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

Alphabet-A (NQ: GOOGL )

171.95 +15.95 (+10.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 57.44 58.67 56.84 58.10 65,258,960 +0.78(+1.36%)
Mar 30, 2020 56.63 57.55 54.92 57.32 58,727,100 +1.80(+3.25%)
Mar 27, 2020 56.37 57.55 55.20 55.51 62,792,000 -2.63(-4.53%)
Mar 26, 2020 55.74 58.57 54.60 58.15 76,645,880 +3.06(+5.56%)
Mar 25, 2020 56.23 57.31 54.15 55.08 90,278,056 -1.42(-2.51%)
Mar 24, 2020 55.20 56.67 54.32 56.50 72,439,360 +3.79(+7.20%)
Mar 23, 2020 52.82 53.35 50.44 52.71 83,648,600 -0.70(-1.32%)
Mar 20, 2020 56.55 56.92 53.10 53.41 82,876,000 -1.84(-3.33%)
Mar 19, 2020 54.41 57.63 52.78 55.25 74,057,000 +0.69(+1.27%)
Mar 18, 2020 53.00 55.25 51.85 54.56 92,991,896 -1.34(-2.40%)
Mar 17, 2020 54.53 56.30 52.45 55.90 83,186,176 +2.25(+4.20%)
Mar 16, 2020 54.48 57.27 53.35 53.65 96,496,680 -7.06(-11.63%)
Mar 13, 2020 58.75 60.72 55.61 60.71 79,398,000 +5.14(+9.24%)
Mar 12, 2020 56.13 59.44 55.42 55.58 94,290,856 -4.97(-8.20%)
Mar 11, 2020 62.41 62.85 59.56 60.55 54,802,340 -3.21(-5.04%)
Mar 10, 2020 62.72 63.79 60.73 63.76 54,847,280 +2.97(+4.88%)
Mar 09, 2020 60.25 62.64 59.90 60.79 69,208,240 -4.00(-6.17%)
Mar 06, 2020 63.50 65.14 62.86 64.79 64,646,000 -0.95(-1.45%)
Mar 05, 2020 67.28 67.68 65.08 65.74 54,330,500 -3.34(-4.84%)
Mar 04, 2020 67.95 69.14 66.85 69.08 47,553,100 +2.19(+3.28%)
Mar 03, 2020 69.88 70.41 66.46 66.89 56,583,880 -2.43(-3.51%)
Mar 02, 2020 67.57 69.37 66.26 69.32 55,388,640 +2.35(+3.51%)
Feb 28, 2020 63.72 67.12 63.41 66.96 80,218,000 +1.22(+1.85%)
Feb 27, 2020 67.96 68.47 65.71 65.75 62,196,960 -3.78(-5.43%)
Feb 26, 2020 69.75 70.68 68.83 69.52 49,775,040 +0.21(+0.30%)
Feb 25, 2020 71.55 71.84 69.02 69.32 51,507,720 -1.68(-2.36%)
Feb 24, 2020 71.15 71.82 70.34 70.99 49,462,740 -3.18(-4.29%)
Feb 21, 2020 75.23 75.55 73.92 74.17 42,536,000 -1.68(-2.21%)
Feb 20, 2020 75.95 76.35 75.21 75.85 25,962,840 -0.39(-0.52%)
Feb 19, 2020 76.36 76.54 76.05 76.24 22,037,760 +0.27(+0.36%)
Feb 18, 2020 75.72 76.53 75.55 75.97 25,642,860 +0.04(+0.05%)
Feb 14, 2020 75.73 76.00 75.28 75.94 23,196,000 +0.27(+0.35%)
Feb 13, 2020 75.50 76.30 75.20 75.67 22,897,440 -0.26(-0.35%)
Feb 12, 2020 75.79 76.02 75.43 75.93 31,008,300 +0.43(+0.57%)
