Broadcom Ltd (NQ: AVGO )

500.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 501.29 501.29 492.70 497.21 1,737,920 -1.68(-0.34%)
Aug 30, 2021 500.00 507.85 498.25 498.89 1,975,832 +2.95(+0.59%)
Aug 27, 2021 488.01 496.44 486.64 495.94 1,646,077 +10.20(+2.10%)
Aug 26, 2021 483.00 488.11 480.60 485.74 1,083,668 +2.33(+0.48%)
Aug 25, 2021 481.57 486.27 481.57 483.41 1,001,685 +1.98(+0.41%)
Aug 24, 2021 482.40 483.04 480.16 481.43 942,923 -1.02(-0.21%)
Aug 23, 2021 476.33 486.19 475.70 482.45 1,570,659 +7.28(+1.53%)
Aug 20, 2021 472.82 476.23 470.44 475.17 1,000,807 +1.64(+0.35%)
Aug 19, 2021 466.35 475.83 462.66 473.53 1,404,381 +4.73(+1.01%)
Aug 18, 2021 476.65 477.08 468.35 468.80 1,561,105 -9.89(-2.07%)
Aug 17, 2021 485.59 485.59 474.52 478.69 1,650,087 -9.45(-1.94%)
Aug 16, 2021 484.83 488.91 484.40 488.14 918,770 +1.83(+0.38%)
Aug 13, 2021 482.61 488.97 482.11 486.31 858,228 +2.05(+0.42%)
Aug 12, 2021 482.28 485.00 476.73 484.26 870,175 +0.71(+0.15%)
Aug 11, 2021 484.81 485.97 479.79 483.55 981,602 +1.29(+0.27%)
Aug 10, 2021 485.90 486.45 477.83 482.26 931,919 -2.42(-0.50%)
Aug 09, 2021 486.49 486.83 481.00 484.68 595,385 -0.75(-0.15%)
Aug 06, 2021 485.07 488.12 484.03 485.43 996,463 -2.50(-0.51%)
Aug 05, 2021 490.43 490.43 484.89 487.93 837,234 +0.13(+0.03%)
Aug 04, 2021 488.53 489.98 484.02 487.80 1,212,341 +1.01(+0.21%)
Aug 03, 2021 485.49 487.76 479.96 486.79 1,113,257 +2.11(+0.44%)
Aug 02, 2021 489.05 494.60 483.51 484.68 1,562,164 -0.72(-0.15%)
Jul 30, 2021 481.96 486.34 479.57 485.40 1,154,827 +1.29(+0.27%)
Jul 29, 2021 478.46 485.83 477.44 484.11 915,999 +6.46(+1.35%)
Jul 28, 2021 476.70 479.08 474.32 477.65 836,047 +2.29(+0.48%)
Jul 27, 2021 480.76 481.81 467.80 475.36 1,471,117 -6.88(-1.43%)
Jul 26, 2021 482.16 483.62 479.68 482.24 1,116,084 -0.91(-0.19%)
Jul 23, 2021 480.03 483.58 476.83 483.15 1,348,920 +6.82(+1.43%)
Jul 22, 2021 476.60 478.99 474.51 476.33 1,258,396 -2.69(-0.56%)
Jul 21, 2021 469.63 479.28 468.50 479.02 1,383,653 +10.43(+2.23%)
Jul 20, 2021 467.89 472.25 463.27 468.59 2,072,769 +2.92(+0.63%)
Jul 19, 2021 462.78 465.97 457.59 465.67 1,493,865 -2.40(-0.51%)
Jul 16, 2021 479.06 480.28 467.26 468.07 1,398,147 -9.27(-1.94%)
Jul 15, 2021 483.28 484.45 473.12 477.34 1,262,480 -4.25(-0.88%)
Jul 14, 2021 489.20 492.00 480.74 481.59 1,400,965 -2.42(-0.50%)
