Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.01 47.48 46.55 46.59 13,336,875 -0.24(-0.51%)
Dec 30, 2021 46.95 47.39 46.77 46.83 12,253,563 +0.00(+0.00%)
Dec 29, 2021 46.87 47.00 46.57 46.83 15,378,201 +0.07(+0.16%)
Dec 28, 2021 46.72 47.23 46.57 46.76 10,028,330 +0.04(+0.08%)
Dec 27, 2021 46.30 46.83 45.97 46.72 17,742,176 +0.41(+0.88%)
Dec 23, 2021 45.70 46.48 45.64 46.31 19,899,598 +0.93(+2.04%)
Dec 22, 2021 45.15 45.51 44.83 45.38 33,547,776 +0.16(+0.35%)
Dec 21, 2021 45.01 45.65 44.80 45.23 21,341,688 +0.43(+0.95%)
Dec 20, 2021 44.66 45.06 44.41 44.80 20,514,118 -0.32(-0.72%)
Dec 17, 2021 44.63 45.59 44.47 45.13 44,834,980 -0.08(-0.18%)
Dec 16, 2021 44.94 45.84 44.82 45.21 30,676,896 +0.61(+1.37%)
Dec 15, 2021 44.56 45.09 44.22 44.60 24,887,452 -0.52(-1.14%)
Dec 14, 2021 42.85 45.36 42.85 45.11 37,507,796 +0.95(+2.15%)
Dec 13, 2021 44.41 44.80 43.92 44.16 32,272,362 -0.68(-1.53%)
Dec 10, 2021 44.69 44.90 44.23 44.85 30,103,324 -0.60(-1.32%)
Dec 09, 2021 45.05 45.45 44.05 45.45 37,931,852 +0.15(+0.33%)
Dec 08, 2021 45.61 46.13 44.98 45.30 39,544,916 -0.89(-1.93%)
Dec 07, 2021 48.41 49.24 45.09 46.19 49,783,160 -2.27(-4.68%)
Dec 06, 2021 48.32 49.35 48.19 48.46 24,127,192 +0.53(+1.10%)
Dec 03, 2021 47.62 48.37 47.59 47.93 24,146,960 +0.26(+0.54%)
Dec 02, 2021 46.06 48.10 45.99 47.67 28,311,370 +2.24(+4.93%)
Dec 01, 2021 47.33 47.58 45.40 45.43 22,941,526 -0.83(-1.80%)
Nov 30, 2021 47.49 47.49 46.10 46.26 34,047,960 -1.43(-3.01%)
Nov 29, 2021 47.74 47.91 47.04 47.70 20,638,426 +0.40(+0.84%)
Nov 26, 2021 47.28 47.28 46.92 47.30 13,908,851 -0.72(-1.50%)
Nov 24, 2021 48.05 48.25 47.66 48.02 10,935,156 -0.15(-0.31%)
Nov 23, 2021 47.92 48.62 47.68 48.17 21,081,376 +0.49(+1.03%)
Nov 22, 2021 47.90 48.62 47.34 47.68 19,439,794 -0.41(-0.84%)
Nov 19, 2021 48.82 48.86 47.77 48.09 19,690,020 -0.85(-1.73%)
Nov 18, 2021 49.20 49.62 48.82 48.93 16,261,701 -0.80(-1.61%)
Nov 17, 2021 49.19 49.79 48.99 49.74 15,886,958 +0.56(+1.15%)
Nov 16, 2021 49.49 49.73 49.12 49.17 13,841,042 -0.24(-0.49%)
Nov 15, 2021 49.48 49.74 49.28 49.41 10,770,913 -0.11(-0.22%)
Nov 12, 2021 49.88 49.98 49.20 49.52 13,072,166 -0.15(-0.30%)
Nov 11, 2021 50.06 50.16 49.47 49.67 12,851,857 -0.47(-0.94%)
