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

Alnylam Pharmaceuticals (NQ: ALNY )

145.16 -0.16 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2022 203.38 209.97 202.97 207.26 771,367 +2.75(+1.34%)
Oct 28, 2022 195.47 204.97 194.99 204.51 979,455 +10.51(+5.42%)
Oct 27, 2022 197.50 199.99 190.43 194.00 2,286,189 -7.02(-3.49%)
Oct 26, 2022 199.58 203.24 197.83 201.02 723,535 +2.46(+1.24%)
Oct 25, 2022 196.09 201.07 195.80 198.56 701,131 +2.71(+1.38%)
Oct 24, 2022 198.33 199.13 191.49 195.85 1,425,536 -3.03(-1.52%)
Oct 21, 2022 194.01 199.83 193.10 198.88 968,672 +5.90(+3.06%)
Oct 20, 2022 191.40 197.99 190.40 192.98 670,339 +0.98(+0.51%)
Oct 19, 2022 192.88 194.49 190.70 192.00 769,185 -2.05(-1.06%)
Oct 18, 2022 195.02 197.36 192.71 194.05 654,915 -1.04(-0.53%)
Oct 17, 2022 186.56 195.67 186.56 195.09 604,322 +9.56(+5.15%)
Oct 14, 2022 193.14 195.77 185.26 185.53 706,049 -6.23(-3.25%)
Oct 13, 2022 182.28 191.98 181.65 191.76 2,252,063 +6.65(+3.59%)
Oct 12, 2022 186.33 187.03 183.96 185.11 583,137 -1.58(-0.85%)
Oct 11, 2022 187.16 189.63 182.81 186.69 1,072,774 -0.13(-0.07%)
Oct 10, 2022 194.46 195.18 186.56 186.82 1,341,219 -8.99(-4.59%)
Oct 07, 2022 201.00 202.53 194.96 195.81 844,420 -6.56(-3.24%)
Oct 06, 2022 199.90 202.57 198.59 202.37 814,977 +1.35(+0.67%)
Oct 05, 2022 199.81 202.72 195.19 201.02 1,116,855 -0.22(-0.11%)
Oct 04, 2022 199.27 201.27 192.42 201.24 1,815,297 +4.45(+2.26%)
Oct 03, 2022 205.10 206.93 194.01 196.79 1,430,715 -3.37(-1.68%)
Sep 30, 2022 208.16 216.89 199.11 200.16 1,684,601 -9.23(-4.41%)
Sep 29, 2022 210.82 211.10 206.21 209.39 1,073,880 -1.37(-0.65%)
Sep 28, 2022 205.58 211.50 205.80 210.76 1,016,284 +8.15(+4.02%)
Sep 27, 2022 201.33 204.95 200.65 202.61 806,753 +5.22(+2.64%)
Sep 26, 2022 200.42 204.52 197.20 197.39 715,060 -3.39(-1.69%)
Sep 23, 2022 202.44 203.91 198.41 200.78 544,881 -1.93(-0.95%)
Sep 22, 2022 205.29 205.29 200.00 202.71 634,140 -3.68(-1.78%)
Sep 21, 2022 212.88 214.34 206.14 206.39 472,672 -5.62(-2.65%)
Sep 20, 2022 216.00 219.63 210.84 212.01 625,624 -3.99(-1.85%)
Sep 19, 2022 210.92 216.06 208.09 216.00 952,280 +3.00(+1.41%)
Sep 16, 2022 207.59 213.06 205.85 213.00 1,559,304 +4.52(+2.17%)
Sep 15, 2022 206.40 210.86 202.60 208.48 778,807 +0.20(+0.10%)
Sep 14, 2022 207.28 209.15 203.01 208.28 1,232,312 +1.69(+0.82%)
Sep 13, 2022 208.25 209.38 205.02 206.59 2,297,847 -5.41(-2.55%)
Sep 12, 2022 214.89 216.00 210.19 212.00 2,778,564 -11.27(-5.05%)
Sep 09, 2022 219.04 228.04 218.72 223.27 712,725 -3.03(-1.34%)
Sep 08, 2022 205.37 227.16 203.86 226.30 2,017,237 +17.44(+8.35%)
Sep 07, 2022 201.49 209.14 200.25 208.86 1,262,053 +7.60(+3.78%)
Sep 06, 2022 204.40 204.85 199.39 201.26 981,348 -4.19(-2.04%)
