Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 73.33 74.93 73.31 74.44 2,744,344 +0.73(+1.00%)
Oct 28, 2021 76.27 73.71 5,296,135 -0.37(-0.50%)
Oct 27, 2021 74.70 74.80 73.05 74.08 4,253,610 -0.99(-1.32%)
Oct 26, 2021 75.59 75.01 75.07 3,611,033 -0.20(-0.27%)
Oct 25, 2021 75.45 75.52 75.07 75.27 1,677,776 -0.04(-0.05%)
Oct 22, 2021 75.63 76.06 75.18 75.31 1,810,805 -0.08(-0.10%)
Oct 21, 2021 75.28 75.50 74.88 75.39 1,708,276 -0.08(-0.10%)
Oct 20, 2021 75.88 76.04 74.63 75.46 1,851,570 -0.60(-0.79%)
Oct 19, 2021 75.59 76.18 75.23 76.06 1,844,502 +0.86(+1.14%)
Oct 18, 2021 74.78 75.38 74.27 75.20 2,273,397 +0.06(+0.08%)
Oct 15, 2021 74.08 75.27 73.75 75.15 6,190,850 +1.32(+1.78%)
Oct 14, 2021 72.70 74.17 72.70 73.83 2,379,256 +1.73(+2.41%)
Oct 13, 2021 72.44 73.00 71.71 72.10 2,853,390 +0.50(+0.69%)
Oct 12, 2021 71.67 72.13 71.19 71.60 2,803,778 -0.27(-0.37%)
Oct 11, 2021 71.65 72.85 71.64 71.87 1,986,192 -0.10(-0.13%)
Oct 08, 2021 71.62 72.45 71.57 71.96 2,298,916 +0.22(+0.31%)
Oct 07, 2021 71.50 72.21 71.41 71.74 1,591,228 +0.86(+1.21%)
Oct 06, 2021 70.35 71.39 69.63 70.89 2,417,440 -0.07(-0.09%)
Oct 05, 2021 71.00 71.44 70.44 70.95 1,947,226 +0.09(+0.12%)
Oct 04, 2021 71.49 71.92 70.45 70.87 2,063,839 -0.89(-1.24%)
Oct 01, 2021 71.14 72.14 70.33 71.75 2,513,145 +1.01(+1.43%)
Sep 30, 2021 72.33 72.57 70.56 70.74 2,976,081 -1.31(-1.81%)
Sep 29, 2021 72.70 72.98 71.96 72.05 2,163,193 -0.74(-1.02%)
Sep 28, 2021 74.08 74.19 72.62 72.79 3,104,487 -1.59(-2.14%)
Sep 27, 2021 73.74 74.63 73.22 74.38 3,025,711 +0.39(+0.53%)
Sep 24, 2021 73.18 74.41 73.16 73.99 3,136,277 +0.45(+0.61%)
Sep 23, 2021 72.13 73.67 71.75 73.55 2,857,028 +1.68(+2.33%)
Sep 22, 2021 71.48 72.20 71.33 71.87 1,797,125 +0.84(+1.18%)
Sep 21, 2021 71.67 71.93 71.00 71.03 2,436,026 -0.52(-0.73%)
Sep 20, 2021 71.21 71.63 70.58 71.55 2,660,715 -0.40(-0.56%)
Sep 17, 2021 72.78 73.08 71.68 71.95 3,943,511 -1.22(-1.67%)
Sep 16, 2021 72.91 73.27 72.45 73.17 1,993,327 +0.27(+0.37%)
Sep 15, 2021 72.18 73.14 71.73 72.91 2,812,397 +0.74(+1.03%)
Sep 14, 2021 73.20 73.29 72.03 72.16 1,750,137 -0.67(-0.92%)
Sep 13, 2021 73.08 73.23 72.13 72.83 2,036,744 +0.13(+0.18%)
Sep 10, 2021 73.17 73.55 72.63 72.70 1,842,699 -0.21(-0.29%)
