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

Skyworks Solutions (NQ: SWKS )

97.76 -1.70 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 170.85 172.85 167.14 167.82 7,694,226 -15.30(-8.35%)
Apr 29, 2021 187.72 188.80 180.56 183.12 3,598,069 +1.34(+0.74%)
Apr 28, 2021 182.94 183.94 180.28 181.78 1,661,434 -0.92(-0.50%)
Apr 27, 2021 186.19 186.48 181.81 182.69 2,223,064 -2.09(-1.13%)
Apr 26, 2021 180.32 186.94 178.46 184.78 4,046,820 +8.09(+4.58%)
Apr 23, 2021 177.69 179.50 175.63 176.70 2,635,550 +6.94(+4.09%)
Apr 22, 2021 172.46 173.16 168.61 169.75 1,475,305 -2.96(-1.71%)
Apr 21, 2021 169.21 172.93 168.01 172.72 1,640,637 +3.61(+2.13%)
Apr 20, 2021 171.72 172.55 167.79 169.11 1,194,926 -2.92(-1.70%)
Apr 19, 2021 174.62 175.78 170.63 172.02 1,531,140 -3.60(-2.05%)
Apr 16, 2021 176.27 178.47 175.32 175.62 1,740,358 -0.82(-0.47%)
Apr 15, 2021 175.96 177.52 174.20 176.45 1,366,645 +2.60(+1.50%)
Apr 14, 2021 174.37 180.00 172.74 173.85 2,212,123 -1.34(-0.77%)
Apr 13, 2021 174.96 176.24 172.53 175.19 1,167,933 +1.08(+0.62%)
Apr 12, 2021 173.67 174.27 172.23 174.10 1,178,077 -0.56(-0.32%)
Apr 09, 2021 173.99 174.90 172.65 174.67 1,287,089 -0.86(-0.49%)
Apr 08, 2021 175.67 176.31 173.62 175.53 1,898,673 +2.25(+1.30%)
Apr 07, 2021 175.13 175.23 172.11 173.28 1,235,279 -1.53(-0.87%)
Apr 06, 2021 175.94 176.87 172.56 174.81 1,728,933 -2.56(-1.45%)
Apr 05, 2021 177.15 177.67 174.15 177.37 1,961,502 +3.66(+2.10%)
Apr 01, 2021 172.14 174.47 171.01 173.72 2,980,121 +3.91(+2.30%)
Mar 31, 2021 166.32 171.41 166.20 169.81 2,512,043 +4.60(+2.78%)
Mar 30, 2021 164.04 165.83 162.99 165.21 1,326,584 -0.75(-0.45%)
Mar 29, 2021 166.69 167.03 163.43 165.96 2,051,419 -2.65(-1.57%)
Mar 26, 2021 158.71 168.89 158.58 168.61 2,361,752 +9.30(+5.84%)
Mar 25, 2021 154.91 160.02 153.68 159.31 1,881,291 +0.87(+0.55%)
Mar 24, 2021 164.63 164.66 158.27 158.44 1,965,693 -3.88(-2.39%)
Mar 23, 2021 168.28 168.28 161.38 162.31 1,382,044 -4.11(-2.47%)
Mar 22, 2021 164.12 168.95 162.98 166.42 1,619,350 +3.73(+2.29%)
Mar 19, 2021 162.48 164.16 159.19 162.69 2,814,481 +1.02(+0.63%)
Mar 18, 2021 165.88 166.91 161.42 161.68 1,884,620 -7.51(-4.44%)
Mar 17, 2021 166.09 170.32 163.52 169.19 1,915,312 +1.64(+0.98%)
Mar 16, 2021 167.47 170.61 166.39 167.55 2,111,637 +2.08(+1.26%)
Mar 15, 2021 160.67 165.64 158.89 165.47 2,046,466 +6.00(+3.76%)
