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

Qorvo Inc (NQ: QRVO )

116.75 +2.05 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 190.00 190.00 187.25 188.03 842,878 -2.80(-1.47%)
Aug 30, 2021 191.72 192.92 190.01 190.83 638,781 +0.10(+0.05%)
Aug 27, 2021 186.28 191.41 185.93 190.73 736,200 +4.87(+2.62%)
Aug 26, 2021 185.62 186.85 184.50 185.86 503,550 +0.24(+0.13%)
Aug 25, 2021 185.25 187.07 184.70 185.62 520,254 +0.82(+0.44%)
Aug 24, 2021 185.97 186.12 183.50 184.80 655,147 +0.57(+0.31%)
Aug 23, 2021 182.97 184.71 180.81 184.23 775,786 +2.67(+1.47%)
Aug 20, 2021 180.39 182.69 180.10 181.56 607,032 +1.43(+0.79%)
Aug 19, 2021 178.30 181.97 177.60 180.13 954,058 +0.31(+0.17%)
Aug 18, 2021 181.80 183.40 179.54 179.82 696,177 -3.64(-1.98%)
Aug 17, 2021 185.76 186.12 181.64 183.46 806,207 -4.10(-2.19%)
Aug 16, 2021 186.72 188.25 185.62 187.56 550,859 -0.80(-0.42%)
Aug 13, 2021 188.00 188.73 186.71 188.36 490,660 +0.20(+0.11%)
Aug 12, 2021 189.62 189.62 186.33 188.16 655,043 -1.57(-0.83%)
Aug 11, 2021 191.20 192.00 187.30 189.73 866,031 -1.08(-0.57%)
Aug 10, 2021 193.60 194.43 190.33 190.81 661,925 -2.81(-1.45%)
Aug 09, 2021 194.33 194.95 191.04 193.62 663,736 -1.40(-0.72%)
Aug 06, 2021 194.45 198.00 194.03 195.02 702,123 +0.26(+0.13%)
Aug 05, 2021 197.50 201.46 193.36 194.76 1,464,757 +0.88(+0.45%)
Aug 04, 2021 195.44 197.24 193.33 193.88 1,319,777 -1.30(-0.67%)
Aug 03, 2021 193.00 195.32 189.31 195.18 680,934 +2.82(+1.47%)
Aug 02, 2021 191.30 195.31 191.01 192.36 964,653 +2.77(+1.46%)
Jul 30, 2021 189.51 191.05 186.74 189.59 1,184,923 -4.45(-2.29%)
Jul 29, 2021 190.92 195.20 190.50 194.04 714,739 +3.70(+1.94%)
Jul 28, 2021 188.18 191.29 187.27 190.34 683,272 +3.19(+1.70%)
Jul 27, 2021 191.33 191.33 183.19 187.15 966,825 -4.85(-2.53%)
Jul 26, 2021 192.78 193.73 190.92 192.00 628,427 -1.09(-0.56%)
Jul 23, 2021 192.43 193.62 190.41 193.09 354,723 +1.68(+0.88%)
Jul 22, 2021 193.23 193.35 190.15 191.41 619,424 -2.66(-1.37%)
Jul 21, 2021 190.00 194.12 190.00 194.07 742,202 +4.37(+2.30%)
Jul 20, 2021 187.07 191.09 185.63 189.70 631,235 +2.57(+1.37%)
Jul 19, 2021 184.15 187.22 182.50 187.13 734,011 -0.55(-0.29%)
Jul 16, 2021 191.26 193.14 187.50 187.68 952,404 -3.27(-1.71%)
Jul 15, 2021 193.21 193.47 189.17 190.95 598,122 -1.47(-0.76%)
Jul 14, 2021 197.14 199.56 192.18 192.42 893,837 -0.36(-0.19%)