Jul 13, 2021 485.33 487.53 482.00 484.01 1,180,419 -1.74(-0.36%)
Jul 12, 2021 481.32 494.02 473.26 485.75 3,313,943 +5.57(+1.16%)
Jul 09, 2021 469.57 480.88 468.03 480.18 1,678,344 +9.68(+2.06%)
Jul 08, 2021 464.42 471.08 461.56 470.50 1,601,148 +0.96(+0.20%)
Jul 07, 2021 475.00 475.36 466.37 469.54 1,258,132 -3.74(-0.79%)
Jul 06, 2021 470.40 476.75 468.30 473.28 1,387,051 +5.11(+1.09%)
Jul 02, 2021 476.77 478.58 455.71 468.17 3,705,861 -1.47(-0.31%)
Jul 01, 2021 477.84 477.84 468.93 469.64 1,115,291 -7.20(-1.51%)
Jun 30, 2021 478.13 478.59 472.52 476.84 1,538,130 -0.31(-0.06%)
Jun 29, 2021 472.37 477.31 470.74 477.15 1,418,331 +4.35(+0.92%)
Jun 28, 2021 466.00 476.29 465.51 472.80 1,398,668 +10.60(+2.29%)
Jun 25, 2021 471.35 472.45 460.00 462.20 1,909,957 -7.86(-1.67%)
Jun 24, 2021 469.89 473.65 468.60 470.06 1,250,257 +3.40(+0.73%)
Jun 23, 2021 463.86 467.88 463.04 466.66 1,767,411 +2.21(+0.48%)
Jun 22, 2021 466.58 468.58 461.32 464.45 1,372,197 -0.16(-0.03%)
Jun 21, 2021 461.17 465.38 458.44 464.61 1,859,166 +1.11(+0.24%)
Jun 18, 2021 467.27 469.76 460.51 463.50 2,853,689 -7.67(-1.63%)
Jun 17, 2021 464.88 475.24 463.94 471.17 2,088,079 +5.42(+1.16%)
Jun 16, 2021 470.27 471.12 461.48 465.75 2,043,763 -4.99(-1.06%)
Jun 15, 2021 476.56 476.57 468.55 470.74 1,112,509 -5.09(-1.07%)
Jun 14, 2021 470.49 475.90 466.06 475.83 1,467,549 +5.13(+1.09%)
Jun 11, 2021 468.44 472.13 467.14 470.70 1,450,840 +2.03(+0.43%)
Jun 10, 2021 465.50 469.54 460.21 468.67 1,541,281 +4.74(+1.02%)
Jun 09, 2021 467.19 467.19 461.71 463.93 1,212,743 +0.40(+0.09%)
Jun 08, 2021 468.05 472.39 463.51 463.53 1,661,467 -0.25(-0.05%)
Jun 07, 2021 473.00 474.48 462.47 463.78 2,413,850 -11.22(-2.36%)
Jun 04, 2021 470.50 478.40 469.52 475.00 2,386,716 +10.20(+2.19%)
Jun 03, 2021 468.80 469.76 463.26 464.80 2,035,560 -8.93(-1.89%)
Jun 02, 2021 471.83 477.70 469.47 473.73 1,328,485 +5.42(+1.16%)
Jun 01, 2021 475.44 478.00 467.20 468.31 1,627,101 -4.02(-0.85%)
May 28, 2021 470.00 474.62 467.68 472.33 1,994,762 +4.65(+0.99%)
May 27, 2021 460.00 468.44 459.64 467.68 1,909,331 +7.19(+1.56%)
May 26, 2021 460.77 462.10 455.53 460.49 987,300 +0.95(+0.21%)
May 25, 2021 461.90 462.96 456.49 459.54 959,540 +0.35(+0.08%)
May 24, 2021 456.92 462.44 456.36 459.19 1,442,043 +7.95(+1.76%)
May 21, 2021 457.99 457.99 449.34 451.24 1,330,596 -3.76(-0.83%)
