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

Xilinx (NQ: XLNX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 11, 2022 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 (%)
Aug 31, 2020 104.79 105.13 103.61 104.16 1,611,065 -0.75(-0.71%)
Aug 28, 2020 103.63 105.37 102.66 104.91 1,860,900 +1.19(+1.15%)
Aug 27, 2020 105.22 105.30 103.08 103.72 1,818,173 -1.26(-1.20%)
Aug 26, 2020 103.70 105.31 103.56 104.98 1,831,450 +1.59(+1.54%)
Aug 25, 2020 102.50 103.50 102.03 103.39 1,351,047 +0.92(+0.90%)
Aug 24, 2020 103.00 103.28 101.76 102.47 1,723,135 +0.47(+0.46%)
Aug 21, 2020 101.23 102.00 100.50 102.00 1,981,900 +0.62(+0.61%)
Aug 20, 2020 101.81 102.00 100.63 101.38 1,883,532 -1.01(-0.99%)
Aug 19, 2020 103.46 103.67 102.07 102.39 1,714,075 -0.83(-0.80%)
Aug 18, 2020 105.00 105.19 103.00 103.22 2,111,368 -1.42(-1.36%)
Aug 17, 2020 106.50 106.53 104.56 104.64 1,268,468 -0.67(-0.64%)
Aug 14, 2020 105.50 106.29 104.98 105.31 995,200 -0.19(-0.18%)
Aug 13, 2020 106.00 106.49 104.70 105.50 2,290,862 -0.54(-0.51%)
Aug 12, 2020 104.67 106.66 104.12 106.04 2,071,445 +1.43(+1.37%)
Aug 11, 2020 106.62 107.67 104.29 104.61 2,077,119 -1.84(-1.73%)
Aug 10, 2020 107.47 108.00 105.43 106.45 1,869,733 -1.01(-0.94%)
Aug 07, 2020 108.70 109.14 106.59 107.46 2,165,000 -1.20(-1.10%)
Aug 06, 2020 107.38 108.93 106.82 108.66 2,460,780 +1.09(+1.01%)
Aug 05, 2020 107.33 108.75 105.78 107.57 2,022,967 -0.18(-0.17%)
Aug 04, 2020 104.97 108.14 104.95 107.75 3,434,596 +1.36(+1.28%)
Aug 03, 2020 107.49 107.64 104.44 106.39 3,866,000 -0.96(-0.89%)
Jul 31, 2020 106.75 108.31 104.47 107.35 4,922,500 -4.52(-4.04%)
Jul 30, 2020 107.50 112.17 107.50 111.87 4,837,328 +4.05(+3.76%)
Jul 29, 2020 105.33 108.30 105.30 107.82 2,510,889 +3.01(+2.87%)
Jul 28, 2020 106.00 106.00 104.26 104.81 2,136,145 -2.00(-1.87%)
Jul 27, 2020 103.24 107.17 103.24 106.81 2,944,867 +4.15(+4.04%)
Jul 24, 2020 102.13 104.62 101.82 102.66 2,275,700 -0.43(-0.42%)
Jul 23, 2020 103.49 105.40 101.96 103.09 2,512,263 +0.04(+0.04%)
Jul 22, 2020 102.64 103.65 102.22 103.05 1,688,632 +0.90(+0.88%)
Jul 21, 2020 103.49 103.49 101.75 102.15 1,989,212 -0.88(-0.85%)
Jul 20, 2020 100.29 103.41 100.13 103.03 2,013,465 +2.54(+2.53%)
Jul 17, 2020 99.11 101.44 98.38 100.49 2,193,300 +1.32(+1.33%)
