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

Splunk Inc (NQ: SPLK )

156.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 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 (%)
Sep 30, 2020 187.45 190.00 184.68 188.13 1,584,140 +0.95(+0.51%)
Sep 29, 2020 188.20 189.70 185.45 187.18 1,155,858 -0.72(-0.38%)
Sep 28, 2020 187.90 188.28 184.55 187.90 1,247,427 +3.01(+1.63%)
Sep 25, 2020 180.39 185.06 179.50 184.89 1,869,200 +8.98(+5.10%)
Sep 24, 2020 175.21 179.07 173.03 175.91 1,324,305 -1.57(-0.88%)
Sep 23, 2020 185.11 185.82 176.83 177.48 1,596,195 -7.45(-4.03%)
Sep 22, 2020 180.65 185.36 177.82 184.93 1,824,143 +7.20(+4.05%)
Sep 21, 2020 171.99 177.95 171.07 177.73 2,217,945 +2.84(+1.62%)
Sep 18, 2020 178.85 180.16 171.27 174.89 2,886,400 -2.79(-1.57%)
Sep 17, 2020 176.19 179.56 173.10 177.68 2,120,598 -4.87(-2.67%)
Sep 16, 2020 187.33 187.53 181.07 182.55 1,391,776 -2.80(-1.51%)
Sep 15, 2020 186.50 187.48 183.91 185.35 1,321,938 +1.68(+0.91%)
Sep 14, 2020 188.87 189.82 182.82 183.67 2,575,504 -3.26(-1.74%)
Sep 11, 2020 194.23 195.95 182.89 186.93 1,957,700 -5.90(-3.06%)
Sep 10, 2020 198.12 201.67 191.40 192.83 1,042,219 -3.72(-1.89%)
Sep 09, 2020 196.52 197.85 191.64 196.55 1,277,122 +4.66(+2.43%)
Sep 08, 2020 191.57 198.55 191.11 191.89 1,698,817 -8.25(-4.12%)
Sep 04, 2020 205.35 206.46 191.27 200.14 2,169,100 -6.58(-3.18%)
Sep 03, 2020 216.21 217.18 205.35 206.72 2,155,458 -15.07(-6.79%)
Sep 02, 2020 225.04 225.89 217.24 221.79 1,334,215 -1.80(-0.81%)
Sep 01, 2020 221.37 224.95 218.92 223.59 1,521,504 +4.26(+1.94%)
Aug 31, 2020 220.00 220.16 215.77 219.33 2,032,971 -1.09(-0.49%)
Aug 28, 2020 217.99 223.33 217.01 220.42 1,994,400 +5.03(+2.34%)
Aug 27, 2020 213.93 217.97 204.02 215.39 5,159,688 -1.35(-0.62%)
Aug 26, 2020 210.00 220.56 209.15 216.74 4,868,486 +13.12(+6.44%)
Aug 25, 2020 202.31 204.42 200.67 203.62 1,218,743 +1.39(+0.69%)
Aug 24, 2020 204.66 207.32 201.37 202.23 1,219,146 -0.12(-0.06%)
Aug 21, 2020 202.50 204.78 201.12 202.35 1,171,500 +2.18(+1.09%)
Aug 20, 2020 195.00 201.86 194.52 200.17 1,182,998 +4.71(+2.41%)
Aug 19, 2020 198.03 199.74 195.04 195.46 1,200,968 -2.19(-1.11%)
Aug 18, 2020 196.00 198.98 194.83 197.65 1,145,747 +2.65(+1.36%)
Aug 17, 2020 193.00 195.61 192.55 195.00 1,725,534 +2.66(+1.38%)
Aug 14, 2020 193.87 194.50 190.76 192.34 1,351,900 -1.03(-0.53%)