May 20, 2021 445.75 459.30 445.33 455.00 2,188,869 +13.28(+3.01%)
May 19, 2021 427.09 442.50 425.70 441.72 2,227,347 +7.98(+1.84%)
May 18, 2021 443.92 444.44 433.28 433.74 1,782,232 -6.20(-1.41%)
May 17, 2021 442.14 442.14 432.84 439.94 1,572,573 -1.68(-0.38%)
May 14, 2021 436.39 445.12 432.05 441.62 1,696,613 +11.02(+2.56%)
May 13, 2021 429.89 434.82 425.64 430.60 2,184,193 +8.22(+1.95%)
May 12, 2021 429.29 430.86 419.14 422.38 2,994,088 -17.69(-4.02%)
May 11, 2021 425.48 441.76 423.05 440.07 1,788,794 +3.97(+0.91%)
May 10, 2021 448.38 448.53 435.77 436.10 2,523,608 -16.48(-3.64%)
May 07, 2021 454.59 458.38 449.20 452.58 1,171,164 +4.00(+0.89%)
May 06, 2021 443.80 449.09 439.84 448.58 1,349,631 +4.75(+1.07%)
May 05, 2021 450.41 451.44 442.37 443.83 1,638,974 -0.71(-0.16%)
May 04, 2021 447.22 447.70 437.31 444.54 2,349,348 -5.60(-1.24%)
May 03, 2021 459.75 459.84 448.28 450.14 1,509,195 -6.06(-1.33%)
Apr 30, 2021 459.71 460.73 453.84 456.20 1,936,700 -10.09(-2.16%)
Apr 29, 2021 469.69 469.69 459.03 466.29 1,464,601 +7.09(+1.54%)
Apr 28, 2021 465.37 465.97 456.05 459.20 1,593,818 -7.15(-1.53%)
Apr 27, 2021 473.70 474.26 465.06 466.35 1,326,714 -5.50(-1.17%)
Apr 26, 2021 467.02 473.83 463.57 471.85 1,827,151 +5.72(+1.23%)
Apr 23, 2021 458.49 467.85 457.50 466.13 2,289,100 +11.02(+2.42%)
Apr 22, 2021 455.10 461.14 449.00 455.11 2,705,727 -4.68(-1.02%)
Apr 21, 2021 455.22 460.34 452.60 459.79 2,594,723 +2.53(+0.55%)
Apr 20, 2021 460.01 462.03 454.54 457.26 1,912,836 -4.74(-1.03%)
Apr 19, 2021 476.53 476.80 460.05 462.00 2,631,555 -16.79(-3.51%)
Apr 16, 2021 480.48 481.78 476.78 478.79 1,626,300 -1.21(-0.25%)
Apr 15, 2021 481.64 482.31 476.78 480.00 1,837,072 +2.70(+0.57%)
Apr 14, 2021 482.47 489.19 475.19 477.30 1,822,133 -7.66(-1.58%)
Apr 13, 2021 485.00 488.22 480.29 484.96 1,527,855 +1.29(+0.27%)
Apr 12, 2021 481.93 485.42 478.60 483.67 2,324,708 -1.42(-0.29%)
Apr 09, 2021 480.00 485.31 476.54 485.09 1,661,700 -0.39(-0.08%)
Apr 08, 2021 487.98 487.98 480.12 485.48 1,811,769 +3.02(+0.63%)
Apr 07, 2021 480.01 483.91 478.00 482.46 1,207,255 -1.41(-0.29%)
Apr 06, 2021 483.11 488.22 477.74 483.87 1,806,076 -4.61(-0.94%)
Apr 05, 2021 480.30 489.64 476.82 488.48 2,296,268 +12.53(+2.63%)
Apr 01, 2021 472.07 476.58 469.20 475.95 2,352,900 +12.29(+2.65%)
Mar 31, 2021 459.00 467.07 452.40 463.66 2,868,432 +7.50(+1.64%)
