Skip to main content

Cisco Systems (NQ: CSCO )

49.91 +0.14 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.00 41.48 40.66 40.76 24,729,426 -0.69(-1.68%)
Jan 28, 2021 41.97 42.30 41.41 41.45 23,131,020 -0.33(-0.79%)
Jan 27, 2021 41.36 42.47 41.21 41.78 32,371,520 +0.40(+0.97%)
Jan 26, 2021 41.03 41.46 40.93 41.38 14,286,296 +0.21(+0.51%)
Jan 25, 2021 41.18 41.30 40.87 41.17 18,133,962 +0.24(+0.58%)
Jan 22, 2021 40.91 41.03 40.44 40.93 16,017,467 -0.31(-0.75%)
Jan 21, 2021 41.32 41.36 40.88 41.24 19,129,386 -0.21(-0.51%)
Jan 20, 2021 41.44 41.60 41.27 41.45 18,039,404 +0.14(+0.33%)
Jan 19, 2021 41.44 41.72 40.93 41.31 31,545,230 -0.22(-0.53%)
Jan 15, 2021 41.10 41.73 41.03 41.53 33,112,142 +0.26(+0.62%)
Jan 14, 2021 41.02 41.69 41.00 41.28 24,397,042 -0.19(-0.46%)
Jan 13, 2021 41.40 42.03 41.30 41.47 21,173,870 -0.39(-0.94%)
Jan 12, 2021 41.41 41.98 41.10 41.86 22,028,682 +0.39(+0.95%)
Jan 11, 2021 41.28 42.01 41.16 41.47 27,409,568 +0.27(+0.67%)
Jan 08, 2021 40.66 41.51 40.45 41.19 22,900,752 +0.09(+0.22%)
Jan 07, 2021 40.41 41.23 40.38 41.10 19,915,912 +0.51(+1.26%)
Jan 06, 2021 40.34 41.02 40.12 40.59 23,863,080 +0.38(+0.95%)
Jan 05, 2021 39.93 40.29 39.66 40.21 19,421,884 +0.02(+0.05%)
Jan 04, 2021 40.51 40.56 39.63 40.19 26,679,144 -0.39(-0.97%)
Dec 31, 2020 40.58 40.58 40.58 12,173,276 +0.24(+0.61%)
Dec 30, 2020 40.57 40.86 40.30 40.34 12,173,276 -0.15(-0.36%)
Dec 29, 2020 40.78 41.03 40.38 40.48 13,041,295 -0.25(-0.62%)
Dec 28, 2020 40.75 41.12 40.55 40.74 14,839,566 +0.34(+0.85%)
Dec 24, 2020 40.31 40.44 40.11 40.39 6,308,031 +0.15(+0.36%)
Dec 23, 2020 40.49 40.63 40.22 40.25 13,267,344 -0.28(-0.69%)
Dec 22, 2020 40.30 40.87 40.30 40.53 17,670,224 -0.17(-0.42%)
Dec 21, 2020 40.33 40.77 39.96 40.70 21,891,172 -0.51(-1.23%)
Dec 18, 2020 40.72 41.33 40.60 41.21 45,240,620 +0.56(+1.38%)
Dec 17, 2020 40.73 40.75 40.45 40.65 17,789,058 +0.09(+0.22%)
Dec 16, 2020 40.53 40.94 40.38 40.55 17,852,280 +0.00(+0.00%)
Dec 15, 2020 40.26 40.62 40.02 40.55 20,026,156 +0.44(+1.09%)
Dec 14, 2020 40.15 40.73 40.04 40.12 17,761,210 -0.07(-0.18%)
Dec 11, 2020 39.85 40.20 39.65 40.19 16,074,921 +0.00(+0.00%)
Dec 10, 2020 40.39 40.45 40.00 40.19 19,551,912 -0.34(-0.83%)
Dec 09, 2020 40.33 40.65 40.23 40.53 24,961,444 +0.29(+0.72%)