Sep 02, 2022 210.97 213.65 204.23 205.45 644,431 -5.59(-2.65%)
Sep 01, 2022 206.73 211.82 204.14 211.04 757,063 +4.37(+2.11%)
Aug 31, 2022 209.94 212.00 205.97 206.67 705,776 -3.30(-1.57%)
Aug 30, 2022 209.56 211.00 207.54 209.97 791,520 +0.94(+0.45%)
Aug 29, 2022 209.75 212.70 206.12 209.03 753,866 -1.91(-0.91%)
Aug 26, 2022 217.67 218.69 209.53 210.94 1,589,300 -2.98(-1.39%)
Aug 25, 2022 222.06 222.06 213.22 213.92 795,740 -7.08(-3.20%)
Aug 24, 2022 217.84 224.15 216.32 221.00 664,683 +4.11(+1.89%)
Aug 23, 2022 216.58 220.43 213.15 216.89 752,584 -1.02(-0.47%)
Aug 22, 2022 216.02 221.27 216.02 217.91 892,139 +1.94(+0.90%)
Aug 19, 2022 222.25 222.25 212.43 215.97 881,795 -7.48(-3.35%)
Aug 18, 2022 223.97 224.85 221.00 223.45 466,900 +0.32(+0.14%)
Aug 17, 2022 226.09 226.96 222.24 223.13 518,331 -5.02(-2.20%)
Aug 16, 2022 232.55 234.98 227.78 228.15 700,538 -2.86(-1.24%)
Aug 15, 2022 226.16 233.22 225.00 231.01 731,956 -2.84(-1.21%)
Aug 12, 2022 229.39 236.80 228.03 233.85 619,833 +4.46(+1.94%)
Aug 11, 2022 231.90 234.51 228.00 229.39 736,920 -2.61(-1.13%)
Aug 10, 2022 225.33 233.88 224.40 232.00 969,763 +8.63(+3.86%)
Aug 09, 2022 230.35 231.50 222.56 223.37 1,117,944 -7.37(-3.19%)
Aug 08, 2022 216.07 231.53 216.07 230.74 2,286,514 +12.16(+5.56%)
Aug 05, 2022 224.01 226.00 213.48 218.58 1,356,669 -5.47(-2.44%)
Aug 04, 2022 189.43 226.00 188.88 224.05 3,413,840 +12.04(+5.68%)
Aug 03, 2022 210.00 220.92 198.00 212.01 8,549,689 +70.04(+49.33%)
Aug 02, 2022 140.29 142.86 138.18 141.97 317,168 +2.02(+1.44%)
Aug 01, 2022 141.82 143.91 138.66 139.95 438,196 -2.09(-1.47%)
Jul 29, 2022 143.00 143.93 139.42 142.04 609,488 -1.48(-1.03%)
Jul 28, 2022 137.00 145.28 135.46 143.52 542,416 +1.55(+1.09%)
Jul 27, 2022 140.05 140.05 137.00 141.97 779,013 +1.97(+1.41%)
Jul 26, 2022 141.96 142.89 137.02 140.00 674,474 -1.20(-0.85%)
Jul 25, 2022 143.00 143.15 139.59 141.20 474,068 -2.01(-1.40%)
Jul 22, 2022 148.51 148.51 143.01 143.21 550,590 -3.99(-2.71%)
Jul 21, 2022 146.56 149.14 146.42 147.20 425,727 +0.64(+0.44%)
Jul 20, 2022 146.63 149.72 144.90 146.56 436,595 +0.84(+0.58%)
Jul 19, 2022 143.02 145.86 141.59 145.72 442,885 +5.08(+3.61%)
Jul 18, 2022 145.53 147.74 140.00 140.64 556,585 -4.75(-3.27%)
Jul 15, 2022 138.16 146.40 138.04 145.39 994,221 +6.85(+4.94%)
Jul 14, 2022 141.04 142.60 138.29 138.54 739,261 -4.16(-2.92%)
Jul 13, 2022 143.44 147.57 140.94 142.70 708,072 -3.15(-2.16%)
Jul 12, 2022 149.75 149.90 143.55 145.85 781,768 -5.06(-3.35%)
Jul 11, 2022 152.37 153.29 150.23 150.91 585,658 -1.58(-1.04%)
Jul 08, 2022 151.71 153.02 150.10 152.49 577,616 -0.93(-0.61%)
Jul 07, 2022 149.61 154.00 149.33 153.42 492,503 +3.42(+2.28%)