Aug 13, 2020 191.87 196.50 190.40 193.37 2,447,241 +2.97(+1.56%)
Aug 12, 2020 196.17 197.97 189.10 190.40 2,599,678 -5.24(-2.68%)
Aug 11, 2020 198.82 200.18 193.02 195.64 1,630,276 -2.26(-1.14%)
Aug 10, 2020 200.10 200.91 193.89 197.90 1,675,583 -2.48(-1.24%)
Aug 07, 2020 212.85 212.97 198.14 200.38 2,191,800 -13.28(-6.22%)
Aug 06, 2020 216.35 216.98 211.22 213.66 1,112,568 -3.64(-1.68%)
Aug 05, 2020 212.60 217.36 211.66 217.30 1,184,928 +6.41(+3.04%)
Aug 04, 2020 214.42 215.00 208.00 210.89 958,539 -3.53(-1.65%)
Aug 03, 2020 211.99 214.90 210.80 214.42 1,037,187 +4.60(+2.19%)
Jul 31, 2020 211.78 212.00 205.00 209.82 1,017,600 +0.43(+0.21%)
Jul 30, 2020 205.00 210.01 204.17 209.39 859,131 +1.06(+0.51%)
Jul 29, 2020 207.48 210.49 206.54 208.33 985,788 +3.03(+1.48%)
Jul 28, 2020 204.16 208.65 203.25 205.30 1,064,453 +2.15(+1.06%)
Jul 27, 2020 201.02 204.51 199.15 203.15 679,778 +3.58(+1.79%)
Jul 24, 2020 199.89 202.05 197.00 199.57 790,500 -2.36(-1.17%)
Jul 23, 2020 204.64 208.72 199.66 201.93 1,110,431 -2.58(-1.26%)
Jul 22, 2020 205.00 207.20 202.63 204.51 767,508 +0.56(+0.27%)
Jul 21, 2020 208.99 209.00 202.92 203.95 913,930 -3.72(-1.79%)
Jul 20, 2020 201.75 208.88 201.35 207.67 1,090,168 +7.70(+3.85%)
Jul 17, 2020 198.90 201.50 197.41 199.97 946,600 +0.95(+0.48%)
Jul 16, 2020 197.84 199.88 195.33 199.02 1,063,572 -1.54(-0.77%)
Jul 15, 2020 200.39 201.97 196.23 200.56 1,099,504 +0.78(+0.39%)
Jul 14, 2020 198.37 200.90 190.48 199.78 1,957,601 +1.78(+0.90%)
Jul 13, 2020 212.13 212.80 197.28 198.00 2,249,937 -13.32(-6.30%)
Jul 10, 2020 209.04 213.26 204.85 211.32 2,647,500 +6.47(+3.16%)
Jul 09, 2020 205.64 208.90 201.88 204.85 1,771,988 -0.31(-0.15%)
Jul 08, 2020 198.65 205.28 197.30 205.16 2,293,469 +8.48(+4.31%)
Jul 07, 2020 199.50 201.16 196.52 196.68 2,102,104 -1.98(-1.00%)
Jul 06, 2020 202.99 204.00 196.55 198.66 2,824,459 -1.25(-0.63%)
Jul 02, 2020 203.97 204.50 199.09 199.91 2,053,100 -3.70(-1.82%)
Jul 01, 2020 195.58 204.95 195.50 203.61 2,091,033 +4.91(+2.47%)
Jun 30, 2020 194.92 199.32 194.19 198.70 2,095,735 +4.20(+2.16%)
Jun 29, 2020 198.96 198.96 190.99 194.50 1,777,584 -2.30(-1.17%)
Jun 26, 2020 193.66 197.70 190.17 196.80 3,419,800 +3.76(+1.95%)
Jun 25, 2020 191.81 194.16 189.00 193.04 821,057 +2.43(+1.27%)
Jun 24, 2020 193.04 195.34 188.33 190.61 1,774,341 -2.47(-1.28%)
Jun 23, 2020 195.21 197.22 192.15 193.08 1,570,044 -0.01(-0.01%)