Nov 10, 2021 49.78 50.14 17,578,834 +0.39(+0.78%)
Nov 09, 2021 49.40 49.99 49.30 49.75 14,584,460 +0.24(+0.49%)
Nov 08, 2021 49.83 50.02 49.26 49.51 14,506,356 -0.38(-0.76%)
Nov 05, 2021 49.39 50.29 49.35 49.89 19,040,338 +1.08(+2.22%)
Nov 04, 2021 48.87 49.29 48.25 48.81 17,913,734 -0.20(-0.42%)
Nov 03, 2021 48.58 49.14 48.37 49.01 17,621,772 +0.29(+0.59%)
Nov 02, 2021 48.56 49.01 48.02 48.73 16,762,823 +0.35(+0.73%)
Nov 01, 2021 47.65 48.77 48.42 48.37 20,581,100 +0.77(+1.61%)
Oct 29, 2021 47.71 48.65 47.31 47.61 29,086,656 -0.44(-0.91%)
Oct 28, 2021 46.65 48.04 22,857,962 -0.50(-1.03%)
Oct 27, 2021 49.77 49.85 48.25 48.54 24,673,296 -1.22(-2.46%)
Oct 26, 2021 50.11 49.56 49.76 14,532,677 -0.30(-0.59%)
Oct 25, 2021 50.11 50.06 14,552,024 -0.13(-0.26%)
Oct 22, 2021 50.03 50.31 50.19 16,104,157 +0.18(+0.35%)
Oct 21, 2021 50.67 50.67 49.78 50.01 14,785,866 -0.63(-1.24%)
Oct 20, 2021 50.46 50.80 49.90 50.64 13,675,448 +0.44(+0.87%)
Oct 19, 2021 49.72 50.22 49.51 50.21 16,566,686 +0.94(+1.92%)
Oct 18, 2021 49.62 49.73 48.96 49.26 21,720,874 -0.74(-1.48%)
Oct 15, 2021 50.22 50.49 49.70 50.00 20,392,574 +0.03(+0.06%)
Oct 14, 2021 48.85 50.27 48.85 49.98 22,623,162 +1.20(+2.47%)
Oct 13, 2021 49.28 49.34 48.23 48.77 21,551,722 +0.33(+0.69%)
Oct 12, 2021 48.48 48.72 47.68 48.44 29,893,752 +0.10(+0.21%)
Oct 11, 2021 49.92 50.08 48.29 48.34 34,489,720 -2.30(-4.53%)
Oct 08, 2021 52.74 52.74 50.52 50.63 25,938,024 -2.50(-4.70%)
Oct 07, 2021 53.15 53.65 53.02 53.13 14,950,052 +0.46(+0.88%)
Oct 06, 2021 51.92 52.73 51.75 52.67 24,679,998 +0.10(+0.19%)
Oct 05, 2021 52.14 53.05 52.09 52.57 16,874,218 +0.24(+0.46%)
Oct 04, 2021 52.71 52.71 52.09 52.33 15,474,619 -0.40(-0.75%)
Oct 01, 2021 51.97 52.97 51.68 52.72 16,807,488 +1.18(+2.29%)
Sep 30, 2021 51.62 52.46 51.53 51.54 21,112,928 +0.00(+0.00%)
Sep 29, 2021 50.64 51.78 50.42 51.54 18,366,910 +1.09(+2.16%)
Sep 28, 2021 51.19 51.45 50.32 50.46 23,204,822 -1.42(-2.74%)
Sep 27, 2021 51.47 51.91 51.38 51.88 11,055,290 +0.05(+0.09%)
Sep 24, 2021 51.53 52.05 51.38 51.83 12,389,365 +0.06(+0.12%)
Sep 23, 2021 51.67 52.43 51.49 51.77 16,552,788 +0.14(+0.27%)
Sep 22, 2021 52.41 52.58 51.52 51.63 18,997,374 -0.04(-0.07%)
Sep 21, 2021 52.50 52.81 51.37 51.66 14,863,573 -0.40(-0.76%)