Mar 12, 2021 156.95 159.82 155.40 159.47 1,718,316 -1.33(-0.83%)
Mar 11, 2021 160.17 163.49 159.86 160.81 2,562,052 +5.64(+3.63%)
Mar 10, 2021 160.54 161.41 153.88 155.17 3,079,656 -4.40(-2.75%)
Mar 09, 2021 155.13 160.43 152.18 159.56 2,796,844 +10.38(+6.95%)
Mar 08, 2021 158.53 159.78 149.00 149.19 3,773,398 -11.33(-7.06%)
Mar 05, 2021 155.67 160.77 147.65 160.52 3,867,858 +5.77(+3.73%)
Mar 04, 2021 161.17 162.23 151.50 154.75 3,224,093 -7.40(-4.57%)
Mar 03, 2021 167.28 167.72 162.03 162.16 1,973,152 -4.33(-2.60%)
Mar 02, 2021 173.35 173.35 166.43 166.49 1,701,647 -6.08(-3.52%)
Mar 01, 2021 167.61 172.87 165.34 172.57 2,285,914 +8.00(+4.86%)
Feb 26, 2021 165.52 167.26 160.95 164.57 3,148,463 +1.56(+0.95%)
Feb 25, 2021 172.65 174.80 161.96 163.02 4,011,746 -13.16(-7.47%)
Feb 24, 2021 168.17 176.38 166.63 176.18 2,504,361 +6.12(+3.60%)
Feb 23, 2021 167.76 171.52 161.51 170.06 2,761,773 -0.17(-0.10%)
Feb 22, 2021 175.36 177.70 169.96 170.23 2,655,435 -7.63(-4.29%)
Feb 19, 2021 175.96 179.00 175.31 177.85 2,178,824 +3.94(+2.27%)
Feb 18, 2021 175.01 176.50 171.71 173.91 2,582,072 -3.87(-2.18%)
Feb 17, 2021 178.49 179.34 173.72 177.78 2,298,623 -1.90(-1.06%)
Feb 16, 2021 176.97 181.23 176.83 179.68 2,690,829 +4.29(+2.45%)
Feb 12, 2021 173.69 176.16 172.31 175.38 2,056,944 +1.15(+0.66%)
Feb 11, 2021 172.50 174.91 170.05 174.23 2,240,277 +3.20(+1.87%)
Feb 10, 2021 170.49 172.24 167.26 171.03 2,170,984 +2.20(+1.30%)
Feb 09, 2021 166.83 172.32 166.72 168.84 2,712,466 +1.24(+0.74%)
Feb 08, 2021 166.44 168.46 164.79 167.60 2,363,662 +2.42(+1.46%)
Feb 05, 2021 166.23 168.00 164.52 165.18 2,718,169 -0.14(-0.08%)
Feb 04, 2021 164.49 167.07 159.59 165.32 5,421,603 -0.33(-0.20%)
Feb 03, 2021 172.12 172.38 165.29 165.65 3,398,497 -5.57(-3.25%)
Feb 02, 2021 174.07 175.10 167.40 171.22 4,063,695 -0.28(-0.16%)
Feb 01, 2021 160.89 172.15 160.89 171.49 6,107,962 +15.27(+9.77%)
Jan 29, 2021 173.08 173.85 154.45 156.23 9,810,328 +8.73(+5.92%)
Jan 28, 2021 147.68 150.37 145.48 147.49 4,127,586 +3.64(+2.53%)
Jan 27, 2021 148.26 149.52 142.56 143.86 2,931,472 -6.72(-4.46%)
Jan 26, 2021 153.23 153.59 149.74 150.58 1,982,254 -2.35(-1.54%)
Jan 25, 2021 153.82 157.56 150.79 152.93 5,092,433 +4.07(+2.73%)
Jan 22, 2021 149.27 149.98 147.87 148.86 1,316,291 -2.08(-1.38%)
Jan 21, 2021 150.89 151.26 148.25 150.94 1,553,665 +0.54(+0.36%)