Jun 22, 2020 191.00 196.32 190.23 193.09 2,244,362 +5.93(+3.17%)
Jun 19, 2020 188.00 189.94 185.25 187.16 1,936,400 +0.96(+0.52%)
Jun 18, 2020 184.50 186.98 183.64 186.20 1,029,482 +2.41(+1.31%)
Jun 17, 2020 183.41 187.50 183.16 183.79 1,131,283 -0.36(-0.20%)
Jun 16, 2020 184.28 185.41 180.20 184.15 1,614,995 +2.65(+1.46%)
Jun 15, 2020 172.85 181.84 171.28 181.50 1,668,697 +2.62(+1.46%)
Jun 12, 2020 179.61 181.28 174.78 178.88 1,546,200 +5.14(+2.96%)
Jun 11, 2020 182.50 183.35 173.50 173.74 2,564,586 -13.48(-7.20%)
Jun 10, 2020 186.43 188.30 184.28 187.22 1,190,150 +3.29(+1.79%)
Jun 09, 2020 186.00 187.08 183.45 183.93 1,007,315 -2.38(-1.28%)
Jun 08, 2020 182.32 187.73 181.03 186.31 1,620,802 +3.19(+1.74%)
Jun 05, 2020 179.09 184.93 175.24 183.12 1,602,100 +1.54(+0.85%)
Jun 04, 2020 184.25 188.17 180.52 181.58 2,051,556 -7.40(-3.92%)
Jun 03, 2020 190.75 192.75 187.08 188.98 3,989,247 +0.44(+0.23%)
Jun 02, 2020 189.20 192.22 185.17 188.54 3,437,682 +1.98(+1.06%)
Jun 01, 2020 184.53 188.76 182.45 186.56 1,518,009 +0.72(+0.39%)
May 29, 2020 180.31 187.11 180.06 185.84 2,379,200 +5.84(+3.24%)
May 28, 2020 178.41 186.15 178.00 180.00 1,810,649 -1.62(-0.89%)
May 27, 2020 180.29 182.00 171.16 181.62 3,311,820 +0.47(+0.26%)
May 26, 2020 184.89 186.47 177.18 181.15 3,828,011 -3.11(-1.69%)
May 22, 2020 171.83 185.26 170.00 184.26 8,835,800 +15.26(+9.03%)
May 21, 2020 163.28 169.00 163.02 169.00 3,247,738 +5.72(+3.50%)
May 20, 2020 161.77 163.94 160.50 163.28 1,330,561 +4.22(+2.65%)
May 19, 2020 157.60 162.13 157.04 159.06 1,328,431 +4.05(+2.61%)
May 18, 2020 159.68 161.54 154.58 155.01 1,366,834 -1.18(-0.76%)
May 15, 2020 151.00 157.75 150.25 156.19 1,266,000 +4.65(+3.07%)
May 14, 2020 147.36 151.54 143.30 151.54 1,601,843 +2.45(+1.64%)
May 13, 2020 155.32 156.93 145.93 149.09 2,307,662 -7.27(-4.65%)
May 12, 2020 160.00 161.80 155.89 156.36 1,577,029 -2.35(-1.48%)
May 11, 2020 154.00 161.23 153.42 158.71 1,983,721 +5.47(+3.57%)
May 08, 2020 153.38 153.95 149.51 153.24 1,786,200 +2.61(+1.73%)
May 07, 2020 147.56 152.08 146.70 150.63 1,736,254 +5.46(+3.76%)
May 06, 2020 144.16 148.14 143.26 145.17 1,221,837 +1.55(+1.08%)
May 05, 2020 140.86 146.46 140.70 143.62 1,860,064 +8.70(+6.45%)
May 04, 2020 132.45 134.96 131.34 134.92 910,241 +0.87(+0.65%)
May 01, 2020 136.99 138.00 131.38 134.05 1,298,000 -6.31(-4.50%)