Jul 16, 2020 98.31 99.47 97.40 99.17 1,757,669 -0.14(-0.14%)
Jul 15, 2020 99.46 99.64 97.66 99.31 2,010,220 +0.68(+0.69%)
Jul 14, 2020 98.50 98.82 96.05 98.63 2,943,451 +0.72(+0.74%)
Jul 13, 2020 100.12 101.47 97.79 97.91 3,678,346 -1.23(-1.24%)
Jul 10, 2020 99.66 100.06 98.09 99.14 2,473,300 -1.09(-1.09%)
Jul 09, 2020 99.65 101.13 98.35 100.23 2,819,838 +0.95(+0.96%)
Jul 08, 2020 100.25 100.70 98.28 99.28 2,632,923 +0.11(+0.11%)
Jul 07, 2020 101.50 101.91 99.01 99.17 3,388,050 -3.33(-3.25%)
Jul 06, 2020 98.21 102.50 97.31 102.50 5,684,213 +7.21(+7.57%)
Jul 02, 2020 94.56 96.23 93.91 95.29 3,165,200 +2.02(+2.17%)
Jul 01, 2020 98.09 98.40 93.18 93.27 4,050,630 -5.12(-5.20%)
Jun 30, 2020 95.68 99.40 94.21 98.39 9,279,214 +6.43(+6.99%)
Jun 29, 2020 91.30 92.00 90.71 91.96 2,262,208 +0.94(+1.03%)
Jun 26, 2020 91.93 92.58 90.41 91.02 3,279,000 -2.27(-2.43%)
Jun 25, 2020 92.65 93.55 91.00 93.29 2,178,476 +0.40(+0.43%)
Jun 24, 2020 94.50 94.85 92.60 92.89 2,541,547 -2.36(-2.48%)
Jun 23, 2020 95.19 96.69 95.19 95.25 1,981,231 +0.76(+0.80%)
Jun 22, 2020 94.53 95.07 93.10 94.49 2,517,223 -0.99(-1.04%)
Jun 19, 2020 94.78 95.48 92.39 95.48 6,354,300 +2.01(+2.15%)
Jun 18, 2020 92.97 94.03 92.64 93.47 1,852,889 -0.03(-0.03%)
Jun 17, 2020 93.84 94.17 93.08 93.50 1,878,807 +0.02(+0.02%)
Jun 16, 2020 93.76 95.91 92.43 93.48 3,183,598 +2.85(+3.14%)
Jun 15, 2020 88.87 91.00 88.08 90.63 2,748,206 -0.07(-0.08%)
Jun 12, 2020 91.43 92.91 88.93 90.70 2,617,500 +0.96(+1.07%)
Jun 11, 2020 93.38 93.38 89.68 89.74 3,357,164 -5.56(-5.83%)
Jun 10, 2020 96.15 96.20 94.50 95.30 2,008,171 -0.53(-0.55%)
Jun 09, 2020 95.77 96.32 94.62 95.83 1,646,954 -0.71(-0.74%)
Jun 08, 2020 96.42 97.13 95.64 96.54 2,036,893 +0.34(+0.35%)
Jun 05, 2020 96.82 98.17 95.81 96.20 3,193,200 +0.52(+0.54%)
Jun 04, 2020 95.00 96.60 94.21 95.68 1,831,879 +0.29(+0.30%)
Jun 03, 2020 93.95 96.00 93.62 95.39 2,865,065 +2.29(+2.46%)
Jun 02, 2020 90.73 93.18 89.85 93.10 2,460,624 +2.25(+2.48%)
Jun 01, 2020 91.69 91.94 90.11 90.85 1,826,734 -1.10(-1.20%)
May 29, 2020 89.16 92.28 88.90 91.95 2,986,600 +2.80(+3.14%)
May 28, 2020 90.26 90.99 88.48 89.15 2,220,733 -1.89(-2.08%)
May 27, 2020 88.13 91.15 87.98 91.04 2,640,310 +2.71(+3.07%)
May 26, 2020 88.00 89.60 87.79 88.33 2,485,589 +1.74(+2.01%)
