Skip to main content

Adv Micro Devices (NQ: AMD )

180.88 +1.29 (+0.72%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 73.38 77.70 72.81 77.63 88,391,736 +4.24(+5.78%)
Nov 29, 2022 73.62 74.49 72.78 73.39 51,811,596 +0.20(+0.27%)
Nov 28, 2022 73.81 75.47 72.57 73.19 45,383,744 -1.95(-2.60%)
Nov 25, 2022 75.67 76.04 74.75 75.14 26,018,972 -1.26(-1.65%)
Nov 23, 2022 75.49 78.22 75.30 76.40 81,623,656 +1.15(+1.53%)
Nov 22, 2022 72.72 75.33 72.11 75.25 55,377,696 +2.79(+3.85%)
Nov 21, 2022 72.21 72.98 71.57 72.46 51,538,352 -1.11(-1.51%)
Nov 18, 2022 75.07 75.35 72.18 73.57 73,223,280 -0.33(-0.45%)
Nov 17, 2022 70.56 74.38 70.16 73.90 82,205,376 +1.20(+1.65%)
Nov 16, 2022 73.65 74.83 71.92 72.70 79,818,704 -3.67(-4.81%)
Nov 15, 2022 77.26 79.16 75.39 76.37 108,848,032 +2.84(+3.86%)
Nov 14, 2022 75.22 75.25 72.67 73.53 108,803,032 +1.16(+1.60%)
Nov 11, 2022 69.58 73.32 68.29 72.37 111,710,400 +3.90(+5.70%)
Nov 10, 2022 64.30 68.80 63.62 68.47 107,907,168 +8.55(+14.27%)
Nov 09, 2022 62.28 63.05 59.80 59.92 62,874,720 -3.93(-6.16%)
Nov 08, 2022 64.09 64.96 62.37 63.85 75,876,384 +0.77(+1.22%)
Nov 07, 2022 62.93 63.53 61.40 63.08 62,669,392 +0.89(+1.43%)
Nov 04, 2022 62.50 63.00 60.53 62.19 84,791,376 +2.08(+3.46%)
Nov 03, 2022 58.11 62.28 58.03 60.11 95,246,640 +1.48(+2.52%)
Nov 02, 2022 63.00 63.93 58.57 58.63 142,608,656 -1.03(-1.73%)
Nov 01, 2022 61.49 61.99 59.42 59.66 83,530,544 -0.40(-0.67%)
Oct 31, 2022 60.75 61.86 59.52 60.06 73,247,896 -1.95(-3.14%)
Oct 28, 2022 59.10 62.35 58.92 62.01 78,199,656 +3.41(+5.82%)
Oct 27, 2022 61.60 62.72 58.51 58.60 83,830,256 -1.13(-1.89%)
Oct 26, 2022 59.69 61.77 59.15 59.73 79,846,688 -1.74(-2.83%)
Oct 25, 2022 58.76 61.98 58.69 61.47 85,437,424 +2.77(+4.72%)
Oct 24, 2022 58.57 59.00 56.66 58.70 76,293,544 -0.12(-0.20%)
Oct 21, 2022 57.22 58.91 55.72 58.82 95,369,720 +1.05(+1.82%)
Oct 20, 2022 57.47 60.20 57.40 57.77 79,513,680 +0.54(+0.94%)
Oct 19, 2022 57.33 59.04 56.57 57.23 75,650,328 -0.69(-1.19%)
Oct 18, 2022 59.91 60.49 56.40 57.92 102,986,112 -0.04(-0.07%)
Oct 17, 2022 57.35 58.51 57.10 57.96 76,900,608 +2.02(+3.61%)
Oct 14, 2022 59.60 59.94 55.84 55.94 96,959,312 -3.00(-5.09%)
Oct 13, 2022 55.52 60.14 54.57 58.94 131,170,648 +1.09(+1.88%)
Oct 12, 2022 57.45 58.32 56.32 57.85 89,229,504 +0.22(+0.38%)
