Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

59.27 USD +2.32 (+4.08%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.22 44.31 42.82 44.15 6,924,509 +2.16(+5.14%)
Jun 29, 2020 41.09 42.22 40.60 41.99 3,723,387 +1.12(+2.74%)
Jun 26, 2020 42.37 42.47 40.71 40.87 5,741,200 -1.70(-3.99%)
Jun 25, 2020 41.89 42.69 41.37 42.57 4,205,305 +0.32(+0.76%)
Jun 24, 2020 43.39 43.42 41.93 42.25 5,721,238 -1.26(-2.90%)
Jun 23, 2020 45.36 45.49 43.30 43.51 5,660,286 -1.60(-3.55%)
Jun 22, 2020 45.51 45.54 43.75 45.11 5,924,636 +0.72(+1.62%)
Jun 19, 2020 43.42 45.02 43.20 44.39 14,270,500 +1.57(+3.67%)
Jun 18, 2020 43.28 43.52 42.47 42.82 3,972,454 -0.89(-2.04%)
Jun 17, 2020 44.87 44.87 43.51 43.71 3,987,170 -0.76(-1.71%)
Jun 16, 2020 45.16 46.11 43.63 44.47 5,665,082 +1.54(+3.59%)
Jun 15, 2020 41.46 43.18 40.77 42.93 5,779,661 -0.02(-0.05%)
Jun 12, 2020 43.94 44.67 41.77 42.95 5,663,400 +0.60(+1.42%)
Jun 11, 2020 44.25 44.67 42.33 42.35 8,157,824 -4.50(-9.61%)
Jun 10, 2020 47.88 48.00 46.34 46.85 4,890,113 -0.98(-2.05%)
Jun 09, 2020 47.39 48.12 46.88 47.83 4,121,408 -0.70(-1.44%)
Jun 08, 2020 49.45 49.52 47.56 48.53 5,375,283 +0.07(+0.14%)
Jun 05, 2020 48.19 49.88 47.41 48.46 7,708,100 +2.48(+5.39%)
Jun 04, 2020 45.00 46.68 44.47 45.98 6,970,571 +0.54(+1.19%)
Jun 03, 2020 45.05 45.81 44.69 45.44 4,902,931 +1.44(+3.27%)
Jun 02, 2020 43.16 44.05 42.88 44.00 4,427,459 +0.92(+2.14%)
Jun 01, 2020 43.40 43.78 42.78 43.08 4,658,745 -1.29(-2.91%)
May 29, 2020 43.72 44.54 42.76 44.37 5,368,100 +0.75(+1.72%)
May 28, 2020 45.46 45.56 43.48 43.62 4,317,563 -2.39(-5.19%)
May 27, 2020 45.50 46.31 43.16 46.01 8,895,122 +0.94(+2.09%)
May 26, 2020 44.36 45.79 43.87 45.07 5,612,283 +2.65(+6.25%)
May 22, 2020 42.88 42.89 41.91 42.42 3,430,200 -0.27(-0.63%)
May 21, 2020 42.71 43.35 41.95 42.69 4,296,898 -0.29(-0.67%)
May 20, 2020 43.10 44.25 42.39 42.98 5,737,575 +1.24(+2.97%)
May 19, 2020 42.30 42.95 41.51 41.74 4,185,714 -0.64(-1.51%)
May 18, 2020 40.81 42.52 40.70 42.38 6,079,634 +3.17(+8.08%)
May 15, 2020 39.04 39.81 38.60 39.21 5,521,600 -1.13(-2.80%)
May 14, 2020 38.61 40.40 37.65 40.34 5,742,087 +1.09(+2.78%)
May 13, 2020 40.80 40.97 38.84 39.25 6,357,509 -1.73(-4.22%)
May 12, 2020 42.94 43.05 40.97 40.98 5,157,404 -1.41(-3.33%)
