Skip to main content

Broadcom Ltd (NQ: AVGO )

167.42 +5.75 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.75 49.75 48.90 49.35 17,510,090 -0.17(-0.34%)
Aug 30, 2021 49.63 50.41 49.45 49.52 19,907,128 +0.29(+0.59%)
Aug 27, 2021 48.44 49.27 48.30 49.22 16,584,742 +1.01(+2.10%)
Aug 26, 2021 47.94 48.45 47.70 48.21 10,918,295 +0.23(+0.48%)
Aug 25, 2021 47.80 48.26 47.80 47.98 10,092,291 +0.20(+0.41%)
Aug 24, 2021 47.88 47.94 47.66 47.78 9,500,245 -0.10(-0.21%)
Aug 23, 2021 47.28 48.26 47.21 47.88 15,824,882 +0.72(+1.53%)
Aug 20, 2021 46.93 47.27 46.69 47.16 10,083,445 +0.16(+0.35%)
Aug 19, 2021 46.29 47.23 45.92 47.00 14,149,579 +0.47(+1.01%)
Aug 18, 2021 47.31 47.35 46.48 46.53 15,728,623 -0.98(-2.07%)
Aug 17, 2021 48.20 48.20 47.10 47.51 16,625,144 -0.94(-1.94%)
Aug 16, 2021 48.12 48.53 48.08 48.45 9,256,896 +0.18(+0.38%)
Aug 13, 2021 47.90 48.53 47.85 48.27 8,646,916 +0.20(+0.42%)
Aug 12, 2021 47.87 48.14 47.32 48.06 8,767,286 +0.07(+0.15%)
Aug 11, 2021 48.12 48.23 47.62 47.99 9,889,948 +0.13(+0.27%)
Aug 10, 2021 48.23 48.28 47.43 47.87 9,389,376 -0.24(-0.50%)
Aug 09, 2021 48.29 48.32 47.74 48.11 5,998,690 -0.07(-0.15%)
Aug 06, 2021 48.14 48.45 48.04 48.18 10,039,677 -0.25(-0.51%)
Aug 05, 2021 48.68 48.68 48.13 48.43 8,435,395 +0.01(+0.03%)
Aug 04, 2021 48.49 48.63 48.04 48.42 12,214,716 +0.10(+0.21%)
Aug 03, 2021 48.19 48.41 47.64 48.32 11,216,414 +0.21(+0.44%)
Aug 02, 2021 48.54 49.09 47.99 48.11 15,739,292 -0.07(-0.15%)
Jul 30, 2021 47.84 48.27 47.60 48.18 11,635,244 +0.13(+0.27%)
Jul 29, 2021 47.49 48.22 47.39 48.05 9,228,977 +0.64(+1.35%)
Jul 28, 2021 47.31 47.55 47.08 47.41 8,423,436 +0.23(+0.48%)
Jul 27, 2021 47.72 47.82 46.43 47.18 14,821,965 -0.68(-1.43%)
Jul 26, 2021 47.86 48.00 47.61 47.86 11,244,896 -0.09(-0.19%)
Jul 23, 2021 47.64 48.00 47.33 47.95 13,590,792 +0.68(+1.43%)
Jul 22, 2021 47.30 47.54 47.10 47.28 12,678,735 -0.27(-0.56%)
Jul 21, 2021 46.61 47.57 46.50 47.54 13,940,738 +1.04(+2.23%)
Jul 20, 2021 46.44 46.87 45.98 46.51 20,883,798 +0.29(+0.63%)
Jul 19, 2021 45.93 46.25 45.42 46.22 15,051,159 -0.24(-0.51%)
Jul 16, 2021 47.55 47.67 46.38 46.46 14,086,770 -0.92(-1.94%)
Jul 15, 2021 47.97 48.08 46.96 47.38 12,719,882 -0.42(-0.88%)
Jul 14, 2021 48.55 48.83 47.72 47.80 14,115,162 -0.24(-0.50%)