Dec 08, 2020 40.09 40.38 39.84 40.24 14,711,751 +0.02(+0.05%)
Dec 07, 2020 40.16 40.35 39.82 40.22 15,526,114 -0.03(-0.07%)
Dec 04, 2020 39.80 40.36 39.80 40.25 19,098,652 +0.24(+0.61%)
Dec 03, 2020 39.70 40.03 39.54 40.00 30,552,738 +0.20(+0.50%)
Dec 02, 2020 39.35 39.87 39.31 39.80 19,206,292 +0.32(+0.80%)
Dec 01, 2020 39.00 39.97 39.00 39.48 26,401,536 +0.47(+1.21%)
Nov 30, 2020 38.49 39.04 38.46 39.01 38,299,760 +0.29(+0.75%)
Nov 27, 2020 38.86 38.98 38.67 38.72 11,875,595 +0.18(+0.47%)
Nov 25, 2020 38.80 38.81 38.28 38.54 24,940,570 -0.10(-0.26%)
Nov 24, 2020 38.22 38.73 38.00 38.64 25,177,140 +0.88(+2.33%)
Nov 23, 2020 37.21 37.91 37.20 37.76 21,669,780 +0.61(+1.64%)
Nov 20, 2020 37.23 37.53 37.11 37.15 21,810,316 -0.18(-0.49%)
Nov 19, 2020 37.18 37.52 36.97 37.34 24,443,266 -0.14(-0.36%)
Nov 18, 2020 38.00 38.31 37.42 37.47 23,509,044 -0.51(-1.34%)
Nov 17, 2020 38.02 38.41 37.74 37.98 25,510,264 -0.60(-1.55%)
Nov 16, 2020 37.85 38.62 37.50 38.58 38,108,744 +1.03(+2.75%)
Nov 13, 2020 37.36 37.65 36.78 37.54 54,164,932 +2.48(+7.06%)
Nov 12, 2020 35.35 35.72 34.82 35.07 32,385,864 -0.60(-1.68%)
Nov 11, 2020 35.38 35.78 34.86 35.67 30,129,878 +0.55(+1.58%)
Nov 10, 2020 34.65 35.39 34.61 35.11 34,745,320 +0.47(+1.36%)
Nov 09, 2020 36.20 36.48 34.57 34.64 47,009,404 +0.61(+1.79%)
Nov 06, 2020 34.06 34.10 33.63 34.03 21,475,426 +0.27(+0.81%)
Nov 05, 2020 33.57 33.83 33.47 33.76 25,520,540 +0.60(+1.80%)
Nov 04, 2020 33.58 33.83 33.10 33.16 33,205,530 -0.10(-0.30%)
Nov 03, 2020 32.97 33.85 32.92 33.26 30,121,406 +0.71(+2.17%)
Nov 02, 2020 32.82 32.96 32.35 32.56 25,860,118 +0.00(+0.00%)
Oct 30, 2020 32.28 32.58 32.18 32.56 32,154,474 +0.19(+0.59%)
Oct 29, 2020 32.20 32.71 31.99 32.37 38,958,136 -0.02(-0.06%)
Oct 28, 2020 32.93 33.11 32.36 32.38 38,094,884 -1.05(-3.15%)
Oct 27, 2020 33.90 34.01 33.18 33.44 41,791,880 -0.73(-2.12%)
Oct 26, 2020 34.82 34.85 33.69 34.16 32,136,224 -1.04(-2.96%)
Oct 23, 2020 35.30 35.34 35.05 35.20 17,153,698 +0.00(+0.00%)
Oct 22, 2020 35.23 35.33 34.81 35.20 22,490,008 -0.22(-0.61%)
Oct 21, 2020 35.65 35.88 35.35 35.42 18,750,554 -0.13(-0.36%)
Oct 20, 2020 35.77 35.83 35.39 35.55 18,263,586 -0.09(-0.25%)
Oct 19, 2020 36.41 36.62 35.51 35.64 21,605,174 -0.78(-2.14%)