Jul 06, 2022 149.87 153.01 149.53 150.00 711,487 -0.73(-0.48%)
Jul 05, 2022 146.96 151.22 145.06 150.73 800,217 +2.48(+1.67%)
Jul 01, 2022 145.00 148.51 144.21 148.25 568,298 +2.40(+1.65%)
Jun 30, 2022 144.27 147.53 143.09 145.85 837,703 +0.42(+0.29%)
Jun 29, 2022 142.23 146.01 140.01 145.43 441,019 +3.23(+2.27%)
Jun 28, 2022 146.14 147.48 139.51 142.20 1,716,752 -4.29(-2.93%)
Jun 27, 2022 144.47 146.65 141.55 146.49 1,198,014 -1.01(-0.68%)
Jun 24, 2022 147.68 148.25 144.34 147.50 1,629,327 +1.20(+0.82%)
Jun 23, 2022 142.51 146.43 137.82 146.30 825,704 +4.74(+3.35%)
Jun 22, 2022 137.36 142.60 135.21 141.56 876,972 +2.54(+1.83%)
Jun 21, 2022 138.72 141.25 138.35 139.02 1,059,837 +1.93(+1.41%)
Jun 17, 2022 135.83 139.37 134.77 137.09 1,308,719 +2.27(+1.68%)
Jun 16, 2022 131.19 135.08 128.80 134.82 876,809 -0.63(-0.47%)
Jun 15, 2022 133.46 137.31 133.15 135.45 1,002,452 +1.93(+1.45%)
Jun 14, 2022 128.74 137.08 128.62 133.52 1,303,507 +5.82(+4.56%)
Jun 13, 2022 127.40 129.92 122.57 127.70 1,080,054 -4.41(-3.34%)
Jun 10, 2022 133.11 134.10 130.29 132.11 834,145 -2.89(-2.14%)
Jun 09, 2022 138.40 139.34 134.55 135.00 1,076,936 -4.40(-3.16%)
Jun 08, 2022 133.85 141.54 132.95 139.40 842,791 +5.39(+4.02%)
Jun 07, 2022 131.45 134.29 130.27 134.01 737,876 +2.38(+1.81%)
Jun 06, 2022 133.11 134.07 130.23 131.63 1,348,118 +0.11(+0.08%)
Jun 03, 2022 124.99 131.80 124.79 131.52 648,056 +6.02(+4.80%)
Jun 02, 2022 122.56 125.59 120.43 125.50 522,566 +2.45(+1.99%)
Jun 01, 2022 126.01 129.29 122.90 123.05 489,080 -2.75(-2.19%)
May 31, 2022 127.56 127.70 122.50 125.80 1,006,135 -1.97(-1.54%)
May 27, 2022 125.37 127.92 121.36 127.77 557,786 +2.17(+1.73%)
May 26, 2022 127.19 129.06 125.02 125.60 330,301 -1.15(-0.91%)
May 25, 2022 126.67 127.83 124.83 126.75 916,561 -0.30(-0.24%)
May 24, 2022 128.59 128.59 124.80 127.05 536,433 -2.53(-1.95%)
May 23, 2022 132.07 133.29 128.31 129.58 910,311 -2.69(-2.03%)
May 20, 2022 129.82 133.13 129.22 132.27 1,168,848 +2.91(+2.25%)
May 19, 2022 128.47 131.35 127.34 129.36 744,136 +1.05(+0.82%)
May 18, 2022 126.44 130.90 125.52 128.31 660,861 -1.00(-0.77%)
May 17, 2022 127.41 130.10 125.66 129.31 724,151 +4.44(+3.56%)
May 16, 2022 125.74 127.91 123.27 124.87 939,591 -1.60(-1.27%)
May 13, 2022 124.01 128.77 124.00 126.47 740,287 +5.14(+4.24%)
May 12, 2022 119.30 123.14 117.58 121.33 1,047,476 +0.91(+0.76%)
May 11, 2022 126.47 129.16 119.58 120.42 944,321 -7.76(-6.05%)
May 10, 2022 126.21 131.06 124.34 128.18 1,013,188 +5.66(+4.62%)
May 09, 2022 132.11 132.21 120.16 122.52 1,416,201 -12.23(-9.08%)
May 06, 2022 135.16 136.50 132.13 134.75 596,459 -1.99(-1.46%)
May 05, 2022 142.74 142.74 134.51 136.74 791,844 -6.69(-4.66%)