Jul 13, 2021 48.17 48.39 47.84 48.04 11,893,092 -0.17(-0.36%)
Jul 12, 2021 47.77 49.03 46.97 48.21 33,389,016 +0.55(+1.16%)
Jul 09, 2021 46.61 47.73 46.45 47.66 16,909,842 +0.96(+2.06%)
Jul 08, 2021 46.09 46.76 45.81 46.70 16,132,068 +0.10(+0.20%)
Jul 07, 2021 47.14 47.18 46.29 46.60 12,676,075 -0.37(-0.79%)
Jul 06, 2021 46.69 47.32 46.48 46.97 13,974,974 +0.51(+1.09%)
Jul 02, 2021 47.32 47.50 45.23 46.47 37,337,712 -0.15(-0.31%)
Jul 01, 2021 47.43 47.43 46.54 46.61 11,236,907 -0.71(-1.51%)
Jun 30, 2021 47.46 47.50 46.90 47.33 15,497,142 -0.03(-0.06%)
Jun 29, 2021 46.88 47.37 46.72 47.36 14,290,130 +0.43(+0.92%)
Jun 28, 2021 46.25 47.27 46.20 46.93 14,092,019 +1.05(+2.29%)
Jun 25, 2021 46.78 46.89 45.66 45.87 19,243,416 -0.78(-1.67%)
Jun 24, 2021 46.64 47.01 46.51 46.65 12,596,732 +0.34(+0.73%)
Jun 23, 2021 46.04 46.44 45.96 46.32 17,807,220 +0.22(+0.48%)
Jun 22, 2021 46.31 46.51 45.79 46.10 13,825,315 -0.02(-0.03%)
Jun 21, 2021 45.77 46.19 45.50 46.11 18,731,680 +0.15(+0.32%)
Jun 18, 2021 46.34 46.59 45.67 45.97 28,774,162 -0.76(-1.63%)
Jun 17, 2021 46.10 47.13 46.01 46.73 21,054,404 +0.54(+1.16%)
Jun 16, 2021 46.64 46.72 45.77 46.19 20,607,560 -0.49(-1.06%)
Jun 15, 2021 47.26 47.26 46.47 46.69 11,217,590 -0.50(-1.07%)
Jun 14, 2021 46.66 47.20 46.22 47.19 14,797,510 +0.51(+1.09%)
Jun 11, 2021 46.46 46.82 46.33 46.68 14,629,031 +0.20(+0.43%)
Jun 10, 2021 46.17 46.57 45.64 46.48 15,540,961 +0.47(+1.02%)
Jun 09, 2021 46.33 46.33 45.79 46.01 12,228,264 +0.04(+0.09%)
Jun 08, 2021 46.42 46.85 45.97 45.97 16,752,814 -0.02(-0.05%)
Jun 07, 2021 46.91 47.06 45.87 46.00 24,339,200 -1.11(-2.36%)
Jun 04, 2021 46.66 47.45 46.56 47.11 24,065,604 +1.01(+2.19%)
Jun 03, 2021 46.49 46.59 45.94 46.10 20,524,848 -0.89(-1.89%)
Jun 02, 2021 46.79 47.38 46.56 46.98 13,395,308 +0.54(+1.16%)
Jun 01, 2021 47.15 47.41 46.33 46.44 16,406,296 -0.40(-0.85%)
May 28, 2021 46.61 47.07 46.38 46.84 20,113,476 +0.46(+0.99%)
May 27, 2021 45.62 46.46 45.59 46.38 19,252,062 +0.71(+1.56%)
May 26, 2021 45.70 45.83 45.18 45.67 9,955,090 +0.09(+0.21%)
May 25, 2021 45.81 45.91 45.27 45.58 9,680,052 +0.03(+0.08%)
May 24, 2021 45.32 45.86 45.26 45.54 14,540,329 +0.79(+1.76%)
May 21, 2021 45.42 45.42 44.56 44.75 13,416,593 -0.37(-0.83%)