Feb 11, 2020 75.66 76.49 75.27 75.50 34,832,380 +0.07(+0.09%)
Feb 10, 2020 73.86 75.44 73.76 75.43 38,275,980 +1.48(+2.00%)
Feb 07, 2020 73.37 74.26 73.27 73.96 28,360,000 +0.16(+0.21%)
Feb 06, 2020 72.60 74.08 72.52 73.80 37,799,420 +1.50(+2.07%)
Feb 05, 2020 73.18 73.23 71.48 72.30 36,366,480 +0.03(+0.04%)
Feb 04, 2020 72.72 73.37 71.10 72.27 95,838,256 -1.86(-2.51%)
Feb 03, 2020 73.08 74.31 72.83 74.13 71,673,136 +2.49(+3.48%)
Jan 31, 2020 73.39 73.48 71.35 71.64 43,820,000 -1.07(-1.48%)
Jan 30, 2020 71.91 72.76 71.75 72.71 26,967,760 -0.12(-0.17%)
Jan 29, 2020 72.92 73.21 72.27 72.83 21,565,160 +0.31(+0.43%)
Jan 28, 2020 72.09 72.74 71.52 72.53 29,725,500 +0.94(+1.31%)
Jan 27, 2020 71.58 71.83 70.97 71.59 34,120,860 -1.72(-2.35%)
Jan 24, 2020 74.64 74.71 73.16 73.31 29,784,000 -0.93(-1.25%)
Jan 23, 2020 74.38 74.67 74.02 74.23 26,650,460 +0.03(+0.04%)
Jan 22, 2020 74.49 75.03 74.13 74.21 28,442,760 +0.10(+0.13%)
Jan 21, 2020 73.95 74.49 73.51 74.11 48,930,540 +0.14(+0.18%)
Jan 17, 2020 73.13 74.03 72.83 73.98 52,422,000 +1.47(+2.02%)
Jan 16, 2020 72.27 72.53 72.00 72.51 26,021,260 +0.55(+0.76%)
Jan 15, 2020 71.65 72.04 71.58 71.96 21,511,760 +0.43(+0.60%)
Jan 14, 2020 72.00 72.13 71.39 71.53 26,075,760 -0.47(-0.66%)
Jan 13, 2020 71.76 72.07 71.27 72.00 30,730,260 +0.55(+0.77%)
Jan 10, 2020 71.47 71.75 70.98 71.45 26,262,000 +0.46(+0.65%)
Jan 09, 2020 71.10 71.43 70.51 70.99 33,200,240 +0.74(+1.05%)
Jan 08, 2020 69.74 70.59 69.63 70.25 35,314,460 +0.50(+0.71%)
Jan 07, 2020 70.02 70.17 69.58 69.76 34,334,540 -0.14(-0.19%)
Jan 06, 2020 67.58 69.92 67.55 69.89 46,767,540 +1.81(+2.67%)
Jan 03, 2020 67.40 68.69 67.37 68.08 23,412,000 -0.36(-0.52%)
Jan 02, 2020 67.42 68.43 67.32 68.43 27,278,600 +1.46(+2.19%)
Dec 31, 2019 66.79 67.03 66.61 66.97 19,520,000 -0.02(-0.02%)
Dec 30, 2019 67.84 67.85 66.89 66.99 19,994,560 -0.75(-1.10%)
Dec 27, 2019 68.20 68.35 67.65 67.73 23,216,000 -0.39(-0.57%)
Dec 26, 2019 67.33 68.16 67.28 68.12 23,662,800 +0.90(+1.34%)
Dec 24, 2019 67.51 67.60 67.21 67.22 13,468,000 -0.31(-0.46%)
Dec 23, 2019 67.94 68.09 67.40 67.53 19,937,040 -0.03(-0.04%)
Dec 20, 2019 68.16 68.20 67.54 67.56 50,276,000 -0.26(-0.38%)
Dec 19, 2019 67.60 67.88 67.44 67.82 28,921,260 +0.23(+0.34%)
Dec 18, 2019 67.85 67.97 67.52 67.60 23,329,540 -0.15(-0.22%)