Oct 11, 2022 57.21 58.91 56.05 57.63 114,003,208 -0.18(-0.31%)
Oct 10, 2022 57.31 58.79 56.30 57.81 112,192,064 -0.63(-1.08%)
Oct 07, 2022 64.01 64.03 58.22 58.44 163,855,632 -9.41(-13.87%)
Oct 06, 2022 67.82 70.29 67.66 67.85 98,082,936 -0.09(-0.13%)
Oct 05, 2022 66.59 68.69 64.52 67.94 87,466,856 +0.04(+0.06%)
Oct 04, 2022 68.27 69.18 67.33 67.90 77,129,992 +1.79(+2.71%)
Oct 03, 2022 64.46 66.91 63.39 66.11 83,800,960 +2.75(+4.34%)
Sep 30, 2022 63.62 65.91 63.34 63.36 81,664,136 -0.78(-1.22%)
Sep 29, 2022 67.15 67.20 62.83 64.14 102,505,936 -4.22(-6.17%)
Sep 28, 2022 67.11 68.80 66.56 68.36 72,326,992 +1.19(+1.77%)
Sep 27, 2022 67.90 68.78 66.00 67.17 94,832,984 +0.87(+1.31%)
Sep 26, 2022 67.87 68.74 66.25 66.30 82,856,800 -1.66(-2.44%)
Sep 23, 2022 68.00 69.08 66.82 67.96 87,689,952 -1.54(-2.22%)
Sep 22, 2022 73.89 74.29 69.17 69.50 101,388,248 -4.98(-6.69%)
Sep 21, 2022 75.43 78.41 74.45 74.48 82,028,768 -0.77(-1.02%)
Sep 20, 2022 76.08 76.58 74.73 75.25 51,101,480 -1.52(-1.98%)
Sep 19, 2022 75.39 77.34 75.35 76.77 64,923,808 +0.26(+0.34%)
Sep 16, 2022 75.62 76.82 74.68 76.51 75,300,648 -0.15(-0.20%)
Sep 15, 2022 76.64 77.97 74.91 76.66 81,765,240 -0.79(-1.02%)
Sep 14, 2022 77.10 78.08 75.87 77.45 71,438,520 +0.42(+0.55%)
Sep 13, 2022 80.96 81.47 76.80 77.03 80,852,224 -7.61(-8.99%)
Sep 12, 2022 84.89 85.35 83.46 84.64 71,900,376 -0.81(-0.95%)
Sep 09, 2022 84.03 85.68 83.84 85.45 68,937,072 +2.67(+3.23%)
Sep 08, 2022 80.03 83.45 79.24 82.78 89,046,000 +3.17(+3.98%)
Sep 07, 2022 79.24 80.25 77.74 79.61 67,907,176 +0.89(+1.13%)
Sep 06, 2022 80.41 80.89 78.37 78.72 68,693,376 -1.52(-1.89%)
Sep 02, 2022 83.32 83.65 79.81 80.24 84,935,312 -2.09(-2.54%)
Sep 01, 2022 82.35 82.75 78.52 82.33 94,812,648 -2.54(-2.99%)
Aug 31, 2022 86.28 86.72 83.72 84.87 64,761,872 -2.07(-2.38%)
Aug 30, 2022 90.06 90.13 85.34 86.94 69,065,696 -1.54(-1.74%)
Aug 29, 2022 90.05 91.19 88.26 88.48 61,102,260 -2.70(-2.96%)
Aug 26, 2022 96.29 97.60 91.12 91.18 65,570,092 -6.00(-6.17%)
Aug 25, 2022 93.14 97.57 93.14 97.18 61,002,408 +4.45(+4.80%)
Aug 24, 2022 92.21 93.38 90.90 92.73 56,484,632 +0.24(+0.26%)
Aug 23, 2022 92.39 94.44 92.11 92.49 53,570,592 -0.35(-0.38%)
Aug 22, 2022 94.40 95.02 92.36 92.84 61,818,112 -3.11(-3.24%)
Aug 19, 2022 98.67 99.25 94.59 95.95 67,221,808 -4.49(-4.47%)