Mar 30, 2021 463.88 464.00 451.62 456.16 2,793,426 -16.46(-3.48%)
Mar 29, 2021 480.40 481.16 468.27 472.62 2,841,076 -9.42(-1.95%)
Mar 26, 2021 456.64 483.00 456.64 482.04 2,892,400 +20.34(+4.41%)
Mar 25, 2021 454.96 464.02 449.31 461.70 1,753,811 +4.43(+0.97%)
Mar 24, 2021 469.45 469.99 456.87 457.27 2,088,238 -6.79(-1.46%)
Mar 23, 2021 473.78 475.37 462.65 464.06 2,470,588 -11.22(-2.36%)
Mar 22, 2021 472.91 481.28 471.67 475.28 3,180,705 +0.82(+0.17%)
Mar 19, 2021 457.05 476.67 454.10 474.46 10,860,200 +10.31(+2.22%)
Mar 18, 2021 474.56 483.35 463.75 464.15 2,873,532 -19.44(-4.02%)
Mar 17, 2021 470.30 487.27 470.01 483.59 2,375,086 +5.41(+1.13%)
Mar 16, 2021 471.27 484.00 467.40 478.18 3,118,846 +7.41(+1.57%)
Mar 15, 2021 455.18 471.23 453.19 470.77 3,124,967 +19.60(+4.34%)
Mar 12, 2021 445.36 453.49 444.52 451.17 1,890,600 -2.52(-0.56%)
Mar 11, 2021 449.02 457.45 442.09 453.69 2,616,224 +16.10(+3.68%)
Mar 10, 2021 448.63 454.03 435.10 437.59 1,990,318 -6.01(-1.35%)
Mar 09, 2021 435.69 446.90 430.60 443.60 3,787,600 +22.35(+5.31%)
Mar 08, 2021 446.83 447.96 419.26 421.25 4,521,782 -28.89(-6.42%)
Mar 05, 2021 454.25 456.00 433.00 450.14 4,241,400 +6.55(+1.48%)
Mar 04, 2021 461.67 467.00 441.43 443.59 3,446,589 -19.47(-4.20%)
Mar 03, 2021 478.00 481.39 461.97 463.06 2,383,531 -17.45(-3.63%)
Mar 02, 2021 490.37 490.86 479.60 480.51 1,852,945 -9.07(-1.85%)
Mar 01, 2021 477.00 490.00 473.86 489.58 2,467,679 +19.71(+4.19%)
Feb 26, 2021 467.53 475.76 460.74 469.87 2,264,300 +12.71(+2.78%)
Feb 25, 2021 474.75 479.38 455.21 457.16 2,313,563 -23.72(-4.93%)
Feb 24, 2021 467.68 481.41 462.66 480.88 1,511,800 +8.98(+1.90%)
Feb 23, 2021 471.24 474.62 456.06 471.90 2,130,345 -4.46(-0.94%)
Feb 22, 2021 484.00 486.61 475.32 476.36 1,696,271 -13.60(-2.78%)
Feb 19, 2021 487.25 495.14 486.77 489.96 1,799,400 +6.70(+1.39%)
Feb 18, 2021 480.23 485.41 475.13 483.26 1,647,851 +0.78(+0.16%)
Feb 17, 2021 483.28 486.12 475.06 482.48 1,408,452 -6.65(-1.36%)
Feb 16, 2021 489.10 494.78 487.02 489.13 1,515,838 +2.81(+0.58%)
Feb 12, 2021 478.38 487.02 474.89 486.32 1,355,100 +7.93(+1.66%)
Feb 11, 2021 473.69 479.35 469.19 478.39 1,712,266 +8.34(+1.77%)
Feb 10, 2021 477.21 477.48 465.49 470.05 1,458,710 -4.58(-0.96%)
Feb 09, 2021 472.00 475.19 468.62 474.63 1,275,756 +1.93(+0.41%)
Feb 08, 2021 468.75 473.42 465.58 472.70 1,761,005 +6.69(+1.44%)