Jul 13, 2021 193.53 193.65 190.73 192.78 678,685 -0.84(-0.43%)
Jul 12, 2021 193.23 194.20 191.69 193.62 870,992 +0.68(+0.35%)
Jul 09, 2021 190.00 193.34 187.85 192.94 814,474 +3.50(+1.85%)
Jul 08, 2021 187.03 191.45 185.33 189.44 837,981 -2.56(-1.33%)
Jul 07, 2021 196.00 196.00 188.78 192.00 848,941 -2.30(-1.18%)
Jul 06, 2021 195.81 197.07 192.44 194.30 911,302 -1.37(-0.70%)
Jul 02, 2021 195.00 197.32 193.34 195.67 724,122 +2.49(+1.29%)
Jul 01, 2021 196.39 196.39 192.29 193.18 887,654 -2.47(-1.26%)
Jun 30, 2021 195.58 196.00 193.33 195.65 902,296 -0.01(-0.01%)
Jun 29, 2021 188.96 198.95 187.92 195.66 2,062,873 +8.33(+4.45%)
Jun 28, 2021 184.75 189.31 184.19 187.33 862,228 +3.98(+2.17%)
Jun 25, 2021 184.47 186.59 182.81 183.35 1,055,879 +0.46(+0.25%)
Jun 24, 2021 179.58 184.37 179.58 182.89 896,065 +5.01(+2.82%)
Jun 23, 2021 177.00 179.41 176.63 177.88 669,801 +1.62(+0.92%)
Jun 22, 2021 175.80 178.12 174.96 176.26 929,046 +0.02(+0.01%)
Jun 21, 2021 174.43 178.98 174.21 176.24 781,598 +2.05(+1.18%)
Jun 18, 2021 179.45 180.16 173.16 174.19 2,088,671 -7.14(-3.94%)
Jun 17, 2021 181.12 183.50 178.96 181.33 785,128 -0.38(-0.21%)
Jun 16, 2021 182.32 184.02 180.01 181.71 997,803 -0.14(-0.08%)
Jun 15, 2021 184.00 186.25 181.58 181.85 651,931 -3.09(-1.67%)
Jun 14, 2021 183.91 185.85 182.32 184.94 636,565 +1.63(+0.89%)
Jun 11, 2021 183.25 183.75 182.25 183.31 525,321 +0.40(+0.22%)
Jun 10, 2021 182.39 184.08 180.80 182.91 589,465 +1.36(+0.75%)
Jun 09, 2021 184.72 185.18 181.49 181.55 737,390 -2.72(-1.48%)
Jun 08, 2021 185.55 187.06 182.00 184.27 957,445 +0.41(+0.22%)
Jun 07, 2021 183.25 184.21 182.34 183.86 798,780 -0.90(-0.49%)
Jun 04, 2021 182.67 186.31 182.42 184.76 1,061,155 +3.79(+2.09%)
Jun 03, 2021 182.09 183.65 180.58 180.97 1,159,539 -4.34(-2.34%)
Jun 02, 2021 182.92 185.58 182.12 185.31 757,574 +2.33(+1.27%)
Jun 01, 2021 185.45 187.38 181.69 182.98 825,626 +0.26(+0.14%)
May 28, 2021 185.28 185.50 182.35 182.72 965,292 -2.42(-1.31%)
May 27, 2021 178.16 185.35 176.56 185.14 2,070,929 +5.67(+3.16%)
May 26, 2021 180.19 182.97 177.74 179.47 1,133,810 -1.15(-0.64%)
May 25, 2021 180.74 182.85 179.46 180.62 1,038,803 +1.99(+1.11%)
May 24, 2021 176.94 180.35 176.56 178.63 826,461 +2.07(+1.17%)
May 21, 2021 178.93 179.87 175.39 176.56 1,050,454 -1.16(-0.65%)