Sep 20, 2021 52.43 52.52 51.48 52.06 20,926,732 -0.57(-1.09%)
Sep 17, 2021 52.47 53.13 52.35 52.63 25,780,186 -0.16(-0.30%)
Sep 16, 2021 52.76 53.20 51.98 52.79 20,172,932 +0.26(+0.49%)
Sep 15, 2021 51.15 53.16 51.15 52.53 40,193,120 +1.30(+2.54%)
Sep 14, 2021 55.62 56.07 51.05 51.23 59,406,372 -4.04(-7.30%)
Sep 13, 2021 55.28 55.84 54.86 55.27 15,210,551 +0.61(+1.11%)
Sep 10, 2021 54.78 55.15 54.43 54.66 11,112,992 -0.23(-0.42%)
Sep 09, 2021 55.64 55.64 54.77 54.89 11,274,431 -0.53(-0.96%)
Sep 08, 2021 55.44 55.77 55.33 55.42 18,175,662 -0.15(-0.27%)
Sep 07, 2021 56.61 56.74 55.48 55.57 17,338,676 -1.31(-2.30%)
Sep 03, 2021 56.59 56.95 56.52 56.88 8,769,079 -0.03(-0.05%)
Sep 02, 2021 56.56 56.95 56.47 56.91 11,094,425 +0.56(+1.00%)
Sep 01, 2021 56.23 56.70 55.81 56.35 16,320,048 +0.42(+0.76%)
Aug 31, 2021 54.81 55.99 54.75 55.92 18,139,798 +0.89(+1.62%)
Aug 30, 2021 54.59 55.06 54.47 55.03 13,081,647 +0.29(+0.52%)
Aug 27, 2021 54.47 54.84 54.33 54.74 14,246,862 +0.37(+0.68%)
Aug 26, 2021 54.92 55.02 54.35 54.37 8,809,429 -0.44(-0.81%)
Aug 25, 2021 54.84 55.13 54.57 54.82 8,417,183 -0.05(-0.08%)
Aug 24, 2021 55.17 55.34 54.74 54.86 10,431,532 -0.25(-0.45%)
Aug 23, 2021 54.47 55.41 54.37 55.11 13,475,818 +0.36(+0.66%)
Aug 20, 2021 54.24 55.01 54.10 54.75 12,522,986 +0.41(+0.76%)
Aug 19, 2021 54.40 54.57 53.93 54.34 11,350,190 -0.06(-0.12%)
Aug 18, 2021 54.81 55.00 54.35 54.40 13,578,859 -0.42(-0.77%)
Aug 17, 2021 54.48 54.83 54.20 54.83 14,010,201 +0.25(+0.46%)
Aug 16, 2021 54.50 54.91 54.24 54.58 13,261,238 -0.09(-0.17%)
Aug 13, 2021 54.71 54.83 54.37 54.67 8,184,574 +0.27(+0.49%)
Aug 12, 2021 54.42 54.50 54.00 54.40 10,107,496 -0.06(-0.10%)
Aug 11, 2021 54.29 54.51 53.88 54.46 9,602,896 +0.59(+1.09%)
Aug 10, 2021 53.65 53.88 53.49 53.87 8,929,598 +0.16(+0.29%)
Aug 09, 2021 54.06 54.09 53.48 53.71 13,150,460 -0.38(-0.70%)
Aug 06, 2021 53.64 54.35 53.58 54.09 11,491,732 +0.33(+0.62%)
Aug 05, 2021 53.73 54.03 53.60 53.76 9,465,825 +0.33(+0.62%)
Aug 04, 2021 53.46 53.85 52.98 53.42 10,316,590 -0.24(-0.45%)
Aug 03, 2021 54.10 54.14 52.75 53.66 12,161,174 -0.22(-0.41%)
Aug 02, 2021 54.34 54.62 53.46 53.88 12,624,234 -0.36(-0.66%)
Jul 30, 2021 53.52 54.58 53.37 54.24 24,391,192 +0.69(+1.29%)