Dec 17, 2019 68.12 68.22 67.54 67.74 32,947,460 -0.29(-0.43%)
Dec 16, 2019 67.75 68.18 67.53 68.03 28,127,840 +0.69(+1.03%)
Dec 13, 2019 67.39 67.57 67.08 67.34 33,172,000 -0.08(-0.12%)
Dec 12, 2019 67.16 67.73 66.91 67.42 29,115,520 +0.21(+0.32%)
Dec 11, 2019 67.42 67.49 67.06 67.21 20,479,520 +0.07(+0.10%)
Dec 10, 2019 67.00 67.40 66.70 67.14 17,606,320 -0.01(-0.01%)
Dec 09, 2019 66.94 67.88 66.80 67.15 30,841,060 +0.18(+0.27%)
Dec 06, 2019 66.64 67.12 66.56 66.97 32,974,000 +0.62(+0.94%)
Dec 05, 2019 66.35 66.40 65.72 66.35 24,408,260 +0.40(+0.61%)
Dec 04, 2019 65.31 66.21 65.15 65.95 35,505,760 +1.21(+1.87%)
Dec 03, 2019 63.93 64.86 63.85 64.74 29,562,460 +0.29(+0.46%)
Dec 02, 2019 65.13 65.27 64.02 64.44 26,538,140 -0.76(-1.17%)
Nov 29, 2019 65.33 65.50 65.16 65.20 12,800,000 -0.40(-0.61%)
Nov 27, 2019 65.77 65.88 65.47 65.61 18,810,000 -0.04(-0.07%)
Nov 26, 2019 65.50 65.70 65.20 65.65 21,909,580 +0.37(+0.56%)
Nov 25, 2019 64.81 65.52 64.78 65.28 23,590,920 +0.60(+0.93%)
Nov 22, 2019 65.15 65.34 64.47 64.68 27,778,000 -0.32(-0.50%)
Nov 21, 2019 65.11 65.56 64.54 65.01 25,541,240 -0.09(-0.13%)
Nov 20, 2019 65.57 65.66 64.46 65.09 28,893,280 -0.54(-0.82%)
Nov 19, 2019 66.33 66.33 65.59 65.63 21,863,440 -0.36(-0.55%)
Nov 18, 2019 66.62 66.70 65.81 65.99 27,983,320 -0.69(-1.03%)
Nov 15, 2019 65.75 66.68 65.59 66.68 39,298,000 +1.22(+1.86%)
Nov 14, 2019 64.75 65.79 64.70 65.46 28,948,980 +0.65(+1.00%)
Nov 13, 2019 64.66 65.13 64.61 64.81 21,114,220 -0.05(-0.08%)
Nov 12, 2019 64.93 65.47 64.71 64.86 28,852,840 -0.05(-0.08%)
Nov 11, 2019 65.20 65.25 64.79 64.91 17,234,520 -0.54(-0.82%)
Nov 08, 2019 65.08 65.86 65.08 65.45 30,436,000 +0.10(+0.16%)
Nov 07, 2019 64.71 66.13 64.69 65.35 45,124,880 +0.80(+1.23%)
Nov 06, 2019 64.50 64.65 64.11 64.55 24,604,120 -0.02(-0.03%)
Nov 05, 2019 64.56 64.86 64.47 64.57 25,141,180 +0.09(+0.14%)
Nov 04, 2019 63.81 64.62 63.81 64.48 30,618,140 +0.87(+1.36%)
Nov 01, 2019 63.29 63.65 62.99 63.61 28,812,000 +0.67(+1.07%)
Oct 31, 2019 63.00 63.33 62.47 62.94 31,902,080 -0.09(-0.15%)
Oct 30, 2019 62.76 63.40 62.53 63.03 29,189,360 +0.00(+0.00%)
Oct 29, 2019 63.80 64.04 62.78 63.03 52,636,620 -1.42(-2.20%)
Oct 28, 2019 63.75 64.96 63.62 64.45 65,312,240 +1.23(+1.95%)