Jan 20, 2021 150.55 155.95 150.19 150.40 2,187,399 +1.43(+0.96%)
Jan 19, 2021 142.64 149.72 142.16 148.97 2,642,132 +8.67(+6.18%)
Jan 15, 2021 142.16 144.46 138.58 140.30 2,498,029 -5.52(-3.79%)
Jan 14, 2021 145.56 148.68 145.10 145.82 1,647,890 +0.08(+0.06%)
Jan 13, 2021 145.84 146.92 143.80 145.74 1,357,255 -0.27(-0.18%)
Jan 12, 2021 149.60 149.95 145.93 146.01 1,956,349 -3.57(-2.39%)
Jan 11, 2021 147.80 150.78 147.02 149.58 1,913,943 -1.32(-0.87%)
Jan 08, 2021 152.11 153.22 148.24 150.90 1,731,655 +0.74(+0.49%)
Jan 07, 2021 148.54 150.84 147.70 150.16 1,843,036 +3.87(+2.64%)
Jan 06, 2021 142.87 149.86 141.23 146.29 2,278,244 +2.02(+1.40%)
Jan 05, 2021 138.57 144.42 138.46 144.27 2,224,181 +5.15(+3.70%)
Jan 04, 2021 141.53 143.71 136.63 139.12 2,362,003 -1.99(-1.41%)
Dec 31, 2020 141.12 141.12 141.12 834,575 +0.12(+0.09%)
Dec 30, 2020 139.47 141.87 139.44 141.00 834,575 +2.16(+1.56%)
Dec 29, 2020 141.97 142.93 138.11 138.84 1,561,378 -2.59(-1.83%)
Dec 28, 2020 141.00 141.95 140.12 141.43 1,125,750 +1.85(+1.33%)
Dec 24, 2020 139.33 139.70 138.00 139.57 520,449 +0.43(+0.31%)
Dec 23, 2020 138.54 141.17 137.30 139.14 1,550,069 +1.21(+0.88%)
Dec 22, 2020 136.95 140.06 136.46 137.93 1,430,421 +1.59(+1.16%)
Dec 21, 2020 134.35 136.81 134.00 136.34 1,611,252 -0.44(-0.32%)
Dec 18, 2020 135.19 137.91 133.90 136.79 3,058,672 +2.46(+1.83%)
Dec 17, 2020 137.53 138.72 134.21 134.33 1,985,815 -1.86(-1.36%)
Dec 16, 2020 133.78 136.99 132.55 136.19 2,124,061 +2.64(+1.98%)
Dec 15, 2020 132.15 135.13 131.96 133.55 2,482,314 +5.00(+3.89%)
Dec 14, 2020 129.23 129.62 127.33 128.54 3,176,515 +0.02(+0.01%)
Dec 11, 2020 132.83 133.33 127.94 128.53 3,845,738 -5.81(-4.33%)
Dec 10, 2020 136.02 136.67 134.33 134.34 1,893,932 -2.54(-1.85%)
Dec 09, 2020 143.07 143.11 136.11 136.88 2,773,871 -6.92(-4.81%)
Dec 08, 2020 141.78 144.00 141.00 143.80 1,649,634 +2.19(+1.55%)
Dec 07, 2020 139.76 142.25 138.97 141.61 2,464,895 +3.00(+2.16%)
Dec 04, 2020 132.68 138.72 132.67 138.61 2,355,999 +5.96(+4.50%)
Dec 03, 2020 133.13 134.16 132.04 132.65 1,319,585 +0.24(+0.18%)
Dec 02, 2020 132.32 133.90 131.54 132.41 1,382,253 -0.51(-0.38%)
Dec 01, 2020 131.08 134.27 130.30 132.92 2,834,318 +2.61(+2.00%)
Nov 30, 2020 125.89 130.38 125.89 130.31 2,958,167 +4.62(+3.68%)
Nov 27, 2020 126.35 128.09 125.51 125.68 1,317,050 +0.19(+0.15%)
Nov 25, 2020 128.06 128.22 123.95 125.49 3,288,562 -2.68(-2.09%)
