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

Western Digital (NQ: WDC )

71.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2020 37.78 38.02 36.47 36.55 14,132,131 -2.77(-7.04%)
Sep 29, 2020 38.45 40.05 38.45 39.32 6,668,369 +0.70(+1.81%)
Sep 28, 2020 38.85 39.24 38.40 38.62 5,223,434 +0.15(+0.39%)
Sep 25, 2020 37.38 38.51 36.95 38.47 3,851,600 +0.94(+2.50%)
Sep 24, 2020 38.45 38.64 37.41 37.53 5,379,816 -1.39(-3.57%)
Sep 23, 2020 38.67 41.12 38.56 38.92 13,626,179 +2.45(+6.72%)
Sep 22, 2020 36.39 36.62 35.99 36.47 3,323,627 +0.38(+1.05%)
Sep 21, 2020 36.42 36.47 35.56 36.09 4,836,477 -1.12(-3.01%)
Sep 18, 2020 38.34 38.39 36.69 37.21 6,720,200 -1.07(-2.80%)
Sep 17, 2020 37.79 38.71 37.40 38.28 4,082,374 -0.50(-1.29%)
Sep 16, 2020 38.09 39.39 38.01 38.78 6,009,917 +1.00(+2.65%)
Sep 15, 2020 39.09 39.09 37.58 37.78 4,986,013 -1.16(-2.98%)
Sep 14, 2020 38.00 39.00 38.00 38.94 6,046,801 +1.57(+4.20%)
Sep 11, 2020 36.50 37.81 36.26 37.37 6,350,100 +1.12(+3.09%)
Sep 10, 2020 36.80 37.19 36.04 36.25 5,181,037 -0.30(-0.82%)
Sep 09, 2020 36.68 36.85 35.63 36.55 5,986,824 +0.10(+0.27%)
Sep 08, 2020 37.03 37.52 36.41 36.45 5,719,387 -1.71(-4.48%)
Sep 04, 2020 37.69 38.38 37.09 38.16 7,504,800 +0.45(+1.19%)
Sep 03, 2020 38.56 38.81 36.70 37.71 7,359,100 -1.15(-2.96%)
Sep 02, 2020 37.69 39.26 37.68 38.86 7,416,362 +1.52(+4.07%)
Sep 01, 2020 38.05 38.34 36.83 37.34 5,961,121 -1.08(-2.81%)
Aug 31, 2020 37.68 38.53 37.16 38.42 9,255,708 +0.58(+1.53%)
Aug 28, 2020 35.46 37.86 35.36 37.84 11,744,200 +2.60(+7.38%)
Aug 27, 2020 34.59 35.34 33.88 35.24 6,726,931 +0.95(+2.76%)
Aug 26, 2020 34.61 34.61 34.04 34.30 4,201,834 -0.02(-0.04%)
Aug 25, 2020 34.80 35.44 34.21 34.31 4,867,797 -0.23(-0.67%)
Aug 24, 2020 33.96 34.63 33.73 34.54 5,652,394 +0.83(+2.46%)
Aug 21, 2020 33.71 33.93 33.53 33.71 5,072,700 -0.39(-1.14%)
Aug 20, 2020 33.80 34.37 33.60 34.10 4,879,083 -0.35(-1.02%)
Aug 19, 2020 34.90 35.27 34.34 34.45 5,145,656 -0.26(-0.75%)
Aug 18, 2020 35.66 35.66 34.57 34.71 6,232,642 -0.89(-2.50%)
Aug 17, 2020 35.91 36.05 35.46 35.60 3,312,928 -0.14(-0.39%)
Aug 14, 2020 35.70 36.07 35.42 35.74 4,911,300 +0.00(+0.00%)
Aug 13, 2020 36.40 36.58 35.63 35.74 8,346,106 -1.03(-2.80%)