Oct 16, 2020 36.17 36.55 35.87 36.42 23,482,240 +0.17(+0.48%)
Oct 15, 2020 35.79 36.27 35.68 36.25 17,039,320 +0.07(+0.20%)
Oct 14, 2020 36.14 36.66 36.06 36.17 18,132,512 +0.07(+0.20%)
Oct 13, 2020 36.76 36.83 36.01 36.10 25,841,304 -0.50(-1.36%)
Oct 12, 2020 36.21 36.76 35.94 36.60 25,090,980 +0.46(+1.28%)
Oct 09, 2020 36.41 36.48 36.02 36.14 17,827,894 +0.05(+0.15%)
Oct 08, 2020 36.09 36.44 35.97 36.08 20,984,256 +0.35(+0.99%)
Oct 07, 2020 35.35 35.89 35.17 35.73 22,704,598 +0.75(+2.15%)
Oct 06, 2020 34.91 35.68 34.82 34.98 31,343,220 +0.00(+0.00%)
Oct 05, 2020 34.90 35.18 34.71 34.98 29,683,322 +0.27(+0.78%)
Oct 02, 2020 34.51 34.96 34.43 34.71 27,008,474 -0.48(-1.37%)
Oct 01, 2020 35.46 35.65 34.97 35.19 22,894,184 -0.21(-0.59%)
Sep 30, 2020 35.13 35.67 35.06 35.39 30,168,134 +0.30(+0.84%)
Sep 29, 2020 35.11 35.39 34.89 35.10 18,208,700 -0.06(-0.18%)
Sep 28, 2020 35.22 35.30 34.86 35.16 27,001,008 +0.61(+1.77%)
Sep 25, 2020 33.93 34.63 33.80 34.55 25,559,006 +0.54(+1.59%)
Sep 24, 2020 34.15 34.29 33.79 34.01 34,387,428 -0.39(-1.12%)
Sep 23, 2020 35.25 35.39 34.31 34.40 27,636,208 -0.93(-2.64%)
Sep 22, 2020 35.21 35.46 34.94 35.33 19,636,230 +0.25(+0.72%)
Sep 21, 2020 35.32 35.47 34.77 35.08 31,697,672 -0.69(-1.93%)
Sep 18, 2020 36.10 36.23 35.56 35.77 49,468,168 -0.50(-1.39%)
Sep 17, 2020 35.64 36.30 35.50 36.28 24,730,718 -0.05(-0.12%)
Sep 16, 2020 36.59 36.99 36.29 36.32 27,057,958 -0.16(-0.44%)
Sep 15, 2020 36.40 36.70 36.28 36.48 21,154,300 +0.21(+0.57%)
Sep 14, 2020 36.14 36.52 35.99 36.28 22,101,404 +0.44(+1.23%)
Sep 11, 2020 35.73 35.99 35.51 35.84 24,319,594 +0.28(+0.78%)
Sep 10, 2020 35.97 36.51 35.42 35.56 27,937,514 -0.50(-1.40%)
Sep 09, 2020 36.03 36.37 35.69 36.06 25,977,626 +0.12(+0.32%)
Sep 08, 2020 35.99 36.49 35.92 35.94 32,377,442 -0.74(-2.01%)
Sep 04, 2020 37.02 37.23 36.34 36.68 38,803,136 -0.12(-0.32%)
Sep 03, 2020 37.52 37.59 36.54 36.80 43,701,940 -1.37(-3.60%)
Sep 02, 2020 37.78 38.36 37.77 38.17 33,429,518 +0.40(+1.07%)
Sep 01, 2020 37.74 37.80 37.29 37.77 25,970,486 -0.17(-0.45%)
Aug 31, 2020 37.83 38.05 37.69 37.94 23,698,552 +0.02(+0.05%)
Aug 28, 2020 37.87 38.01 37.74 37.92 18,444,270 -0.08(-0.21%)
Aug 27, 2020 38.10 38.16 37.76 38.00 24,989,818 +0.04(+0.09%)