Jul 29, 2021 54.56 55.02 53.51 53.55 21,448,818 +0.12(+0.22%)
Jul 28, 2021 53.68 53.95 52.88 53.43 14,362,886 -0.53(-0.99%)
Jul 27, 2021 54.07 54.45 53.71 53.97 12,613,614 -0.13(-0.24%)
Jul 26, 2021 53.65 54.16 53.45 54.10 12,581,755 +0.31(+0.58%)
Jul 23, 2021 53.38 54.00 53.25 53.78 9,278,422 +0.53(+0.99%)
Jul 22, 2021 53.30 53.42 52.43 53.26 14,515,710 -0.02(-0.03%)
Jul 21, 2021 52.47 53.55 52.31 53.28 15,393,700 +0.67(+1.28%)
Jul 20, 2021 52.28 52.94 52.09 52.60 19,070,824 +0.41(+0.79%)
Jul 19, 2021 52.97 53.05 51.90 52.19 19,843,528 -0.85(-1.60%)
Jul 16, 2021 53.38 53.77 52.99 53.04 13,465,827 -0.37(-0.69%)
Jul 15, 2021 53.12 53.57 52.98 53.41 13,842,808 +0.17(+0.31%)
Jul 14, 2021 53.57 53.62 53.09 53.24 10,608,715 -0.05(-0.09%)
Jul 13, 2021 53.69 53.87 53.18 53.29 12,334,372 -0.41(-0.76%)
Jul 12, 2021 53.69 53.79 53.01 53.69 12,561,283 +0.21(+0.40%)
Jul 09, 2021 53.65 54.11 53.46 53.48 15,995,771 -0.18(-0.34%)
Jul 08, 2021 53.27 53.79 52.91 53.66 23,311,630 +0.06(+0.10%)
Jul 07, 2021 53.43 53.73 53.20 53.61 13,963,401 +0.47(+0.88%)
Jul 06, 2021 53.44 53.70 52.47 53.14 13,960,918 -0.47(-0.88%)
Jul 02, 2021 53.22 53.71 53.07 53.61 11,626,147 +0.61(+1.16%)
Jul 01, 2021 52.37 53.21 52.32 52.99 10,934,511 +0.67(+1.28%)
Jun 30, 2021 51.87 52.43 51.74 52.32 14,148,222 +0.44(+0.85%)
Jun 29, 2021 51.54 52.33 51.54 51.88 13,617,962 +0.40(+0.78%)
Jun 28, 2021 51.97 52.02 51.22 51.48 14,694,206 -0.29(-0.57%)
Jun 25, 2021 51.35 51.94 51.30 51.77 18,831,796 +0.33(+0.64%)
Jun 24, 2021 51.11 51.67 51.02 51.44 22,363,392 +0.53(+1.05%)
Jun 23, 2021 52.74 53.04 50.39 50.91 37,608,112 -1.97(-3.73%)
Jun 22, 2021 52.73 53.04 52.57 52.88 15,610,207 +0.32(+0.61%)
Jun 21, 2021 52.29 52.67 52.18 52.56 14,129,859 +0.52(+1.01%)
Jun 18, 2021 52.53 52.75 51.79 52.04 29,121,190 -0.74(-1.41%)
Jun 17, 2021 52.29 53.10 52.08 52.78 16,944,978 +0.37(+0.70%)
Jun 16, 2021 52.92 53.31 52.16 52.42 16,302,427 -0.18(-0.35%)
Jun 15, 2021 52.54 53.01 52.50 52.60 13,178,126 +0.04(+0.07%)
Jun 14, 2021 52.10 52.57 51.62 52.56 13,593,131 +0.37(+0.70%)
Jun 11, 2021 51.89 52.20 51.77 52.20 10,612,042 +0.26(+0.49%)
Jun 10, 2021 51.81 52.34 51.71 51.94 13,483,896 +0.29(+0.57%)
Jun 09, 2021 52.11 52.23 51.59 51.64 10,048,816 -0.14(-0.27%)