Aug 12, 2020 37.31 37.32 36.51 36.77 6,279,438 -0.21(-0.57%)
Aug 11, 2020 37.51 38.13 36.88 36.98 6,143,920 -0.38(-1.02%)
Aug 10, 2020 37.20 37.78 36.72 37.36 7,860,211 +0.37(+0.99%)
Aug 07, 2020 37.39 37.90 36.50 36.99 10,250,000 -0.30(-0.82%)
Aug 06, 2020 39.10 39.21 36.90 37.30 33,824,972 -7.17(-16.12%)
Aug 05, 2020 45.02 45.36 44.06 44.47 6,612,716 -0.29(-0.65%)
Aug 04, 2020 43.43 44.78 43.37 44.76 3,700,097 +0.86(+1.96%)
Aug 03, 2020 43.15 43.99 42.41 43.90 4,064,719 +0.80(+1.86%)
Jul 31, 2020 42.91 43.14 42.03 43.10 3,884,400 +0.34(+0.80%)
Jul 30, 2020 41.89 42.81 41.39 42.76 3,516,712 +0.34(+0.80%)
Jul 29, 2020 42.09 42.95 41.84 42.42 5,387,783 -0.43(-1.00%)
Jul 28, 2020 43.40 43.83 42.77 42.85 3,126,937 -0.88(-2.01%)
Jul 27, 2020 43.24 43.76 42.55 43.73 3,955,487 +0.88(+2.05%)
Jul 24, 2020 45.36 45.45 42.71 42.85 8,032,800 -3.31(-7.17%)
Jul 23, 2020 43.94 47.39 43.92 46.16 11,059,891 +2.20(+5.00%)
Jul 22, 2020 44.10 44.24 43.48 43.96 3,254,409 -0.21(-0.48%)
Jul 21, 2020 43.96 44.96 43.81 44.17 4,117,868 +0.59(+1.35%)
Jul 20, 2020 43.10 43.87 42.77 43.58 3,092,665 +0.17(+0.40%)
Jul 17, 2020 44.15 44.15 43.04 43.41 2,285,300 -0.39(-0.90%)
Jul 16, 2020 43.50 44.26 43.19 43.80 3,271,171 -0.27(-0.61%)
Jul 15, 2020 42.99 44.18 42.68 44.07 4,840,426 +2.03(+4.83%)
Jul 14, 2020 41.38 42.18 40.57 42.04 3,877,631 +0.19(+0.45%)
Jul 13, 2020 42.70 43.13 41.83 41.85 4,529,779 -0.46(-1.09%)
Jul 10, 2020 42.12 42.49 41.46 42.31 3,259,700 -0.01(-0.02%)
Jul 09, 2020 42.82 43.00 41.41 42.32 3,715,634 -0.58(-1.35%)
Jul 08, 2020 41.93 42.90 41.59 42.90 3,724,029 +1.18(+2.83%)
Jul 07, 2020 42.40 42.84 41.50 41.72 4,683,010 -1.23(-2.86%)
Jul 06, 2020 43.27 43.75 42.55 42.95 4,342,513 +0.51(+1.20%)
Jul 02, 2020 43.02 43.39 42.19 42.44 3,900,200 -0.01(-0.02%)
Jul 01, 2020 44.01 44.13 42.04 42.45 6,043,981 -1.70(-3.85%)
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 40.34 6,205,871 +0.66(+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 +0.23(+0.60%)
Apr 01, 2020 39.19 40.75 37.42 38.17 6,701,377 -2.91(-7.09%)
Mar 31, 2020 42.54 43.56 40.54 41.08 6,894,746 -1.87(-4.34%)
Mar 30, 2020 42.20 44.00 41.28 42.95 5,828,489 +1.24(+2.98%)
Mar 27, 2020 41.81 43.12 40.04 41.70 6,624,960 -2.01(-4.61%)
Mar 26, 2020 42.93 45.59 42.15 43.72 8,863,306 +2.63(+6.39%)
