Skip to main content

Micron Technology (NQ: MU )

119.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.04 57.10 52.08 57.07 31,776,212 +2.50(+4.59%)
Nov 29, 2022 55.15 55.94 54.22 54.56 12,984,030 -0.62(-1.13%)
Nov 28, 2022 56.74 57.18 54.91 55.19 15,670,729 -2.63(-4.55%)
Nov 25, 2022 58.08 58.53 57.80 57.82 4,404,906 -0.51(-0.88%)
Nov 23, 2022 57.65 58.46 57.17 58.34 9,088,589 +0.31(+0.53%)
Nov 22, 2022 56.97 58.09 56.41 58.03 9,044,529 +1.45(+2.55%)
Nov 21, 2022 57.43 57.43 56.25 56.58 10,068,345 -1.41(-2.42%)
Nov 18, 2022 58.96 59.06 57.51 57.99 9,802,671 -0.16(-0.27%)
Nov 17, 2022 56.72 58.39 55.94 58.15 14,357,157 -0.13(-0.22%)
Nov 16, 2022 59.92 60.76 57.53 58.28 26,154,354 -4.19(-6.70%)
Nov 15, 2022 62.85 63.79 61.79 62.46 16,487,827 +1.31(+2.14%)
Nov 14, 2022 61.31 62.12 60.37 61.16 14,125,142 -0.73(-1.18%)
Nov 11, 2022 60.04 62.54 59.28 61.89 17,758,638 +2.23(+3.73%)
Nov 10, 2022 58.01 59.77 57.47 59.66 25,229,578 +4.26(+7.68%)
Nov 09, 2022 55.65 56.08 54.95 55.41 20,151,778 -1.50(-2.64%)
Nov 08, 2022 56.80 57.29 55.91 56.91 14,310,209 +0.92(+1.64%)
Nov 07, 2022 55.86 56.25 54.90 55.99 11,522,772 +0.39(+0.69%)
Nov 04, 2022 54.70 56.34 54.26 55.60 19,075,158 +2.66(+5.03%)
Nov 03, 2022 52.18 53.82 51.39 52.94 12,897,702 +0.03(+0.06%)
Nov 02, 2022 54.19 55.70 52.88 52.91 17,479,852 -1.40(-2.57%)
Nov 01, 2022 54.53 54.88 53.56 54.31 11,847,167 +0.75(+1.40%)
Oct 31, 2022 53.37 54.38 52.63 53.55 16,094,003 +0.06(+0.11%)
Oct 28, 2022 51.31 53.89 50.94 53.49 19,366,570 +1.81(+3.51%)
Oct 27, 2022 54.81 55.66 51.59 51.68 27,609,244 -3.21(-5.84%)
Oct 26, 2022 55.51 56.86 54.41 54.89 23,761,706 -0.42(-0.75%)
Oct 25, 2022 56.11 56.45 54.78 55.31 17,464,648 -0.37(-0.66%)
Oct 24, 2022 55.66 56.24 54.51 55.67 15,448,090 +0.19(+0.34%)
Oct 21, 2022 52.95 55.71 52.80 55.48 20,405,170 +2.33(+4.38%)
Oct 20, 2022 52.96 54.54 52.63 53.16 15,869,905 +0.66(+1.26%)
Oct 19, 2022 51.56 52.89 51.53 52.49 14,934,737 +0.48(+0.91%)
Oct 18, 2022 54.45 54.58 51.14 52.02 19,967,708 -0.94(-1.78%)
Oct 17, 2022 54.05 54.44 52.32 52.96 18,442,234 +0.77(+1.48%)
Oct 14, 2022 54.68 54.88 52.07 52.19 20,617,278 -2.12(-3.90%)
Oct 13, 2022 50.83 55.36 50.23 54.31 27,885,388 +2.09(+4.00%)
Oct 12, 2022 53.06 53.23 51.86 52.22 18,314,062 -0.95(-1.79%)