May 04, 2022 143.72 144.98 138.73 143.43 942,618 +0.54(+0.38%)
May 03, 2022 140.17 143.28 139.44 142.89 691,514 +3.84(+2.76%)
May 02, 2022 131.59 139.15 131.59 139.05 843,908 +5.62(+4.21%)
Apr 29, 2022 142.04 143.75 132.45 133.43 1,428,607 -9.73(-6.80%)
Apr 28, 2022 150.36 151.31 138.52 143.16 1,893,774 -11.76(-7.59%)
Apr 27, 2022 155.74 157.67 153.89 154.92 1,047,733 -0.08(-0.05%)
Apr 26, 2022 160.15 161.11 154.58 155.00 977,211 -7.07(-4.36%)
Apr 25, 2022 161.11 164.33 157.35 162.07 900,250 -4.93(-2.95%)
Apr 22, 2022 168.34 169.06 166.43 167.00 784,088 -1.75(-1.04%)
Apr 21, 2022 168.73 171.84 168.30 168.75 878,121 +0.80(+0.48%)
Apr 20, 2022 164.28 168.32 160.47 167.95 528,209 +6.75(+4.19%)
Apr 19, 2022 157.48 161.64 156.99 161.20 638,331 +4.52(+2.88%)
Apr 18, 2022 166.16 166.74 155.84 156.68 655,017 -10.66(-6.37%)
Apr 14, 2022 168.43 170.04 167.30 167.34 458,718 -1.12(-0.66%)
Apr 13, 2022 160.79 168.59 158.81 168.46 578,967 +8.88(+5.56%)
Apr 12, 2022 158.46 165.15 157.79 159.58 956,142 +2.15(+1.37%)
Apr 11, 2022 163.80 165.28 157.18 157.43 610,108 -5.99(-3.67%)
Apr 08, 2022 163.00 168.48 162.99 163.42 686,277 +1.17(+0.72%)
Apr 07, 2022 157.95 168.04 157.66 162.25 1,153,216 +3.78(+2.39%)
Apr 06, 2022 158.02 160.40 157.20 158.47 736,219 -1.44(-0.90%)
Apr 05, 2022 161.25 165.98 159.47 159.91 661,540 -1.86(-1.15%)
Apr 04, 2022 167.26 167.69 160.46 161.77 1,507,761 -7.52(-4.44%)
Apr 01, 2022 166.41 180.35 164.01 169.29 1,789,117 +6.00(+3.67%)
Mar 31, 2022 166.56 168.57 163.05 163.29 646,067 -1.95(-1.18%)
Mar 30, 2022 167.41 169.87 165.02 165.24 553,418 -1.50(-0.90%)
Mar 29, 2022 163.63 166.74 163.57 166.74 779,684 +5.09(+3.15%)
Mar 28, 2022 163.46 164.13 158.85 161.65 664,696 -2.16(-1.32%)
Mar 25, 2022 165.00 165.00 161.36 163.81 540,187 +0.11(+0.07%)
Mar 24, 2022 164.26 164.26 160.59 163.70 865,294 +1.35(+0.83%)
Mar 23, 2022 162.87 164.50 161.91 162.35 612,600 -1.48(-0.90%)
Mar 22, 2022 163.57 164.14 161.22 163.83 743,487 +1.40(+0.86%)
Mar 21, 2022 164.17 166.00 161.75 162.43 673,910 -2.82(-1.71%)
Mar 18, 2022 164.73 166.43 163.35 165.25 1,035,437 +2.17(+1.33%)
Mar 17, 2022 162.00 164.23 160.15 163.08 816,659 +4.11(+2.59%)
Mar 16, 2022 154.56 158.99 153.02 158.97 539,717 +6.05(+3.96%)
Mar 15, 2022 152.02 153.09 149.00 152.92 593,433 +1.12(+0.74%)
Mar 14, 2022 154.82 156.40 150.15 151.80 726,704 -3.16(-2.04%)
Mar 11, 2022 161.24 161.99 153.87 154.96 602,254 -5.60(-3.49%)
Mar 10, 2022 161.51 156.60 160.56 773,019 -1.67(-1.03%)
Mar 09, 2022 162.59 165.33 160.98 162.23 926,651 +0.23(+0.14%)
Mar 08, 2022 160.22 166.07 160.22 162.00 1,007,316 -1.00(-0.61%)
Mar 07, 2022 163.75 165.21 161.87 163.00 755,990 -1.44(-0.88%)