Feb 05, 2021 474.33 476.92 465.36 466.01 1,248,900 -4.62(-0.98%)
Feb 04, 2021 460.00 471.16 457.48 470.63 1,523,904 +5.44(+1.17%)
Feb 03, 2021 476.93 478.52 464.58 465.19 1,784,807 -11.69(-2.45%)
Feb 02, 2021 469.76 476.97 468.00 476.88 1,613,178 +10.14(+2.17%)
Feb 01, 2021 455.85 469.32 453.59 466.74 1,702,743 +16.24(+3.60%)
Jan 29, 2021 450.97 458.10 447.63 450.50 2,207,100 -1.24(-0.27%)
Jan 28, 2021 455.53 458.48 447.03 451.74 1,691,270 +7.04(+1.58%)
Jan 27, 2021 455.54 456.96 441.51 444.70 2,179,518 -19.17(-4.13%)
Jan 26, 2021 462.65 467.03 461.88 463.87 1,072,969 -0.92(-0.20%)
Jan 25, 2021 469.56 470.00 456.08 464.79 1,469,165 -0.23(-0.05%)
Jan 22, 2021 463.72 467.55 462.38 465.02 1,624,700 -1.80(-0.39%)
Jan 21, 2021 462.11 469.47 460.40 466.82 1,574,913 +4.94(+1.07%)
Jan 20, 2021 459.52 465.79 455.00 461.88 1,470,760 +2.61(+0.57%)
Jan 19, 2021 448.28 459.49 448.28 459.27 1,881,296 +13.42(+3.01%)
Jan 15, 2021 448.18 450.00 440.66 445.85 1,816,700 -6.22(-1.38%)
Jan 14, 2021 453.51 458.50 451.33 452.07 1,968,697 +0.86(+0.19%)
Jan 13, 2021 450.30 453.49 448.11 451.21 1,311,770 +1.82(+0.40%)
Jan 12, 2021 447.77 454.76 445.60 449.39 1,384,619 +3.63(+0.81%)
Jan 11, 2021 440.61 448.78 440.42 445.76 1,165,967 +0.12(+0.03%)
Jan 08, 2021 447.00 449.99 438.65 445.64 1,527,300 +2.25(+0.51%)
Jan 07, 2021 432.06 444.59 430.60 443.39 2,126,698 +17.93(+4.21%)
Jan 06, 2021 423.30 434.58 420.54 425.46 1,721,679 -2.64(-0.62%)
Jan 05, 2021 425.05 429.39 422.40 428.10 1,506,295 +2.88(+0.68%)
Jan 04, 2021 439.33 442.24 421.23 425.22 2,417,146 -12.63(-2.88%)
Dec 31, 2020 437.85 437.85 437.85 1,055,345 +3.02(+0.69%)
Dec 30, 2020 431.67 438.00 430.10 434.83 1,055,345 +5.79(+1.35%)
Dec 29, 2020 435.83 435.83 426.79 429.04 958,827 -2.84(-0.66%)
Dec 28, 2020 434.34 437.27 431.15 431.88 1,062,477 +0.42(+0.10%)
Dec 24, 2020 428.49 432.00 427.57 431.46 412,200 +6.00(+1.41%)
Dec 23, 2020 435.00 436.00 425.08 425.46 1,053,266 -7.64(-1.76%)
Dec 22, 2020 428.88 433.55 428.00 433.10 1,792,929 +4.22(+0.98%)
Dec 21, 2020 428.15 432.00 423.70 428.88 1,909,204 -5.68(-1.31%)
Dec 18, 2020 424.80 435.65 422.00 434.56 4,524,300 +8.46(+1.99%)
Dec 17, 2020 426.50 430.01 424.55 426.10 1,713,636 +1.20(+0.28%)
Dec 16, 2020 418.00 427.15 416.96 424.90 2,315,550 +6.84(+1.64%)
Dec 15, 2020 415.28 419.39 412.99 418.06 2,120,700 +6.26(+1.52%)
Dec 14, 2020 406.53 414.30 406.00 411.80 2,611,020 +5.98(+1.47%)