May 11, 2020 43.33 43.33 41.85 42.39 5,171,958 -1.81(-4.10%)
May 08, 2020 42.65 44.30 42.62 44.20 4,858,800 +2.35(+5.62%)
May 07, 2020 41.43 42.08 41.06 41.85 4,433,403 +1.22(+3.00%)
May 06, 2020 40.78 41.74 40.29 40.63 3,929,778 +0.30(+0.73%)
May 05, 2020 40.52 41.95 40.14 40.33 6,205,871 +0.67(+1.68%)
May 04, 2020 39.95 40.63 38.85 39.67 8,886,763 -0.81(-2.00%)
May 01, 2020 40.50 41.44 38.42 40.48 25,139,100 -5.60(-12.15%)
Apr 30, 2020 47.15 47.22 45.21 46.08 9,241,146 -1.65(-3.46%)
Apr 29, 2020 46.00 48.83 45.29 47.73 8,781,426 +3.03(+6.78%)
Apr 28, 2020 44.32 45.04 43.31 44.70 6,037,510 +1.61(+3.74%)
Apr 27, 2020 41.29 43.25 41.21 43.09 4,862,480 +2.40(+5.90%)
Apr 24, 2020 39.67 40.91 39.04 40.69 4,207,900 +1.30(+3.30%)
Apr 23, 2020 40.06 40.63 39.01 39.39 5,165,226 -0.54(-1.35%)
Apr 22, 2020 39.21 40.35 38.90 39.93 4,627,962 +2.10(+5.55%)
Apr 21, 2020 38.56 38.99 37.69 37.83 6,167,665 -1.72(-4.35%)
Apr 20, 2020 41.58 41.58 39.49 39.55 7,778,410 -2.77(-6.55%)
Apr 17, 2020 43.14 43.16 41.66 42.32 5,856,700 +1.24(+3.02%)
Apr 16, 2020 42.79 43.00 40.40 41.08 6,050,539 -1.57(-3.68%)
Apr 15, 2020 43.15 43.59 41.80 42.65 5,062,983 -2.12(-4.74%)
Apr 14, 2020 44.76 45.90 44.20 44.77 5,780,064 +1.01(+2.31%)
Apr 13, 2020 44.27 44.81 42.81 43.76 5,687,056 -1.29(-2.86%)
Apr 09, 2020 46.71 48.16 43.58 45.05 6,497,500 -0.29(-0.64%)
Apr 08, 2020 43.76 45.92 43.51 45.34 4,964,704 +2.48(+5.79%)
Apr 07, 2020 45.55 47.18 42.66 42.86 7,254,019 -0.45(-1.04%)
Apr 06, 2020 40.64 43.68 40.64 43.31 6,462,831 +5.10(+13.35%)
Apr 03, 2020 38.61 39.38 37.50 38.21 3,423,000 -0.19(-0.49%)
Apr 02, 2020 38.56 40.69 37.43 38.40 5,424,298 -0.27(-0.70%)
Apr 01, 2020 39.70 41.28 37.91 38.67 6,614,729 -2.95(-7.09%)
Mar 31, 2020 43.10 44.13 41.07 41.62 6,805,598 -1.89(-4.34%)
Mar 30, 2020 42.75 44.58 41.82 43.51 5,753,127 +1.26(+2.98%)
Mar 27, 2020 42.36 43.68 40.56 42.25 6,539,300 -2.04(-4.61%)
Mar 26, 2020 43.49 46.19 42.70 44.29 8,748,704 +2.66(+6.39%)
Mar 25, 2020 40.80 45.41 38.94 41.63 9,423,406 +1.16(+2.87%)
Mar 24, 2020 37.59 41.35 36.61 40.47 10,361,166 +6.10(+17.75%)
Mar 23, 2020 32.09 35.00 30.20 34.37 10,494,673 +3.32(+10.69%)
Mar 20, 2020 32.35 34.83 31.00 31.05 9,268,900 -0.29(-0.93%)