May 20, 2021 44.21 45.55 44.17 45.12 22,070,684 +1.32(+3.01%)
May 19, 2021 42.36 43.89 42.22 43.81 22,458,664 +0.79(+1.84%)
May 18, 2021 44.03 44.08 42.97 43.02 17,970,504 -0.61(-1.41%)
May 17, 2021 43.85 43.85 42.93 43.63 15,856,482 -0.17(-0.38%)
May 14, 2021 43.28 44.15 42.85 43.80 17,107,196 +1.09(+2.56%)
May 13, 2021 42.63 43.12 42.21 42.70 22,023,536 +0.82(+1.95%)
May 12, 2021 42.58 42.73 41.57 41.89 30,189,824 -1.75(-4.02%)
May 11, 2021 42.20 43.81 41.96 43.64 18,036,670 +0.39(+0.91%)
May 10, 2021 44.47 44.48 43.22 43.25 25,445,906 -1.63(-3.64%)
May 07, 2021 45.08 45.46 44.55 44.88 11,809,017 +0.40(+0.89%)
May 06, 2021 44.01 44.54 43.62 44.49 13,608,526 +0.47(+1.07%)
May 05, 2021 44.67 44.77 43.87 44.02 16,526,013 -0.07(-0.16%)
May 04, 2021 44.35 44.40 43.37 44.09 23,688,818 -0.56(-1.24%)
May 03, 2021 45.60 45.60 44.46 44.64 15,217,433 -0.60(-1.33%)
Apr 30, 2021 45.59 45.69 45.01 45.24 19,528,028 -1.00(-2.16%)
Apr 29, 2021 46.58 46.58 45.52 46.24 14,767,785 +0.70(+1.54%)
Apr 28, 2021 46.15 46.21 45.23 45.54 16,070,699 -0.71(-1.53%)
Apr 27, 2021 46.98 47.03 46.12 46.25 13,377,450 -0.55(-1.17%)
Apr 26, 2021 46.32 46.99 45.97 46.80 18,423,430 +0.57(+1.23%)
Apr 23, 2021 45.47 46.40 45.37 46.23 23,081,328 +1.09(+2.42%)
Apr 22, 2021 45.13 45.73 44.53 45.14 27,282,240 -0.46(-1.02%)
Apr 21, 2021 45.15 45.65 44.89 45.60 26,162,970 +0.25(+0.55%)
Apr 20, 2021 45.62 45.82 45.08 45.35 19,287,404 -0.47(-1.03%)
Apr 19, 2021 47.26 47.29 45.63 45.82 26,534,352 -1.67(-3.51%)
Apr 16, 2021 47.65 47.78 47.28 47.48 16,398,220 -0.12(-0.25%)
Apr 15, 2021 47.77 47.83 47.28 47.60 18,523,464 +0.27(+0.57%)
Apr 14, 2021 47.85 48.52 47.13 47.34 18,372,832 -0.76(-1.58%)
Apr 13, 2021 48.10 48.42 47.63 48.10 15,405,584 +0.13(+0.27%)
Apr 12, 2021 47.80 48.14 47.47 47.97 23,440,370 -0.14(-0.29%)
Apr 09, 2021 47.60 48.13 47.26 48.11 16,755,163 -0.04(-0.08%)
Apr 08, 2021 48.40 48.40 47.62 48.15 18,268,330 +0.30(+0.63%)
Apr 07, 2021 47.61 47.99 47.41 47.85 12,172,928 -0.14(-0.29%)
Apr 06, 2021 47.91 48.42 47.38 47.99 18,210,928 -0.46(-0.94%)
Apr 05, 2021 47.63 48.56 47.29 48.45 23,153,604 +1.24(+2.63%)
Apr 01, 2021 46.82 47.27 46.53 47.20 23,724,634 +1.22(+2.65%)
Mar 31, 2021 45.52 46.32 44.87 45.98 28,922,818 +0.74(+1.64%)