Aug 26, 2020 37.43 37.99 37.25 37.96 24,054,498 +0.26(+0.69%)
Aug 25, 2020 37.95 38.01 37.54 37.70 17,153,598 -0.20(-0.52%)
Aug 24, 2020 37.80 38.16 37.74 37.90 19,740,986 -0.06(-0.17%)
Aug 21, 2020 37.78 38.01 37.57 37.96 19,352,378 -0.05(-0.14%)
Aug 20, 2020 37.62 38.12 37.50 38.02 20,525,038 +0.40(+1.08%)
Aug 19, 2020 37.83 38.05 37.54 37.61 22,355,566 -0.19(-0.50%)
Aug 18, 2020 37.86 38.00 37.57 37.80 25,978,398 -0.02(-0.05%)
Aug 17, 2020 38.23 38.42 37.61 37.82 33,947,452 -0.37(-0.96%)
Aug 14, 2020 38.18 38.53 37.98 38.19 36,212,356 -0.20(-0.52%)
Aug 13, 2020 39.35 39.39 38.08 38.39 102,192,656 -4.83(-11.18%)
Aug 12, 2020 42.48 43.25 42.48 43.22 30,009,898 +0.82(+1.93%)
Aug 11, 2020 43.04 43.54 42.30 42.40 20,976,284 -0.49(-1.13%)
Aug 10, 2020 42.38 43.13 42.38 42.89 16,690,128 +0.27(+0.63%)
Aug 07, 2020 42.53 42.77 42.26 42.62 18,979,342 -0.31(-0.71%)
Aug 06, 2020 42.44 42.98 42.32 42.92 15,792,327 +0.40(+0.93%)
Aug 05, 2020 42.83 42.89 42.28 42.53 14,552,763 -0.31(-0.71%)
Aug 04, 2020 42.24 42.83 42.15 42.83 14,286,559 +0.46(+1.08%)
Aug 03, 2020 42.36 42.55 41.95 42.38 15,738,127 +0.05(+0.13%)
Jul 31, 2020 41.68 42.33 41.21 42.32 19,704,938 +0.59(+1.42%)
Jul 30, 2020 41.45 41.75 40.78 41.73 17,112,654 -0.24(-0.58%)
Jul 29, 2020 41.69 42.12 41.67 41.97 12,928,327 +0.39(+0.93%)
Jul 28, 2020 42.21 42.30 41.52 41.59 15,550,921 -0.82(-1.93%)
Jul 27, 2020 41.93 42.47 41.47 42.40 17,330,470 +0.71(+1.70%)
Jul 24, 2020 42.67 42.81 41.43 41.69 18,900,662 -0.91(-2.13%)
Jul 23, 2020 42.21 42.86 41.95 42.60 26,416,296 +0.46(+1.09%)
Jul 22, 2020 42.25 42.33 41.81 42.14 30,289,914 -0.11(-0.26%)
Jul 21, 2020 42.48 42.53 42.10 42.25 17,875,992 +0.04(+0.11%)
Jul 20, 2020 41.94 42.32 41.57 42.21 17,767,844 +0.20(+0.47%)
Jul 17, 2020 41.37 42.17 41.23 42.01 22,691,232 +0.87(+2.12%)
Jul 16, 2020 41.06 41.18 40.62 41.14 19,706,408 -0.56(-1.34%)
Jul 15, 2020 41.78 42.08 41.33 41.69 17,468,866 -0.05(-0.11%)
Jul 14, 2020 40.88 41.78 40.80 41.74 21,467,540 +0.47(+1.13%)
Jul 13, 2020 42.12 42.22 41.14 41.27 19,990,792 -0.66(-1.56%)
Jul 10, 2020 41.99 42.16 41.55 41.93 15,330,663 -0.04(-0.09%)
Jul 09, 2020 41.87 42.40 41.53 41.96 28,959,654 +0.72(+1.74%)
Jul 08, 2020 40.97 41.40 40.72 41.24 16,714,936 +0.24(+0.59%)