Apr 30, 2020 140.93 144.49 139.66 140.36 1,794,031 -0.48(-0.34%)
Apr 29, 2020 133.27 142.16 131.91 140.84 2,210,147 +10.75(+8.26%)
Apr 28, 2020 134.86 135.55 128.31 130.09 904,716 -2.52(-1.90%)
Apr 27, 2020 131.65 132.75 129.42 132.61 898,649 +3.98(+3.09%)
Apr 24, 2020 128.39 130.29 125.00 128.63 1,815,400 -3.06(-2.32%)
Apr 23, 2020 130.96 134.28 130.31 131.69 862,202 +0.41(+0.31%)
Apr 22, 2020 131.61 132.15 128.18 131.28 1,014,412 +4.10(+3.22%)
Apr 21, 2020 132.19 132.32 123.51 127.18 1,640,059 -6.20(-4.65%)
Apr 20, 2020 134.12 136.91 133.01 133.38 1,759,888 -1.77(-1.31%)
Apr 17, 2020 137.24 137.40 133.67 135.15 1,291,700 +3.58(+2.72%)
Apr 16, 2020 132.97 136.11 131.12 131.57 1,586,773 +1.03(+0.79%)
Apr 15, 2020 132.02 132.95 129.31 130.54 1,671,657 -2.38(-1.79%)
Apr 14, 2020 129.75 134.34 129.01 132.92 1,906,825 +7.04(+5.59%)
Apr 13, 2020 123.62 126.67 122.82 125.88 937,223 +2.75(+2.23%)
Apr 09, 2020 125.99 128.40 120.58 123.13 2,298,700 -1.92(-1.54%)
Apr 08, 2020 121.28 125.45 120.84 125.05 1,276,912 +4.83(+4.02%)
Apr 07, 2020 123.01 124.00 118.62 120.22 2,810,657 +1.82(+1.54%)
Apr 06, 2020 107.55 119.78 105.11 118.40 3,458,906 +16.26(+15.92%)
Apr 03, 2020 104.09 106.85 101.10 102.14 1,724,200 -3.14(-2.98%)
Apr 02, 2020 109.01 110.99 103.01 105.28 2,554,989 -4.41(-4.02%)
Apr 01, 2020 120.44 120.76 108.88 109.69 2,913,591 -16.54(-13.10%)
Mar 31, 2020 126.13 129.63 123.52 126.23 2,470,196 -0.99(-0.78%)
Mar 30, 2020 125.68 128.90 124.52 127.22 1,945,107 +2.46(+1.97%)
Mar 27, 2020 122.91 126.95 122.16 124.76 1,583,800 -4.38(-3.39%)
Mar 26, 2020 122.91 132.00 122.51 129.14 2,062,365 +7.10(+5.82%)
Mar 25, 2020 122.33 128.87 119.67 122.04 1,872,165 +0.94(+0.78%)
Mar 24, 2020 121.53 125.37 118.50 121.10 2,298,452 +7.66(+6.75%)
Mar 23, 2020 112.00 116.76 105.39 113.44 1,968,014 +3.14(+2.85%)
Mar 20, 2020 108.78 120.93 108.00 110.30 3,451,200 +2.78(+2.59%)
Mar 19, 2020 105.00 113.42 98.22 107.52 2,398,874 +2.15(+2.04%)
Mar 18, 2020 101.63 107.55 96.22 105.37 2,307,648 -4.02(-3.67%)
Mar 17, 2020 98.00 112.04 95.00 109.39 3,505,930 +12.51(+12.91%)
Mar 16, 2020 98.03 107.49 93.92 96.88 3,049,700 -18.31(-15.90%)
Mar 13, 2020 113.69 118.66 108.00 115.19 3,129,700 +10.18(+9.69%)
Mar 12, 2020 109.71 113.48 105.00 105.01 3,919,518 -15.73(-13.03%)
Mar 11, 2020 128.00 128.44 118.20 120.74 3,370,089 -11.54(-8.72%)
Mar 10, 2020 132.27 134.40 127.10 132.28 2,944,582 +4.04(+3.15%)