Mar 04, 2022 164.22 166.84 160.63 164.44 1,516,187 -0.63(-0.38%)
Mar 03, 2022 164.51 167.68 163.74 165.07 1,189,187 +1.87(+1.15%)
Mar 02, 2022 162.14 163.98 159.53 163.20 427,142 +0.69(+0.42%)
Mar 01, 2022 158.88 164.40 157.32 162.51 922,470 +4.66(+2.95%)
Feb 28, 2022 154.18 158.30 150.58 157.85 786,408 +2.85(+1.84%)
Feb 25, 2022 152.12 155.10 151.65 155.00 928,882 +2.11(+1.38%)
Feb 24, 2022 144.91 152.97 143.30 152.89 1,245,314 +5.42(+3.68%)
Feb 23, 2022 148.43 149.31 145.93 147.47 991,278 +0.66(+0.45%)
Feb 22, 2022 146.79 149.06 145.31 146.81 951,627 -0.69(-0.47%)
Feb 18, 2022 147.50 0 -2.45(-1.63%)
Feb 17, 2022 152.71 152.97 149.66 149.95 722,726 -3.33(-2.17%)
Feb 16, 2022 153.29 153.65 149.74 153.28 333,496 -0.02(-0.01%)
Feb 15, 2022 150.02 153.77 149.66 153.30 580,050 +4.64(+3.12%)
Feb 14, 2022 150.76 151.15 147.66 148.66 944,752 -2.10(-1.39%)
Feb 11, 2022 149.28 154.45 148.07 150.76 972,660 -0.10(-0.07%)
Feb 10, 2022 148.15 157.09 147.57 150.86 896,311 -0.54(-0.36%)
Feb 09, 2022 149.14 151.57 146.55 151.40 779,751 +3.76(+2.55%)
Feb 08, 2022 147.41 149.40 144.26 147.64 695,521 -1.01(-0.68%)
Feb 07, 2022 145.66 149.77 145.19 148.65 489,543 +3.23(+2.22%)
Feb 04, 2022 141.59 146.39 140.66 145.42 670,018 +2.91(+2.04%)
Feb 03, 2022 145.04 141.28 142.51 469,358 -2.75(-1.89%)
Feb 02, 2022 144.67 145.98 143.38 145.26 670,613 +0.33(+0.23%)
Feb 01, 2022 138.14 146.26 138.09 144.93 1,137,525 +7.33(+5.33%)
Jan 31, 2022 132.58 137.78 137.60 1,183,697 +5.51(+4.17%)
Jan 28, 2022 129.06 132.56 125.00 132.09 929,752 +4.91(+3.86%)
Jan 27, 2022 130.53 131.99 126.89 127.18 904,441 -2.94(-2.26%)
Jan 26, 2022 133.58 136.76 129.87 130.12 773,989 -0.82(-0.63%)
Jan 25, 2022 135.54 136.44 130.46 130.94 806,325 -5.59(-4.09%)
Jan 24, 2022 132.89 136.98 128.13 136.53 986,617 +0.12(+0.09%)
Jan 21, 2022 130.20 137.92 129.85 136.41 1,164,719 -1.90(-1.37%)
Jan 20, 2022 146.16 146.44 137.90 138.31 576,250 -0.31(-0.22%)
Jan 19, 2022 141.27 144.18 137.69 138.62 474,976 -0.57(-0.41%)
Jan 18, 2022 145.65 147.01 138.61 139.19 647,512 -9.31(-6.27%)
Jan 14, 2022 148.50 0 +0.50(+0.34%)
Jan 13, 2022 147.47 150.82 144.97 148.00 606,250 +0.46(+0.31%)
Jan 12, 2022 146.89 149.47 144.01 147.54 750,416 -0.49(-0.33%)
Jan 11, 2022 151.11 152.12 146.33 148.03 674,057 -2.13(-1.42%)
Jan 10, 2022 146.16 150.17 142.51 150.16 841,198 +2.03(+1.37%)
Jan 07, 2022 151.00 153.30 147.50 148.13 594,186 -2.87(-1.90%)
Jan 06, 2022 156.19 156.19 146.31 151.00 1,122,350 -4.09(-2.64%)
Jan 05, 2022 161.57 163.28 154.59 155.09 886,800 -10.14(-6.14%)
Jan 04, 2022 172.05 174.66 161.58 165.23 833,115 -8.68(-4.99%)
Jan 03, 2022 171.06 173.98 165.58 173.91 993,152 +4.33(+2.55%)
Dec 31, 2021 171.62 175.32 169.58 169.58 381,828 -1.45(-0.85%)