Aug 18, 2022 97.74 101.07 96.73 100.44 76,042,072 +2.17(+2.21%)
Aug 17, 2022 99.26 99.64 96.72 98.27 63,687,840 -1.93(-1.93%)
Aug 16, 2022 100.84 101.45 98.32 100.20 60,200,324 -0.81(-0.80%)
Aug 15, 2022 100.50 101.85 99.80 101.01 61,317,844 +0.18(+0.18%)
Aug 12, 2022 99.20 101.40 98.48 100.83 72,318,384 +2.71(+2.76%)
Aug 11, 2022 99.93 102.37 98.00 98.12 77,497,664 -0.93(-0.94%)
Aug 10, 2022 98.45 99.35 95.61 99.05 83,392,336 +3.51(+3.67%)
Aug 09, 2022 97.95 98.05 93.67 95.54 89,945,136 -4.53(-4.53%)
Aug 08, 2022 100.06 101.80 97.99 100.07 92,654,672 -2.24(-2.19%)
Aug 05, 2022 101.05 103.86 100.98 102.31 93,872,088 -1.60(-1.54%)
Aug 04, 2022 97.50 104.59 97.26 103.91 126,091,368 +5.82(+5.93%)
Aug 03, 2022 94.83 98.77 93.62 98.09 131,108,560 -1.20(-1.21%)
Aug 02, 2022 95.71 100.92 95.36 99.29 116,127,864 +2.51(+2.59%)
Aug 01, 2022 95.59 98.39 93.96 96.78 96,424,704 +2.31(+2.45%)
Jul 29, 2022 90.70 94.81 90.56 94.47 76,639,936 +2.80(+3.05%)
Jul 28, 2022 90.42 92.22 88.59 91.67 78,973,832 +1.85(+2.06%)
Jul 27, 2022 86.94 90.62 86.29 89.82 78,276,736 +4.57(+5.36%)
Jul 26, 2022 87.00 87.75 84.71 85.25 69,134,768 -2.29(-2.62%)
Jul 25, 2022 86.57 87.60 85.12 87.54 70,054,488 -0.56(-0.64%)
Jul 22, 2022 90.20 90.69 87.04 88.10 76,989,832 -2.99(-3.28%)
Jul 21, 2022 89.60 91.58 88.22 91.09 90,409,280 +1.66(+1.86%)
Jul 20, 2022 85.39 89.92 85.08 89.43 88,315,168 +3.55(+4.13%)
Jul 19, 2022 82.76 86.41 82.19 85.88 84,902,088 +4.45(+5.46%)
Jul 18, 2022 82.21 84.47 80.94 81.43 90,423,800 +0.32(+0.39%)
Jul 15, 2022 79.36 81.19 77.90 81.11 76,300,600 +2.51(+3.19%)
Jul 14, 2022 78.23 79.25 76.00 78.60 83,437,984 +1.08(+1.39%)
Jul 13, 2022 74.94 79.11 74.48 77.52 79,294,592 +1.15(+1.51%)
Jul 12, 2022 76.98 77.44 74.43 76.37 77,849,872 -0.58(-0.75%)
Jul 11, 2022 77.85 78.29 75.84 76.95 76,175,832 -2.40(-3.02%)
Jul 08, 2022 78.31 80.47 77.40 79.35 83,412,968 +0.05(+0.06%)
Jul 07, 2022 77.19 79.99 76.90 79.30 83,593,504 +3.95(+5.24%)
Jul 06, 2022 75.17 76.28 73.55 75.35 85,450,720 +0.15(+0.20%)
Jul 05, 2022 71.98 75.21 71.60 75.20 95,615,856 +1.53(+2.08%)
Jul 01, 2022 75.18 75.45 72.69 73.67 87,792,272 -2.80(-3.66%)
Jun 30, 2022 77.73 78.91 75.48 76.47 105,293,056 -1.52(-1.95%)
Jun 29, 2022 79.55 79.75 76.51 77.99 104,099,272 -2.79(-3.45%)
Jun 28, 2022 85.71 86.73 80.43 80.78 95,693,168 -5.38(-6.24%)