Oct 11, 2022 50.13 54.23 49.82 53.17 33,140,626 +2.31(+4.53%)
Oct 10, 2022 52.53 52.59 50.25 50.86 17,400,358 -1.51(-2.89%)
Oct 07, 2022 53.02 54.09 51.98 52.38 22,202,096 -1.58(-2.93%)
Oct 06, 2022 53.74 54.44 52.65 53.95 17,351,342 -0.11(-0.20%)
Oct 05, 2022 52.24 54.53 51.53 54.06 20,660,718 +0.76(+1.43%)
Oct 04, 2022 52.91 54.14 52.02 53.30 24,571,046 +2.21(+4.33%)
Oct 03, 2022 50.39 52.44 50.02 51.09 24,929,964 +1.60(+3.23%)
Sep 30, 2022 49.92 51.43 49.20 49.49 39,633,336 +0.09(+0.18%)
Sep 29, 2022 49.43 49.69 48.62 49.40 25,777,604 -0.98(-1.94%)
Sep 28, 2022 49.50 50.57 49.49 50.38 18,000,942 +0.41(+0.83%)
Sep 27, 2022 49.21 50.03 48.79 49.96 17,528,036 +1.68(+3.48%)
Sep 26, 2022 49.31 49.85 48.22 48.28 19,499,924 -1.21(-2.44%)
Sep 23, 2022 48.68 49.54 47.86 49.49 24,895,080 +0.43(+0.89%)
Sep 22, 2022 49.19 49.76 48.74 49.06 21,578,704 -0.43(-0.88%)
Sep 21, 2022 49.13 51.87 49.11 49.49 31,491,134 -0.69(-1.38%)
Sep 20, 2022 50.90 50.96 49.97 50.18 19,608,834 -1.28(-2.50%)
Sep 19, 2022 51.34 52.13 51.25 51.47 19,479,838 -0.74(-1.42%)
Sep 16, 2022 51.26 52.36 50.86 52.21 25,208,622 +0.16(+0.30%)
Sep 15, 2022 52.06 52.80 51.35 52.05 15,808,663 -0.41(-0.79%)
Sep 14, 2022 53.23 53.57 51.82 52.46 20,229,276 -0.50(-0.95%)
Sep 13, 2022 55.02 55.56 52.49 52.97 22,631,992 -4.27(-7.46%)
Sep 12, 2022 56.76 57.43 56.34 57.23 10,836,549 +0.49(+0.87%)
Sep 09, 2022 55.49 56.98 55.49 56.74 14,101,509 +2.03(+3.70%)
Sep 08, 2022 53.83 55.23 53.09 54.72 18,635,762 +0.39(+0.71%)
Sep 07, 2022 54.64 55.04 53.35 54.33 17,237,920 -0.23(-0.42%)
Sep 06, 2022 55.64 56.00 54.45 54.56 12,281,785 -1.09(-1.95%)
Sep 02, 2022 57.59 58.08 55.32 55.64 12,967,548 -0.97(-1.71%)
Sep 01, 2022 54.59 56.70 54.12 56.61 17,808,398 +0.77(+1.38%)
Aug 31, 2022 55.31 56.46 55.13 55.84 14,332,617 +0.23(+0.41%)
Aug 30, 2022 56.78 57.10 54.90 55.61 12,898,287 -0.68(-1.21%)
Aug 29, 2022 56.61 57.29 55.83 56.30 11,747,923 -0.63(-1.11%)
Aug 26, 2022 60.33 60.47 56.91 56.93 15,948,209 -3.53(-5.83%)
Aug 25, 2022 57.89 60.52 57.87 60.45 12,318,330 +2.85(+4.96%)
Aug 24, 2022 57.18 57.85 56.66 57.60 10,079,426 +0.44(+0.78%)
Aug 23, 2022 57.64 58.57 57.06 57.16 12,951,515 -0.44(-0.77%)
Aug 22, 2022 58.83 58.88 57.26 57.60 13,256,516 -2.17(-3.64%)