Dec 30, 2021 169.74 174.50 168.97 171.03 676,892 +0.95(+0.56%)
Dec 29, 2021 169.90 170.36 165.27 170.08 599,373 +1.38(+0.82%)
Dec 28, 2021 161.43 171.99 161.11 168.70 1,207,140 +7.59(+4.71%)
Dec 27, 2021 190.00 190.00 159.11 161.11 4,532,979 -33.24(-17.10%)
Dec 23, 2021 189.18 196.30 185.94 194.35 390,373 +6.97(+3.72%)
Dec 22, 2021 189.13 193.75 184.02 187.38 1,239,963 -12.21(-6.12%)
Dec 21, 2021 199.00 199.88 196.29 199.59 1,174,858 +1.30(+0.66%)
Dec 20, 2021 198.29 199.50 190.52 198.29 1,526,165 +3.72(+1.91%)
Dec 17, 2021 183.90 195.80 180.00 194.57 959,204 +9.69(+5.24%)
Dec 16, 2021 186.57 191.06 180.88 184.88 561,314 -6.18(-3.23%)
Dec 15, 2021 185.73 194.10 184.75 191.06 760,074 +5.33(+2.87%)
Dec 14, 2021 186.27 190.06 183.11 185.73 658,494 -0.69(-0.37%)
Dec 13, 2021 175.54 187.68 174.26 186.42 891,063 +12.77(+7.35%)
Dec 10, 2021 172.97 179.25 172.30 173.65 394,416 +1.18(+0.68%)
Dec 09, 2021 177.44 177.99 169.90 172.47 1,133,828 -4.45(-2.52%)
Dec 08, 2021 181.23 183.95 176.47 176.92 731,929 -3.36(-1.86%)
Dec 07, 2021 180.11 183.35 176.56 180.28 1,107,432 +3.28(+1.85%)
Dec 06, 2021 170.00 177.62 169.22 177.00 581,665 +5.64(+3.29%)
Dec 03, 2021 183.57 185.54 170.25 171.36 640,153 -11.49(-6.28%)
Dec 02, 2021 179.43 184.44 178.50 182.85 431,772 +2.92(+1.62%)
Dec 01, 2021 183.19 186.27 179.64 179.93 371,358 -3.87(-2.11%)
Nov 30, 2021 181.53 185.37 181.19 183.80 844,550 +3.06(+1.69%)
Nov 29, 2021 189.75 190.24 180.38 180.74 417,930 -7.79(-4.13%)
Nov 26, 2021 188.80 192.98 185.65 188.53 341,317 -0.27(-0.14%)
Nov 24, 2021 187.59 189.03 184.01 188.80 273,187 +1.65(+0.88%)
Nov 23, 2021 188.00 189.36 180.96 187.15 565,040 +0.14(+0.07%)
Nov 22, 2021 188.99 195.00 186.02 187.01 1,366,964 +6.01(+3.32%)
Nov 19, 2021 174.72 182.31 172.57 181.00 645,360 +2.02(+1.13%)
Nov 18, 2021 182.29 180.81 178.72 178.98 1,716,221 +6.25(+3.62%)
Nov 17, 2021 171.70 173.64 167.44 172.73 483,207 -0.21(-0.12%)
Nov 16, 2021 172.79 174.65 169.78 172.94 300,078 -0.37(-0.21%)
Nov 15, 2021 169.74 174.60 169.27 173.31 571,323 +2.44(+1.43%)
Nov 12, 2021 174.05 174.74 169.90 170.87 603,813 -2.18(-1.26%)
Nov 11, 2021 177.24 181.88 172.68 173.05 532,311 -3.20(-1.82%)
Nov 10, 2021 183.10 176.01 176.25 424,810 -7.67(-4.17%)
Nov 09, 2021 189.00 189.00 181.99 183.92 471,574 -4.05(-2.15%)
Nov 08, 2021 188.47 189.86 183.28 187.97 592,840 +0.72(+0.38%)
Nov 05, 2021 185.88 188.22 181.46 187.25 709,955 +1.70(+0.92%)
Nov 04, 2021 172.46 185.72 172.46 185.55 1,039,407 +12.68(+7.33%)
Nov 03, 2021 167.01 173.35 165.41 172.87 947,596 +5.22(+3.11%)
Nov 02, 2021 167.53 169.59 163.88 167.65 596,899 +1.29(+0.78%)
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.