Mar 19, 2020 29.20 32.53 27.40 31.34 6,839,789 +2.15(+7.37%)
Mar 18, 2020 31.05 32.00 27.94 29.19 8,853,860 -4.86(-14.27%)
Mar 17, 2020 34.23 37.00 31.00 34.05 10,270,860 +0.78(+2.34%)
Mar 16, 2020 35.34 37.77 33.13 33.27 8,868,942 -8.55(-20.44%)
Mar 13, 2020 42.81 43.13 38.38 41.82 8,374,900 +2.71(+6.93%)
Mar 12, 2020 40.64 43.05 36.81 39.11 9,628,924 -6.03(-13.36%)
Mar 11, 2020 47.82 47.96 44.19 45.14 7,664,303 -4.81(-9.63%)
Mar 10, 2020 49.97 50.50 46.43 49.95 7,444,394 +2.55(+5.38%)
Mar 09, 2020 49.56 50.65 47.32 47.40 6,738,113 -7.33(-13.39%)
Mar 06, 2020 55.05 57.08 53.37 54.73 6,009,200 -2.98(-5.16%)
Mar 05, 2020 56.88 59.56 56.78 57.71 4,485,087 -1.43(-2.42%)
Mar 04, 2020 58.34 59.28 56.75 59.14 5,139,974 +2.21(+3.88%)
Mar 03, 2020 59.60 60.96 56.34 56.93 5,417,984 -3.11(-5.18%)
Mar 02, 2020 57.35 60.07 56.38 60.04 7,551,675 +4.48(+8.06%)
Feb 28, 2020 51.99 55.71 51.78 55.56 7,883,300 +0.39(+0.71%)
Feb 27, 2020 57.10 58.39 54.94 55.17 6,392,230 -4.45(-7.46%)
Feb 26, 2020 59.87 61.73 59.33 59.62 4,825,264 +0.09(+0.15%)
Feb 25, 2020 63.63 64.11 59.10 59.53 5,873,898 -4.03(-6.34%)
Feb 24, 2020 63.60 64.94 63.14 63.56 5,040,333 -3.42(-5.11%)
Feb 21, 2020 68.48 68.77 66.15 66.98 4,101,400 -2.08(-3.01%)
Feb 20, 2020 69.60 69.70 67.43 69.06 2,374,047 -0.50(-0.72%)
Feb 19, 2020 68.98 70.28 68.80 69.56 2,669,445 +1.25(+1.83%)
Feb 18, 2020 67.72 68.43 67.01 68.31 2,651,795 -0.94(-1.36%)
Feb 14, 2020 70.14 70.27 68.34 69.25 3,204,400 -0.33(-0.47%)
Feb 13, 2020 69.16 71.09 69.04 69.58 3,669,781 -0.77(-1.09%)
Feb 12, 2020 69.70 71.30 69.70 70.35 3,977,251 +1.43(+2.07%)
Feb 11, 2020 69.14 69.80 68.24 68.92 3,871,019 +0.90(+1.32%)
Feb 10, 2020 66.40 68.02 66.26 68.02 3,083,919 +0.99(+1.48%)
Feb 07, 2020 68.05 68.24 66.89 67.03 4,041,400 -1.67(-2.43%)
Feb 06, 2020 68.78 69.13 67.64 68.70 3,727,028 +0.59(+0.87%)
Feb 05, 2020 69.44 70.48 67.41 68.11 4,868,885 -0.32(-0.47%)
Feb 04, 2020 69.00 69.88 68.35 68.43 4,739,645 +1.19(+1.77%)
Feb 03, 2020 65.60 69.05 64.69 67.24 5,778,538 +1.74(+2.66%)
Jan 31, 2020 69.16 69.50 65.17 65.50 14,053,200 -1.46(-2.18%)
Jan 30, 2020 65.39 66.97 64.51 66.96 8,673,604 +0.20(+0.30%)
Jan 29, 2020 68.18 68.62 66.62 66.76 3,113,078 -1.65(-2.41%)