May 22, 2020 86.95 86.99 85.64 86.59 1,903,500 -0.71(-0.81%)
May 21, 2020 89.06 89.49 86.97 87.30 2,463,664 -2.22(-2.48%)
May 20, 2020 88.07 89.80 87.28 89.52 3,066,098 +2.71(+3.12%)
May 19, 2020 87.20 88.98 86.77 86.81 2,363,901 -0.35(-0.40%)
May 18, 2020 84.65 87.62 84.56 87.16 3,425,073 +3.93(+4.72%)
May 15, 2020 80.80 83.47 80.70 83.23 3,184,200 -1.26(-1.49%)
May 14, 2020 81.43 84.55 80.45 84.49 2,336,231 +2.42(+2.95%)
May 13, 2020 84.08 84.45 81.08 82.07 3,134,301 -1.91(-2.27%)
May 12, 2020 86.00 86.51 83.97 83.98 2,563,521 -2.47(-2.86%)
May 11, 2020 85.58 86.82 85.14 86.45 1,734,730 -0.41(-0.47%)
May 08, 2020 85.30 86.93 85.21 86.86 1,783,500 +2.43(+2.88%)
May 07, 2020 86.36 87.20 84.27 84.43 2,099,309 -0.81(-0.95%)
May 06, 2020 84.32 87.38 84.32 85.24 3,676,235 +1.74(+2.08%)
May 05, 2020 83.98 85.51 82.97 83.50 2,556,376 +0.26(+0.31%)
May 04, 2020 83.31 83.33 81.66 83.24 2,293,787 +0.25(+0.30%)
May 01, 2020 86.25 86.38 82.87 82.99 3,503,600 -4.41(-5.05%)
Apr 30, 2020 91.22 91.33 87.03 87.40 2,822,727 -4.30(-4.69%)
Apr 29, 2020 87.79 92.00 87.00 91.70 3,863,830 +5.81(+6.76%)
Apr 28, 2020 89.99 90.46 85.84 85.89 3,318,981 -2.92(-3.29%)
Apr 27, 2020 90.30 91.38 88.45 88.81 3,098,034 -0.93(-1.04%)
Apr 24, 2020 86.74 89.90 86.30 89.74 3,273,800 +2.61(+3.00%)
Apr 23, 2020 85.01 88.86 83.62 87.13 7,125,598 -3.47(-3.83%)
Apr 22, 2020 87.90 91.05 86.81 90.60 5,198,700 +4.28(+4.96%)
Apr 21, 2020 88.00 88.51 85.86 86.32 3,113,881 -2.76(-3.10%)
Apr 20, 2020 88.00 90.80 87.76 89.08 2,739,563 +0.08(+0.09%)
Apr 17, 2020 90.62 90.97 87.36 89.00 2,797,400 -0.61(-0.68%)
Apr 16, 2020 84.86 89.91 84.86 89.61 3,786,864 +5.45(+6.48%)
Apr 15, 2020 84.57 84.81 82.82 84.16 2,037,389 -1.76(-2.05%)
Apr 14, 2020 84.13 86.73 84.02 85.92 2,185,341 +2.62(+3.15%)
Apr 13, 2020 82.41 83.38 81.83 83.30 1,396,961 +0.19(+0.23%)
Apr 09, 2020 85.00 86.35 81.94 83.11 3,098,000 -1.39(-1.64%)
Apr 08, 2020 84.48 85.54 83.59 84.50 2,357,081 +0.55(+0.66%)
Apr 07, 2020 86.77 86.77 83.51 83.95 2,515,643 -0.70(-0.83%)
Apr 06, 2020 81.14 84.99 81.14 84.65 4,267,268 +5.57(+7.04%)
Apr 03, 2020 78.55 81.01 78.34 79.08 2,211,400 -0.07(-0.09%)
Apr 02, 2020 76.05 79.36 75.70 79.15 2,840,162 +2.46(+3.21%)
Apr 01, 2020 75.52 79.12 75.00 76.69 3,043,845 -1.25(-1.60%)