Mar 09, 2020 129.26 132.80 125.31 128.24 3,295,456 -10.70(-7.70%)
Mar 06, 2020 136.00 140.48 134.06 138.94 4,319,700 -2.31(-1.64%)
Mar 05, 2020 149.01 151.41 138.86 141.25 8,813,761 -14.15(-9.11%)
Mar 04, 2020 151.53 155.50 148.63 155.40 3,741,005 +6.90(+4.65%)
Mar 03, 2020 152.12 156.51 144.84 148.50 3,008,389 -3.52(-2.32%)
Mar 02, 2020 151.05 152.20 145.95 152.02 2,173,902 +4.69(+3.18%)
Feb 28, 2020 143.11 148.56 141.75 147.33 2,953,300 +0.46(+0.31%)
Feb 27, 2020 151.79 153.97 146.79 146.87 2,793,980 -9.64(-6.16%)
Feb 26, 2020 155.66 161.32 155.12 156.51 1,570,545 +0.89(+0.57%)
Feb 25, 2020 164.21 164.24 154.61 155.62 3,393,638 -4.43(-2.77%)
Feb 24, 2020 158.61 162.23 154.25 160.05 2,029,788 -7.02(-4.20%)
Feb 21, 2020 171.92 172.00 164.12 167.07 1,757,400 -6.34(-3.66%)
Feb 20, 2020 173.96 175.26 168.12 173.41 1,468,049 -0.76(-0.44%)
Feb 19, 2020 174.19 176.31 173.66 174.17 1,052,841 +1.29(+0.75%)
Feb 18, 2020 172.41 174.07 170.52 172.88 866,324 +0.36(+0.21%)
Feb 14, 2020 171.40 173.84 170.96 172.52 961,600 +1.59(+0.93%)
Feb 13, 2020 168.73 172.25 168.54 170.93 1,048,683 +1.09(+0.64%)
Feb 12, 2020 169.80 170.42 165.41 169.84 1,237,351 +1.74(+1.04%)
Feb 11, 2020 169.48 171.17 166.40 168.10 1,610,448 +0.94(+0.56%)
Feb 10, 2020 162.74 167.76 162.17 167.16 1,140,249 +4.61(+2.84%)
Feb 07, 2020 162.33 165.44 160.69 162.55 971,600 -0.12(-0.07%)
Feb 06, 2020 164.60 164.95 161.20 162.67 1,125,356 -1.21(-0.74%)
Feb 05, 2020 170.51 170.74 163.07 163.88 2,458,357 -3.93(-2.34%)
Feb 04, 2020 162.01 168.42 161.33 167.81 1,891,462 +7.93(+4.96%)
Feb 03, 2020 156.11 160.33 155.20 159.88 1,302,621 +4.62(+2.98%)
Jan 31, 2020 158.67 159.55 154.40 155.26 1,169,000 -3.43(-2.16%)
Jan 30, 2020 155.11 158.98 155.00 158.69 1,382,010 +3.07(+1.97%)
Jan 29, 2020 156.79 156.79 154.65 155.62 967,879 +0.05(+0.03%)
Jan 28, 2020 153.85 156.46 153.09 155.57 1,350,786 +1.98(+1.29%)
Jan 27, 2020 153.53 154.99 151.04 153.59 1,370,659 -3.41(-2.17%)
Jan 24, 2020 159.41 160.98 156.41 157.00 910,500 -0.84(-0.53%)
Jan 23, 2020 156.55 158.42 155.00 157.84 1,491,779 +1.31(+0.84%)
Jan 22, 2020 158.24 159.24 156.18 156.53 1,084,159 -0.57(-0.36%)
Jan 21, 2020 157.83 159.25 156.74 157.10 1,053,013 -0.86(-0.54%)
Jan 17, 2020 161.49 161.49 156.00 157.96 1,641,000 -2.36(-1.47%)
Jan 16, 2020 157.71 160.43 156.74 160.32 1,527,523 +4.30(+2.76%)