Aug 19, 2022 61.08 61.49 59.55 59.77 14,223,553 -2.44(-3.92%)
Aug 18, 2022 61.00 62.64 60.50 62.21 11,440,804 +1.34(+2.21%)
Aug 17, 2022 62.05 62.05 60.02 60.87 14,906,734 -2.21(-3.51%)
Aug 16, 2022 63.34 63.77 62.45 63.08 9,387,533 -0.83(-1.30%)
Aug 15, 2022 63.91 64.33 63.11 63.91 9,807,289 -0.34(-0.52%)
Aug 12, 2022 61.90 64.62 61.47 64.25 16,393,602 +2.69(+4.36%)
Aug 11, 2022 61.25 63.32 61.25 61.56 18,524,612 +0.91(+1.50%)
Aug 10, 2022 59.27 60.81 58.67 60.65 17,631,282 +2.22(+3.80%)
Aug 09, 2022 58.27 59.80 57.04 58.43 33,501,682 -2.27(-3.74%)
Aug 08, 2022 61.24 61.86 60.24 60.70 11,600,616 -1.00(-1.62%)
Aug 05, 2022 62.09 62.45 61.04 61.70 15,243,306 -2.36(-3.69%)
Aug 04, 2022 63.34 64.20 62.88 64.06 11,475,248 +0.59(+0.93%)
Aug 03, 2022 61.74 63.74 61.68 63.47 12,439,804 +1.76(+2.85%)
Aug 02, 2022 61.00 62.53 60.14 61.71 11,676,479 -0.07(-0.11%)
Aug 01, 2022 61.74 63.21 61.25 61.78 13,522,963 +0.67(+1.10%)
Jul 29, 2022 60.60 61.33 60.03 61.11 14,374,718 -0.21(-0.34%)
Jul 28, 2022 61.49 61.54 59.46 61.31 10,241,503 +0.18(+0.29%)
Jul 27, 2022 59.75 61.63 58.88 61.14 14,771,452 +2.20(+3.74%)
Jul 26, 2022 59.58 59.95 58.83 58.93 11,162,755 -0.48(-0.81%)
Jul 25, 2022 60.60 61.08 58.97 59.42 14,653,712 -1.13(-1.86%)
Jul 22, 2022 60.53 62.15 60.27 60.54 22,475,622 -2.32(-3.69%)
Jul 21, 2022 61.84 62.90 61.18 62.87 13,066,756 +0.34(+0.54%)
Jul 20, 2022 61.46 62.75 61.10 62.53 15,417,033 +0.89(+1.44%)
Jul 19, 2022 60.72 61.99 60.63 61.64 19,325,836 +1.93(+3.23%)
Jul 18, 2022 61.33 61.57 59.41 59.71 13,393,022 -1.07(-1.76%)
Jul 15, 2022 60.73 60.95 58.68 60.78 20,674,500 +2.15(+3.67%)
Jul 14, 2022 57.23 58.93 56.62 58.63 14,982,726 +0.48(+0.83%)
Jul 13, 2022 56.68 58.70 56.66 58.14 14,155,178 -0.32(-0.54%)
Jul 12, 2022 57.71 59.35 57.39 58.46 21,793,232 +1.35(+2.37%)
Jul 11, 2022 57.40 57.89 57.01 57.11 14,133,531 -1.31(-2.25%)
Jul 08, 2022 57.51 59.69 57.47 58.42 19,526,030 +0.40(+0.69%)
Jul 07, 2022 58.27 58.47 57.02 58.02 23,270,646 +1.46(+2.58%)
Jul 06, 2022 56.05 57.30 55.67 56.56 23,895,572 +0.63(+1.13%)
Jul 05, 2022 51.44 56.09 51.36 55.93 34,251,896 +3.04(+5.74%)
Jul 01, 2022 52.54 53.20 50.67 52.89 44,315,596 -1.61(-2.95%)
Jun 30, 2022 54.21 55.61 53.46 54.50 29,832,578 -0.73(-1.32%)