Mar 31, 2020 78.62 80.34 77.44 77.94 2,711,690 -1.41(-1.78%)
Mar 30, 2020 75.93 79.43 75.84 79.35 3,272,196 +4.13(+5.49%)
Mar 27, 2020 77.35 77.75 74.96 75.22 2,934,000 -5.06(-6.30%)
Mar 26, 2020 75.27 80.41 74.03 80.28 4,147,854 +5.26(+7.01%)
Mar 25, 2020 75.91 78.28 74.07 75.02 3,476,739 -1.89(-2.46%)
Mar 24, 2020 75.52 76.94 73.78 76.91 4,999,824 +4.91(+6.82%)
Mar 23, 2020 72.41 74.88 71.11 72.00 4,359,105 +0.14(+0.19%)
Mar 20, 2020 77.59 79.03 71.77 71.86 4,323,800 -3.60(-4.77%)
Mar 19, 2020 72.68 79.99 71.53 75.46 3,652,291 +1.05(+1.41%)
Mar 18, 2020 72.37 80.16 71.31 74.41 5,198,391 -3.41(-4.38%)
Mar 17, 2020 71.96 78.30 68.02 77.82 5,774,171 +7.99(+11.44%)
Mar 16, 2020 68.98 74.76 68.00 69.83 4,757,980 -6.71(-8.77%)
Mar 13, 2020 71.82 76.78 68.42 76.54 6,500,900 +7.56(+10.96%)
Mar 12, 2020 70.00 73.17 67.68 68.98 7,661,480 -4.69(-6.37%)
Mar 11, 2020 75.40 76.36 72.92 73.67 3,438,050 -3.94(-5.08%)
Mar 10, 2020 76.71 77.64 73.72 77.61 3,726,505 +3.93(+5.33%)
Mar 09, 2020 73.27 79.22 73.14 73.68 4,966,393 -6.18(-7.74%)
Mar 06, 2020 78.88 80.48 78.28 79.86 3,345,000 -1.20(-1.48%)
Mar 05, 2020 81.28 83.06 80.61 81.06 2,889,344 -2.37(-2.84%)
Mar 04, 2020 82.91 83.73 80.79 83.43 4,344,252 +1.63(+1.99%)
Mar 03, 2020 83.50 86.10 81.10 81.80 4,744,206 -2.81(-3.32%)
Mar 02, 2020 83.46 84.71 81.84 84.61 4,360,134 +1.12(+1.34%)
Feb 28, 2020 76.88 83.84 76.52 83.49 6,094,600 +4.00(+5.03%)
Feb 27, 2020 80.47 82.52 79.43 79.49 4,634,870 -3.11(-3.77%)
Feb 26, 2020 84.35 85.03 82.26 82.60 3,489,029 -1.28(-1.53%)
Feb 25, 2020 85.87 86.08 82.85 83.88 4,274,151 -1.30(-1.53%)
Feb 24, 2020 84.70 86.38 83.90 85.18 3,220,657 -2.54(-2.90%)
Feb 21, 2020 89.14 89.41 87.20 87.72 2,353,800 -2.07(-2.31%)
Feb 20, 2020 90.56 91.20 89.13 89.79 1,742,238 -0.92(-1.01%)
Feb 19, 2020 90.38 91.14 90.03 90.71 2,466,191 +1.47(+1.65%)
Feb 18, 2020 88.61 89.81 88.09 89.24 2,042,388 -0.93(-1.03%)
Feb 14, 2020 90.95 91.45 89.82 90.17 2,433,100 -0.24(-0.27%)
Feb 13, 2020 90.05 91.05 88.89 90.41 3,336,284 -0.76(-0.83%)
Feb 12, 2020 91.00 92.24 90.50 91.17 4,200,787 +0.88(+0.97%)
Feb 11, 2020 87.76 90.39 87.70 90.29 4,773,966 +3.87(+4.48%)
Feb 10, 2020 85.00 86.47 84.65 86.42 2,982,690 +0.80(+0.93%)