Mar 30, 2021 46.01 46.02 44.79 45.24 28,166,520 -1.63(-3.48%)
Mar 29, 2021 47.64 47.72 46.44 46.87 28,646,982 -0.93(-1.95%)
Mar 26, 2021 45.29 47.90 45.29 47.81 29,164,490 +2.02(+4.41%)
Mar 25, 2021 45.12 46.02 44.56 45.79 17,683,932 +0.44(+0.97%)
Mar 24, 2021 46.56 46.61 45.31 45.35 21,056,008 -0.67(-1.46%)
Mar 23, 2021 46.99 47.15 45.88 46.02 24,911,298 -1.11(-2.36%)
Mar 22, 2021 46.90 47.73 46.78 47.14 32,071,512 +0.08(+0.17%)
Mar 19, 2021 45.33 47.27 45.04 47.05 109,504,976 +1.06(+2.30%)
Mar 18, 2021 47.03 47.90 45.96 46.00 28,996,734 -1.93(-4.02%)
Mar 17, 2021 46.61 48.29 46.58 47.92 23,966,928 +0.54(+1.13%)
Mar 16, 2021 46.70 47.96 46.32 47.39 31,472,190 +0.73(+1.57%)
Mar 15, 2021 45.11 46.70 44.91 46.65 31,533,956 +1.94(+4.34%)
Mar 12, 2021 44.13 44.94 44.05 44.71 19,077,994 -0.25(-0.56%)
Mar 11, 2021 44.50 45.33 43.81 44.96 26,400,246 +1.60(+3.68%)
Mar 10, 2021 44.46 44.99 43.12 43.36 20,084,244 -0.60(-1.35%)
Mar 09, 2021 43.18 44.29 42.67 43.96 38,220,568 +2.21(+5.31%)
Mar 08, 2021 44.28 44.39 41.55 41.75 45,629,180 -2.86(-6.42%)
Mar 05, 2021 45.02 45.19 42.91 44.61 42,799,852 +0.65(+1.48%)
Mar 04, 2021 45.75 46.28 43.74 43.96 34,779,436 -1.93(-4.20%)
Mar 03, 2021 47.37 47.70 45.78 45.89 24,052,146 -1.73(-3.63%)
Mar 02, 2021 48.59 48.64 47.53 47.62 18,698,018 -0.90(-1.85%)
Mar 01, 2021 47.27 48.56 46.96 48.52 24,901,282 +1.95(+4.19%)
Feb 26, 2021 46.33 47.15 45.66 46.56 22,848,990 +1.26(+2.78%)
Feb 25, 2021 47.05 47.51 45.11 45.30 23,346,102 -2.35(-4.93%)
Feb 24, 2021 46.35 47.71 45.85 47.65 15,255,533 +0.89(+1.90%)
Feb 23, 2021 46.70 47.03 45.19 46.76 21,497,254 -0.44(-0.94%)
Feb 22, 2021 47.96 48.22 47.10 47.21 17,117,024 -1.35(-2.78%)
Feb 19, 2021 48.29 49.07 48.24 48.55 18,157,696 +0.66(+1.39%)
Feb 18, 2021 47.59 48.10 47.08 47.89 16,628,420 +0.08(+0.16%)
Feb 17, 2021 47.89 48.17 47.08 47.81 14,212,651 -0.66(-1.36%)
Feb 16, 2021 48.47 49.03 48.26 48.47 15,296,280 +0.28(+0.58%)
Feb 12, 2021 47.41 48.26 47.06 48.19 13,674,277 +0.79(+1.66%)
Feb 11, 2021 46.94 47.50 46.50 47.41 17,278,430 +0.83(+1.77%)
Feb 10, 2021 47.29 47.32 46.13 46.58 14,719,803 -0.45(-0.97%)
Feb 09, 2021 46.77 47.09 46.44 47.04 12,873,619 +0.19(+0.41%)
Feb 08, 2021 46.45 46.92 46.14 46.84 17,770,254 +0.66(+1.44%)