Jun 29, 2022 56.42 56.71 54.54 55.23 17,587,178 -1.81(-3.18%)
Jun 28, 2022 58.15 59.74 56.99 57.04 19,678,848 -0.91(-1.57%)
Jun 27, 2022 58.74 59.20 57.55 57.95 16,384,599 +0.34(+0.58%)
Jun 24, 2022 56.34 58.17 56.32 57.62 15,871,439 +2.19(+3.95%)
Jun 23, 2022 55.81 56.03 54.18 55.43 13,553,181 -0.12(-0.21%)
Jun 22, 2022 55.17 56.33 54.82 55.55 13,708,287 -0.45(-0.81%)
Jun 21, 2022 56.01 57.10 55.55 56.00 15,739,809 +1.04(+1.88%)
Jun 17, 2022 55.11 55.53 52.84 54.96 24,637,242 +0.73(+1.35%)
Jun 16, 2022 56.20 56.20 53.48 54.23 23,025,418 -4.06(-6.97%)
Jun 15, 2022 58.49 59.23 56.74 58.30 19,995,522 +0.42(+0.73%)
Jun 14, 2022 58.52 59.03 56.91 57.87 17,273,440 -0.14(-0.24%)
Jun 13, 2022 59.17 60.10 57.75 58.01 24,618,022 -3.73(-6.04%)
Jun 10, 2022 63.93 64.64 61.40 61.74 27,028,844 -3.35(-5.15%)
Jun 09, 2022 66.98 67.72 65.07 65.09 15,279,168 -2.54(-3.76%)
Jun 08, 2022 68.85 69.41 66.80 67.63 16,592,467 -2.13(-3.05%)
Jun 07, 2022 67.68 69.87 67.16 69.76 14,525,355 +0.31(+0.44%)
Jun 06, 2022 69.74 71.12 69.02 69.46 13,379,079 +0.50(+0.73%)
Jun 03, 2022 70.68 70.68 68.14 68.95 30,766,648 -5.35(-7.20%)
Jun 02, 2022 72.10 74.35 72.10 74.31 11,531,618 +1.79(+2.47%)
Jun 01, 2022 73.45 74.33 71.53 72.51 13,785,413 -0.29(-0.39%)
May 31, 2022 72.43 73.43 70.92 72.80 15,649,284 +0.51(+0.71%)
May 27, 2022 70.75 72.40 70.63 72.29 13,265,856 +2.68(+3.85%)
May 26, 2022 65.45 70.04 65.41 69.60 15,111,254 +2.69(+4.02%)
May 25, 2022 65.00 67.88 64.97 66.91 16,461,401 +1.23(+1.88%)
May 24, 2022 67.40 67.45 65.08 65.68 19,021,634 -2.93(-4.27%)
May 23, 2022 67.80 69.21 67.55 68.61 12,531,504 +0.68(+1.00%)
May 20, 2022 69.60 69.69 65.18 67.93 20,550,522 -0.49(-0.72%)
May 19, 2022 69.76 70.69 68.08 68.42 17,803,846 -1.63(-2.32%)
May 18, 2022 72.15 73.17 69.10 70.05 20,921,610 -3.38(-4.61%)
May 17, 2022 71.23 73.68 71.13 73.43 17,913,584 +3.95(+5.69%)
May 16, 2022 70.50 71.02 69.33 69.48 13,583,840 -1.43(-2.02%)
May 13, 2022 68.13 71.61 67.06 70.91 23,225,278 +4.15(+6.22%)
May 12, 2022 65.07 67.93 64.94 66.75 27,449,774 +0.74(+1.12%)
May 11, 2022 67.69 69.88 65.88 66.02 17,481,900 -1.92(-2.83%)
May 10, 2022 68.59 69.59 66.66 67.94 17,913,968 +0.97(+1.44%)
May 09, 2022 68.22 70.39 66.53 66.97 22,080,604 -2.39(-3.44%)