May 20, 2021 174.64 178.75 174.57 177.72 1,030,415 +3.57(+2.05%)
May 19, 2021 165.71 174.43 165.19 174.15 1,000,706 +4.08(+2.40%)
May 18, 2021 172.75 173.28 170.00 170.07 737,509 -1.01(-0.59%)
May 17, 2021 168.78 171.42 167.45 171.08 1,253,715 +0.07(+0.04%)
May 14, 2021 169.15 172.89 167.28 171.01 1,298,756 +4.16(+2.49%)
May 13, 2021 167.30 170.29 165.15 166.85 1,286,565 +1.50(+0.91%)
May 12, 2021 168.93 170.90 164.62 165.35 1,547,929 -6.66(-3.87%)
May 11, 2021 164.10 172.18 164.10 172.01 2,331,848 +0.50(+0.29%)
May 10, 2021 179.74 180.39 166.73 171.51 4,377,918 -12.67(-6.88%)
May 07, 2021 186.47 186.69 181.91 184.18 1,620,298 -0.51(-0.28%)
May 06, 2021 183.50 188.32 180.19 184.69 1,923,060 +2.13(+1.17%)
May 05, 2021 183.28 186.90 180.12 182.56 1,526,331 +0.15(+0.08%)
May 04, 2021 182.97 183.72 177.29 182.41 1,373,949 -2.13(-1.15%)
May 03, 2021 190.06 190.06 183.04 184.54 1,167,045 -3.63(-1.93%)
Apr 30, 2021 194.00 194.28 187.32 188.17 1,355,800 -11.37(-5.70%)
Apr 29, 2021 200.76 201.68 195.01 199.54 866,164 +2.49(+1.26%)
Apr 28, 2021 197.74 198.77 195.31 197.05 696,834 -1.33(-0.67%)
Apr 27, 2021 200.36 201.50 197.06 198.38 616,666 -0.59(-0.30%)
Apr 26, 2021 194.44 199.88 193.50 198.97 759,962 +5.05(+2.60%)
Apr 23, 2021 189.40 195.20 189.06 193.92 872,800 +6.87(+3.67%)
Apr 22, 2021 190.81 191.70 185.86 187.05 896,166 -2.16(-1.14%)
Apr 21, 2021 183.20 189.30 180.73 189.21 1,166,102 +5.26(+2.86%)
Apr 20, 2021 187.04 188.55 183.14 183.95 838,844 -4.49(-2.38%)
Apr 19, 2021 190.62 193.16 186.47 188.44 673,393 -3.83(-1.99%)
Apr 16, 2021 192.98 195.79 191.71 192.27 1,255,300 -0.57(-0.30%)
Apr 15, 2021 192.40 193.59 190.57 192.84 724,680 +2.99(+1.57%)
Apr 14, 2021 190.79 194.69 189.06 189.85 802,491 -2.57(-1.34%)
Apr 13, 2021 194.40 195.19 189.21 192.42 821,038 -0.14(-0.07%)
Apr 12, 2021 191.51 192.76 189.08 192.56 571,472 +0.70(+0.36%)
Apr 09, 2021 192.30 192.30 188.30 191.86 934,700 -1.66(-0.86%)
Apr 08, 2021 196.22 197.02 192.61 193.52 1,101,213 -0.17(-0.09%)
Apr 07, 2021 194.51 195.83 192.63 193.69 854,499 -1.29(-0.66%)
Apr 06, 2021 197.32 198.41 192.51 194.98 1,155,809 -3.34(-1.68%)
Apr 05, 2021 198.24 199.94 194.47 198.32 1,361,622 +5.42(+2.81%)
Apr 01, 2021 185.49 194.28 185.49 192.90 1,991,000 +10.20(+5.58%)
Mar 31, 2021 179.88 185.50 179.36 182.70 1,109,209 +5.07(+2.85%)