Jun 08, 2021 52.11 52.25 51.51 51.78 16,069,051 -0.45(-0.86%)
Jun 07, 2021 52.06 52.52 51.97 52.23 12,095,602 -0.08(-0.16%)
Jun 04, 2021 51.99 52.50 51.78 52.31 12,330,487 +0.57(+1.10%)
Jun 03, 2021 51.86 51.97 51.25 51.75 11,629,188 -0.28(-0.53%)
Jun 02, 2021 52.33 52.33 51.60 52.02 15,056,158 -0.24(-0.46%)
Jun 01, 2021 53.14 53.15 52.16 52.26 13,153,083 -0.36(-0.68%)
May 28, 2021 52.93 53.09 52.50 52.62 14,186,443 +0.00(+0.00%)
May 27, 2021 52.31 52.73 52.11 52.62 27,811,310 +0.45(+0.86%)
May 26, 2021 51.31 52.79 51.03 52.17 25,861,794 +1.06(+2.06%)
May 25, 2021 51.60 51.60 50.93 51.11 13,070,560 +0.04(+0.07%)
May 24, 2021 50.81 51.17 50.35 51.08 14,389,774 +0.53(+1.05%)
May 21, 2021 50.77 50.92 50.40 50.54 17,926,242 +0.04(+0.07%)
May 20, 2021 49.66 50.77 49.64 50.51 16,691,957 +0.73(+1.48%)
May 19, 2021 50.11 50.13 49.25 49.77 20,250,276 -0.65(-1.29%)
May 18, 2021 51.02 51.34 50.19 50.42 37,815,992 -0.46(-0.91%)
May 17, 2021 53.34 53.47 50.57 50.89 34,364,008 -2.96(-5.50%)
May 14, 2021 53.09 54.03 52.65 53.85 17,288,336 +1.18(+2.25%)
May 13, 2021 51.75 53.27 51.75 52.66 17,049,206 +0.71(+1.36%)
May 12, 2021 52.22 52.43 51.90 51.96 21,004,230 -0.81(-1.53%)
May 11, 2021 52.78 53.02 52.26 52.76 16,779,552 -0.01(-0.02%)
May 10, 2021 53.54 54.24 52.75 52.77 20,987,236 -0.55(-1.03%)
May 07, 2021 52.54 53.60 52.03 53.32 19,449,244 +1.04(+1.98%)
May 06, 2021 52.00 52.40 51.80 52.29 14,248,858 +0.52(+1.01%)
May 05, 2021 52.31 52.33 51.63 51.76 19,461,690 -0.20(-0.39%)
May 04, 2021 51.72 52.17 51.55 51.97 27,584,318 +0.06(+0.11%)
May 03, 2021 51.79 52.28 51.54 51.91 15,797,246 +0.39(+0.75%)
Apr 30, 2021 51.74 51.74 50.22 51.53 23,873,548 -0.23(-0.44%)
Apr 29, 2021 51.37 51.84 50.73 51.75 23,658,752 +2.11(+4.25%)
Apr 28, 2021 49.69 50.08 49.51 49.64 13,686,741 -0.18(-0.37%)
Apr 27, 2021 49.97 50.26 49.75 49.83 13,534,791 -0.02(-0.04%)
Apr 26, 2021 49.90 50.08 49.56 49.85 13,951,057 -0.06(-0.13%)
Apr 23, 2021 49.83 50.20 49.52 49.91 13,352,417 -0.01(-0.02%)
Apr 22, 2021 49.84 50.23 49.68 49.92 16,365,429 -0.23(-0.46%)
Apr 21, 2021 49.56 50.25 49.34 50.15 17,569,432 +0.45(+0.90%)
Apr 20, 2021 49.38 49.80 49.23 49.70 15,639,271 +0.02(+0.04%)
Apr 19, 2021 50.39 50.48 49.47 49.68 18,531,102 -0.89(-1.76%)