Jun 27, 2022 87.36 88.22 85.25 86.16 74,642,032 -0.92(-1.06%)
Jun 24, 2022 83.56 87.53 83.08 87.08 88,554,864 +4.65(+5.64%)
Jun 23, 2022 84.32 84.40 80.23 82.43 100,984,120 -1.32(-1.58%)
Jun 22, 2022 84.40 86.38 83.30 83.75 86,566,736 -0.04(-0.05%)
Jun 21, 2022 84.17 85.81 82.60 83.79 87,762,024 +2.22(+2.72%)
Jun 17, 2022 82.19 82.94 79.43 81.57 105,430,608 -0.48(-0.59%)
Jun 16, 2022 86.63 86.73 80.64 82.05 102,353,232 -7.25(-8.12%)
Jun 15, 2022 87.90 90.86 86.19 89.30 95,693,280 +2.31(+2.66%)
Jun 14, 2022 87.41 88.30 85.82 86.99 84,064,944 +0.00(+0.00%)
Jun 13, 2022 91.26 92.03 86.64 86.99 98,102,520 -7.83(-8.26%)
Jun 10, 2022 98.82 99.93 94.25 94.82 102,212,256 -3.98(-4.03%)
Jun 09, 2022 101.57 103.94 98.74 98.80 95,180,024 -3.10(-3.04%)
Jun 08, 2022 104.57 105.85 100.41 101.90 97,592,592 -3.38(-3.21%)
Jun 07, 2022 104.24 106.24 102.61 105.28 79,003,104 -0.37(-0.35%)
Jun 06, 2022 108.27 109.57 104.22 105.65 96,682,656 -0.65(-0.61%)
Jun 03, 2022 105.80 109.39 104.65 106.30 110,844,800 -2.29(-2.11%)
Jun 02, 2022 100.78 109.50 100.78 108.59 120,909,496 +7.37(+7.28%)
Jun 01, 2022 102.13 103.57 99.55 101.22 99,364,800 -0.64(-0.63%)
May 31, 2022 102.43 104.55 100.04 101.86 125,048,056 -0.40(-0.39%)
May 27, 2022 100.14 102.40 99.38 102.26 104,377,968 +3.51(+3.55%)
May 26, 2022 91.34 100.32 90.74 98.75 128,726,880 +6.10(+6.58%)
May 25, 2022 90.43 93.89 89.52 92.65 111,702,416 +1.49(+1.63%)
May 24, 2022 92.54 93.42 89.62 91.16 123,274,304 -3.91(-4.11%)
May 23, 2022 91.66 95.19 90.92 95.07 128,699,744 +1.54(+1.65%)
May 20, 2022 98.39 98.64 88.26 93.53 163,835,136 -3.14(-3.25%)
May 19, 2022 96.69 100.69 95.09 96.67 141,440,096 +0.39(+0.41%)
May 18, 2022 100.00 104.22 95.72 96.28 142,445,456 -6.19(-6.04%)
May 17, 2022 97.88 103.20 97.54 102.47 164,450,976 +8.23(+8.73%)
May 16, 2022 93.86 98.17 93.08 94.24 131,030,216 -0.88(-0.93%)
May 13, 2022 88.30 96.57 88.22 95.12 138,076,288 +8.06(+9.26%)
May 12, 2022 86.60 88.55 83.27 87.06 129,103,704 -0.86(-0.98%)
May 11, 2022 87.84 93.46 86.53 87.92 136,080,896 -0.81(-0.91%)
May 10, 2022 89.18 90.77 85.41 88.73 137,202,912 +2.37(+2.74%)
May 09, 2022 92.86 93.74 85.38 86.36 144,626,112 -8.98(-9.42%)
May 06, 2022 94.34 98.18 92.65 95.34 144,286,624 +1.47(+1.57%)
May 05, 2022 97.65 97.84 92.17 93.87 153,075,712 -5.55(-5.58%)