Nov 24, 2020 127.85 128.96 124.92 128.16 2,422,338 +0.76(+0.59%)
Nov 23, 2020 130.20 130.86 126.05 127.41 3,323,902 -2.18(-1.68%)
Nov 20, 2020 128.53 130.85 127.74 129.59 1,912,469 +0.95(+0.74%)
Nov 19, 2020 126.62 128.76 125.53 128.64 1,944,143 +1.66(+1.31%)
Nov 18, 2020 130.25 130.37 126.86 126.97 2,178,627 -2.51(-1.94%)
Nov 17, 2020 131.68 132.00 129.27 129.49 1,602,597 -2.42(-1.83%)
Nov 16, 2020 129.69 132.21 129.38 131.90 2,089,929 +1.76(+1.35%)
Nov 13, 2020 132.58 133.41 129.64 130.15 1,495,592 +0.15(+0.11%)
Nov 12, 2020 132.35 132.84 129.08 130.00 2,110,965 -2.33(-1.76%)
Nov 11, 2020 128.53 132.91 128.00 132.33 2,154,306 +6.10(+4.83%)
Nov 10, 2020 131.41 132.44 125.88 126.23 2,811,488 -6.75(-5.08%)
Nov 09, 2020 139.21 139.70 132.82 132.98 2,577,754 -1.98(-1.47%)
Nov 06, 2020 136.21 136.78 132.37 134.96 2,806,790 -2.19(-1.60%)
Nov 05, 2020 132.32 137.34 131.07 137.16 5,738,550 +8.82(+6.87%)
Nov 04, 2020 130.69 131.18 127.99 128.34 3,275,610 +0.67(+0.53%)
Nov 03, 2020 130.53 131.46 124.02 127.66 5,694,640 -3.05(-2.34%)
Nov 02, 2020 131.88 133.23 128.70 130.72 2,585,764 +0.76(+0.59%)
Oct 30, 2020 131.37 132.37 128.43 129.95 1,953,968 -3.56(-2.67%)
Oct 29, 2020 128.77 135.01 128.58 133.51 1,584,923 +4.94(+3.84%)
Oct 28, 2020 130.93 131.47 127.93 128.57 1,856,242 -4.90(-3.67%)
Oct 27, 2020 135.66 136.31 132.82 133.48 1,196,979 -2.00(-1.47%)
Oct 26, 2020 136.49 136.82 133.19 135.47 1,425,643 -2.27(-1.65%)
Oct 23, 2020 137.59 138.47 136.88 137.75 890,766 +0.03(+0.02%)
Oct 22, 2020 138.80 139.37 135.51 137.72 982,296 -0.61(-0.44%)
Oct 21, 2020 140.38 141.19 138.25 138.32 933,344 -1.89(-1.35%)
Oct 20, 2020 140.41 141.61 139.28 140.22 1,037,535 +1.20(+0.87%)
Oct 19, 2020 142.11 144.38 138.31 139.01 1,290,649 -1.85(-1.31%)
Oct 16, 2020 142.01 142.49 140.65 140.86 1,207,585 -0.21(-0.15%)
Oct 15, 2020 138.48 141.41 137.60 141.07 1,049,915 +0.06(+0.05%)
Oct 14, 2020 142.36 142.41 139.63 141.01 1,218,945 +0.10(+0.07%)
Oct 13, 2020 145.12 145.32 140.17 140.91 2,200,635 -3.58(-2.48%)
Oct 12, 2020 143.93 145.88 142.80 144.49 2,509,086 +2.59(+1.82%)
Oct 09, 2020 141.00 142.42 140.25 141.90 2,062,473 +2.51(+1.80%)
Oct 08, 2020 138.88 139.49 137.79 139.39 2,362,182 +1.55(+1.13%)
Oct 07, 2020 137.92 138.91 137.07 137.84 1,448,178 +2.38(+1.76%)
Oct 06, 2020 138.50 139.53 134.78 135.45 1,706,071 -4.00(-2.87%)