Mar 25, 2020 40.27 44.82 38.44 41.09 9,546,846 +1.15(+2.87%)
Mar 24, 2020 37.10 40.82 36.14 39.95 10,496,890 +6.02(+17.75%)
Mar 23, 2020 31.68 34.55 29.81 33.93 10,632,146 +3.28(+10.69%)
Mar 20, 2020 31.93 34.38 30.60 30.65 9,390,316 -0.29(-0.93%)
Mar 19, 2020 28.82 32.11 27.05 30.93 6,929,385 +2.12(+7.37%)
Mar 18, 2020 30.65 31.59 27.58 28.81 8,969,839 -4.80(-14.27%)
Mar 17, 2020 33.79 36.52 30.60 33.61 10,405,401 +0.77(+2.34%)
Mar 16, 2020 34.88 37.28 32.70 32.84 8,985,119 -8.44(-20.44%)
Mar 13, 2020 42.26 42.57 37.88 41.28 8,484,605 +2.67(+6.93%)
Mar 12, 2020 40.11 42.49 36.33 38.60 9,755,056 -5.95(-13.36%)
Mar 11, 2020 47.20 47.34 43.62 44.56 7,764,700 -4.75(-9.63%)
Mar 10, 2020 49.32 49.85 45.83 49.30 7,541,910 +2.52(+5.38%)
Mar 09, 2020 48.92 50.00 46.71 46.79 6,826,377 -7.24(-13.39%)
Mar 06, 2020 54.34 56.34 52.68 54.02 6,087,916 -2.94(-5.16%)
Mar 05, 2020 56.14 58.79 56.05 56.96 4,543,838 -1.41(-2.42%)
Mar 04, 2020 57.59 58.51 56.02 58.38 5,207,304 +2.18(+3.88%)
Mar 03, 2020 58.83 60.17 55.61 56.19 5,488,955 -3.07(-5.18%)
Mar 02, 2020 56.61 59.29 55.65 59.26 7,650,596 +4.42(+8.06%)
Feb 28, 2020 51.32 54.99 51.11 54.84 7,986,565 +0.38(+0.71%)
Feb 27, 2020 56.36 57.63 54.23 54.46 6,475,963 -4.39(-7.46%)
Feb 26, 2020 59.10 60.93 58.56 58.85 4,888,471 +0.09(+0.15%)
Feb 25, 2020 62.81 63.28 58.34 58.76 5,950,842 -3.98(-6.34%)
Feb 24, 2020 62.78 64.10 62.32 62.74 5,106,358 -3.38(-5.11%)
Feb 21, 2020 67.59 67.88 65.29 66.11 4,155,125 -2.05(-3.01%)
Feb 20, 2020 68.70 68.80 66.56 68.17 2,405,145 -0.49(-0.72%)
Feb 19, 2020 68.09 69.37 67.91 68.66 2,704,412 +1.23(+1.83%)
Feb 18, 2020 66.84 67.55 66.14 67.43 2,686,531 -0.93(-1.36%)
Feb 14, 2020 69.23 69.36 67.46 68.35 3,246,375 -0.33(-0.47%)
Feb 13, 2020 68.27 70.17 68.15 68.68 3,717,852 -0.76(-1.09%)
Feb 12, 2020 68.80 70.38 68.80 69.44 4,029,350 +1.41(+2.07%)
Feb 11, 2020 68.25 68.90 67.36 68.03 3,921,726 +0.89(+1.32%)
Feb 10, 2020 65.54 67.14 65.40 67.14 3,124,316 +0.98(+1.48%)
Feb 07, 2020 67.17 67.36 66.03 66.16 4,094,339 -1.65(-2.43%)
Feb 06, 2020 67.89 68.24 66.77 67.81 3,775,849 +0.58(+0.87%)
Feb 05, 2020 68.54 69.57 66.54 67.23 4,932,664 -0.32(-0.47%)
Feb 04, 2020 68.11 68.98 67.47 67.55 4,801,731 +1.17(+1.77%)