Feb 07, 2020 86.91 87.00 85.55 85.62 3,353,600 -2.10(-2.39%)
Feb 06, 2020 88.80 89.04 87.40 87.72 2,776,816 -0.51(-0.58%)
Feb 05, 2020 87.36 88.52 86.63 88.23 3,476,975 +2.45(+2.86%)
Feb 04, 2020 86.91 87.71 85.61 85.78 3,272,704 +0.73(+0.86%)
Feb 03, 2020 84.70 85.25 83.67 85.05 4,640,596 +0.57(+0.67%)
Jan 31, 2020 86.41 86.58 84.22 84.48 5,043,400 -2.72(-3.12%)
Jan 30, 2020 87.03 88.64 84.75 87.20 6,935,595 -0.86(-0.98%)
Jan 29, 2020 91.50 91.74 88.02 88.06 17,107,016 -10.55(-10.70%)
Jan 28, 2020 97.89 99.35 97.31 98.61 5,287,669 +1.86(+1.92%)
Jan 27, 2020 98.44 98.47 96.23 96.75 4,060,309 -4.05(-4.02%)
Jan 24, 2020 103.00 103.06 99.89 100.80 3,110,800 -1.61(-1.57%)
Jan 23, 2020 101.41 102.53 99.50 102.41 2,919,048 +1.12(+1.11%)
Jan 22, 2020 102.29 103.74 101.07 101.29 3,025,190 -0.36(-0.35%)
Jan 21, 2020 102.60 102.64 100.81 101.65 3,357,421 -1.24(-1.21%)
Jan 17, 2020 101.89 103.29 101.76 102.89 3,974,000 +1.53(+1.51%)
Jan 16, 2020 98.82 101.40 98.54 101.36 3,029,407 +2.53(+2.56%)
Jan 15, 2020 99.50 99.86 97.90 98.83 2,644,902 -0.78(-0.78%)
Jan 14, 2020 99.19 99.96 99.08 99.61 2,654,491 +0.66(+0.67%)
Jan 13, 2020 100.00 100.48 98.75 98.95 3,608,850 -0.52(-0.52%)
Jan 10, 2020 100.51 101.16 99.21 99.47 4,509,700 -2.04(-2.01%)
Jan 09, 2020 100.15 101.86 100.01 101.51 3,107,449 +2.33(+2.35%)
Jan 08, 2020 99.36 100.00 98.51 99.18 2,172,855 -0.28(-0.28%)
Jan 07, 2020 98.22 100.15 97.44 99.46 3,049,955 +2.22(+2.28%)
Jan 06, 2020 97.84 98.36 96.89 97.24 2,832,674 -2.07(-2.08%)
Jan 03, 2020 100.55 101.06 99.10 99.31 3,522,700 -2.34(-2.30%)
Jan 02, 2020 99.15 101.69 98.78 101.65 3,234,084 +3.88(+3.97%)
Dec 31, 2019 96.94 98.54 96.94 97.77 1,672,300 +0.09(+0.09%)
Dec 30, 2019 98.10 98.39 96.69 97.68 1,663,497 -0.74(-0.75%)
Dec 27, 2019 99.00 99.26 98.06 98.42 1,730,100 -0.26(-0.26%)
Dec 26, 2019 98.98 99.09 97.93 98.68 1,464,055 +0.19(+0.19%)
Dec 24, 2019 99.29 99.40 98.05 98.49 1,236,000 -0.41(-0.41%)
Dec 23, 2019 98.43 99.56 97.66 98.90 2,982,401 +1.16(+1.19%)
Dec 20, 2019 97.00 99.26 96.18 97.74 6,560,100 +1.45(+1.51%)
Dec 19, 2019 97.48 97.67 95.78 96.29 2,600,022 -0.64(-0.66%)
Dec 18, 2019 96.26 97.54 95.93 96.93 2,908,685 +0.93(+0.97%)
Dec 17, 2019 96.88 96.89 95.46 96.00 2,564,770 -0.38(-0.39%)
Dec 16, 2019 97.33 98.22 96.16 96.38 3,074,925 +0.15(+0.16%)