Jan 28, 2020 67.48 68.83 66.42 68.41 3,429,172 +1.81(+2.72%)
Jan 27, 2020 66.27 67.50 65.32 66.60 4,574,345 -2.92(-4.20%)
Jan 24, 2020 71.71 71.76 68.89 69.52 4,444,500 -1.41(-1.99%)
Jan 23, 2020 70.36 72.00 68.64 70.93 6,941,135 +2.29(+3.34%)
Jan 22, 2020 69.04 69.81 68.28 68.64 3,023,222 -0.11(-0.16%)
Jan 21, 2020 67.57 68.99 67.47 68.75 5,044,196 +0.49(+0.72%)
Jan 17, 2020 69.76 69.80 67.86 68.26 4,217,100 -0.41(-0.60%)
Jan 16, 2020 68.04 68.90 67.66 68.67 5,229,561 +2.00(+3.00%)
Jan 15, 2020 68.39 68.58 66.04 66.67 5,841,123 -2.54(-3.67%)
Jan 14, 2020 69.20 70.50 68.90 69.21 4,479,355 +0.08(+0.12%)
Jan 13, 2020 68.56 69.68 68.23 69.13 4,160,981 +1.19(+1.75%)
Jan 10, 2020 68.89 69.03 67.66 67.94 4,484,700 -0.68(-0.99%)
Jan 09, 2020 69.39 69.67 67.29 68.62 5,190,717 -0.02(-0.03%)
Jan 08, 2020 67.21 69.00 66.63 68.64 6,600,080 +0.98(+1.45%)
Jan 07, 2020 65.21 67.98 64.53 67.66 11,091,295 +4.29(+6.77%)
Jan 06, 2020 62.96 64.55 62.75 63.37 4,083,387 -1.24(-1.92%)
Jan 03, 2020 63.89 65.31 63.55 64.61 3,958,300 -1.01(-1.54%)
Jan 02, 2020 64.20 65.98 64.20 65.62 6,669,462 +2.15(+3.39%)
Dec 31, 2019 61.91 63.51 61.70 63.47 3,851,400 +1.09(+1.75%)
Dec 30, 2019 62.00 62.48 60.59 62.38 3,250,144 +0.25(+0.40%)
Dec 27, 2019 63.10 63.60 61.89 62.13 3,179,000 -0.67(-1.07%)
Dec 26, 2019 62.12 63.19 62.02 62.80 2,323,298 +0.57(+0.92%)
Dec 24, 2019 62.74 62.78 61.83 62.23 1,932,900 -0.47(-0.75%)
Dec 23, 2019 61.03 63.07 60.90 62.70 5,355,904 +1.59(+2.60%)
Dec 20, 2019 59.62 61.27 59.16 61.11 9,724,500 +2.34(+3.98%)
Dec 19, 2019 58.90 59.40 57.54 58.77 5,717,685 +1.54(+2.69%)
Dec 18, 2019 57.17 57.71 56.81 57.23 3,849,945 -0.01(-0.02%)
Dec 17, 2019 56.79 57.59 56.33 57.24 4,810,762 +0.74(+1.31%)
Dec 16, 2019 56.32 58.34 56.05 56.50 9,249,061 +2.20(+4.05%)
Dec 13, 2019 54.06 55.40 53.75 54.30 6,786,000 +0.57(+1.06%)
Dec 12, 2019 51.24 53.93 51.22 53.73 7,302,804 +2.66(+5.21%)
Dec 11, 2019 49.70 51.49 49.50 51.07 4,645,929 +1.83(+3.72%)
Dec 10, 2019 48.51 49.97 48.19 49.24 5,188,459 +1.18(+2.46%)
Dec 09, 2019 48.72 49.08 47.60 48.06 4,332,330 -1.02(-2.08%)
Dec 06, 2019 48.18 49.66 48.01 49.08 4,025,700 +1.69(+3.57%)
Dec 05, 2019 47.80 48.18 47.24 47.39 3,780,199 -0.05(-0.11%)
Dec 04, 2019 48.19 48.68 47.37 47.44 4,780,046 -0.27(-0.57%)