Feb 03, 2020 64.75 68.16 63.85 66.37 5,854,232 +1.72(+2.66%)
Jan 31, 2020 68.27 68.60 64.33 64.65 14,237,287 -1.44(-2.18%)
Jan 30, 2020 64.54 66.10 63.68 66.09 8,787,222 +0.20(+0.30%)
Jan 29, 2020 67.30 67.73 65.76 65.90 3,153,857 -1.63(-2.41%)
Jan 28, 2020 66.61 67.94 65.56 67.53 3,474,091 +1.79(+2.72%)
Jan 27, 2020 65.41 66.63 64.48 65.74 4,634,265 -2.88(-4.20%)
Jan 24, 2020 70.78 70.83 68.00 68.62 4,502,720 -1.39(-1.99%)
Jan 23, 2020 69.45 71.07 67.75 70.01 7,032,059 +2.26(+3.34%)
Jan 22, 2020 68.15 68.91 67.40 67.75 3,062,824 -0.11(-0.16%)
Jan 21, 2020 66.70 68.10 66.60 67.86 5,110,271 +0.48(+0.72%)
Jan 17, 2020 68.86 68.90 66.98 67.38 4,272,341 -0.40(-0.60%)
Jan 16, 2020 67.16 68.01 66.79 67.78 5,298,064 +1.97(+3.00%)
Jan 15, 2020 67.51 67.69 65.19 65.81 5,917,637 -2.51(-3.67%)
Jan 14, 2020 68.31 69.59 68.01 68.32 4,538,031 +0.08(+0.12%)
Jan 13, 2020 67.67 68.78 67.35 68.24 4,215,487 +1.17(+1.75%)
Jan 10, 2020 68.00 68.13 66.79 67.06 4,543,446 -0.67(-0.99%)
Jan 09, 2020 68.49 68.77 66.42 67.73 5,258,711 -0.02(-0.03%)
Jan 08, 2020 66.34 68.11 65.77 67.75 6,686,536 +0.97(+1.45%)
Jan 07, 2020 64.37 67.10 63.70 66.79 11,236,583 +4.23(+6.77%)
Jan 06, 2020 62.15 63.72 61.94 62.55 4,136,876 -1.22(-1.92%)
Jan 03, 2020 63.06 64.46 62.73 63.77 4,010,151 -1.00(-1.54%)
Jan 02, 2020 63.37 65.13 63.37 64.77 6,756,827 +2.62(+4.21%)
Dec 31, 2019 60.63 62.19 60.42 62.16 3,932,832 +1.07(+1.75%)
Dec 30, 2019 60.72 61.19 59.34 61.09 3,318,863 +0.24(+0.40%)
Dec 27, 2019 61.79 62.28 60.61 60.84 3,246,215 -0.66(-1.07%)
Dec 26, 2019 60.83 61.88 60.74 61.50 2,372,421 +0.56(+0.92%)
Dec 24, 2019 61.44 61.48 60.55 60.94 1,973,768 -0.46(-0.75%)
Dec 23, 2019 59.77 61.76 59.64 61.40 5,469,147 +1.56(+2.60%)
Dec 20, 2019 58.39 60.00 57.94 59.84 9,930,111 +2.29(+3.98%)
Dec 19, 2019 57.68 58.17 56.35 57.55 5,838,577 +1.51(+2.69%)
Dec 18, 2019 55.99 56.52 55.63 56.05 3,931,346 -0.01(-0.02%)
Dec 17, 2019 55.61 56.40 55.16 56.05 4,912,479 +0.72(+1.31%)
Dec 16, 2019 55.15 57.13 54.89 55.33 9,444,620 +2.15(+4.05%)
Dec 13, 2019 52.94 54.25 52.64 53.18 6,929,480 +0.56(+1.06%)
Dec 12, 2019 50.18 52.81 50.16 52.62 7,457,211 +2.60(+5.21%)
Dec 11, 2019 48.67 50.42 48.48 50.01 4,744,160 +1.79(+3.72%)
Dec 10, 2019 47.51 48.94 47.19 48.22 5,298,162 +1.16(+2.46%)