Dec 13, 2019 97.23 98.44 95.86 96.23 3,663,600 -0.31(-0.32%)
Dec 12, 2019 94.00 96.95 93.84 96.54 3,806,713 +2.67(+2.84%)
Dec 11, 2019 91.29 93.95 91.24 93.87 3,009,141 +2.63(+2.88%)
Dec 10, 2019 91.03 92.37 90.69 91.24 3,275,951 +0.16(+0.18%)
Dec 09, 2019 91.91 92.38 91.05 91.08 2,406,641 -0.78(-0.85%)
Dec 06, 2019 91.60 92.91 91.47 91.86 2,286,800 +1.19(+1.31%)
Dec 05, 2019 90.35 91.33 89.94 90.67 2,440,847 +0.50(+0.55%)
Dec 04, 2019 89.58 90.86 89.41 90.17 2,720,832 +1.52(+1.71%)
Dec 03, 2019 88.51 89.02 87.56 88.65 4,516,167 -1.62(-1.79%)
Dec 02, 2019 93.00 93.28 89.61 90.27 4,049,008 -2.51(-2.71%)
Nov 29, 2019 92.99 93.87 92.28 92.78 1,362,700 -0.57(-0.61%)
Nov 27, 2019 91.54 93.40 91.54 93.35 2,028,400 +2.11(+2.31%)
Nov 26, 2019 91.57 91.85 91.07 91.24 3,922,977 -0.58(-0.63%)
Nov 25, 2019 91.01 91.88 90.13 91.82 3,154,483 +1.21(+1.34%)
Nov 22, 2019 91.00 91.65 90.48 90.61 1,908,900 +0.15(+0.17%)
Nov 21, 2019 91.50 91.90 90.34 90.46 2,511,262 -0.55(-0.60%)
Nov 20, 2019 92.76 92.76 90.06 91.01 3,575,721 -1.79(-1.93%)
Nov 19, 2019 93.05 93.87 92.44 92.80 2,854,735 +0.42(+0.45%)
Nov 18, 2019 93.29 93.60 91.46 92.38 2,816,463 -1.28(-1.37%)
Nov 15, 2019 94.16 94.95 92.88 93.66 2,347,900 +0.51(+0.55%)
Nov 14, 2019 93.00 93.80 92.40 93.15 1,453,291 -0.14(-0.15%)
Nov 13, 2019 94.34 94.54 92.72 93.29 2,223,475 -1.88(-1.98%)
Nov 12, 2019 95.52 96.48 94.61 95.17 1,703,125 -0.06(-0.06%)
Nov 11, 2019 94.96 95.60 94.64 95.23 1,697,444 -0.27(-0.28%)
Nov 08, 2019 95.69 95.97 94.19 95.50 2,469,400 -0.55(-0.57%)
Nov 07, 2019 96.28 97.37 95.40 96.05 3,414,061 +2.28(+2.43%)
Nov 06, 2019 95.40 95.96 93.30 93.77 2,662,661 -1.63(-1.71%)
Nov 05, 2019 97.00 97.84 95.36 95.40 3,503,356 -1.24(-1.28%)
Nov 04, 2019 95.68 97.80 95.60 96.64 5,165,437 +3.93(+4.24%)
Nov 01, 2019 91.48 93.44 91.01 92.71 2,937,600 +1.97(+2.17%)
Oct 31, 2019 92.02 92.11 89.83 90.74 4,185,553 -0.52(-0.57%)
Oct 30, 2019 92.99 93.00 90.70 91.26 3,563,161 -1.07(-1.16%)
Oct 29, 2019 94.75 95.41 92.28 92.33 2,941,275 -2.42(-2.55%)
Oct 28, 2019 95.84 96.85 94.10 94.75 3,110,697 -0.15(-0.16%)
Oct 25, 2019 93.37 95.09 92.64 94.90 3,470,300 +1.78(+1.91%)
Oct 24, 2019 92.20 95.50 91.80 93.12 6,519,692 -0.71(-0.76%)
Oct 23, 2019 94.75 95.39 93.31 93.83 6,082,123 -2.15(-2.24%)