Sep 09, 2021 73.05 73.46 72.87 72.91 1,940,462 -0.17(-0.23%)
Sep 08, 2021 72.53 73.18 72.39 73.08 2,660,608 +0.42(+0.58%)
Sep 07, 2021 73.05 73.33 72.50 72.66 1,837,671 -0.31(-0.43%)
Sep 03, 2021 73.50 73.50 72.86 72.97 1,645,411 -0.72(-0.98%)
Sep 02, 2021 73.40 73.73 73.13 73.70 2,138,613 +0.46(+0.62%)
Sep 01, 2021 72.93 73.36 72.58 73.24 2,543,751 +0.50(+0.68%)
Aug 31, 2021 73.37 73.37 72.60 72.75 3,092,837 -0.51(-0.70%)
Aug 30, 2021 73.77 74.18 73.23 73.26 1,816,353 -0.37(-0.50%)
Aug 27, 2021 73.69 74.23 73.41 73.63 2,377,145 +0.25(+0.34%)
Aug 26, 2021 73.83 73.83 72.93 73.38 2,473,319 -0.49(-0.66%)
Aug 25, 2021 74.39 74.70 73.56 73.87 3,618,683 -0.50(-0.67%)
Aug 24, 2021 73.56 74.46 73.28 74.37 3,528,151 +0.62(+0.84%)
Aug 23, 2021 73.45 74.22 73.35 73.75 4,005,112 +0.63(+0.86%)
Aug 20, 2021 72.03 73.20 71.82 73.12 2,442,146 +0.87(+1.20%)
Aug 19, 2021 72.54 72.88 71.85 72.25 3,011,487 -0.61(-0.84%)
Aug 18, 2021 72.73 73.76 72.62 72.86 3,325,406 -0.31(-0.43%)
Aug 17, 2021 73.64 73.34 72.46 73.17 2,699,084 -0.17(-0.23%)
Aug 16, 2021 73.65 73.95 72.97 73.34 2,717,451 -0.43(-0.58%)
Aug 13, 2021 72.59 73.97 72.56 73.77 4,636,504 +1.05(+1.45%)
Aug 12, 2021 71.29 72.95 71.22 72.72 6,078,908 +1.40(+1.96%)
Aug 11, 2021 69.93 71.41 69.55 71.32 4,512,484 +1.89(+2.72%)
Aug 10, 2021 68.99 69.63 68.72 69.43 2,783,788 +0.50(+0.73%)
Aug 09, 2021 69.49 69.49 68.71 68.93 3,092,367 -0.45(-0.64%)
Aug 06, 2021 69.61 70.12 69.24 69.37 1,845,492 -0.38(-0.54%)
Aug 05, 2021 70.11 70.21 69.64 69.75 2,051,873 -0.15(-0.22%)
Aug 04, 2021 70.84 71.32 69.89 69.90 3,542,373 -1.27(-1.79%)
Aug 03, 2021 69.69 71.25 69.59 71.18 3,221,752 +1.17(+1.67%)
Aug 02, 2021 69.90 70.65 69.48 70.01 3,981,761 +0.13(+0.19%)
Jul 30, 2021 69.75 70.78 69.70 69.88 3,571,154 -0.37(-0.53%)
Jul 29, 2021 71.25 72.20 70.10 70.25 7,778,975 +3.92(+5.92%)
Jul 28, 2021 65.84 66.65 65.51 66.32 4,009,082 +0.63(+0.95%)
Jul 27, 2021 65.87 66.58 65.13 65.69 3,784,694 -0.29(-0.43%)
Jul 26, 2021 65.73 66.29 65.50 65.98 3,088,768 +0.13(+0.20%)
Jul 23, 2021 65.07 66.06 65.06 65.85 2,733,438 +1.12(+1.73%)
Jul 22, 2021 64.81 64.83 64.09 64.72 5,418,282 +0.34(+0.53%)