Apr 16, 2021 50.47 50.93 50.09 50.57 20,971,318 +0.89(+1.79%)
Apr 15, 2021 49.29 50.01 49.10 49.68 19,974,738 +0.77(+1.58%)
Apr 14, 2021 49.11 49.44 48.77 48.91 14,531,733 -0.53(-1.08%)
Apr 13, 2021 49.08 49.54 48.87 49.44 17,199,744 +0.51(+1.05%)
Apr 12, 2021 49.06 49.28 48.74 48.93 16,156,918 -0.23(-0.47%)
Apr 09, 2021 49.37 49.44 48.13 49.16 19,839,826 -0.70(-1.40%)
Apr 08, 2021 50.08 50.13 49.64 49.86 11,747,897 -0.25(-0.49%)
Apr 07, 2021 50.56 50.58 49.77 50.10 18,887,362 -0.22(-0.44%)
Apr 06, 2021 49.90 50.52 49.68 50.32 16,947,744 +0.27(+0.53%)
Apr 05, 2021 49.86 50.35 49.74 50.06 16,243,346 +0.05(+0.09%)
Apr 01, 2021 49.89 50.31 49.54 50.01 18,244,182 +0.58(+1.18%)
Mar 31, 2021 50.04 50.12 49.30 49.43 24,057,978 -0.79(-1.58%)
Mar 30, 2021 50.59 50.71 49.84 50.22 13,357,710 -0.19(-0.38%)
Mar 29, 2021 50.27 50.81 49.48 50.41 22,407,482 +0.01(+0.02%)
Mar 26, 2021 51.34 51.66 49.19 50.40 26,413,296 -1.02(-1.99%)
Mar 25, 2021 51.31 51.60 50.63 51.43 19,117,268 +0.35(+0.68%)
Mar 24, 2021 51.20 51.62 51.03 51.08 17,243,088 -0.20(-0.39%)
Mar 23, 2021 51.57 51.81 51.15 51.28 16,111,125 -0.21(-0.41%)
Mar 22, 2021 50.88 51.63 50.47 51.49 20,026,234 +0.83(+1.64%)
Mar 19, 2021 50.71 51.19 50.49 50.66 37,174,440 -0.37(-0.73%)
Mar 18, 2021 51.77 52.18 50.97 51.03 20,732,326 -1.49(-2.83%)
Mar 17, 2021 52.43 52.87 51.66 52.52 21,059,910 -0.49(-0.93%)
Mar 16, 2021 52.61 53.51 52.40 53.02 16,586,573 +0.47(+0.89%)
Mar 15, 2021 52.28 52.61 51.64 52.55 16,129,394 +0.40(+0.77%)
Mar 12, 2021 51.93 52.42 51.35 52.15 20,108,756 +0.18(+0.35%)
Mar 11, 2021 51.72 52.71 51.71 51.97 19,147,332 -0.29(-0.56%)
Mar 10, 2021 51.10 52.70 50.94 52.26 25,829,970 +1.50(+2.95%)
Mar 09, 2021 50.67 51.26 50.34 50.76 27,684,204 +0.09(+0.18%)
Mar 08, 2021 50.08 51.00 49.94 50.67 27,699,094 +0.35(+0.69%)
Mar 05, 2021 49.96 50.48 49.26 50.32 24,142,132 +1.06(+2.15%)
Mar 04, 2021 49.16 50.47 48.96 49.26 30,820,962 +0.18(+0.37%)
Mar 03, 2021 49.25 50.05 49.00 49.08 24,917,662 -0.48(-0.96%)
Mar 02, 2021 49.61 50.04 49.39 49.55 16,400,592 -0.18(-0.37%)
Mar 01, 2021 48.61 49.98 48.30 49.74 19,012,856 +1.58(+3.28%)
Feb 26, 2021 47.75 48.83 47.40 48.16 24,941,188 +0.44(+0.92%)
Feb 25, 2021 48.50 48.79 47.45 47.72 24,744,796 -1.06(-2.17%)