Feb 05, 2021 47.01 47.26 46.12 46.18 12,602,616 -0.46(-0.98%)
Feb 04, 2021 45.59 46.69 45.34 46.64 15,377,674 +0.54(+1.17%)
Feb 03, 2021 47.26 47.42 46.04 46.10 18,010,438 -1.16(-2.45%)
Feb 02, 2021 46.55 47.27 46.38 47.26 16,278,535 +1.00(+2.17%)
Feb 01, 2021 45.17 46.51 44.95 46.25 17,182,334 +1.61(+3.60%)
Jan 29, 2021 44.69 45.40 44.36 44.64 22,271,786 -0.12(-0.27%)
Jan 28, 2021 45.14 45.43 44.30 44.77 17,066,560 +0.70(+1.58%)
Jan 27, 2021 45.14 45.28 43.75 44.07 21,993,456 -1.90(-4.13%)
Jan 26, 2021 45.85 46.28 45.77 45.97 10,827,301 -0.09(-0.20%)
Jan 25, 2021 46.53 46.58 45.20 46.06 14,825,304 -0.02(-0.05%)
Jan 22, 2021 45.95 46.33 45.82 46.08 16,394,803 -0.18(-0.39%)
Jan 21, 2021 45.79 46.52 45.62 46.26 15,892,404 +0.49(+1.07%)
Jan 20, 2021 45.54 46.16 45.09 45.77 14,841,399 +0.26(+0.57%)
Jan 19, 2021 44.42 45.53 44.42 45.51 18,984,116 +1.33(+3.01%)
Jan 15, 2021 44.41 44.59 43.67 44.18 18,332,270 -0.62(-1.38%)
Jan 14, 2021 44.94 45.44 44.73 44.80 19,866,068 +0.09(+0.19%)
Jan 13, 2021 44.62 44.94 44.41 44.71 13,237,035 +0.18(+0.40%)
Jan 12, 2021 44.37 45.07 44.16 44.53 13,972,153 +0.36(+0.81%)
Jan 11, 2021 43.66 44.47 43.65 44.17 11,765,741 +0.01(+0.03%)
Jan 08, 2021 44.30 44.59 43.47 44.16 15,411,943 +0.22(+0.51%)
Jan 07, 2021 42.82 44.06 42.67 43.94 21,460,452 +1.78(+4.21%)
Jan 06, 2021 41.95 43.07 41.67 42.16 17,373,416 -0.26(-0.62%)
Jan 05, 2021 42.12 42.55 41.86 42.42 15,199,982 +0.29(+0.68%)
Jan 04, 2021 43.54 43.83 41.74 42.14 24,391,354 -1.25(-2.88%)
Dec 31, 2020 43.39 43.39 43.39 10,649,458 +0.30(+0.69%)
Dec 30, 2020 42.78 43.41 42.62 43.09 10,649,458 +0.57(+1.35%)
Dec 29, 2020 43.19 43.19 42.29 42.52 9,675,497 -0.28(-0.66%)
Dec 28, 2020 43.04 43.33 42.73 42.80 10,721,426 +0.04(+0.10%)
Dec 24, 2020 42.46 42.81 42.37 42.76 4,159,499 +0.59(+1.41%)
Dec 23, 2020 43.11 43.21 42.12 42.16 10,628,479 -0.76(-1.76%)
Dec 22, 2020 42.50 42.96 42.41 42.92 18,092,538 +0.42(+0.98%)
Dec 21, 2020 42.43 42.81 41.99 42.50 19,265,726 -0.56(-1.31%)
Dec 18, 2020 42.10 43.17 41.82 43.06 45,654,588 +0.87(+2.07%)
Dec 17, 2020 42.23 42.58 42.04 42.19 17,306,878 +0.12(+0.28%)
Dec 16, 2020 41.39 42.29 41.29 42.07 23,385,912 +0.68(+1.64%)
Dec 15, 2020 41.12 41.53 40.89 41.39 21,418,022 +0.62(+1.52%)
Dec 14, 2020 40.25 41.02 40.20 40.77 26,370,012 +0.59(+1.47%)