May 04, 2022 98.18 99.69 91.70 99.42 225,315,104 +8.29(+9.10%)
May 03, 2022 89.85 92.21 89.01 91.13 125,903,440 +1.29(+1.44%)
May 02, 2022 85.65 90.37 85.32 89.84 98,260,032 +4.32(+5.05%)
Apr 29, 2022 88.05 91.79 85.38 85.52 82,680,600 -4.12(-4.60%)
Apr 28, 2022 86.67 90.58 84.78 89.64 91,425,376 +4.73(+5.57%)
Apr 27, 2022 84.25 87.90 84.02 84.91 83,082,736 -0.25(-0.29%)
Apr 26, 2022 89.74 90.12 85.08 85.16 89,042,456 -5.53(-6.10%)
Apr 25, 2022 89.86 91.37 88.61 90.69 93,449,696 +2.55(+2.89%)
Apr 22, 2022 90.03 91.46 87.94 88.14 75,809,472 -1.71(-1.90%)
Apr 21, 2022 95.16 96.23 89.24 89.85 76,622,760 -4.17(-4.44%)
Apr 20, 2022 97.84 97.91 93.20 94.02 62,450,356 -2.91(-3.00%)
Apr 19, 2022 93.39 97.07 92.84 96.93 77,053,600 +3.04(+3.24%)
Apr 18, 2022 92.03 95.16 91.64 93.89 80,550,584 +0.83(+0.89%)
Apr 14, 2022 98.37 98.39 92.92 93.06 73,404,472 -4.68(-4.79%)
Apr 13, 2022 95.30 98.33 94.71 97.74 77,678,232 +2.64(+2.78%)
Apr 12, 2022 98.78 99.59 94.60 95.10 89,213,600 -2.27(-2.33%)
Apr 11, 2022 98.60 98.67 95.94 97.37 95,453,216 -3.63(-3.59%)
Apr 08, 2022 102.51 102.99 100.42 101.00 92,746,704 -2.72(-2.62%)
Apr 07, 2022 103.92 105.24 100.91 103.72 91,842,928 +0.05(+0.05%)
Apr 06, 2022 104.45 105.74 101.71 103.67 105,203,920 -3.15(-2.95%)
Apr 05, 2022 109.68 110.48 106.05 106.82 79,481,712 -3.71(-3.36%)
Apr 04, 2022 109.97 110.94 107.03 110.53 90,188,384 +2.34(+2.16%)
Apr 01, 2022 110.48 111.42 106.10 108.19 111,961,224 -1.15(-1.05%)
Mar 31, 2022 116.31 116.38 109.02 109.34 146,941,088 -9.88(-8.29%)
Mar 30, 2022 123.04 125.67 118.59 119.22 99,444,080 -4.01(-3.25%)
Mar 29, 2022 122.28 123.71 119.59 123.23 94,106,512 +2.99(+2.49%)
Mar 28, 2022 117.70 120.40 116.71 120.24 92,920,032 +0.57(+0.48%)
Mar 25, 2022 119.92 121.40 117.25 119.67 95,852,400 -0.86(-0.71%)
Mar 24, 2022 114.96 120.55 113.71 120.53 121,911,288 +6.61(+5.80%)
Mar 23, 2022 114.29 117.55 112.21 113.92 90,544,016 -0.86(-0.75%)
Mar 22, 2022 115.43 117.95 113.81 114.78 101,643,168 -1.14(-0.98%)
Mar 21, 2022 113.73 117.57 112.54 115.92 101,847,624 +2.46(+2.17%)
Mar 18, 2022 111.28 114.93 110.55 113.46 105,834,880 +1.77(+1.58%)
Mar 17, 2022 112.14 114.27 109.71 111.69 103,131,800 -3.68(-3.19%)
Mar 16, 2022 111.60 115.42 109.89 115.37 114,786,176 +6.04(+5.52%)
Mar 15, 2022 102.66 109.69 101.79 109.33 112,371,280 +7.08(+6.92%)