Feb 24, 2021 48.02 48.90 48.02 48.78 21,123,054 +0.05(+0.11%)
Feb 23, 2021 48.23 48.80 47.57 48.72 20,004,708 +0.77(+1.60%)
Feb 22, 2021 47.47 48.29 47.33 47.96 14,755,317 +0.37(+0.77%)
Feb 19, 2021 47.87 48.05 47.29 47.59 16,578,524 -0.42(-0.88%)
Feb 18, 2021 48.12 48.29 47.74 48.01 15,888,062 -0.39(-0.81%)
Feb 17, 2021 48.17 48.64 47.87 48.40 12,018,653 +0.14(+0.28%)
Feb 16, 2021 48.41 48.61 47.98 48.27 11,839,040 -0.36(-0.73%)
Feb 12, 2021 48.71 48.96 48.36 48.62 11,071,398 +0.00(+0.00%)
Feb 11, 2021 48.34 48.70 47.97 48.62 12,234,773 +0.44(+0.91%)
Feb 10, 2021 48.45 48.47 47.54 48.18 17,988,154 +0.03(+0.06%)
Feb 09, 2021 47.50 48.40 46.91 48.16 16,518,747 +0.79(+1.68%)
Feb 08, 2021 46.64 47.57 46.60 47.36 16,165,114 +0.68(+1.45%)
Feb 05, 2021 47.37 47.56 46.53 46.69 15,548,695 -0.31(-0.66%)
Feb 04, 2021 45.97 47.04 45.88 47.00 20,480,598 +0.90(+1.94%)
Feb 03, 2021 46.81 47.07 46.06 46.10 18,881,982 -0.65(-1.39%)
Feb 02, 2021 45.99 47.02 45.74 46.75 19,004,036 +0.94(+2.05%)
Feb 01, 2021 45.54 46.00 44.85 45.81 18,463,148 +0.53(+1.17%)
Jan 29, 2021 45.96 46.77 45.21 45.28 30,083,874 -1.85(-3.93%)
Jan 28, 2021 45.67 47.76 45.47 47.13 31,917,596 +2.90(+6.57%)
Jan 27, 2021 45.19 45.88 44.14 44.23 26,991,494 -1.53(-3.33%)
Jan 26, 2021 44.90 45.86 44.65 45.75 25,791,238 +1.02(+2.29%)
Jan 25, 2021 44.30 44.88 44.14 44.73 17,875,504 +0.26(+0.60%)
Jan 22, 2021 44.61 44.70 44.09 44.47 15,283,328 -0.41(-0.92%)
Jan 21, 2021 44.30 45.01 44.06 44.88 24,743,774 +0.23(+0.51%)
Jan 20, 2021 44.75 44.91 44.45 44.65 17,312,582 +0.03(+0.06%)
Jan 19, 2021 44.46 44.84 44.13 44.62 20,740,762 +0.15(+0.33%)
Jan 15, 2021 44.95 45.00 43.98 44.48 28,434,198 -0.81(-1.80%)
Jan 14, 2021 45.82 45.92 45.16 45.29 20,587,852 -0.53(-1.16%)
Jan 13, 2021 45.33 46.02 45.23 45.82 17,764,080 +0.14(+0.30%)
Jan 12, 2021 46.85 47.08 45.32 45.68 22,988,586 -1.38(-2.93%)
Jan 11, 2021 47.26 47.26 46.34 47.06 20,575,004 -0.02(-0.04%)
Jan 08, 2021 46.00 47.19 45.96 47.08 24,238,142 +0.80(+1.74%)
Jan 07, 2021 45.86 46.57 45.76 46.28 22,142,108 +0.09(+0.20%)
Jan 06, 2021 44.87 46.38 44.85 46.18 24,688,880 +0.53(+1.16%)
Jan 05, 2021 45.82 45.94 44.93 45.65 19,545,876 -0.27(-0.60%)
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.