Mar 30, 2021 177.63 178.94 175.77 177.63 761,411 -1.26(-0.70%)
Mar 29, 2021 180.75 181.22 176.77 178.89 738,262 -3.61(-1.98%)
Mar 26, 2021 171.59 182.71 170.69 182.50 1,008,700 +10.24(+5.94%)
Mar 25, 2021 169.87 173.16 166.75 172.26 796,654 +0.47(+0.27%)
Mar 24, 2021 179.52 179.52 171.63 171.79 889,594 -4.58(-2.60%)
Mar 23, 2021 183.70 184.35 175.09 176.37 1,023,367 -6.91(-3.77%)
Mar 22, 2021 182.58 185.29 179.85 183.28 897,544 +3.43(+1.91%)
Mar 19, 2021 176.48 180.40 173.65 179.85 1,450,000 +3.77(+2.14%)
Mar 18, 2021 180.50 182.12 175.94 176.08 1,040,557 -8.46(-4.58%)
Mar 17, 2021 177.42 185.70 176.50 184.54 1,100,858 +4.00(+2.22%)
Mar 16, 2021 180.99 185.86 178.56 180.54 1,354,165 +2.25(+1.26%)
Mar 15, 2021 173.47 178.39 171.50 178.29 1,038,483 +5.70(+3.30%)
Mar 12, 2021 171.50 173.10 169.13 172.59 802,600 -2.36(-1.35%)
Mar 11, 2021 173.44 177.16 172.26 174.95 1,633,473 +9.58(+5.79%)
Mar 10, 2021 170.99 172.64 165.21 165.37 1,393,795 -5.53(-3.24%)
Mar 09, 2021 166.23 172.65 165.53 170.90 1,597,388 +8.00(+4.91%)
Mar 08, 2021 171.20 172.81 162.61 162.90 1,278,558 -8.52(-4.97%)
Mar 05, 2021 168.43 171.85 160.06 171.42 1,612,000 +6.08(+3.68%)
Mar 04, 2021 171.42 173.26 161.56 165.34 1,824,301 -6.32(-3.68%)
Mar 03, 2021 176.62 178.73 171.49 171.66 1,111,247 -5.79(-3.26%)
Mar 02, 2021 182.35 182.75 177.33 177.45 1,387,356 -4.86(-2.67%)
Mar 01, 2021 177.96 182.48 174.96 182.31 1,413,855 +7.58(+4.34%)
Feb 26, 2021 170.93 176.39 168.50 174.73 1,419,400 +5.78(+3.42%)
Feb 25, 2021 175.82 177.35 167.69 168.95 1,740,885 -10.20(-5.69%)
Feb 24, 2021 170.34 179.31 170.11 179.15 1,120,193 +6.93(+4.02%)
Feb 23, 2021 168.37 173.50 164.27 172.22 1,853,203 -0.06(-0.03%)
Feb 22, 2021 176.71 179.80 171.36 172.28 1,386,276 -7.11(-3.96%)
Feb 19, 2021 174.48 180.23 173.57 179.39 1,783,300 +8.26(+4.83%)
Feb 18, 2021 172.36 173.66 170.43 171.13 1,101,390 -3.48(-1.99%)
Feb 17, 2021 175.85 176.48 170.94 174.61 1,110,853 -2.42(-1.37%)
Feb 16, 2021 179.01 180.74 176.63 177.03 1,402,482 +1.03(+0.59%)
Feb 12, 2021 173.10 176.21 171.38 176.00 1,422,800 +1.35(+0.77%)
Feb 11, 2021 169.90 174.69 168.81 174.65 1,667,456 +6.48(+3.85%)
Feb 10, 2021 169.44 170.50 164.88 168.17 2,083,251 -0.68(-0.40%)
Feb 09, 2021 169.90 172.20 168.41 168.85 1,419,598 -1.91(-1.12%)
Feb 08, 2021 169.16 171.23 167.25 170.76 1,654,879 +3.62(+2.17%)