Dec 11, 2020 404.00 407.00 398.28 405.82 2,666,500 -4.22(-1.03%)
Dec 10, 2020 411.44 415.25 408.01 410.04 2,609,342 -6.18(-1.48%)
Dec 09, 2020 419.47 426.10 413.67 416.22 2,087,701 -7.19(-1.70%)
Dec 08, 2020 419.28 426.70 418.16 423.41 1,811,706 +2.52(+0.60%)
Dec 07, 2020 416.41 422.84 413.34 420.89 1,968,661 +9.21(+2.24%)
Dec 04, 2020 402.40 412.40 402.39 411.68 2,008,200 +11.88(+2.97%)
Dec 03, 2020 404.50 406.64 398.10 399.80 1,612,036 -3.93(-0.97%)
Dec 02, 2020 404.74 405.41 401.11 403.73 1,003,144 -0.84(-0.21%)
Dec 01, 2020 403.46 406.68 400.12 404.57 1,818,128 +2.99(+0.74%)
Nov 30, 2020 394.02 402.16 392.74 401.58 1,544,774 +6.63(+1.68%)
Nov 27, 2020 393.15 399.17 393.00 394.95 684,600 +4.12(+1.05%)
Nov 25, 2020 392.84 395.50 389.00 390.83 1,178,800 -1.40(-0.36%)
Nov 24, 2020 388.62 392.81 386.17 392.23 1,345,476 +5.23(+1.35%)
Nov 23, 2020 385.37 389.15 383.00 387.00 1,221,242 +3.67(+0.96%)
Nov 20, 2020 384.31 388.85 382.70 383.33 1,614,800 -1.00(-0.26%)
Nov 19, 2020 377.72 384.84 374.35 384.33 1,454,940 +3.71(+0.97%)
Nov 18, 2020 379.89 384.94 379.62 380.62 1,351,742 +0.02(+0.01%)
Nov 17, 2020 378.66 382.44 377.03 380.60 1,194,964 -0.21(-0.06%)
Nov 16, 2020 374.81 381.37 374.00 380.81 1,209,952 +7.31(+1.96%)
Nov 13, 2020 375.00 377.33 371.58 373.50 1,099,600 +3.30(+0.89%)
Nov 12, 2020 377.23 378.60 368.28 370.20 1,216,001 -5.72(-1.52%)
Nov 11, 2020 370.86 377.14 368.55 375.92 1,513,323 +12.79(+3.52%)
Nov 10, 2020 370.32 373.20 360.36 363.13 2,677,808 -12.41(-3.30%)
Nov 09, 2020 389.10 393.89 375.01 375.54 2,407,871 -5.08(-1.33%)
Nov 06, 2020 380.05 383.67 377.17 380.62 1,354,600 -0.25(-0.07%)
Nov 05, 2020 372.36 382.65 372.01 380.87 2,177,029 +16.24(+4.45%)
Nov 04, 2020 360.48 368.98 357.14 364.63 2,127,237 +10.87(+3.07%)
Nov 03, 2020 355.95 359.24 346.66 353.76 1,545,658 +2.51(+0.71%)
Nov 02, 2020 355.04 355.39 348.35 351.25 1,174,672 +1.62(+0.46%)
Oct 30, 2020 349.39 352.99 344.42 349.63 1,853,000 -5.38(-1.52%)
Oct 29, 2020 347.26 359.44 345.37 355.01 1,569,632 +7.80(+2.25%)
Oct 28, 2020 354.00 354.86 345.52 347.21 2,232,886 -12.39(-3.45%)
Oct 27, 2020 365.18 365.18 359.22 359.60 961,711 -3.44(-0.95%)
Oct 26, 2020 369.60 369.95 357.61 363.04 1,550,814 -9.68(-2.60%)
Oct 23, 2020 373.26 373.94 370.76 372.72 886,800 -0.65(-0.17%)
Oct 22, 2020 371.08 374.31 367.11 373.37 1,354,693 +1.32(+0.35%)