Oct 05, 2020 136.22 139.58 136.22 139.46 1,478,452 +4.41(+3.26%)
Oct 02, 2020 136.22 137.61 135.02 135.05 1,744,133 -4.85(-3.46%)
Oct 01, 2020 135.67 140.25 135.34 139.90 2,156,546 +6.07(+4.54%)
Sep 30, 2020 132.00 135.33 131.86 133.83 1,985,379 +1.06(+0.80%)
Sep 29, 2020 133.55 134.73 132.18 132.77 1,579,421 +0.35(+0.26%)
Sep 28, 2020 129.35 132.46 127.87 132.42 2,230,124 +5.49(+4.33%)
Sep 25, 2020 124.72 127.76 122.90 126.93 2,075,737 +2.58(+2.07%)
Sep 24, 2020 121.37 126.59 121.35 124.35 2,331,959 +1.18(+0.96%)
Sep 23, 2020 127.90 128.43 122.87 123.17 1,488,600 -5.26(-4.10%)
Sep 22, 2020 124.71 128.49 123.04 128.44 1,842,986 +4.96(+4.02%)
Sep 21, 2020 122.86 123.84 120.89 123.48 2,229,807 -1.62(-1.29%)
Sep 18, 2020 128.24 128.69 122.95 125.10 2,625,984 -2.16(-1.70%)
Sep 17, 2020 124.13 127.69 124.13 127.26 1,984,640 -1.82(-1.41%)
Sep 16, 2020 130.98 131.37 129.00 129.08 1,587,975 -0.52(-0.41%)
Sep 15, 2020 128.21 131.31 128.12 129.60 1,914,326 +2.87(+2.26%)
Sep 14, 2020 126.41 127.74 125.16 126.73 1,285,378 +1.51(+1.20%)
Sep 11, 2020 126.53 127.33 123.37 125.23 1,626,494 +0.85(+0.68%)
Sep 10, 2020 128.10 129.37 123.42 124.38 2,361,531 -2.19(-1.73%)
Sep 09, 2020 124.28 127.46 124.24 126.57 2,949,283 +6.23(+5.17%)
Sep 08, 2020 122.42 124.57 120.23 120.34 2,909,797 -7.51(-5.88%)
Sep 04, 2020 128.42 130.28 123.12 127.86 3,519,360 -0.83(-0.64%)
Sep 03, 2020 137.06 137.59 128.24 128.69 3,786,966 -12.31(-8.73%)
Sep 02, 2020 136.59 141.87 135.41 140.99 2,323,325 +6.28(+4.66%)
Sep 01, 2020 134.27 135.91 132.94 134.71 1,601,187 +1.48(+1.11%)
Aug 31, 2020 131.94 133.72 130.55 133.23 2,216,954 +1.13(+0.86%)
Aug 28, 2020 129.43 132.18 129.03 132.10 1,153,006 +3.24(+2.51%)
Aug 27, 2020 131.96 131.96 127.57 128.86 1,907,497 -2.40(-1.83%)
Aug 26, 2020 131.05 132.26 129.95 131.26 1,434,383 +0.16(+0.13%)
Aug 25, 2020 131.49 132.34 130.06 131.09 1,292,673 +0.26(+0.20%)
Aug 24, 2020 132.14 132.68 129.71 130.84 1,675,635 +0.18(+0.14%)
Aug 21, 2020 129.00 130.89 128.22 130.65 1,438,295 +1.31(+1.01%)
Aug 20, 2020 129.36 130.85 128.18 129.35 1,856,572 -1.31(-1.00%)
Aug 19, 2020 132.07 132.33 130.08 130.65 1,867,054 -1.05(-0.80%)
Aug 18, 2020 133.80 134.86 131.59 131.70 1,281,422 -2.67(-1.98%)
Aug 17, 2020 135.55 135.83 133.03 134.37 1,321,368 -0.03(-0.02%)
Aug 14, 2020 136.57 136.70 133.83 134.40 1,085,163 -1.78(-1.31%)