Jul 21, 2021 64.31 64.62 63.92 64.38 2,891,045 +0.13(+0.21%)
Jul 20, 2021 63.37 64.64 63.37 64.25 3,165,839 +1.09(+1.73%)
Jul 19, 2021 64.42 64.50 62.90 63.16 3,386,458 -1.69(-2.61%)
Jul 16, 2021 65.61 65.79 64.78 64.85 2,123,587 -0.56(-0.86%)
Jul 15, 2021 65.57 65.80 65.24 65.41 3,029,110 -0.38(-0.58%)
Jul 14, 2021 66.14 66.49 65.46 65.79 2,894,673 +0.50(+0.77%)
Jul 13, 2021 65.68 65.72 64.94 65.29 2,700,919 -0.52(-0.79%)
Jul 12, 2021 65.55 65.84 64.95 65.81 3,613,456 +0.10(+0.16%)
Jul 09, 2021 65.20 65.81 65.10 65.70 3,462,094 +0.73(+1.13%)
Jul 08, 2021 64.88 65.20 64.02 64.97 2,666,579 -0.53(-0.81%)
Jul 07, 2021 65.39 65.90 65.28 65.50 2,527,812 +0.19(+0.29%)
Jul 06, 2021 66.06 66.11 64.98 65.31 2,521,332 -0.84(-1.26%)
Jul 02, 2021 66.71 66.80 66.08 66.15 2,192,934 -0.22(-0.33%)
Jul 01, 2021 66.15 66.51 65.51 66.37 2,829,699 +0.55(+0.84%)
Jun 30, 2021 66.30 66.60 65.20 65.82 3,914,087 -1.10(-1.65%)
Jun 29, 2021 67.22 67.59 66.86 66.92 2,884,145 +0.26(+0.38%)
Jun 28, 2021 66.96 67.16 66.44 66.66 2,887,912 -0.32(-0.48%)
Jun 25, 2021 66.35 67.09 66.15 66.99 3,773,054 +0.64(+0.96%)
Jun 24, 2021 66.16 66.48 65.82 66.35 2,748,801 +0.67(+1.03%)
Jun 23, 2021 65.95 66.30 65.64 65.68 3,162,834 -0.40(-0.60%)
Jun 22, 2021 65.92 66.23 65.67 66.07 3,663,427 -0.09(-0.13%)
Jun 21, 2021 65.28 66.37 65.27 66.16 3,822,367 +1.24(+1.90%)
Jun 18, 2021 65.27 65.39 64.82 64.92 5,889,440 -0.81(-1.23%)
Jun 17, 2021 66.23 66.40 65.47 65.73 3,042,131 -0.80(-1.20%)
Jun 16, 2021 66.98 67.31 66.22 66.53 3,799,698 -0.32(-0.48%)
Jun 15, 2021 67.29 67.97 66.79 66.85 3,131,009 -0.42(-0.62%)
Jun 14, 2021 67.61 67.74 66.57 67.27 6,752,798 -0.44(-0.65%)
Jun 11, 2021 68.00 68.00 67.39 67.71 4,268,863 +0.08(+0.11%)
Jun 10, 2021 67.78 68.10 67.36 67.63 3,349,067 -0.08(-0.11%)
Jun 09, 2021 68.40 68.40 67.62 67.71 2,638,293 -0.18(-0.27%)
Jun 08, 2021 67.69 68.26 67.60 67.89 2,855,770 +0.13(+0.20%)
Jun 07, 2021 68.11 68.20 67.48 67.76 4,095,899 -0.19(-0.28%)
Jun 04, 2021 67.59 68.06 67.44 67.95 3,608,977 +0.67(+0.99%)
Jun 03, 2021 67.47 67.62 67.03 67.28 10,425,596 -0.47(-0.69%)
Jun 02, 2021 67.64 67.96 67.49 67.75 4,125,433 +0.10(+0.14%)
Jun 01, 2021 68.41 68.87 67.57 67.65 4,950,286 -0.35(-0.52%)