Oct 21, 2020 375.77 376.86 370.31 372.05 1,189,245 -4.94(-1.31%)
Oct 20, 2020 377.01 381.14 375.56 376.99 1,329,592 +1.22(+0.32%)
Oct 19, 2020 381.24 383.61 375.15 375.77 1,480,111 -2.88(-0.76%)
Oct 16, 2020 383.28 383.28 378.15 378.65 1,029,700 -1.28(-0.34%)
Oct 15, 2020 375.05 380.49 375.02 379.93 1,436,828 -0.37(-0.10%)
Oct 14, 2020 383.54 383.73 377.85 380.30 1,730,040 -1.19(-0.31%)
Oct 13, 2020 384.41 387.80 378.61 381.49 1,672,982 -0.94(-0.25%)
Oct 12, 2020 381.79 385.10 379.79 382.43 1,883,168 +5.73(+1.52%)
Oct 09, 2020 375.93 380.00 374.00 376.70 1,725,500 +3.37(+0.90%)
Oct 08, 2020 369.89 374.29 368.31 373.33 1,704,033 +6.59(+1.80%)
Oct 07, 2020 368.35 369.86 366.06 366.74 1,274,718 +2.76(+0.76%)
Oct 06, 2020 366.11 372.00 362.02 363.98 1,667,066 -2.12(-0.58%)
Oct 05, 2020 360.84 366.85 359.90 366.10 1,892,319 +9.27(+2.60%)
Oct 02, 2020 360.00 364.92 356.15 356.83 1,710,000 -11.77(-3.19%)
Oct 01, 2020 368.98 370.71 364.82 368.60 1,601,811 +4.28(+1.17%)
Sep 30, 2020 362.95 371.00 361.71 364.32 2,240,209 +0.06(+0.02%)
Sep 29, 2020 367.49 370.80 363.98 364.26 1,372,223 -3.04(-0.83%)
Sep 28, 2020 361.68 368.43 359.03 367.30 2,218,697 +10.50(+2.94%)
Sep 25, 2020 352.05 357.72 348.28 356.80 1,818,300 +4.28(+1.21%)
Sep 24, 2020 350.20 357.57 349.09 352.52 1,361,311 +0.93(+0.26%)
Sep 23, 2020 360.18 361.21 350.05 351.59 1,554,273 -10.00(-2.77%)
Sep 22, 2020 356.37 361.80 352.95 361.59 1,949,650 +9.80(+2.79%)
Sep 21, 2020 350.01 351.96 343.48 351.79 2,418,799 -7.94(-2.21%)
Sep 18, 2020 367.12 367.84 355.05 359.73 3,529,400 -6.19(-1.69%)
Sep 17, 2020 355.00 370.11 355.00 365.92 2,286,232 -1.12(-0.31%)
Sep 16, 2020 368.18 372.00 366.35 367.04 1,850,096 +0.13(+0.04%)
Sep 15, 2020 366.30 371.12 365.35 366.91 1,661,466 +4.71(+1.30%)
Sep 14, 2020 364.41 365.89 359.35 362.20 1,644,714 +2.50(+0.70%)
Sep 11, 2020 360.50 364.27 354.68 359.70 1,736,100 +2.62(+0.73%)
Sep 10, 2020 362.13 367.83 354.39 357.08 2,284,517 -2.95(-0.82%)
Sep 09, 2020 356.16 361.85 351.10 360.03 2,625,097 +9.49(+2.71%)
Sep 08, 2020 352.66 362.75 350.00 350.54 2,667,133 -12.41(-3.42%)
Sep 04, 2020 360.97 372.53 353.50 362.95 5,851,300 +10.86(+3.08%)
Sep 03, 2020 366.01 368.90 350.16 352.09 4,168,925 -22.92(-6.11%)
Sep 02, 2020 365.86 378.96 363.57 375.01 3,701,516 +15.47(+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.