Jul 07, 2020 41.44 41.59 40.94 41.00 19,022,924 -0.71(-1.70%)
Jul 06, 2020 41.40 41.77 41.22 41.71 17,973,256 +0.71(+1.73%)
Jul 02, 2020 41.40 41.53 40.87 41.00 21,847,894 -0.06(-0.15%)
Jul 01, 2020 41.58 41.65 41.01 41.06 19,210,658 -0.52(-1.24%)
Jun 30, 2020 41.15 41.91 41.10 41.58 24,548,994 +0.44(+1.06%)
Jun 29, 2020 41.31 41.41 40.72 41.15 26,778,422 -0.14(-0.35%)
Jun 26, 2020 40.23 41.47 39.79 41.29 119,935,360 +0.97(+2.41%)
Jun 25, 2020 39.91 40.41 39.41 40.32 21,430,686 +0.42(+1.05%)
Jun 24, 2020 40.38 40.54 39.58 39.90 25,617,556 -0.64(-1.58%)
Jun 23, 2020 40.94 41.15 40.41 40.54 26,039,336 +0.28(+0.69%)
Jun 22, 2020 40.22 40.53 39.95 40.26 20,632,358 -0.14(-0.35%)
Jun 19, 2020 41.24 41.47 40.16 40.41 40,494,932 -0.45(-1.11%)
Jun 18, 2020 40.82 41.06 40.43 40.86 25,149,872 -0.30(-0.74%)
Jun 17, 2020 41.68 41.74 40.92 41.16 22,876,668 -0.28(-0.67%)
Jun 16, 2020 42.27 42.34 40.93 41.44 31,474,834 +1.01(+2.49%)
Jun 15, 2020 39.34 40.80 39.17 40.43 23,873,108 +0.25(+0.62%)
Jun 12, 2020 40.08 40.89 39.33 40.18 29,303,508 +1.25(+3.21%)
Jun 11, 2020 41.89 41.90 38.91 38.93 39,899,464 -3.34(-7.91%)
Jun 10, 2020 42.49 42.64 42.01 42.28 20,690,090 -0.56(-1.31%)
Jun 09, 2020 42.81 43.01 42.34 42.84 20,853,934 -0.07(-0.17%)
Jun 08, 2020 42.31 42.94 42.01 42.91 19,984,822 +0.27(+0.63%)
Jun 05, 2020 42.14 43.05 42.08 42.64 25,339,056 +0.86(+2.07%)
Jun 04, 2020 41.70 42.13 41.48 41.78 15,811,916 -0.07(-0.17%)
Jun 03, 2020 41.88 42.08 41.49 41.85 19,613,218 +0.04(+0.11%)
Jun 02, 2020 41.37 41.81 40.90 41.80 19,377,552 +0.53(+1.27%)
Jun 01, 2020 42.04 42.15 41.22 41.28 20,999,080 -1.36(-3.18%)
May 29, 2020 41.05 42.63 40.49 42.63 48,870,360 +1.46(+3.55%)
May 28, 2020 40.92 41.42 40.45 41.17 22,454,518 +0.20(+0.48%)
May 27, 2020 40.16 40.99 39.94 40.98 24,849,208 +1.00(+2.50%)
May 26, 2020 40.82 40.83 39.83 39.98 24,423,328 -0.05(-0.13%)
May 22, 2020 39.83 40.08 39.34 40.03 14,124,637 +0.18(+0.45%)
May 21, 2020 40.52 40.70 39.73 39.85 20,945,716 -0.66(-1.63%)
May 20, 2020 40.16 40.85 40.15 40.51 22,635,718 +0.75(+1.88%)
May 19, 2020 39.97 40.10 39.59 39.76 27,304,392 -0.41(-1.02%)
May 18, 2020 40.31 40.38 39.52 40.17 30,258,386 +0.70(+1.78%)
May 15, 2020 38.27 39.57 38.20 39.47 34,292,020 +0.37(+0.96%)