May 28, 2021 67.99 68.29 67.38 68.00 4,756,406 +0.41(+0.60%)
May 27, 2021 67.59 68.05 67.47 67.59 6,581,284 +0.12(+0.18%)
May 26, 2021 67.49 67.86 67.23 67.47 4,064,499 +0.00(+0.00%)
May 25, 2021 67.77 67.85 67.40 67.47 5,695,010 -0.09(-0.14%)
May 24, 2021 68.18 68.31 67.47 67.57 3,386,175 -0.13(-0.20%)
May 21, 2021 68.16 68.56 67.56 67.70 2,602,962 -0.06(-0.08%)
May 20, 2021 67.18 68.26 66.83 67.76 4,750,673 +0.53(+0.79%)
May 19, 2021 66.19 67.28 66.18 67.22 4,075,864 +0.01(+0.01%)
May 18, 2021 67.15 68.06 66.62 67.21 5,038,640 +0.32(+0.47%)
May 17, 2021 67.25 67.34 65.73 66.90 6,873,898 -0.36(-0.53%)
May 14, 2021 67.92 68.12 67.10 67.25 8,460,359 -0.27(-0.39%)
May 13, 2021 67.53 67.91 67.21 67.52 5,653,282 +0.53(+0.79%)
May 12, 2021 68.14 68.54 66.88 66.99 4,827,678 -1.81(-2.63%)
May 11, 2021 69.58 69.84 68.22 68.80 6,884,055 -1.30(-1.85%)
May 10, 2021 70.91 71.23 69.93 70.09 4,759,077 -0.76(-1.08%)
May 07, 2021 71.58 71.58 70.04 70.86 5,716,587 -0.29(-0.41%)
May 06, 2021 71.24 72.95 68.34 71.14 11,459,729 -6.00(-7.78%)
May 05, 2021 77.43 77.55 76.15 77.15 4,321,584 +0.20(+0.26%)
May 04, 2021 77.21 77.85 76.50 76.95 4,092,328 -0.90(-1.16%)
May 03, 2021 76.45 78.20 76.16 77.85 4,575,410 +1.70(+2.24%)
Apr 30, 2021 76.81 76.82 75.73 76.15 3,008,178 -0.91(-1.18%)
Apr 29, 2021 76.47 77.45 75.87 77.05 2,375,582 +1.12(+1.47%)
Apr 28, 2021 75.86 76.31 75.10 75.94 3,347,616 +0.23(+0.30%)
Apr 27, 2021 75.26 75.85 74.96 75.71 3,014,510 +0.36(+0.48%)
Apr 26, 2021 74.54 75.44 73.94 75.35 2,317,070 +0.82(+1.11%)
Apr 23, 2021 74.97 75.22 74.26 74.53 2,526,279 -0.33(-0.44%)
Apr 22, 2021 74.13 75.02 73.38 74.86 4,758,873 -0.20(-0.27%)
Apr 21, 2021 75.76 76.13 75.00 75.06 6,903,154 -0.34(-0.45%)
Apr 20, 2021 76.05 76.23 75.19 75.40 3,259,976 -0.75(-0.98%)
Apr 19, 2021 76.27 76.60 75.82 76.15 2,813,475 -0.21(-0.27%)
Apr 16, 2021 75.77 76.57 75.34 76.35 3,307,412 +0.81(+1.07%)
Apr 15, 2021 75.81 76.24 75.05 75.55 4,783,503 +0.29(+0.39%)
Apr 14, 2021 75.83 76.10 75.08 75.26 2,403,644 -0.93(-1.22%)
Apr 13, 2021 76.02 76.47 75.65 76.18 2,503,435 +0.20(+0.26%)
Apr 12, 2021 75.80 76.22 75.39 75.98 2,490,220 -0.30(-0.40%)
Apr 09, 2021 75.82 76.38 75.54 76.29 2,096,539 +0.46(+0.61%)