Oct 25, 2019 62.60 63.40 62.46 63.22 27,104,000 +0.26(+0.41%)
Oct 24, 2019 62.96 63.15 62.62 62.96 22,791,640 +0.07(+0.12%)
Oct 23, 2019 62.01 62.90 62.01 62.88 23,515,800 +0.82(+1.32%)
Oct 22, 2019 62.22 62.44 61.99 62.06 25,635,000 -0.15(-0.25%)
Oct 21, 2019 62.44 62.68 62.00 62.21 20,598,000 -0.01(-0.01%)
Oct 18, 2019 62.73 62.91 62.01 62.22 31,646,000 -0.42(-0.67%)
Oct 17, 2019 62.57 63.19 62.49 62.64 21,279,460 +0.49(+0.79%)
Oct 16, 2019 62.09 62.71 61.93 62.15 23,018,820 +0.04(+0.06%)
Oct 15, 2019 61.08 62.36 61.05 62.11 30,538,980 +1.22(+2.01%)
Oct 14, 2019 60.69 61.29 60.59 60.89 13,674,900 +0.10(+0.17%)
Oct 11, 2019 61.20 61.44 60.68 60.79 22,528,000 +0.31(+0.52%)
Oct 10, 2019 59.93 60.78 59.89 60.47 13,356,400 +0.35(+0.59%)
Oct 09, 2019 60.07 60.42 59.91 60.12 16,256,820 +0.61(+1.03%)
Oct 08, 2019 59.94 60.34 59.47 59.51 20,646,800 -0.91(-1.50%)
Oct 07, 2019 60.35 60.95 60.22 60.41 17,578,320 -0.14(-0.22%)
Oct 04, 2019 59.71 60.62 59.55 60.55 24,572,000 +1.08(+1.81%)
Oct 03, 2019 59.17 59.55 58.16 59.47 29,386,280 +0.58(+0.98%)
Oct 02, 2019 59.83 59.94 58.63 58.90 33,478,820 -1.40(-2.33%)
Oct 01, 2019 61.12 61.64 60.28 60.30 25,653,160 -0.76(-1.24%)
Sep 30, 2019 61.35 61.37 60.67 61.06 25,891,860 -0.24(-0.39%)
Sep 27, 2019 62.14 62.25 60.76 61.30 34,448,000 -0.82(-1.32%)
Sep 26, 2019 62.11 62.23 61.59 62.11 23,429,400 -0.14(-0.23%)
Sep 25, 2019 60.80 62.40 60.46 62.26 27,096,620 +1.34(+2.20%)
Sep 24, 2019 62.00 62.36 60.53 60.92 36,709,960 -0.82(-1.33%)
Sep 23, 2019 61.33 61.98 61.19 61.73 23,898,400 +0.24(+0.39%)
Sep 20, 2019 61.68 62.14 61.18 61.49 38,754,000 -0.45(-0.72%)
Sep 19, 2019 61.62 62.22 61.62 61.94 16,939,580 +0.30(+0.49%)
Sep 18, 2019 61.51 61.81 60.82 61.63 17,844,080 +0.14(+0.23%)
Sep 17, 2019 61.58 61.75 61.17 61.49 20,941,900 -0.09(-0.14%)
Sep 16, 2019 61.52 61.95 61.26 61.58 28,214,120 -0.42(-0.68%)
Sep 13, 2019 61.61 62.05 61.35 62.00 23,674,000 +0.25(+0.41%)
Sep 12, 2019 61.17 62.12 61.13 61.75 31,642,860 +0.75(+1.23%)
Sep 11, 2019 60.19 61.12 60.11 61.00 23,500,300 +0.72(+1.19%)
Sep 10, 2019 59.80 60.50 59.80 60.28 27,917,900 +0.02(+0.04%)
Sep 09, 2019 60.35 61.03 59.66 60.26 31,855,080 -0.05(-0.09%)
Sep 06, 2019 60.46 60.65 60.16 60.32 18,970,000 -0.29(-0.48%)
Sep 05, 2019 59.68 60.70 59.63 60.61 26,401,640 +1.50(+2.53%)