Oct 22, 2019 95.25 96.83 95.25 95.98 4,480,973 +0.92(+0.97%)
Oct 21, 2019 95.16 95.49 94.36 95.06 2,570,083 +0.72(+0.76%)
Oct 18, 2019 94.94 95.50 93.09 94.34 2,226,800 -0.57(-0.60%)
Oct 17, 2019 95.55 96.50 94.50 94.91 2,070,689 +0.28(+0.30%)
Oct 16, 2019 96.79 97.52 94.09 94.63 3,450,114 -2.34(-2.41%)
Oct 15, 2019 96.24 97.45 95.89 96.97 2,804,335 +1.04(+1.08%)
Oct 14, 2019 98.31 98.86 95.56 95.93 3,812,300 -0.29(-0.30%)
Oct 11, 2019 95.12 98.15 94.93 96.22 4,909,700 +3.41(+3.67%)
Oct 10, 2019 90.61 94.32 90.50 92.81 2,883,058 +2.33(+2.58%)
Oct 09, 2019 90.70 91.21 89.67 90.48 3,244,298 +1.21(+1.36%)
Oct 08, 2019 92.00 92.01 89.22 89.27 4,055,795 -3.36(-3.63%)
Oct 07, 2019 94.01 94.36 92.53 92.63 2,541,209 -1.61(-1.71%)
Oct 04, 2019 92.49 94.47 91.90 94.24 3,277,000 +1.75(+1.89%)
Oct 03, 2019 92.77 92.80 90.89 92.49 3,783,393 +0.04(+0.04%)
Oct 02, 2019 91.63 93.62 90.47 92.45 4,696,577 +0.41(+0.45%)
Oct 01, 2019 94.30 94.66 90.87 92.04 7,638,140 -3.86(-4.03%)
Sep 30, 2019 96.48 96.56 95.23 95.90 4,024,819 -0.05(-0.05%)
Sep 27, 2019 96.95 98.29 95.24 95.95 2,504,700 -1.29(-1.33%)
Sep 26, 2019 97.73 98.16 96.11 97.24 2,440,129 +0.05(+0.05%)
Sep 25, 2019 96.12 97.52 94.39 97.19 3,557,515 +1.07(+1.11%)
Sep 24, 2019 98.98 99.48 95.40 96.12 3,466,887 -1.93(-1.97%)
Sep 23, 2019 96.14 99.32 95.16 98.05 4,120,139 +1.50(+1.55%)
Sep 20, 2019 98.81 99.93 95.39 96.55 11,128,900 -7.07(-6.82%)
Sep 19, 2019 105.00 106.25 103.27 103.62 2,027,545 -1.30(-1.24%)
Sep 18, 2019 104.46 105.06 102.79 104.92 2,091,491 +0.64(+0.61%)
Sep 17, 2019 103.83 104.51 103.20 104.28 1,880,619 -0.12(-0.11%)
Sep 16, 2019 103.90 104.64 102.67 104.40 1,375,009 -0.84(-0.80%)
Sep 13, 2019 106.02 106.63 105.11 105.24 1,591,000 +0.21(+0.20%)
Sep 12, 2019 106.53 107.79 104.75 105.03 3,841,429 -0.02(-0.02%)
Sep 11, 2019 106.77 107.40 104.03 105.05 3,134,616 -1.67(-1.56%)
Sep 10, 2019 105.45 106.95 104.06 106.72 2,493,882 +1.21(+1.15%)
Sep 09, 2019 106.50 107.14 104.98 105.51 1,866,349 -0.43(-0.41%)
Sep 06, 2019 105.42 107.37 105.21 105.94 2,650,000 +0.64(+0.61%)
Sep 05, 2019 104.24 107.50 104.24 105.30 3,445,784 +3.01(+2.94%)
Sep 04, 2019 101.95 103.03 101.61 102.29 2,003,185 +1.89(+1.88%)
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.