Aug 13, 2020 135.85 137.34 135.02 136.18 1,536,285 +0.46(+0.34%)
Aug 12, 2020 130.92 135.99 130.01 135.72 1,784,572 +5.73(+4.41%)
Aug 11, 2020 131.70 132.97 129.48 129.99 1,799,566 -2.03(-1.54%)
Aug 10, 2020 132.30 132.90 129.69 132.02 1,630,407 -0.30(-0.23%)
Aug 07, 2020 136.31 136.32 130.52 132.33 1,665,314 -3.39(-2.50%)
Aug 06, 2020 133.55 136.75 132.99 135.72 1,381,401 +2.47(+1.86%)
Aug 05, 2020 132.77 133.93 131.48 133.24 1,558,104 +0.43(+0.32%)
Aug 04, 2020 135.14 135.55 131.03 132.81 1,987,484 -2.11(-1.56%)
Aug 03, 2020 134.67 137.02 134.34 134.92 2,054,281 +1.48(+1.11%)
Jul 31, 2020 132.36 133.73 129.47 133.44 3,859,767 +3.11(+2.38%)
Jul 30, 2020 123.67 130.39 123.56 130.33 3,476,421 +5.26(+4.21%)
Jul 29, 2020 124.55 125.77 123.36 125.07 1,451,343 +1.64(+1.33%)
Jul 28, 2020 125.91 126.44 123.24 123.43 1,911,731 -1.86(-1.49%)
Jul 27, 2020 122.47 126.27 121.28 125.29 2,480,002 +4.66(+3.86%)
Jul 24, 2020 120.51 124.66 117.83 120.63 3,303,680 -3.42(-2.76%)
Jul 23, 2020 125.68 127.58 123.27 124.05 3,209,144 -0.88(-0.70%)
Jul 22, 2020 125.57 126.86 123.92 124.93 1,587,940 -1.05(-0.84%)
Jul 21, 2020 127.61 128.21 125.27 125.98 2,100,171 -0.32(-0.25%)
Jul 20, 2020 123.48 126.55 122.67 126.31 2,106,202 +3.53(+2.87%)
Jul 17, 2020 121.43 123.08 120.81 122.78 1,678,188 +2.13(+1.76%)
Jul 16, 2020 119.16 121.49 118.36 120.65 1,708,050 +0.28(+0.24%)
Jul 15, 2020 120.88 121.36 118.25 120.37 1,426,012 +0.13(+0.11%)
Jul 14, 2020 118.67 120.52 115.97 120.24 1,907,543 +1.57(+1.32%)
Jul 13, 2020 122.20 123.56 118.07 118.67 2,036,957 -1.60(-1.33%)
Jul 10, 2020 121.67 122.03 118.90 120.27 1,180,143 -1.38(-1.14%)
Jul 09, 2020 121.77 122.46 118.94 121.66 1,334,208 +0.53(+0.44%)
Jul 08, 2020 122.03 122.41 119.69 121.13 1,407,169 -0.12(-0.10%)
Jul 07, 2020 122.39 123.95 121.13 121.25 2,740,619 +0.62(+0.52%)
Jul 06, 2020 119.97 122.16 119.36 120.62 1,593,441 +2.91(+2.48%)
Jul 02, 2020 116.88 119.20 116.67 117.71 1,889,516 +2.36(+2.04%)
Jul 01, 2020 117.05 117.05 115.31 115.35 1,496,473 -1.84(-1.57%)
Jun 30, 2020 115.44 117.68 114.96 117.19 2,104,456 +1.70(+1.48%)
Jun 29, 2020 115.62 115.86 113.12 115.49 1,166,304 +0.14(+0.12%)
Jun 26, 2020 116.04 117.45 114.48 115.35 2,500,917 -1.33(-1.14%)
Jun 25, 2020 116.10 116.93 114.39 116.68 1,461,457 +0.82(+0.70%)
Jun 24, 2020 117.64 118.59 114.59 115.86 2,611,578 -1.78(-1.51%)