Mar 14, 2022 102.99 105.24 101.04 102.25 89,703,344 -2.04(-1.96%)
Mar 11, 2022 108.13 108.19 104.08 104.29 87,610,432 -2.08(-1.96%)
Mar 10, 2022 108.89 103.07 106.37 102,393,016 -4.68(-4.21%)
Mar 09, 2022 108.41 111.71 106.85 111.05 102,211,792 +5.52(+5.23%)
Mar 08, 2022 102.81 109.90 100.08 105.53 135,235,680 +2.58(+2.51%)
Mar 07, 2022 108.53 109.53 102.82 102.95 92,404,936 -5.46(-5.04%)
Mar 04, 2022 112.00 113.00 106.81 108.41 100,692,088 -3.57(-3.19%)
Mar 03, 2022 118.13 118.26 111.05 111.98 123,581,232 -6.30(-5.33%)
Mar 02, 2022 115.47 119.48 113.31 118.28 118,569,736 +4.45(+3.91%)
Mar 01, 2022 122.33 122.43 112.80 113.83 126,408,768 -9.51(-7.71%)
Feb 28, 2022 120.31 124.61 119.20 123.34 124,541,008 +2.28(+1.88%)
Feb 25, 2022 117.16 121.23 117.72 121.06 127,821,040 +4.45(+3.82%)
Feb 24, 2022 104.56 116.96 104.29 116.61 142,503,008 +6.85(+6.24%)
Feb 23, 2022 117.40 118.65 109.04 109.76 120,098,768 -5.89(-5.09%)
Feb 22, 2022 115.27 119.20 113.61 115.65 141,465,888 +1.82(+1.60%)
Feb 18, 2022 113.83 0 +1.46(+1.30%)
Feb 17, 2022 116.26 116.98 112.26 112.37 97,807,544 -5.32(-4.52%)
Feb 16, 2022 119.05 119.54 114.22 117.69 118,895,256 -3.78(-3.11%)
Feb 15, 2022 117.19 121.88 114.36 121.47 143,980,384 +7.20(+6.30%)
Feb 14, 2022 115.51 118.37 113.46 114.27 130,145,552 +1.09(+0.96%)
Feb 11, 2022 126.14 127.17 111.81 113.18 164,875,552 -12.59(-10.01%)
Feb 10, 2022 128.84 131.76 124.61 125.77 109,323,136 -7.08(-5.33%)
Feb 09, 2022 129.60 132.96 127.68 132.85 92,872,504 +4.62(+3.60%)
Feb 08, 2022 122.38 128.71 122.05 128.23 84,779,712 +4.56(+3.69%)
Feb 07, 2022 123.56 127.63 122.78 123.67 81,564,128 +1.96(+1.61%)
Feb 04, 2022 120.34 124.96 118.58 121.71 86,212,112 +1.63(+1.36%)
Feb 03, 2022 120.32 120.08 103,393,168 -2.68(-2.18%)
Feb 02, 2022 129.89 130.06 120.64 122.76 179,681,712 +5.98(+5.12%)
Feb 01, 2022 116.75 117.26 112.73 116.78 121,713,888 +2.53(+2.21%)
Jan 31, 2022 107.93 114.31 114.25 96,973,032 +9.01(+8.56%)
Jan 28, 2022 101.55 105.40 99.35 105.24 98,749,576 +2.64(+2.57%)
Jan 27, 2022 111.96 112.75 101.94 102.60 125,822,928 -8.11(-7.33%)
Jan 26, 2022 114.55 117.16 108.63 110.71 94,637,136 -0.42(-0.38%)
Jan 25, 2022 114.10 114.82 109.86 111.13 84,866,456 -5.40(-4.63%)
Jan 24, 2022 115.40 116.77 107.50 116.53 116,213,544 -2.28(-1.92%)