Jan 15, 2020 157.57 158.37 155.53 156.02 1,471,003 -1.02(-0.65%)
Jan 14, 2020 155.71 158.70 155.37 157.04 1,461,566 +0.58(+0.37%)
Jan 13, 2020 157.00 157.72 155.92 156.46 1,227,834 +0.68(+0.44%)
Jan 10, 2020 156.84 156.84 153.97 155.78 978,600 +1.26(+0.82%)
Jan 09, 2020 157.20 157.65 153.59 154.52 1,384,784 -1.24(-0.80%)
Jan 08, 2020 153.64 156.75 152.75 155.76 1,870,467 +2.35(+1.53%)
Jan 07, 2020 154.76 155.72 153.14 153.41 1,930,915 -1.05(-0.68%)
Jan 06, 2020 149.80 154.62 148.13 154.46 1,568,762 +2.40(+1.58%)
Jan 03, 2020 148.61 152.50 148.40 152.06 895,000 +0.08(+0.05%)
Jan 02, 2020 150.97 153.44 150.47 151.98 1,112,337 +2.21(+1.48%)
Dec 31, 2019 148.41 150.03 148.17 149.77 849,200 +0.82(+0.55%)
Dec 30, 2019 151.30 151.30 147.00 148.95 1,008,176 -2.56(-1.69%)
Dec 27, 2019 152.66 152.66 149.26 151.51 886,000 -0.41(-0.27%)
Dec 26, 2019 150.63 153.66 150.01 151.92 855,072 +1.57(+1.04%)
Dec 24, 2019 150.23 150.77 149.79 150.35 443,700 +0.30(+0.20%)
Dec 23, 2019 151.50 151.50 149.58 150.05 1,123,091 -0.91(-0.60%)
Dec 20, 2019 150.15 151.61 148.89 150.96 7,367,800 +0.82(+0.55%)
Dec 19, 2019 149.36 151.10 148.64 150.14 1,946,933 +2.04(+1.38%)
Dec 18, 2019 144.73 149.24 144.61 148.10 1,891,284 +3.00(+2.07%)
Dec 17, 2019 146.35 147.10 144.71 145.10 1,448,314 -1.21(-0.83%)
Dec 16, 2019 143.53 147.76 143.21 146.31 2,187,075 +2.80(+1.95%)
Dec 13, 2019 144.08 144.75 141.93 143.51 2,354,400 -0.14(-0.10%)
Dec 12, 2019 145.35 146.20 143.41 143.65 2,141,538 -2.25(-1.54%)
Dec 11, 2019 148.29 148.61 145.46 145.90 2,844,072 -3.18(-2.13%)
Dec 10, 2019 149.85 150.30 148.38 149.08 1,312,315 -0.67(-0.45%)
Dec 09, 2019 147.18 150.71 147.00 149.75 1,961,951 +1.86(+1.26%)
Dec 06, 2019 147.16 148.68 145.77 147.89 985,900 +1.75(+1.20%)
Dec 05, 2019 146.81 147.81 144.76 146.14 851,579 -0.48(-0.33%)
Dec 04, 2019 148.19 149.28 145.91 146.62 1,544,467 -1.47(-0.99%)
Dec 03, 2019 144.00 148.64 142.50 148.09 1,828,324 +0.05(+0.03%)
Dec 02, 2019 152.39 152.68 146.21 148.04 2,288,977 -1.18(-0.79%)
Nov 29, 2019 150.00 150.89 148.97 149.22 1,139,500 -1.78(-1.18%)
Nov 27, 2019 147.00 151.26 146.35 151.00 2,135,600 +3.48(+2.36%)
Nov 26, 2019 145.80 149.70 145.60 147.52 3,240,420 -0.12(-0.08%)
Nov 25, 2019 139.64 148.18 139.53 147.64 6,268,946 +7.14(+5.08%)
Nov 22, 2019 135.01 140.80 133.61 140.50 12,252,900 +13.66(+10.77%)
Nov 21, 2019 127.12 127.23 125.11 126.84 3,746,334 +0.03(+0.02%)
