52.18 52.31 13,139,716 -0.22(-0.41%)
Oct 20, 2020 52.14 53.17 51.76 52.53 17,665,288 +0.88(+1.71%)
Oct 19, 2020 51.00 52.99 50.34 51.64 24,623,540 +1.00(+1.98%)
Oct 16, 2020 51.17 51.57 50.61 50.64 14,500,291 -0.32(-0.64%)
Oct 15, 2020 49.81 51.00 49.38 50.97 14,244,412 +0.30(+0.60%)
Oct 14, 2020 51.04 51.27 50.39 50.66 16,207,130 -0.22(-0.42%)
Oct 13, 2020 50.92 51.76 50.67 50.88 22,596,494 +1.15(+2.31%)
Oct 12, 2020 49.63 49.89 49.14 49.73 13,332,488 +0.78(+1.58%)
Oct 09, 2020 49.30 49.65 48.39 48.96 14,199,558 -0.01(-0.02%)
Oct 08, 2020 48.07 49.06 47.32 48.97 14,838,320 +1.46(+3.08%)
Oct 07, 2020 47.51 48.07 47.41 47.50 14,148,443 +1.07(+2.30%)
Oct 06, 2020 46.66 47.92 46.34 46.43 18,257,946 -0.27(-0.59%)
Oct 05, 2020 46.11 46.84 46.10 46.71 17,245,448 +1.03(+2.26%)
Oct 02, 2020 45.98 46.63 45.63 45.68 20,664,446 -1.34(-2.86%)
Oct 01, 2020 46.22 47.28 46.17 47.02 24,911,358 +0.94(+2.04%)
Sep 30, 2020 48.03 48.35 45.95 46.08 56,398,828 -3.68(-7.40%)
Sep 29, 2020 48.78 50.42 48.66 49.76 36,580,080 +0.97(+1.99%)
Sep 28, 2020 48.70 48.84 47.23 48.79 19,247,310 +0.57(+1.18%)
Sep 25, 2020 48.63 48.67 46.89 48.22 18,112,142 -0.32(-0.67%)
Sep 24, 2020 48.59 49.42 48.17 48.54 14,099,329 -0.37(-0.76%)
Sep 23, 2020 50.05 50.64 48.71 48.92 19,514,386 +0.15(+0.30%)
Sep 22, 2020 48.35 48.85 47.87 48.77 11,037,737 +0.54(+1.12%)
Sep 21, 2020 48.68 48.85 46.99 48.23 21,628,198 -1.56(-3.13%)
Sep 18, 2020 50.54 51.19 49.03 49.79 26,036,566 -0.24(-0.47%)
Sep 17, 2020 48.24 50.33 47.90 50.03 20,942,828 +0.76(+1.53%)
Sep 16, 2020 48.19 50.26 48.04 49.27 23,998,672 +1.14(+2.36%)
Sep 15, 2020 48.45 48.73 47.79 48.13 14,725,470 +0.02(+0.04%)
Sep 14, 2020 47.44 48.66 47.40 48.11 27,215,248 +2.88(+6.38%)
Sep 11, 2020 44.38 45.61 44.12 45.23 18,716,052 +1.20(+2.72%)
Sep 10, 2020 44.62 45.09 43.85 44.03 14,002,336 -0.27(-0.62%)
Sep 09, 2020 45.02 45.02 43.62 44.30 17,855,218 +0.12(+0.27%)
Sep 08, 2020 44.15 45.36 43.70 44.19 21,288,030 -1.42(-3.12%)
Sep 04, 2020 45.32 46.07 44.05 45.61 21,001,764 +0.15(+0.32%)
Sep 03, 2020 46.87 46.93 44.99 45.46 21,001,328 -1.47(-3.14%)
Sep 02, 2020 45.55 47.29 45.41 46.93 25,092,268 +2.03(+4.52%)
Sep 01, 2020 44.68 44.93 44.22 44.90 14,371,488 +0.25(+0.55%)
Aug 31, 2020 44.50 44.96 44.29 44.66 13,492,722 -0.18(-0.39%)
Aug 28, 2020 43.78 44.93 43.57 44.83 13,715,899 +1.05(+2.40%)
Aug 27, 2020 43.72 43.99 42.85 43.78 14,033,860 -0.33(-0.76%)
Aug 26, 2020 44.75 44.96 43.85 44.12 15,611,788 -0.14(-0.31%)
Aug 25, 2020 44.04 44.69 43.76 44.26 21,919,344 +1.31(+3.06%)
Aug 24, 2020 42.31 42.99 42.09 42.94 15,247,902 +1.08(+2.58%)
Aug 21, 2020 42.05 42.25 41.61 41.86 15,772,010 -0.32(-0.77%)
Aug 20, 2020 41.88 42.83 41.46 42.18 22,863,474 -1.04(-2.41%)
Aug 19, 2020 43.47 43.86 43.03 43.22 19,814,868 -0.34(-0.79%)
Aug 18, 2020 44.22 44.31 43.22 43.57 20,495,050 -0.80(-1.81%)
Aug 17, 2020 45.04 45.08 43.90 44.37 17,625,690 -0.37(-0.83%)
Aug 14, 2020 44.75 45.22 44.45 44.75 18,514,070 -0.53(-1.17%)
Aug 13, 2020 46.28 46.35 45.07 45.28 41,809,996 -2.30(-4.83%)
Aug 12, 2020 47.47 47.82 46.77 47.57 17,518,534 +0.47(+1.00%)
Aug 11, 2020 48.09 48.81 46.74 47.10 21,934,354 -1.13(-2.34%)