Feb 05, 2021 168.50 168.50 165.56 167.14 2,090,800 -0.55(-0.33%)
Feb 04, 2021 166.00 170.67 163.25 167.69 5,447,360 -8.26(-4.69%)
Feb 03, 2021 182.05 182.55 174.34 175.95 2,962,610 -3.38(-1.88%)
Feb 02, 2021 185.20 186.24 176.07 179.33 2,090,572 -3.97(-2.17%)
Feb 01, 2021 174.36 184.08 174.23 183.30 2,153,181 +12.42(+7.27%)
Jan 29, 2021 182.02 182.43 170.74 170.88 2,833,100 +1.08(+0.64%)
Jan 28, 2021 168.40 172.33 166.90 169.80 1,560,394 +4.16(+2.51%)
Jan 27, 2021 172.00 172.00 163.02 165.64 1,576,765 -9.30(-5.32%)
Jan 26, 2021 180.33 181.35 174.78 174.94 1,020,864 -5.98(-3.31%)
Jan 25, 2021 183.29 184.05 179.05 180.92 841,230 +0.26(+0.14%)
Jan 22, 2021 182.77 184.14 180.22 180.66 787,600 -3.46(-1.88%)
Jan 21, 2021 188.42 188.86 181.88 184.12 1,018,970 -1.91(-1.03%)
Jan 20, 2021 188.48 191.82 185.64 186.03 738,009 +0.36(+0.19%)
Jan 19, 2021 179.56 186.15 179.56 185.67 883,226 +8.38(+4.73%)
Jan 15, 2021 184.33 184.35 176.34 177.29 1,457,700 -6.65(-3.62%)
Jan 14, 2021 180.92 185.43 180.54 183.94 844,428 +3.87(+2.15%)
Jan 13, 2021 182.11 182.69 178.20 180.07 887,658 -2.25(-1.23%)
Jan 12, 2021 183.84 186.14 181.65 182.32 817,355 -0.44(-0.24%)
Jan 11, 2021 178.42 184.47 177.76 182.76 1,029,307 +3.36(+1.87%)
Jan 08, 2021 180.78 182.00 177.48 179.40 791,600 +0.83(+0.46%)
Jan 07, 2021 174.70 179.17 174.65 178.57 1,064,486 +6.57(+3.82%)
Jan 06, 2021 166.77 174.27 166.11 172.00 1,272,556 +2.75(+1.62%)
Jan 05, 2021 164.40 169.39 163.10 169.25 1,149,471 +4.66(+2.83%)
Jan 04, 2021 167.30 170.53 162.11 164.59 1,249,683 -1.68(-1.01%)
Dec 31, 2020 166.27 166.27 166.27 670,092 -1.10(-0.66%)
Dec 30, 2020 164.55 167.43 164.55 167.37 670,092 +3.60(+2.20%)
Dec 29, 2020 166.98 167.43 162.59 163.77 936,111 -2.67(-1.60%)
Dec 28, 2020 170.03 170.50 166.01 166.44 957,347 -0.67(-0.40%)
Dec 24, 2020 166.04 167.53 165.13 167.11 462,200 +2.01(+1.22%)
Dec 23, 2020 166.17 169.11 165.03 165.10 1,570,475 +1.84(+1.13%)
Dec 22, 2020 163.00 164.78 162.10 163.26 1,093,398 +2.15(+1.33%)
Dec 21, 2020 159.83 161.83 158.00 161.11 1,607,462 -1.55(-0.95%)
Dec 18, 2020 159.77 163.59 158.03 162.66 2,216,000 +3.06(+1.92%)
Dec 17, 2020 160.39 160.81 157.41 159.60 1,593,695 +0.60(+0.38%)
Dec 16, 2020 157.88 159.49 155.79 159.00 937,452 +0.52(+0.33%)
Dec 15, 2020 159.45 162.50 158.02 158.48 1,239,499 +3.97(+2.57%)
Dec 14, 2020 153.49 155.38 152.35 154.51 1,278,058 +1.87(+1.23%)