Nov 20, 2019 124.00 127.74 123.61 126.81 2,212,631 +2.15(+1.72%)
Nov 19, 2019 124.00 125.12 121.89 124.66 1,514,004 +1.87(+1.52%)
Nov 18, 2019 122.81 123.43 120.58 122.79 2,162,454 +3.59(+3.01%)
Nov 15, 2019 118.39 119.90 115.33 119.20 2,341,000 +2.21(+1.89%)
Nov 14, 2019 120.99 120.99 116.57 116.99 3,268,184 -7.73(-6.20%)
Nov 13, 2019 124.87 125.18 123.66 124.72 818,063 -0.16(-0.13%)
Nov 12, 2019 124.94 125.70 123.71 124.88 912,222 +0.13(+0.10%)
Nov 11, 2019 124.85 125.90 124.10 124.75 990,362 -0.28(-0.22%)
Nov 08, 2019 123.21 125.47 122.03 125.03 1,121,100 +2.23(+1.82%)
Nov 07, 2019 123.45 124.00 121.87 122.80 864,592 -0.60(-0.49%)
Nov 06, 2019 123.12 123.46 121.29 123.40 1,185,386 +0.03(+0.02%)
Nov 05, 2019 122.39 123.91 121.21 123.37 1,570,120 +2.34(+1.93%)
Nov 04, 2019 124.01 124.43 120.33 121.03 1,017,824 -2.08(-1.69%)
Nov 01, 2019 120.62 123.16 119.45 123.11 1,320,700 +3.15(+2.63%)
Oct 31, 2019 120.78 120.78 117.64 119.96 927,095 -0.51(-0.42%)
Oct 30, 2019 120.29 120.74 118.56 120.47 968,707 +1.23(+1.03%)
Oct 29, 2019 119.86 120.64 119.00 119.24 929,874 -0.76(-0.63%)
Oct 28, 2019 120.22 120.75 118.95 120.00 970,632 +0.42(+0.35%)
Oct 25, 2019 118.18 119.72 116.87 119.58 1,024,000 -0.11(-0.09%)
Oct 24, 2019 116.44 119.75 115.57 119.69 1,764,561 +4.69(+4.08%)
Oct 23, 2019 111.87 118.38 111.37 115.00 3,071,393 +4.54(+4.11%)
Oct 22, 2019 112.25 113.15 110.38 110.46 1,433,553 -0.67(-0.60%)
Oct 21, 2019 111.63 112.15 110.45 111.13 1,822,044 +0.18(+0.16%)
Oct 18, 2019 113.15 113.44 108.43 110.95 1,629,000 -2.25(-1.99%)
Oct 17, 2019 114.24 114.79 112.70 113.20 1,199,291 -0.50(-0.44%)
Oct 16, 2019 116.12 117.00 111.67 113.70 2,965,529 -6.15(-5.13%)
Oct 15, 2019 119.94 121.10 119.66 119.85 887,077 +0.17(+0.14%)
Oct 14, 2019 120.67 121.76 119.42 119.68 696,810 -1.13(-0.94%)
Oct 11, 2019 120.18 121.63 119.51 120.81 1,638,600 +2.66(+2.25%)
Oct 10, 2019 118.95 119.78 117.69 118.15 875,368 +0.18(+0.15%)
Oct 09, 2019 118.10 119.87 117.76 117.97 713,661 +0.36(+0.31%)
Oct 08, 2019 120.97 121.43 116.74 117.61 1,935,079 -3.75(-3.09%)
Oct 07, 2019 122.03 122.71 121.00 121.36 1,041,575 -1.49(-1.21%)
Oct 04, 2019 119.39 123.00 118.72 122.85 1,571,100 +3.92(+3.30%)
Oct 03, 2019 116.78 119.55 113.81 118.93 1,225,662 +3.34(+2.89%)
Oct 02, 2019 116.48 116.55 113.38 115.59 1,466,047 -1.48(-1.26%)
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.