Aug 10, 2020 47.94 48.74 47.36 48.23 16,167,024 +0.39(+0.82%)
Aug 07, 2020 47.78 48.26 47.15 47.84 13,897,603 +0.05(+0.10%)
Aug 06, 2020 49.06 49.09 47.41 47.79 32,801,020 -2.31(-4.60%)
Aug 05, 2020 50.13 50.32 49.68 50.09 13,486,464 -0.11(-0.22%)
Aug 04, 2020 49.41 50.52 49.35 50.20 15,989,562 +0.76(+1.53%)
Aug 03, 2020 49.45 49.67 49.08 49.45 15,422,497 +0.33(+0.67%)
Jul 31, 2020 49.67 49.75 48.34 49.12 17,769,218 -0.67(-1.35%)
Jul 30, 2020 48.81 49.80 48.19 49.79 17,960,688 +0.34(+0.69%)
Jul 29, 2020 49.45 49.68 48.85 49.45 14,961,139 +0.29(+0.60%)
Jul 28, 2020 50.30 50.31 49.10 49.15 15,897,175 -1.47(-2.91%)
Jul 27, 2020 49.65 50.74 49.54 50.62 16,292,032 +1.54(+3.14%)
Jul 24, 2020 50.32 50.32 48.72 49.08 25,831,832 -2.57(-4.98%)
Jul 23, 2020 50.77 53.18 50.60 51.65 34,014,516 +0.97(+1.92%)
Jul 22, 2020 50.61 50.80 50.06 50.68 11,622,839 +0.13(+0.25%)
Jul 21, 2020 50.65 51.67 50.27 50.55 16,978,132 +0.30(+0.61%)
Jul 20, 2020 48.73 50.36 48.60 50.25 17,937,568 +1.71(+3.52%)
Jul 17, 2020 49.37 49.49 48.36 48.54 15,290,186 -0.62(-1.26%)
Jul 16, 2020 48.89 49.34 48.31 49.16 14,275,631 -0.40(-0.81%)
Jul 15, 2020 49.27 49.70 48.47 49.56 16,211,355 +0.78(+1.61%)
Jul 14, 2020 48.16 48.86 47.05 48.78 17,779,356 +0.25(+0.51%)
Jul 13, 2020 50.35 51.30 48.46 48.53 23,731,452 -1.22(-2.45%)
Jul 10, 2020 49.07 49.76 48.47 49.75 18,474,732 +0.71(+1.44%)
Jul 09, 2020 48.92 49.45 47.82 49.04 18,848,034 +0.20(+0.40%)
Jul 08, 2020 48.63 48.85 48.04 48.85 15,593,442 +0.68(+1.41%)
Jul 07, 2020 49.57 49.64 48.09 48.17 20,153,656 -1.78(-3.56%)
Jul 06, 2020 49.80 50.47 49.53 49.95 16,596,094 +1.05(+2.15%)
Jul 02, 2020 49.55 49.80 48.55 48.90 18,916,608 +0.13(+0.26%)
Jul 01, 2020 50.55 50.59 48.68 48.77 25,681,752 -1.79(-3.53%)
Jun 30, 2020 50.81 51.49 50.02 50.55 48,754,712 +2.33(+4.82%)
Jun 29, 2020 47.78 48.23 46.69 48.23 24,964,458 +0.65(+1.36%)
Jun 26, 2020 48.23 48.43 47.24 47.58 17,252,744 -0.69(-1.42%)
Jun 25, 2020 47.34 48.39 46.39 48.27 15,197,656 +0.88(+1.86%)
Jun 24, 2020 48.72 49.16 47.12 47.39 19,683,468 -1.52(-3.11%)
Jun 23, 2020 49.74 49.94 48.64 48.91 23,625,718 -1.29(-2.56%)
Jun 22, 2020 50.14 50.44 49.30 50.19 16,243,854 +0.31(+0.63%)
Jun 19, 2020 50.20 51.76 49.80 49.88 28,617,406 +0.34(+0.69%)
Jun 18, 2020 49.55 50.08 49.08 49.53 13,446,200 -0.47(-0.94%)
Jun 17, 2020 50.34 50.55 49.58 50.01 14,157,068 -0.06(-0.12%)
Jun 16, 2020 50.20 51.17 48.93 50.06 21,379,466 +1.75(+3.62%)
Jun 15, 2020 46.47 48.80 46.22 48.32 18,373,554 +0.54(+1.13%)
Jun 12, 2020 49.34 49.53 46.47 47.78 24,757,204 +0.17(+0.35%)
Jun 11, 2020 49.48 50.12 47.29 47.61 30,450,192 -3.88(-7.53%)
Jun 10, 2020 51.93 52.30 50.60 51.49 19,102,200 -0.67(-1.28%)
Jun 09, 2020 51.66 52.50 51.47 52.15 18,170,756 -0.54(-1.02%)
Jun 08, 2020 53.47 53.62 51.25 52.69 23,279,502 -0.02(-0.04%)
Jun 05, 2020 51.67 53.79 51.60 52.71 34,761,688 +2.45(+4.88%)
Jun 04, 2020 47.94 51.01 47.69 50.26 35,480,024 +2.26(+4.70%)
Jun 03, 2020 47.14 48.49 46.56 48.00 35,307,236 +2.06(+4.49%)
Jun 02, 2020 45.62 45.97 44.72 45.94 23,455,922 +0.47(+1.04%)
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.