Apr 08, 2021 75.33 76.50 75.11 75.82 3,532,259 +0.80(+1.07%)
Apr 07, 2021 75.67 75.88 74.91 75.02 1,848,274 -0.43(-0.56%)
Apr 06, 2021 75.05 75.92 74.98 75.44 2,477,523 -0.63(-0.83%)
Apr 05, 2021 75.00 76.23 74.82 76.08 2,685,756 +1.37(+1.84%)
Apr 01, 2021 74.75 75.13 74.01 74.71 2,566,085 +0.72(+0.97%)
Mar 31, 2021 74.65 74.99 73.78 73.99 3,773,508 -0.43(-0.57%)
Mar 30, 2021 73.62 74.51 73.40 74.41 2,646,657 +0.48(+0.65%)
Mar 29, 2021 74.72 74.92 73.10 73.93 3,272,748 -1.12(-1.49%)
Mar 26, 2021 73.14 75.13 72.87 75.05 2,537,788 +2.03(+2.78%)
Mar 25, 2021 72.95 73.35 72.04 73.02 3,099,495 +0.15(+0.21%)
Mar 24, 2021 72.65 73.73 72.48 72.87 3,176,708 +0.67(+0.93%)
Mar 23, 2021 73.08 73.51 72.14 72.20 3,330,725 -0.47(-0.65%)
Mar 22, 2021 72.86 72.98 72.19 72.67 4,474,076 +0.17(+0.24%)
Mar 19, 2021 71.75 73.24 71.41 72.50 5,974,334 +0.14(+0.20%)
Mar 18, 2021 73.16 73.65 72.01 72.36 3,051,493 -1.54(-2.09%)
Mar 17, 2021 73.38 74.18 73.08 73.90 2,549,963 -0.03(-0.04%)
Mar 16, 2021 74.83 74.91 73.72 73.93 2,637,005 -1.15(-1.53%)
Mar 15, 2021 73.19 75.13 73.19 75.08 3,171,572 +1.42(+1.93%)
Mar 12, 2021 72.78 73.72 72.77 73.65 2,584,457 +0.22(+0.30%)
Mar 11, 2021 72.36 74.17 72.18 73.44 3,361,249 +1.44(+2.00%)
Mar 10, 2021 70.86 72.21 70.69 72.00 2,784,134 +1.54(+2.19%)
Mar 09, 2021 69.79 71.24 69.62 70.45 2,922,067 +1.61(+2.34%)
Mar 08, 2021 69.02 70.45 68.73 68.84 3,432,242 -0.97(-1.38%)
Mar 05, 2021 70.57 70.57 68.12 69.81 2,934,162 +1.24(+1.81%)
Mar 04, 2021 69.06 70.04 67.95 68.57 3,465,715 -0.72(-1.04%)
Mar 03, 2021 70.80 70.80 68.93 69.29 3,596,669 -1.70(-2.39%)
Mar 02, 2021 71.06 71.71 70.12 70.98 3,240,416 +0.11(+0.16%)
Mar 01, 2021 70.19 71.18 69.90 70.87 3,407,241 +1.28(+1.84%)
Feb 26, 2021 69.94 70.41 68.74 69.59 3,463,048 +0.09(+0.14%)
Feb 25, 2021 70.20 71.01 69.31 69.50 2,942,233 -1.47(-2.07%)
Feb 24, 2021 68.57 71.09 67.77 70.97 3,086,029 +1.94(+2.81%)
Feb 23, 2021 68.92 69.54 68.26 69.02 3,495,471 -0.35(-0.51%)
Feb 22, 2021 69.62 70.06 68.92 69.37 3,234,931 -0.37(-0.53%)
Feb 19, 2021 71.06 71.21 69.50 69.74 4,310,491 -1.12(-1.58%)
Feb 18, 2021 72.11 72.11 70.48 70.86 4,688,911 -1.52(-2.11%)
Feb 17, 2021 71.68 72.73 71.38 72.39 3,588,524 +0.53(+0.74%)