Dec 11, 2020 156.77 156.84 151.44 152.64 2,165,300 -5.69(-3.59%)
Dec 10, 2020 159.46 160.33 157.52 158.33 1,259,736 -2.05(-1.28%)
Dec 09, 2020 167.70 168.98 159.52 160.38 1,548,900 -9.58(-5.64%)
Dec 08, 2020 168.87 170.90 167.31 169.96 1,092,917 +3.02(+1.81%)
Dec 07, 2020 166.47 167.20 163.86 166.94 828,792 +1.59(+0.96%)
Dec 04, 2020 160.00 165.53 159.54 165.35 1,322,300 +6.22(+3.91%)
Dec 03, 2020 160.67 162.00 158.85 159.13 707,821 -0.42(-0.26%)
Dec 02, 2020 159.59 161.13 158.14 159.55 689,850 -0.23(-0.14%)
Dec 01, 2020 158.80 161.38 156.78 159.78 1,514,852 +3.10(+1.98%)
Nov 30, 2020 152.15 157.00 151.52 156.68 2,225,352 +6.57(+4.38%)
Nov 27, 2020 150.22 151.06 148.86 150.11 756,200 +1.87(+1.26%)
Nov 25, 2020 150.70 151.63 146.38 148.24 1,415,700 -3.51(-2.31%)
Nov 24, 2020 150.46 152.60 146.87 151.75 1,155,331 +2.55(+1.71%)
Nov 23, 2020 149.53 149.75 145.41 149.20 1,254,640 +1.81(+1.23%)
Nov 20, 2020 147.89 150.00 146.41 147.39 957,800 +0.53(+0.36%)
Nov 19, 2020 143.64 147.05 141.80 146.86 956,659 +2.49(+1.72%)
Nov 18, 2020 147.33 149.33 144.28 144.37 1,020,597 -4.07(-2.74%)
Nov 17, 2020 150.29 151.21 147.38 148.44 769,812 -1.94(-1.29%)
Nov 16, 2020 147.84 150.90 147.76 150.38 786,694 +2.75(+1.86%)
Nov 13, 2020 147.68 150.59 146.66 147.63 657,100 +0.96(+0.65%)
Nov 12, 2020 148.60 149.93 145.43 146.67 746,381 -1.58(-1.07%)
Nov 11, 2020 143.58 148.76 143.00 148.25 1,188,690 +7.32(+5.19%)
Nov 10, 2020 146.40 148.32 140.68 140.93 1,703,293 -8.55(-5.72%)
Nov 09, 2020 154.43 154.43 147.62 149.48 1,808,649 +2.21(+1.50%)
Nov 06, 2020 147.32 148.00 143.02 147.27 1,413,400 +0.58(+0.40%)
Nov 05, 2020 139.00 152.37 138.00 146.69 2,966,327 +12.95(+9.68%)
Nov 04, 2020 130.64 134.27 128.63 133.74 1,788,820 +5.28(+4.11%)
Nov 03, 2020 129.45 130.77 127.99 128.46 1,323,596 +0.52(+0.41%)
Nov 02, 2020 129.89 130.50 126.52 127.94 813,926 +0.58(+0.46%)
Oct 30, 2020 127.16 128.43 125.50 127.36 882,700 -2.35(-1.81%)
Oct 29, 2020 125.39 130.87 125.02 129.71 844,424 +4.75(+3.80%)
Oct 28, 2020 129.20 129.27 124.56 124.96 1,041,087 -6.32(-4.81%)
Oct 27, 2020 134.12 134.72 131.18 131.28 526,741 -3.17(-2.36%)
Oct 26, 2020 135.49 138.18 132.78 134.45 1,115,574 -1.25(-0.92%)
Oct 23, 2020 135.13 136.25 134.20 135.70 729,900 +0.70(+0.52%)
Oct 22, 2020 135.42 136.40 132.76 135.00 599,995 -0.26(-0.19%)