Sep 04, 2019 58.97 59.24 58.58 59.11 21,312,540 +0.64(+1.09%)
Sep 03, 2019 59.09 59.45 58.19 58.48 25,914,920 -1.05(-1.76%)
Aug 30, 2019 60.02 60.02 59.29 59.53 18,066,000 -0.19(-0.31%)
Aug 29, 2019 59.32 59.96 59.26 59.71 19,638,960 +1.02(+1.75%)
Aug 28, 2019 58.24 58.92 58.01 58.69 16,810,760 +0.15(+0.25%)
Aug 27, 2019 59.15 59.25 58.23 58.54 23,466,180 -0.02(-0.03%)
Aug 26, 2019 57.97 58.59 57.74 58.56 21,177,020 +0.88(+1.53%)
Aug 23, 2019 59.26 59.78 57.50 57.68 36,262,000 -1.90(-3.18%)
Aug 22, 2019 59.69 59.94 58.95 59.58 17,352,300 -0.00(-0.01%)
Aug 21, 2019 59.79 60.03 59.40 59.58 14,153,340 +0.40(+0.68%)
Aug 20, 2019 59.77 59.90 59.15 59.18 20,211,200 -0.85(-1.41%)
Aug 19, 2019 59.59 60.47 59.52 60.02 24,452,680 +1.06(+1.80%)
Aug 16, 2019 59.04 59.19 58.65 58.96 25,302,000 +0.49(+0.85%)
Aug 15, 2019 58.42 58.82 58.15 58.47 28,612,640 +0.25(+0.44%)
Aug 14, 2019 58.80 59.14 58.05 58.21 35,417,140 -1.62(-2.71%)
Aug 13, 2019 58.72 60.27 58.65 59.84 28,602,780 +1.11(+1.89%)
Aug 12, 2019 59.00 59.28 58.44 58.73 22,061,780 -0.72(-1.21%)
Aug 09, 2019 60.00 60.22 59.24 59.45 20,418,000 -0.86(-1.43%)
Aug 08, 2019 59.32 60.31 58.70 60.31 30,090,480 +1.51(+2.58%)
Aug 07, 2019 57.89 58.99 57.54 58.80 30,678,240 +0.24(+0.41%)
Aug 06, 2019 58.28 59.07 58.08 58.55 35,983,160 +0.82(+1.41%)
Aug 05, 2019 58.65 58.84 57.14 57.74 47,802,020 -2.08(-3.47%)
Aug 02, 2019 60.15 60.48 59.50 59.82 34,908,000 -0.77(-1.28%)
Aug 01, 2019 60.88 61.81 60.35 60.59 35,420,420 -0.32(-0.53%)
Jul 31, 2019 61.24 61.75 60.41 60.91 39,952,760 -0.49(-0.80%)
Jul 30, 2019 61.35 61.85 61.27 61.40 28,591,480 -0.69(-1.11%)
Jul 29, 2019 62.12 62.45 61.51 62.09 41,378,760 -0.17(-0.27%)
Jul 26, 2019 61.40 63.42 61.40 62.26 121,214,000 +5.46(+9.62%)
Jul 25, 2019 56.95 57.18 56.19 56.80 54,516,520 -0.19(-0.33%)
Jul 24, 2019 56.63 57.27 56.43 56.99 27,195,620 -0.42(-0.72%)
Jul 23, 2019 57.17 57.44 56.64 57.40 20,640,600 +0.44(+0.78%)
Jul 22, 2019 56.77 57.00 56.26 56.96 28,933,340 +0.38(+0.68%)
Jul 19, 2019 57.47 57.58 56.56 56.58 23,182,000 -0.78(-1.37%)
Jul 18, 2019 57.10 57.41 56.64 57.36 25,461,120 +0.02(+0.04%)
Jul 17, 2019 57.55 57.92 57.33 57.34 19,508,140 -0.34(-0.58%)
Jul 16, 2019 57.34 57.93 57.34 57.67 25,348,820 +0.15(+0.26%)