May 14, 2020 38.72 39.75 38.57 39.09 56,537,868 +1.69(+4.53%)
May 13, 2020 38.70 38.84 36.83 37.40 41,391,280 -1.13(-2.94%)
May 12, 2020 39.17 39.50 38.51 38.53 28,904,794 -0.09(-0.23%)
May 11, 2020 38.14 38.92 37.98 38.62 29,313,148 +0.29(+0.77%)
May 08, 2020 37.46 38.35 37.18 38.33 24,634,440 +1.44(+3.92%)
May 07, 2020 37.08 37.23 36.75 36.88 22,618,280 +0.20(+0.53%)
May 06, 2020 37.05 37.17 36.53 36.69 17,990,124 -0.28(-0.75%)
May 05, 2020 37.10 37.37 36.90 36.96 16,890,214 +0.10(+0.27%)
May 04, 2020 36.51 36.92 36.10 36.87 17,943,246 +0.38(+1.05%)
May 01, 2020 37.20 37.28 36.34 36.48 24,782,946 -1.30(-3.44%)
Apr 30, 2020 38.49 38.49 37.60 37.78 29,918,568 -0.86(-2.22%)
Apr 29, 2020 38.65 38.76 38.27 38.64 19,534,200 +0.76(+2.00%)
Apr 28, 2020 38.78 38.90 37.81 37.88 18,413,004 -0.51(-1.32%)
Apr 27, 2020 38.07 38.53 37.96 38.39 20,117,848 +0.48(+1.27%)
Apr 24, 2020 37.30 38.03 37.13 37.91 16,422,773 +0.80(+2.16%)
Apr 23, 2020 37.35 37.94 37.03 37.11 18,056,386 -0.12(-0.34%)
Apr 22, 2020 36.79 37.53 36.65 37.23 20,564,860 +1.08(+2.98%)
Apr 21, 2020 37.29 37.44 36.03 36.15 35,507,800 -1.77(-4.68%)
Apr 20, 2020 37.37 38.60 37.26 37.93 26,287,348 +0.05(+0.14%)
Apr 17, 2020 37.67 38.02 37.21 37.87 34,436,036 +0.87(+2.36%)
Apr 16, 2020 37.23 37.26 36.27 37.00 29,333,024 -0.02(-0.05%)
Apr 15, 2020 37.62 37.77 36.76 37.02 20,666,150 -1.12(-2.95%)
Apr 14, 2020 37.43 38.18 37.03 38.14 25,664,216 +1.39(+3.78%)
Apr 13, 2020 36.59 36.96 36.13 36.75 21,974,282 +0.02(+0.05%)
Apr 09, 2020 37.53 37.62 36.42 36.73 31,013,566 -0.36(-0.96%)
Apr 08, 2020 36.71 37.62 36.44 37.09 25,427,480 +0.86(+2.36%)
Apr 07, 2020 38.03 38.10 36.19 36.23 34,052,920 -0.70(-1.91%)
Apr 06, 2020 36.07 37.16 35.47 36.94 35,483,452 +2.11(+6.07%)
Apr 03, 2020 35.50 35.92 34.36 34.82 23,818,220 -0.66(-1.86%)
Apr 02, 2020 33.74 35.61 33.41 35.48 31,604,136 +1.63(+4.82%)
Apr 01, 2020 33.71 34.32 33.45 33.85 30,331,428 -0.87(-2.49%)
Mar 31, 2020 35.44 35.70 34.54 34.72 29,460,228 -0.89(-2.50%)
Mar 30, 2020 34.84 35.76 34.41 35.61 30,704,424 +1.32(+3.86%)
Mar 27, 2020 34.63 35.46 33.92 34.28 35,415,972 -1.55(-4.34%)
Mar 26, 2020 33.53 36.14 33.00 35.84 43,569,524 +2.57(+7.72%)
Mar 25, 2020 34.13 35.28 33.12 33.27 48,539,244 -0.82(-2.41%)