Dec 03, 2019 47.50 47.78 46.65 47.71 4,365,509 -0.79(-1.63%)
Dec 02, 2019 50.34 50.74 48.45 48.50 5,157,700 -1.83(-3.64%)
Nov 29, 2019 50.39 50.72 49.99 50.33 1,867,300 -0.08(-0.16%)
Nov 27, 2019 49.17 50.49 49.08 50.41 3,829,500 +1.66(+3.41%)
Nov 26, 2019 49.73 49.81 48.47 48.75 3,847,007 -1.01(-2.03%)
Nov 25, 2019 48.68 49.93 48.58 49.76 3,829,119 +1.30(+2.68%)
Nov 22, 2019 48.22 48.87 47.96 48.46 2,941,200 +0.62(+1.30%)
Nov 21, 2019 48.38 48.99 47.62 47.84 4,258,946 -0.66(-1.36%)
Nov 20, 2019 47.50 48.92 47.48 48.50 11,083,014 +0.98(+2.06%)
Nov 19, 2019 49.70 49.70 47.26 47.52 8,323,170 -1.99(-4.02%)
Nov 18, 2019 50.25 50.40 48.93 49.51 5,729,081 -0.83(-1.65%)
Nov 15, 2019 50.99 51.43 50.15 50.34 5,377,300 -0.04(-0.08%)
Nov 14, 2019 50.82 50.88 49.45 50.38 4,626,415 -0.64(-1.25%)
Nov 13, 2019 51.91 51.97 50.61 51.02 5,258,895 -1.52(-2.89%)
Nov 12, 2019 52.14 52.83 51.76 52.54 4,203,525 +0.55(+1.06%)
Nov 11, 2019 51.29 52.21 50.97 51.99 4,376,856 -0.03(-0.06%)
Nov 08, 2019 53.01 53.10 51.58 52.02 5,762,100 -1.22(-2.29%)
Nov 07, 2019 54.56 54.67 53.08 53.24 3,866,802 -0.48(-0.89%)
Nov 06, 2019 53.94 53.96 52.77 53.72 5,817,770 -0.42(-0.78%)
Nov 05, 2019 55.02 55.18 53.88 54.14 4,536,987 -0.82(-1.49%)
Nov 04, 2019 54.59 55.06 53.83 54.96 5,233,155 +1.13(+2.10%)
Nov 01, 2019 51.81 54.38 51.51 53.83 9,613,400 +2.18(+4.22%)
Oct 31, 2019 57.31 58.00 51.55 51.65 22,283,016 -10.51(-16.91%)
Oct 30, 2019 62.93 63.09 61.33 62.16 4,769,144 -0.63(-1.00%)
Oct 29, 2019 62.85 63.13 62.23 62.79 2,826,723 +0.06(+0.10%)
Oct 28, 2019 62.15 62.85 61.56 62.73 3,102,007 +1.50(+2.45%)
Oct 25, 2019 59.53 61.32 59.28 61.23 3,394,700 +1.71(+2.87%)
Oct 24, 2019 58.83 60.23 58.24 59.52 3,773,830 +1.87(+3.24%)
Oct 23, 2019 58.13 58.13 56.88 57.65 3,493,912 -1.21(-2.06%)
Oct 22, 2019 58.71 59.90 58.71 58.86 3,129,139 +0.26(+0.44%)
Oct 21, 2019 58.59 59.06 58.28 58.60 2,220,691 +0.47(+0.81%)
Oct 18, 2019 59.08 59.21 57.26 58.13 3,324,300 -1.49(-2.50%)
Oct 17, 2019 60.09 60.09 58.71 59.62 3,113,064 +0.16(+0.27%)
Oct 16, 2019 60.94 61.09 59.34 59.46 2,729,690 -1.36(-2.24%)
Oct 15, 2019 59.31 60.94 59.26 60.82 3,616,446 +1.54(+2.60%)
Oct 14, 2019 59.61 60.23 58.80 59.28 3,758,227 +0.93(+1.59%)