Jul 15, 2019 57.27 57.53 57.00 57.53 21,167,080 +0.26(+0.45%)
Jul 12, 2019 57.15 57.38 56.93 57.27 21,878,000 +0.06(+0.11%)
Jul 11, 2019 57.31 57.66 56.98 57.20 26,006,920 +0.16(+0.28%)
Jul 10, 2019 56.62 57.12 56.53 57.05 30,707,400 +0.83(+1.48%)
Jul 09, 2019 55.52 56.39 55.36 56.21 29,461,380 +0.38(+0.67%)
Jul 08, 2019 56.29 56.36 55.59 55.84 29,868,500 -0.79(-1.40%)
Jul 05, 2019 55.97 56.73 55.88 56.63 29,792,000 +0.48(+0.86%)
Jul 03, 2019 55.92 56.40 55.74 56.15 20,154,000 +0.52(+0.93%)
Jul 02, 2019 55.24 55.64 54.98 55.63 20,634,140 +0.88(+1.61%)
Jul 01, 2019 55.05 55.43 54.75 54.75 29,284,740 +0.61(+1.13%)
Jun 28, 2019 53.86 54.14 53.69 54.14 33,670,000 +0.31(+0.57%)
Jun 27, 2019 54.34 54.42 53.79 53.83 24,070,800 -0.18(-0.34%)
Jun 26, 2019 54.55 54.76 53.68 54.02 34,688,300 -0.36(-0.67%)
Jun 25, 2019 55.75 55.78 54.23 54.38 31,604,040 -1.42(-2.55%)
Jun 24, 2019 56.00 56.18 55.67 55.80 24,237,860 -0.47(-0.83%)
Jun 21, 2019 55.49 56.33 55.49 56.27 50,776,000 +0.61(+1.09%)
Jun 20, 2019 56.09 56.14 55.35 55.66 24,012,740 +0.43(+0.79%)
Jun 19, 2019 55.36 55.47 54.80 55.23 26,714,600 -0.04(-0.07%)
Jun 18, 2019 55.58 55.94 55.04 55.26 34,523,180 +0.57(+1.04%)
Jun 17, 2019 54.45 55.06 54.40 54.69 19,764,560 +0.38(+0.70%)
Jun 14, 2019 54.49 54.74 54.07 54.31 24,586,000 -0.24(-0.43%)
Jun 13, 2019 54.24 54.83 54.13 54.55 20,808,960 +0.60(+1.10%)
Jun 12, 2019 54.00 54.13 53.48 53.95 23,671,200 -0.10(-0.18%)
Jun 11, 2019 54.85 55.20 53.98 54.05 33,514,480 -0.09(-0.16%)
Jun 10, 2019 53.85 54.74 53.76 54.14 28,499,940 +0.72(+1.35%)
Jun 07, 2019 52.71 53.67 52.56 53.42 43,826,000 +1.03(+1.97%)
Jun 06, 2019 52.31 52.50 51.78 52.39 29,019,160 +0.16(+0.30%)
Jun 05, 2019 52.75 52.84 51.65 52.23 46,983,800 -0.49(-0.93%)
Jun 04, 2019 52.22 52.92 51.80 52.72 60,509,200 +0.77(+1.49%)
Jun 03, 2019 53.35 53.35 51.35 51.95 96,883,656 -3.38(-6.10%)
May 31, 2019 55.28 55.67 55.17 55.33 31,588,000 -0.75(-1.33%)
May 30, 2019 56.01 56.34 55.80 56.07 18,056,600 +0.07(+0.13%)
May 29, 2019 56.63 56.75 55.60 56.00 36,221,980 -0.98(-1.72%)
May 28, 2019 57.07 57.82 56.93 56.98 20,950,660 +0.05(+0.08%)
May 24, 2019 57.60 57.72 56.84 56.93 18,552,000 -0.34(-0.59%)
May 23, 2019 57.30 57.50 56.66 57.27 25,207,920 -0.53(-0.91%)