Jan 21, 2022 120.14 125.02 118.39 118.81 95,685,280 -3.08(-2.53%)
Jan 20, 2022 126.04 128.51 121.41 121.89 91,054,528 -6.97(-5.41%)
Jan 19, 2022 133.55 134.57 128.02 128.86 69,716,816 -3.07(-2.32%)
Jan 18, 2022 134.50 136.39 131.59 131.93 56,528,012 -4.95(-3.62%)
Jan 14, 2022 136.88 0 +4.14(+3.12%)
Jan 13, 2022 139.44 141.25 131.81 132.74 76,562,360 -4.73(-3.44%)
Jan 12, 2022 138.59 140.57 135.77 137.47 69,646,056 +0.16(+0.12%)
Jan 11, 2022 133.45 138.99 131.59 137.31 77,103,048 +5.31(+4.02%)
Jan 10, 2022 129.08 132.42 125.03 132.00 84,594,640 +0.00(+0.00%)
Jan 07, 2022 136.28 137.44 131.13 132.00 58,443,476 -4.23(-3.11%)
Jan 06, 2022 136.19 138.00 131.77 136.23 64,679,916 +0.08(+0.06%)
Jan 05, 2022 142.82 143.76 135.29 136.15 65,277,196 -8.27(-5.73%)
Jan 04, 2022 151.01 152.42 140.70 144.42 80,067,104 -5.82(-3.87%)
Jan 03, 2022 145.13 151.65 143.90 150.24 59,400,676 +6.34(+4.41%)
Dec 31, 2021 146.16 148.61 143.55 143.90 49,448,148 +6.73(+4.91%)
Dec 30, 2021 147.44 148.85 137.17 137.17 44,253,252 -11.09(-7.48%)
Dec 29, 2021 152.82 154.34 147.29 148.26 51,206,464 -4.89(-3.19%)
Dec 28, 2021 155.88 156.73 151.38 153.15 58,635,300 +3.44(+2.30%)
Dec 27, 2021 147.51 154.89 147.25 149.71 53,198,604 +3.57(+2.44%)
Dec 23, 2021 143.89 149.02 136.38 146.14 48,654,868 +2.26(+1.57%)
Dec 22, 2021 142.65 144.50 140.27 143.88 46,878,728 -0.43(-0.29%)
Dec 21, 2021 138.18 144.50 135.15 144.31 57,718,116 +8.50(+6.26%)
Dec 20, 2021 135.97 138.26 131.28 135.80 38,100,292 -1.95(-1.42%)
Dec 17, 2021 136.30 142.04 136.11 137.75 55,692,280 -0.89(-0.64%)
Dec 16, 2021 147.00 147.93 137.02 138.64 63,274,240 -7.86(-5.37%)
Dec 15, 2021 135.11 146.69 133.81 146.50 72,304,296 +4.29(+3.02%)
Dec 14, 2021 131.67 142.21 130.60 142.21 50,691,320 +8.41(+6.28%)
Dec 13, 2021 138.25 139.40 133.41 133.80 42,048,332 -4.00(-2.90%)
Dec 10, 2021 141.29 141.37 135.82 137.80 42,224,280 -0.30(-0.22%)
Dec 09, 2021 145.16 146.69 137.80 138.10 52,969,728 -7.14(-4.92%)
Dec 08, 2021 144.96 147.04 142.70 145.24 40,921,680 +0.39(+0.27%)
Dec 07, 2021 143.90 145.76 141.00 144.85 53,306,528 +13.07(+9.92%)
Dec 06, 2021 141.13 141.31 131.78 131.78 66,717,192 -12.81(-8.86%)
Dec 03, 2021 151.65 152.38 140.72 144.58 65,917,160 -6.10(-4.05%)
Dec 02, 2021 147.68 151.35 146.47 150.68 56,086,728 +1.57(+1.05%)
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.