May 06, 2022 69.55 70.90 67.92 69.36 15,376,731 -0.93(-1.32%)
May 05, 2022 71.29 71.54 69.37 70.28 16,836,904 -2.30(-3.16%)
May 04, 2022 70.76 72.86 69.17 72.58 17,443,770 +2.33(+3.31%)
May 03, 2022 69.48 70.94 69.21 70.25 13,725,212 +0.65(+0.93%)
May 02, 2022 67.20 69.74 66.63 69.60 15,558,481 +2.38(+3.53%)
Apr 29, 2022 68.13 70.33 67.06 67.23 17,106,096 -1.96(-2.84%)
Apr 28, 2022 66.70 69.81 66.11 69.19 21,343,878 +3.66(+5.58%)
Apr 27, 2022 65.20 67.51 64.93 65.53 17,410,326 -0.60(-0.91%)
Apr 26, 2022 67.71 68.18 66.09 66.13 18,888,280 -3.00(-4.34%)
Apr 25, 2022 67.45 69.18 66.97 69.13 20,348,940 +0.70(+1.02%)
Apr 22, 2022 69.64 69.98 68.33 68.43 19,235,786 -1.49(-2.13%)
Apr 21, 2022 72.93 73.44 69.65 69.92 17,890,230 -2.25(-3.11%)
Apr 20, 2022 72.77 75.15 71.86 72.17 19,313,836 +0.46(+0.65%)
Apr 19, 2022 69.96 72.37 69.77 71.70 15,348,285 +1.56(+2.22%)
Apr 18, 2022 69.26 71.08 69.06 70.15 17,718,884 +1.01(+1.45%)
Apr 14, 2022 71.54 71.78 69.10 69.14 18,808,922 -2.22(-3.11%)
Apr 13, 2022 71.34 72.71 70.85 71.36 19,154,052 +0.41(+0.58%)
Apr 12, 2022 71.76 72.55 70.56 70.94 18,920,418 -0.07(-0.10%)
Apr 11, 2022 69.55 71.88 69.10 71.01 21,418,128 -0.11(-0.15%)
Apr 08, 2022 71.48 71.82 69.83 71.12 21,110,348 -1.03(-1.42%)
Apr 07, 2022 72.53 73.53 71.02 72.15 23,005,154 -0.49(-0.68%)
Apr 06, 2022 72.05 73.73 70.37 72.64 28,508,232 -0.82(-1.11%)
Apr 05, 2022 75.52 76.81 73.15 73.46 21,490,898 -3.01(-3.94%)
Apr 04, 2022 75.71 76.97 75.33 76.47 24,692,878 +1.47(+1.96%)
Apr 01, 2022 77.22 77.69 72.92 75.00 34,062,388 -1.68(-2.20%)
Mar 31, 2022 76.47 78.72 75.64 76.69 35,106,244 -1.25(-1.60%)
Mar 30, 2022 83.00 84.91 77.39 77.94 71,134,088 -2.85(-3.52%)
Mar 29, 2022 80.83 81.27 78.04 80.78 41,904,776 +2.16(+2.74%)
Mar 28, 2022 77.38 78.94 76.08 78.63 26,994,762 +1.73(+2.25%)
Mar 25, 2022 77.05 77.09 73.97 76.89 22,844,016 -0.11(-0.14%)
Mar 24, 2022 74.73 77.32 74.16 77.00 23,707,456 +2.52(+3.38%)
Mar 23, 2022 76.66 77.01 73.92 74.48 28,541,338 -3.42(-4.39%)
Mar 22, 2022 76.50 78.50 76.31 77.90 17,044,606 +0.76(+0.98%)
Mar 21, 2022 77.77 78.66 74.36 77.14 31,359,396 -1.04(-1.33%)
Mar 18, 2022 77.88 79.95 76.85 78.18 29,050,024 -1.09(-1.38%)
Mar 17, 2022 76.99 79.33 76.01 79.28 21,946,184 +0.84(+1.07%)