Dec 11, 2020 40.00 40.30 39.44 40.18 26,930,332 -0.42(-1.03%)
Dec 10, 2020 40.74 41.12 40.40 40.60 26,353,066 -0.61(-1.48%)
Dec 09, 2020 41.53 42.19 40.96 41.21 21,084,748 -0.71(-1.70%)
Dec 08, 2020 41.51 42.25 41.40 41.92 18,297,336 +0.25(+0.60%)
Dec 07, 2020 41.23 41.87 40.93 41.67 19,882,504 +0.91(+2.24%)
Dec 04, 2020 39.84 40.83 39.84 40.76 20,281,828 +1.18(+2.97%)
Dec 03, 2020 40.05 40.26 39.42 39.59 16,280,767 -0.39(-0.97%)
Dec 02, 2020 40.08 40.14 39.72 39.98 10,131,259 -0.08(-0.21%)
Dec 01, 2020 39.95 40.27 39.62 40.06 18,362,194 +0.30(+0.74%)
Nov 30, 2020 39.01 39.82 38.89 39.76 15,601,454 +0.66(+1.68%)
Nov 27, 2020 38.93 39.52 38.91 39.11 6,914,122 +0.41(+1.05%)
Nov 25, 2020 38.90 39.16 38.52 38.70 11,905,298 -0.14(-0.36%)
Nov 24, 2020 38.48 38.89 38.24 38.84 13,588,643 +0.52(+1.35%)
Nov 23, 2020 38.16 38.53 37.92 38.32 12,333,941 +0.36(+0.96%)
Nov 20, 2020 38.05 38.50 37.89 37.96 16,308,682 -0.10(-0.26%)
Nov 19, 2020 37.40 38.10 37.07 38.05 14,694,175 +0.37(+0.97%)
Nov 18, 2020 37.61 38.11 37.59 37.69 13,651,926 +0.00(+0.01%)
Nov 17, 2020 37.49 37.87 37.33 37.69 12,068,546 -0.02(-0.06%)
Nov 16, 2020 37.11 37.76 37.03 37.71 12,219,917 +0.72(+1.96%)
Nov 13, 2020 37.13 37.36 36.79 36.98 11,105,417 +0.33(+0.89%)
Nov 12, 2020 37.35 37.49 36.47 36.66 12,281,009 -0.57(-1.52%)
Nov 11, 2020 36.72 37.34 36.49 37.22 15,283,815 +1.27(+3.52%)
Nov 10, 2020 36.67 36.95 35.68 35.96 27,044,538 -1.23(-3.30%)
Nov 09, 2020 38.53 39.00 37.13 37.18 24,318,308 -0.50(-1.33%)
Nov 06, 2020 37.63 37.99 37.35 37.69 13,680,791 -0.02(-0.07%)
Nov 05, 2020 36.87 37.89 36.83 37.71 21,986,918 +1.61(+4.45%)
Nov 04, 2020 35.69 36.53 35.36 36.10 21,484,042 +1.08(+3.07%)
Nov 03, 2020 35.24 35.57 34.32 35.03 15,610,382 +0.25(+0.71%)
Nov 02, 2020 35.15 35.19 34.49 34.78 11,863,607 +0.16(+0.46%)
Oct 30, 2020 34.59 34.95 34.10 34.62 18,714,384 -0.53(-1.52%)
Oct 29, 2020 34.38 35.59 34.20 35.15 15,852,508 +0.77(+2.25%)
Oct 28, 2020 35.05 35.14 34.21 34.38 22,551,046 -1.23(-3.45%)
Oct 27, 2020 36.16 36.16 35.57 35.61 9,712,806 -0.34(-0.95%)
Oct 26, 2020 36.60 36.63 35.41 35.95 15,662,455 -0.96(-2.60%)
Oct 23, 2020 36.96 37.03 36.71 36.90 8,956,242 -0.06(-0.17%)
Oct 22, 2020 36.74 37.06 36.35 36.97 13,681,730 +0.13(+0.35%)