Oct 21, 2020 135.80 137.65 135.20 135.26 799,577 -0.39(-0.29%)
Oct 20, 2020 135.62 136.35 134.36 135.65 742,723 +1.11(+0.83%)
Oct 19, 2020 136.50 138.67 134.00 134.54 1,019,454 -0.22(-0.16%)
Oct 16, 2020 136.95 136.99 134.56 134.76 627,600 -1.20(-0.88%)
Oct 15, 2020 132.41 136.24 131.11 135.96 944,789 +0.81(+0.60%)
Oct 14, 2020 134.98 136.34 133.97 135.15 966,187 -0.02(-0.01%)
Oct 13, 2020 138.00 138.85 134.26 135.17 1,093,476 -2.59(-1.88%)
Oct 12, 2020 139.40 139.99 136.77 137.76 966,143 -0.11(-0.08%)
Oct 09, 2020 137.98 140.69 136.14 137.87 1,296,600 +2.46(+1.82%)
Oct 08, 2020 136.10 137.34 134.30 135.41 1,149,895 +0.77(+0.57%)
Oct 07, 2020 133.85 135.13 133.51 134.64 1,168,586 +3.56(+2.72%)
Oct 06, 2020 135.41 135.63 130.49 131.08 1,484,123 -4.22(-3.12%)
Oct 05, 2020 132.37 135.38 132.35 135.30 1,012,514 +4.73(+3.62%)
Oct 02, 2020 131.50 133.48 130.51 130.57 868,000 -4.52(-3.35%)
Oct 01, 2020 132.08 135.21 131.37 135.09 1,627,303 +6.08(+4.71%)
Sep 30, 2020 130.53 131.27 128.02 129.01 1,349,623 -1.76(-1.35%)
Sep 29, 2020 128.24 132.62 128.14 130.77 1,109,232 +2.34(+1.82%)
Sep 28, 2020 128.04 128.72 126.58 128.43 1,156,090 +2.80(+2.23%)
Sep 25, 2020 124.93 126.33 123.08 125.63 993,800 +0.64(+0.51%)
Sep 24, 2020 125.26 128.39 124.36 124.99 1,042,831 -0.78(-0.62%)
Sep 23, 2020 130.26 130.90 125.40 125.77 963,912 -5.44(-4.15%)
Sep 22, 2020 128.83 131.41 125.58 131.21 1,149,177 +3.66(+2.87%)
Sep 21, 2020 126.69 128.62 124.37 127.55 1,544,823 -0.47(-0.37%)
Sep 18, 2020 130.81 131.24 126.28 128.02 1,609,400 -2.28(-1.75%)
Sep 17, 2020 125.20 131.19 125.16 130.30 1,291,410 +1.47(+1.14%)
Sep 16, 2020 131.00 131.81 128.74 128.83 1,125,243 -1.16(-0.89%)
Sep 15, 2020 125.77 130.55 125.11 129.99 1,751,074 +7.15(+5.82%)
Sep 14, 2020 125.24 125.75 122.06 122.84 1,098,087 -0.12(-0.10%)
Sep 11, 2020 123.59 124.41 120.73 122.96 1,114,200 +1.50(+1.23%)
Sep 10, 2020 124.05 126.46 120.50 121.46 1,842,490 -1.25(-1.02%)
Sep 09, 2020 123.96 125.78 121.14 122.71 3,373,054 +8.60(+7.54%)
Sep 08, 2020 114.21 117.67 112.03 114.11 1,709,382 -4.78(-4.02%)
Sep 04, 2020 120.50 122.64 114.61 118.89 2,304,200 -2.55(-2.10%)
Sep 03, 2020 131.81 132.28 120.98 121.44 2,365,982 -13.23(-9.82%)
Sep 02, 2020 132.67 135.89 131.25 134.67 1,252,204 +3.19(+2.43%)
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.