Mar 16, 2022 75.29 78.48 74.97 78.44 36,290,688 +6.46(+8.97%)
Mar 15, 2022 68.97 72.39 67.28 71.98 23,182,790 +3.65(+5.35%)
Mar 14, 2022 70.64 71.36 67.89 68.33 25,277,014 -3.37(-4.70%)
Mar 11, 2022 75.47 75.52 71.51 71.69 23,144,178 -2.86(-3.83%)
Mar 10, 2022 76.54 72.67 74.55 22,027,066 -3.66(-4.68%)
Mar 09, 2022 78.73 79.25 76.34 78.21 19,945,486 +2.24(+2.95%)
Mar 08, 2022 75.07 79.01 72.79 75.97 28,787,360 +1.44(+1.93%)
Mar 07, 2022 80.50 81.69 74.46 74.53 27,122,948 -6.11(-7.58%)
Mar 04, 2022 86.07 86.07 79.27 80.64 28,664,858 -7.16(-8.15%)
Mar 03, 2022 90.20 90.77 87.02 87.80 22,413,276 -4.06(-4.42%)
Mar 02, 2022 85.82 92.62 85.69 91.86 28,795,322 +6.93(+8.16%)
Mar 01, 2022 87.19 88.45 83.35 84.93 21,105,182 -2.56(-2.93%)
Feb 28, 2022 87.08 88.36 85.81 87.49 17,530,224 -1.22(-1.38%)
Feb 25, 2022 86.60 89.08 86.73 88.71 15,244,199 +1.25(+1.43%)
Feb 24, 2022 82.83 87.57 82.50 87.46 24,843,538 +1.50(+1.74%)
Feb 23, 2022 90.06 90.45 85.72 85.96 19,413,894 -3.21(-3.60%)
Feb 22, 2022 88.45 92.52 87.30 89.17 25,211,666 -0.23(-0.25%)
Feb 18, 2022 89.40 0 -2.88(-3.13%)
Feb 17, 2022 93.57 94.52 92.05 92.28 18,222,828 -2.29(-2.43%)
Feb 16, 2022 92.98 95.00 92.12 94.58 15,791,210 +0.06(+0.06%)
Feb 15, 2022 89.60 95.01 89.60 94.52 27,494,534 +6.05(+6.83%)
Feb 14, 2022 90.57 91.73 87.34 88.47 23,861,830 +0.10(+0.11%)
Feb 11, 2022 89.87 93.12 87.58 88.37 31,486,514 -1.24(-1.38%)
Feb 10, 2022 87.81 93.18 87.11 89.61 34,339,412 +2.86(+3.29%)
Feb 09, 2022 83.29 87.41 82.28 86.76 22,622,312 +3.94(+4.76%)
Feb 08, 2022 79.90 83.10 79.75 82.82 18,598,944 +3.20(+4.02%)
Feb 07, 2022 80.10 80.77 79.24 79.62 11,992,797 -0.30(-0.37%)
Feb 04, 2022 79.97 80.92 78.61 79.92 15,903,231 -0.79(-0.98%)
Feb 03, 2022 81.39 80.45 80.70 19,898,678 -2.50(-3.01%)
Feb 02, 2022 81.64 83.39 81.26 83.20 20,151,216 +3.01(+3.76%)
Feb 01, 2022 80.93 81.12 79.18 80.19 15,451,365 -0.81(-1.00%)
Jan 31, 2022 77.74 81.04 81.00 22,226,218 +2.95(+3.78%)
Jan 28, 2022 76.17 78.06 74.35 78.05 24,818,118 +0.54(+0.70%)
Jan 27, 2022 82.22 82.40 77.18 77.50 23,022,378 -1.89(-2.37%)
Jan 26, 2022 81.96 83.47 79.39 79.39 21,321,748 -0.08(-0.11%)
Jan 25, 2022 79.67 81.02 78.42 79.47 22,422,984 -2.20(-2.69%)