Oct 21, 2020 37.21 37.31 36.67 36.84 12,010,787 -0.49(-1.31%)
Oct 20, 2020 37.33 37.74 37.19 37.33 13,428,222 +0.12(+0.32%)
Oct 19, 2020 37.75 37.98 37.15 37.21 14,948,390 -0.29(-0.76%)
Oct 16, 2020 37.95 37.95 37.44 37.49 10,399,461 -0.13(-0.34%)
Oct 15, 2020 37.14 37.67 37.13 37.62 14,511,253 -0.04(-0.10%)
Oct 14, 2020 37.98 37.99 37.41 37.66 17,472,550 -0.12(-0.31%)
Oct 13, 2020 38.06 38.40 37.49 37.77 16,896,292 -0.09(-0.25%)
Oct 12, 2020 37.80 38.13 37.60 37.87 19,019,066 +0.57(+1.52%)
Oct 09, 2020 37.22 37.63 37.03 37.30 17,426,698 +0.33(+0.90%)
Oct 08, 2020 36.62 37.06 36.47 36.97 17,209,892 +0.65(+1.80%)
Oct 07, 2020 36.47 36.62 36.25 36.31 12,874,022 +0.27(+0.76%)
Oct 06, 2020 36.25 36.83 35.85 36.04 16,836,544 -0.21(-0.58%)
Oct 05, 2020 35.73 36.32 35.64 36.25 19,111,488 +0.92(+2.60%)
Oct 02, 2020 35.65 36.13 35.26 35.33 17,270,156 -1.17(-3.19%)
Oct 01, 2020 36.53 36.71 36.12 36.50 16,177,500 +0.42(+1.17%)
Sep 30, 2020 35.94 36.73 35.81 36.07 22,625,004 +0.01(+0.02%)
Sep 29, 2020 36.39 36.71 36.04 36.07 13,858,774 -0.30(-0.83%)
Sep 28, 2020 35.81 36.48 35.55 36.37 22,407,744 +1.04(+2.94%)
Sep 25, 2020 34.86 35.42 34.48 35.33 18,363,932 +0.42(+1.21%)
Sep 24, 2020 34.67 35.40 34.57 34.90 13,748,569 +0.09(+0.26%)
Sep 23, 2020 35.66 35.77 34.66 34.81 15,697,389 -0.99(-2.77%)
Sep 22, 2020 35.29 35.82 34.95 35.80 19,690,502 +0.97(+2.79%)
Sep 21, 2020 34.66 34.85 34.01 34.83 24,428,674 -0.75(-2.12%)
Sep 18, 2020 36.32 36.39 35.12 35.59 35,677,424 -0.61(-1.69%)
Sep 17, 2020 35.12 36.61 35.12 36.20 23,110,688 -0.11(-0.31%)
Sep 16, 2020 36.42 36.80 36.24 36.31 18,701,948 +0.01(+0.04%)
Sep 15, 2020 36.24 36.71 36.14 36.30 16,795,156 +0.47(+1.30%)
Sep 14, 2020 36.05 36.20 35.55 35.83 16,625,816 +0.25(+0.69%)
Sep 11, 2020 35.66 36.04 35.09 35.58 17,549,604 +0.26(+0.73%)
Sep 10, 2020 35.82 36.39 35.06 35.32 23,093,352 -0.29(-0.82%)
Sep 09, 2020 35.23 35.80 34.73 35.62 26,536,152 +0.94(+2.71%)
Sep 08, 2020 34.89 35.89 34.62 34.68 26,961,078 -1.23(-3.42%)
Sep 04, 2020 35.71 36.85 34.97 35.90 59,148,668 +1.07(+3.08%)
Sep 03, 2020 36.21 36.49 34.64 34.83 42,142,148 -2.27(-6.11%)
Sep 02, 2020 36.19 37.49 35.97 37.10 37,417,280 +1.53(+4.30%)
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.