Oct 11, 2019 58.54 59.28 58.01 58.35 2,621,700 +1.01(+1.76%)
Oct 10, 2019 56.40 57.82 56.13 57.34 2,381,932 +0.81(+1.43%)
Oct 09, 2019 56.27 56.97 55.93 56.53 2,254,202 +1.01(+1.82%)
Oct 08, 2019 57.10 57.30 55.40 55.52 4,423,711 -2.47(-4.26%)
Oct 07, 2019 58.29 58.75 57.93 57.99 2,512,204 -0.58(-0.99%)
Oct 04, 2019 58.15 58.74 57.97 58.57 2,460,300 +0.79(+1.37%)
Oct 03, 2019 56.57 57.82 55.48 57.78 4,240,361 +0.96(+1.69%)
Oct 02, 2019 57.81 57.94 56.15 56.82 5,603,816 -1.77(-3.02%)
Oct 01, 2019 60.06 61.11 58.37 58.59 3,186,018 -1.05(-1.76%)
Sep 30, 2019 60.44 60.44 58.83 59.64 3,821,833 -0.85(-1.41%)
Sep 27, 2019 61.44 62.50 60.18 60.49 5,759,400 -1.31(-2.12%)
Sep 26, 2019 61.37 62.50 60.88 61.80 4,487,951 +0.75(+1.23%)
Sep 25, 2019 59.69 62.05 59.46 61.05 6,302,341 +1.47(+2.47%)
Sep 24, 2019 61.20 61.42 59.37 59.58 3,953,952 -1.41(-2.31%)
Sep 23, 2019 61.08 61.73 60.64 60.99 3,167,469 +0.31(+0.51%)
Sep 20, 2019 63.39 63.39 60.59 60.68 8,863,400 -1.97(-3.14%)
Sep 19, 2019 63.69 63.88 62.07 62.65 4,122,930 -0.91(-1.43%)
Sep 18, 2019 63.94 63.99 62.11 63.56 3,241,764 -0.35(-0.55%)
Sep 17, 2019 62.94 64.02 62.65 63.91 2,836,628 +0.92(+1.46%)
Sep 16, 2019 63.71 63.72 62.56 62.99 4,591,678 -1.61(-2.49%)
Sep 13, 2019 64.32 65.31 64.31 64.60 2,937,100 -0.10(-0.15%)
Sep 12, 2019 64.52 65.16 64.04 64.70 3,441,855 +0.40(+0.62%)
Sep 11, 2019 62.91 64.88 62.70 64.30 5,003,338 +2.03(+3.26%)
Sep 10, 2019 62.37 62.87 61.72 62.27 3,663,809 -0.48(-0.76%)
Sep 09, 2019 62.12 63.17 62.01 62.75 3,571,408 +0.51(+0.82%)
Sep 06, 2019 62.10 62.84 61.68 62.24 4,453,400 +0.29(+0.47%)
Sep 05, 2019 60.51 62.21 60.24 61.95 5,840,104 +2.62(+4.42%)
Sep 04, 2019 58.86 61.33 58.86 59.33 6,301,216 +1.78(+3.09%)
Sep 03, 2019 56.63 57.84 56.11 57.55 4,518,425 +0.28(+0.49%)
Aug 30, 2019 55.59 57.41 55.59 57.27 4,791,300 +2.19(+3.98%)
Aug 29, 2019 54.40 55.74 54.34 55.08 3,202,969 +1.64(+3.07%)
Aug 28, 2019 52.65 53.63 51.84 53.44 3,316,055 +0.78(+1.48%)
Aug 27, 2019 55.14 55.30 52.60 52.66 3,497,993 -1.98(-3.62%)
Aug 26, 2019 55.49 55.76 54.34 54.64 2,164,259 +0.01(+0.02%)
Aug 23, 2019 56.12 56.94 54.47 54.63 3,709,700 -2.31(-4.06%)
Aug 22, 2019 56.62 57.29 56.12 56.94 2,454,009 +0.59(+1.05%)
Aug 21, 2019 56.91 57.53 56.20 56.35 2,355,649 +0.16(+0.28%)