Feb 16, 2021 72.70 73.03 71.85 71.86 2,590,596 -0.80(-1.10%)
Feb 12, 2021 72.47 72.83 71.96 72.66 1,992,165 -0.01(-0.01%)
Feb 11, 2021 72.04 73.19 71.52 72.67 3,822,930 +0.88(+1.22%)
Feb 10, 2021 71.98 72.16 71.07 71.79 2,192,357 -0.11(-0.16%)
Feb 09, 2021 71.58 72.65 71.02 71.90 2,820,646 +0.29(+0.41%)
Feb 08, 2021 70.46 71.65 69.98 71.61 2,646,502 +1.27(+1.81%)
Feb 05, 2021 70.38 71.32 69.95 70.34 4,990,795 -0.18(-0.25%)
Feb 04, 2021 70.18 71.40 68.69 70.51 9,289,909 -4.39(-5.86%)
Feb 03, 2021 75.33 75.65 74.35 74.90 3,686,651 -0.67(-0.89%)
Feb 02, 2021 74.45 76.31 74.45 75.58 2,900,966 +1.14(+1.53%)
Feb 01, 2021 74.17 75.14 73.67 74.43 3,646,162 +0.84(+1.14%)
Jan 29, 2021 74.56 75.16 73.26 73.59 3,466,800 -0.90(-1.20%)
Jan 28, 2021 72.69 74.93 72.37 74.49 3,170,012 +2.60(+3.61%)
Jan 27, 2021 73.97 74.33 71.66 71.89 4,169,729 -3.21(-4.27%)
Jan 26, 2021 76.08 76.08 75.02 75.10 2,173,400 -0.45(-0.60%)
Jan 25, 2021 75.53 75.93 73.88 75.56 1,861,269 -0.50(-0.66%)
Jan 22, 2021 75.59 76.42 75.06 76.06 1,535,327 -0.30(-0.40%)
Jan 21, 2021 77.42 77.48 76.18 76.36 2,340,027 -0.97(-1.26%)
Jan 20, 2021 76.38 77.52 75.68 77.33 2,626,177 +2.03(+2.70%)
Jan 19, 2021 75.90 76.46 74.76 75.30 2,825,906 -0.45(-0.60%)
Jan 15, 2021 75.18 76.08 74.76 75.75 2,303,362 +0.18(+0.24%)
Jan 14, 2021 74.90 75.74 74.65 75.58 2,500,266 +0.42(+0.55%)
Jan 13, 2021 76.19 76.19 74.89 75.16 2,150,554 -0.03(-0.04%)
Jan 12, 2021 75.71 76.00 74.22 75.19 2,370,838 -0.47(-0.62%)
Jan 11, 2021 76.71 77.51 75.45 75.66 2,284,287 -1.71(-2.21%)
Jan 08, 2021 76.59 77.47 76.43 77.37 2,864,744 +0.94(+1.24%)
Jan 07, 2021 76.23 77.27 76.01 76.42 3,022,069 +0.76(+1.00%)
Jan 06, 2021 74.89 76.60 74.78 75.67 3,157,688 +0.47(+0.63%)
Jan 05, 2021 75.07 75.65 74.76 75.20 1,966,664 +0.22(+0.29%)
Jan 04, 2021 77.42 77.67 74.30 74.98 2,442,239 -2.39(-3.09%)
Dec 31, 2020 77.37 77.37 77.37 1,155,180 +0.83(+1.09%)
Dec 30, 2020 76.36 76.86 76.12 76.54 1,155,180 +0.54(+0.71%)
Dec 29, 2020 77.43 77.50 75.73 76.00 1,096,821 -0.82(-1.07%)
Dec 28, 2020 76.98 77.65 76.80 76.82 1,262,763 +0.28(+0.37%)
Dec 24, 2020 76.80 76.80 76.09 76.54 1,098,296 +0.08(+0.10%)
Dec 23, 2020 76.80 77.31 76.45 76.46 1,773,321 -0.03(-0.04%)