Jan 24, 2022 79.03 81.76 76.44 81.67 30,224,134 +1.00(+1.24%)
Jan 21, 2022 82.92 83.82 80.26 80.66 30,313,792 -3.09(-3.69%)
Jan 20, 2022 88.89 88.93 83.62 83.76 25,060,708 -4.85(-5.48%)
Jan 19, 2022 92.27 93.32 88.38 88.61 19,309,292 -2.83(-3.09%)
Jan 18, 2022 94.05 94.47 91.11 91.44 20,213,370 -4.44(-4.63%)
Jan 14, 2022 95.88 0 +1.73(+1.84%)
Jan 13, 2022 95.01 96.59 93.83 94.14 23,953,272 +0.50(+0.54%)
Jan 12, 2022 93.69 94.74 92.33 93.64 13,551,885 +0.90(+0.97%)
Jan 11, 2022 91.03 92.81 90.23 92.74 15,162,796 +0.31(+0.33%)
Jan 10, 2022 92.80 94.19 89.63 92.44 20,584,490 -0.55(-0.59%)
Jan 07, 2022 94.61 95.69 92.49 92.99 15,091,031 -1.18(-1.25%)
Jan 06, 2022 93.63 95.22 92.67 94.17 22,652,210 +1.23(+1.32%)
Jan 05, 2022 93.91 96.93 92.89 92.94 29,021,720 -1.91(-2.01%)
Jan 04, 2022 94.12 95.10 92.09 94.85 19,991,598 +0.58(+0.62%)
Jan 03, 2022 92.45 94.35 91.71 94.27 19,059,922 +2.56(+2.79%)
Dec 31, 2021 92.55 92.96 91.59 91.71 14,083,534 -0.63(-0.68%)
Dec 30, 2021 92.84 93.93 91.89 92.34 19,629,426 -2.24(-2.37%)
Dec 29, 2021 92.45 95.15 92.36 94.58 32,699,250 +3.18(+3.48%)
Dec 28, 2021 92.20 92.34 90.54 91.41 13,899,938 -1.47(-1.58%)
Dec 27, 2021 92.17 93.36 91.20 92.87 17,397,178 +0.01(+0.01%)
Dec 23, 2021 89.20 93.43 88.86 92.86 37,010,856 +4.01(+4.52%)
Dec 22, 2021 88.52 88.99 87.45 88.85 18,887,536 -0.37(-0.41%)
Dec 21, 2021 87.52 89.64 85.91 89.22 59,294,540 +8.54(+10.59%)
Dec 20, 2021 80.78 81.88 79.58 80.68 22,594,122 -0.95(-1.17%)
Dec 17, 2021 80.27 82.39 79.60 81.63 24,214,762 +0.30(+0.37%)
Dec 16, 2021 84.46 84.90 80.78 81.33 16,770,607 -2.92(-3.47%)
Dec 15, 2021 82.10 84.37 80.70 84.25 14,190,966 +2.33(+2.85%)
Dec 14, 2021 81.85 83.37 81.54 81.92 12,279,984 +4.39(+5.67%)
Dec 13, 2021 85.18 85.94 77.52 77.52 13,193,177 -6.61(-7.85%)
Dec 10, 2021 82.95 84.25 82.74 84.13 12,156,438 +0.60(+0.72%)
Dec 09, 2021 83.89 85.11 83.23 83.53 12,158,173 -4.07(-4.64%)
Dec 08, 2021 84.02 87.60 82.64 87.60 13,115,447 +3.18(+3.77%)
Dec 07, 2021 83.03 85.60 82.94 84.41 22,098,800 +3.32(+4.10%)
Dec 06, 2021 80.48 81.86 79.20 81.09 15,343,796 +0.82(+1.02%)
Dec 03, 2021 82.33 83.04 79.31 80.27 19,502,522 -1.24(-1.52%)
Dec 02, 2021 81.27 82.21 80.01 81.51 23,342,494 -2.23(-2.67%)
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.