Aug 20, 2019 57.12 57.28 55.66 56.19 3,561,723 -1.06(-1.85%)
Aug 19, 2019 56.64 57.67 56.22 57.25 5,095,834 +2.06(+3.73%)
Aug 16, 2019 54.68 55.83 54.68 55.19 3,619,100 +1.13(+2.09%)
Aug 15, 2019 54.55 54.69 53.45 54.06 2,880,226 -0.37(-0.68%)
Aug 14, 2019 54.22 54.79 53.27 54.43 4,261,707 -1.17(-2.10%)
Aug 13, 2019 54.27 56.72 53.82 55.60 4,619,968 +1.43(+2.64%)
Aug 12, 2019 53.81 54.32 52.78 54.17 4,144,052 -0.09(-0.17%)
Aug 09, 2019 54.82 54.94 53.53 54.26 3,691,200 -0.94(-1.70%)
Aug 08, 2019 53.42 55.27 52.96 55.20 4,792,284 +2.37(+4.49%)
Aug 07, 2019 52.60 54.50 51.43 52.83 8,197,314 -0.75(-1.40%)
Aug 06, 2019 53.62 54.50 52.51 53.58 6,115,063 +0.83(+1.57%)
Aug 05, 2019 52.55 53.08 51.75 52.75 5,850,955 -1.64(-3.02%)
Aug 02, 2019 54.14 55.34 52.74 54.39 6,124,100 -1.12(-2.02%)
Aug 01, 2019 56.61 58.50 53.63 55.51 13,373,444 +1.62(+3.01%)
Jul 31, 2019 55.86 56.07 53.33 53.89 8,559,626 -2.70(-4.77%)
Jul 30, 2019 55.20 56.81 54.91 56.59 3,777,534 +0.80(+1.43%)
Jul 29, 2019 55.78 56.01 54.71 55.79 4,330,410 -0.71(-1.26%)
Jul 26, 2019 56.86 57.38 56.19 56.50 2,870,800 -0.47(-0.82%)
Jul 25, 2019 57.28 57.86 56.39 56.97 3,870,618 -0.39(-0.68%)
Jul 24, 2019 55.63 57.62 55.63 57.36 5,342,512 +1.38(+2.47%)
Jul 23, 2019 55.47 56.04 54.68 55.98 4,370,230 +0.67(+1.21%)
Jul 22, 2019 52.95 55.41 52.82 55.31 7,504,508 +2.85(+5.43%)
Jul 19, 2019 53.28 53.28 51.88 52.46 4,317,200 -0.42(-0.79%)
Jul 18, 2019 51.36 52.92 51.30 52.88 5,033,449 +1.39(+2.70%)
Jul 17, 2019 51.71 52.48 51.00 51.49 6,292,805 +0.00(+0.00%)
Jul 16, 2019 54.61 54.61 50.51 51.49 11,346,473 -3.15(-5.77%)
Jul 15, 2019 55.34 55.58 54.06 54.64 5,418,581 -0.66(-1.19%)
Jul 12, 2019 54.46 55.67 53.78 55.30 6,577,600 +1.00(+1.84%)
Jul 11, 2019 54.20 54.47 52.77 54.30 7,061,306 +0.26(+0.48%)
Jul 10, 2019 52.35 54.18 52.31 54.04 9,413,077 +2.56(+4.97%)
Jul 09, 2019 49.52 51.54 49.47 51.48 10,082,119 +1.61(+3.23%)
Jul 08, 2019 47.80 49.91 47.79 49.87 6,775,355 +1.35(+2.78%)
Jul 05, 2019 47.51 48.60 47.28 48.52 4,683,600 +0.58(+1.21%)
Jul 03, 2019 48.60 48.69 47.69 47.94 4,005,100 -0.39(-0.81%)
Jul 02, 2019 48.32 49.15 47.40 48.33 7,743,745 -1.27(-2.56%)
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.
 
bottom clear