Dec 22, 2020 75.70 77.09 75.66 76.49 2,548,178 +0.52(+0.68%)
Dec 21, 2020 75.39 76.04 74.17 75.97 2,509,284 -0.52(-0.68%)
Dec 18, 2020 77.51 77.51 76.02 76.49 8,110,068 -0.67(-0.87%)
Dec 17, 2020 76.73 78.11 76.47 77.16 5,785,337 +2.28(+3.04%)
Dec 16, 2020 76.13 76.13 74.43 74.89 2,693,733 -1.14(-1.50%)
Dec 15, 2020 75.62 76.03 74.65 76.03 2,904,252 +1.27(+1.69%)
Dec 14, 2020 74.58 75.05 74.22 74.76 2,796,958 +0.64(+0.87%)
Dec 11, 2020 74.17 75.48 73.82 74.12 3,737,641 +0.12(+0.17%)
Dec 10, 2020 74.59 74.59 73.58 74.00 2,192,466 -0.59(-0.80%)
Dec 09, 2020 75.83 76.25 74.40 74.59 3,797,759 -0.81(-1.08%)
Dec 08, 2020 74.83 76.08 74.34 75.41 3,155,927 -0.62(-0.82%)
Dec 07, 2020 75.48 76.23 75.24 76.03 2,562,965 -0.50(-0.65%)
Dec 04, 2020 74.73 76.58 74.10 76.53 3,261,207 +2.17(+2.92%)
Dec 03, 2020 73.71 74.71 73.40 74.36 2,233,014 +0.60(+0.82%)
Dec 02, 2020 74.26 74.26 73.62 73.75 2,384,167 -0.51(-0.69%)
Dec 01, 2020 73.74 74.62 73.59 74.26 3,869,979 +0.50(+0.68%)
Nov 30, 2020 73.58 73.95 72.76 73.76 4,022,522 -0.26(-0.36%)
Nov 27, 2020 73.58 74.48 73.32 74.03 1,170,323 -0.13(-0.18%)
Nov 25, 2020 74.53 74.58 73.80 74.16 2,319,144 -0.19(-0.25%)
Nov 24, 2020 73.59 74.37 72.94 74.35 2,748,242 +1.46(+2.01%)
Nov 23, 2020 71.75 72.98 71.68 72.88 2,073,931 +1.23(+1.71%)
Nov 20, 2020 71.68 72.02 71.44 71.66 2,411,931 -0.28(-0.39%)
Nov 19, 2020 70.80 72.03 70.39 71.94 3,088,331 +1.42(+2.01%)
Nov 18, 2020 72.20 72.48 70.51 70.52 4,440,874 -1.96(-2.71%)
Nov 17, 2020 72.25 72.85 71.71 72.49 2,152,923 -0.75(-1.03%)
Nov 16, 2020 73.31 73.87 72.70 73.24 2,297,134 +0.57(+0.79%)
Nov 13, 2020 72.49 73.12 72.30 72.67 2,847,990 +0.91(+1.27%)
Nov 12, 2020 72.32 72.66 71.16 71.75 3,279,351 -0.51(-0.70%)
Nov 11, 2020 71.09 72.57 71.02 72.26 3,456,889 +1.56(+2.21%)
Nov 10, 2020 69.44 71.07 69.22 70.70 4,025,763 +1.15(+1.65%)
Nov 09, 2020 71.26 73.63 69.49 69.55 3,552,159 -0.32(-0.46%)
Nov 06, 2020 70.12 70.25 69.29 69.87 1,481,409 -0.02(-0.03%)
Nov 05, 2020 69.45 70.52 69.12 69.89 2,208,484 +1.15(+1.67%)
Nov 04, 2020 69.45 69.75 67.65 68.74 2,578,246 +1.02(+1.50%)
Nov 03, 2020 67.71 68.67 67.23 67.72 2,219,683 +1.07(+1.61%)
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.