Mar 24, 2020 32.15 34.16 31.39 34.09 54,602,736 +3.53(+11.56%)
Mar 23, 2020 31.36 31.64 29.80 30.56 45,076,512 -0.88(-2.81%)
Mar 20, 2020 33.80 33.98 31.26 31.44 55,008,916 -1.86(-5.60%)
Mar 19, 2020 32.72 34.73 31.93 33.30 66,030,012 +0.52(+1.59%)
Mar 18, 2020 29.82 33.30 29.42 32.78 64,405,528 +1.43(+4.56%)
Mar 17, 2020 30.65 32.02 29.67 31.35 47,068,400 +1.58(+5.31%)
Mar 16, 2020 29.35 32.67 28.61 29.77 50,056,312 -3.47(-10.44%)
Mar 13, 2020 31.07 33.28 29.44 33.24 60,984,064 +3.92(+13.37%)
Mar 12, 2020 30.47 31.64 29.14 29.32 58,708,112 -3.40(-10.39%)
Mar 11, 2020 34.46 34.59 32.12 32.72 72,015,456 -2.68(-7.56%)
Mar 10, 2020 34.66 35.46 33.45 35.40 57,216,200 +1.87(+5.59%)
Mar 09, 2020 32.59 34.94 32.05 33.53 69,668,112 -1.52(-4.33%)
Mar 06, 2020 33.56 35.28 33.38 35.04 55,034,960 +0.10(+0.28%)
Mar 05, 2020 35.48 35.78 34.70 34.95 34,238,264 -1.61(-4.40%)
Mar 04, 2020 35.96 36.61 35.15 36.55 33,972,872 +1.19(+3.37%)
Mar 03, 2020 36.44 37.01 35.07 35.36 55,800,300 -1.00(-2.74%)
Mar 02, 2020 35.46 36.38 34.37 36.36 55,295,544 +1.10(+3.11%)
Feb 28, 2020 34.18 35.81 33.87 35.27 90,801,824 -0.10(-0.27%)
Feb 27, 2020 36.46 37.18 35.34 35.36 58,225,208 -1.87(-5.03%)
Feb 26, 2020 37.95 38.31 37.04 37.23 43,607,668 -0.51(-1.36%)
Feb 25, 2020 38.90 39.05 37.16 37.75 54,353,936 -1.11(-2.86%)
Feb 24, 2020 39.74 40.34 38.86 38.86 39,935,468 -2.03(-4.96%)
Feb 21, 2020 41.27 41.38 40.67 40.89 22,681,122 -0.49(-1.18%)
Feb 20, 2020 40.71 41.47 40.54 41.38 23,099,978 +0.49(+1.21%)
Feb 19, 2020 41.24 41.34 40.54 40.88 31,253,394 -0.26(-0.64%)
Feb 18, 2020 41.35 41.38 40.88 41.15 20,999,774 -0.34(-0.81%)
Feb 14, 2020 41.65 41.70 41.05 41.48 30,285,278 -0.25(-0.59%)
Feb 13, 2020 41.64 42.10 41.14 41.73 53,249,044 -2.37(-5.37%)
Feb 12, 2020 43.66 44.41 43.63 44.10 35,628,352 +0.71(+1.63%)
Feb 11, 2020 43.62 43.90 43.15 43.39 26,197,472 +0.23(+0.53%)
Feb 10, 2020 42.38 43.18 42.29 43.16 21,524,158 +0.79(+1.88%)
Feb 07, 2020 42.92 43.07 42.28 42.37 19,030,996 -0.64(-1.48%)
Feb 06, 2020 43.00 43.12 42.59 43.00 11,110,036 +0.21(+0.50%)
Feb 05, 2020 42.68 42.92 42.52 42.79 19,293,818 +0.73(+1.74%)
Feb 04, 2020 41.70 42.14 41.61 42.06 15,782,072 +0.96(+2.34%)
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.