May 22, 2019 57.56 58.19 57.55 57.79 18,824,360 +0.07(+0.12%)
May 21, 2019 57.72 57.90 57.17 57.72 20,562,800 +0.27(+0.46%)
May 20, 2019 57.65 57.65 56.91 57.46 30,598,300 -0.98(-1.68%)
May 17, 2019 58.79 59.31 58.32 58.44 25,360,000 -0.79(-1.33%)
May 16, 2019 58.59 59.71 58.42 59.23 35,294,660 +0.69(+1.17%)
May 15, 2019 56.13 58.91 56.07 58.54 59,300,800 +2.30(+4.08%)
May 14, 2019 57.12 57.24 56.18 56.24 40,386,600 -0.59(-1.03%)
May 13, 2019 57.26 57.60 56.27 56.83 45,629,980 -1.55(-2.66%)
May 10, 2019 58.44 58.81 57.32 58.38 31,648,000 -0.02(-0.03%)
May 09, 2019 58.13 58.70 57.73 58.40 29,548,380 -0.14(-0.24%)
May 08, 2019 58.86 59.21 58.38 58.54 25,516,100 -0.40(-0.69%)
May 07, 2019 59.29 59.74 58.25 58.94 36,603,100 -0.73(-1.22%)
May 06, 2019 58.60 59.77 58.56 59.67 31,765,400 +0.20(+0.33%)
May 03, 2019 58.87 59.57 58.68 59.48 41,586,000 +1.15(+1.98%)
May 02, 2019 58.63 58.97 57.92 58.33 45,073,060 -0.34(-0.58%)
May 01, 2019 59.88 59.96 58.58 58.67 74,331,336 -1.28(-2.14%)
Apr 30, 2019 59.53 60.05 59.15 59.95 133,158,016 -4.86(-7.50%)
Apr 29, 2019 64.03 64.85 63.59 64.81 72,150,216 +0.94(+1.47%)
Apr 26, 2019 63.67 63.95 63.25 63.87 27,228,000 +0.50(+0.80%)
Apr 25, 2019 63.52 63.64 62.90 63.37 31,336,620 +0.36(+0.58%)
Apr 24, 2019 63.53 63.70 62.99 63.00 23,390,760 -0.53(-0.83%)
Apr 23, 2019 62.83 63.72 62.60 63.53 31,866,940 +0.84(+1.34%)
Apr 22, 2019 61.83 62.72 61.67 62.69 19,085,880 +0.61(+0.99%)
Apr 18, 2019 62.25 62.30 61.97 62.07 24,754,000 +0.07(+0.11%)
Apr 17, 2019 61.85 62.25 61.65 62.01 29,427,080 +0.41(+0.67%)
Apr 16, 2019 61.50 61.80 61.25 61.60 22,608,500 +0.27(+0.44%)
Apr 15, 2019 61.20 61.47 60.73 61.33 23,798,440 +0.19(+0.31%)
Apr 12, 2019 60.78 61.15 60.66 61.14 24,312,000 +0.66(+1.09%)
Apr 11, 2019 60.45 60.64 60.23 60.48 16,994,700 +0.16(+0.26%)
Apr 10, 2019 60.25 60.45 60.03 60.32 15,496,820 +0.19(+0.31%)
Apr 09, 2019 60.09 60.36 59.92 60.13 19,671,440 -0.28(-0.46%)
Apr 08, 2019 60.56 60.70 60.23 60.41 21,751,340 -0.16(-0.26%)
Apr 05, 2019 60.97 61.02 60.50 60.57 20,020,000 -0.40(-0.66%)
Apr 04, 2019 60.56 61.03 60.45 60.97 21,017,360 +0.43(+0.71%)
Apr 03, 2019 60.63 61.03 60.25 60.54 22,190,280 +0.26(+0.44%)
Apr 02, 2019 60.00 60.29 59.56 60.28 18,284,920 +0.33(+0.55%)
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.