Jun 23, 2020 118.02 118.91 116.95 117.64 1,548,983 +0.71(+0.60%)
Jun 22, 2020 116.55 117.52 114.87 116.94 1,722,432 +0.21(+0.18%)
Jun 19, 2020 121.76 121.76 115.96 116.73 4,001,489 -1.60(-1.36%)
Jun 18, 2020 119.37 120.05 117.62 118.33 1,553,626 -1.50(-1.25%)
Jun 17, 2020 119.01 120.97 118.40 119.83 1,959,315 +2.15(+1.83%)
Jun 16, 2020 120.83 122.25 115.30 117.68 2,743,666 +1.05(+0.90%)
Jun 15, 2020 113.09 116.69 112.58 116.63 2,592,100 +0.30(+0.26%)
Jun 12, 2020 116.55 117.52 113.20 116.32 2,660,858 +3.24(+2.86%)
Jun 11, 2020 117.04 118.03 112.80 113.09 3,225,584 -7.81(-6.46%)
Jun 10, 2020 123.80 124.11 120.66 120.90 2,714,167 -2.39(-1.94%)
Jun 09, 2020 122.46 124.77 121.09 123.29 2,202,653 -0.21(-0.17%)
Jun 08, 2020 125.62 126.69 121.69 123.50 2,962,447 -1.30(-1.04%)
Jun 05, 2020 119.72 126.37 119.61 124.80 3,878,859 +6.87(+5.82%)
Jun 04, 2020 115.64 118.03 115.64 117.94 2,416,760 +1.29(+1.11%)
Jun 03, 2020 114.57 117.78 114.35 116.64 2,422,095 +3.20(+2.82%)
Jun 02, 2020 109.63 113.57 108.78 113.45 2,211,661 +4.28(+3.92%)
Jun 01, 2020 108.29 109.64 107.07 109.17 1,226,744 +0.51(+0.47%)
May 29, 2020 106.20 109.47 105.22 108.65 2,886,042 +2.81(+2.66%)
May 28, 2020 108.89 110.22 105.16 105.84 2,181,119 -3.26(-2.99%)
May 27, 2020 108.28 109.24 105.03 109.10 2,304,215 +1.20(+1.11%)
May 26, 2020 109.99 111.25 107.60 107.90 1,764,613 +0.64(+0.60%)
May 22, 2020 105.25 107.90 103.70 107.26 1,643,275 +2.95(+2.83%)
May 21, 2020 107.53 108.32 104.31 104.31 1,424,273 -3.28(-3.05%)
May 20, 2020 104.89 107.73 104.14 107.59 1,934,055 +4.83(+4.70%)
May 19, 2020 102.58 105.47 102.58 102.76 1,815,700 -0.13(-0.12%)
May 18, 2020 99.83 103.64 99.50 102.89 2,339,258 +5.91(+6.09%)
May 15, 2020 95.41 97.29 94.68 96.98 2,227,052 -1.94(-1.97%)
May 14, 2020 95.77 99.02 93.42 98.92 2,346,336 +2.01(+2.07%)
May 13, 2020 99.12 99.85 95.11 96.92 2,296,635 -1.83(-1.85%)
May 12, 2020 101.80 102.93 98.74 98.74 1,982,255 -2.06(-2.05%)
May 11, 2020 100.38 101.89 99.16 100.80 2,396,158 -0.74(-0.73%)
May 08, 2020 98.79 101.61 97.70 101.54 2,326,395 +4.59(+4.74%)
May 07, 2020 98.12 98.87 96.58 96.95 1,713,908 +0.26(+0.27%)
May 06, 2020 97.31 98.74 96.24 96.69 3,308,033 +1.09(+1.14%)
May 05, 2020 95.00 99.09 94.26 95.60 5,836,375 +4.66(+5.12%)
May 04, 2020 89.66 91.53 88.31 90.94 3,695,485 +0.71(+0.79%)
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.