Dec 09, 2019 47.71 48.06 46.61 47.06 4,423,931 -1.00(-2.08%)
Dec 06, 2019 47.18 48.63 47.01 48.06 4,110,817 +1.66(+3.57%)
Dec 05, 2019 46.81 47.18 46.26 46.41 3,860,126 -0.05(-0.11%)
Dec 04, 2019 47.19 47.67 46.39 46.46 4,881,113 -0.26(-0.57%)
Dec 03, 2019 46.52 46.79 45.68 46.72 4,457,811 -0.77(-1.63%)
Dec 02, 2019 49.30 49.69 47.45 47.50 5,266,752 -1.79(-3.64%)
Nov 29, 2019 49.35 49.66 48.95 49.29 1,906,781 -0.08(-0.16%)
Nov 27, 2019 48.15 49.44 48.06 49.37 3,910,469 +1.63(+3.41%)
Nov 26, 2019 48.70 48.78 47.47 47.74 3,928,346 -0.99(-2.03%)
Nov 25, 2019 47.67 48.90 47.57 48.73 3,910,080 +1.27(+2.68%)
Nov 22, 2019 47.22 47.86 46.97 47.46 3,003,387 +0.61(+1.30%)
Nov 21, 2019 47.38 47.98 46.63 46.85 4,348,995 -0.65(-1.36%)
Nov 20, 2019 46.52 47.91 46.50 47.50 11,317,349 +0.96(+2.06%)
Nov 19, 2019 48.67 48.67 46.28 46.54 8,499,152 -1.95(-4.02%)
Nov 18, 2019 49.21 49.36 47.92 48.48 5,850,214 -0.81(-1.65%)
Nov 15, 2019 49.93 50.37 49.11 49.30 5,490,995 -0.04(-0.08%)
Nov 14, 2019 49.77 49.83 48.43 49.34 4,724,234 -0.63(-1.25%)
Nov 13, 2019 50.84 50.89 49.56 49.96 5,370,087 -1.49(-2.89%)
Nov 12, 2019 51.06 51.74 50.69 51.45 4,292,402 +0.54(+1.06%)
Nov 11, 2019 50.23 51.13 49.91 50.91 4,469,398 -0.03(-0.06%)
Nov 08, 2019 51.91 52.00 50.51 50.94 5,883,931 -1.19(-2.29%)
Nov 07, 2019 53.43 53.54 51.98 52.14 3,948,560 -0.47(-0.89%)
Nov 06, 2019 52.82 52.84 51.68 52.61 5,940,778 -0.41(-0.78%)
Nov 05, 2019 53.88 54.04 52.76 53.02 4,632,915 -0.80(-1.49%)
Nov 04, 2019 53.46 53.92 52.72 53.82 5,343,803 +1.11(+2.10%)
Nov 01, 2019 50.74 53.25 50.44 52.72 9,816,662 +2.13(+4.22%)
Oct 31, 2019 56.12 56.80 50.48 50.58 22,754,160 -10.29(-16.91%)
Oct 30, 2019 61.63 61.78 60.06 60.87 4,869,981 -0.62(-1.00%)
Oct 29, 2019 61.55 61.82 60.94 61.49 2,886,490 +0.06(+0.10%)
Oct 28, 2019 60.86 61.55 60.29 61.43 3,167,594 +1.47(+2.45%)
Oct 25, 2019 58.30 60.05 58.05 59.96 3,466,476 +1.67(+2.87%)
Oct 24, 2019 57.61 58.98 57.03 58.29 3,853,622 +1.83(+3.24%)
Oct 23, 2019 56.93 56.93 55.70 56.46 3,567,786 -1.19(-2.06%)
Oct 22, 2019 57.49 58.66 57.49 57.64 3,195,300 +0.25(+0.44%)
Oct 21, 2019 57.38 57.84 57.07 57.39 2,267,644 +0.46(+0.81%)
Oct 18, 2019 57.86 57.98 56.07 56.93 3,394,587 -1.46(-2.50%)
Oct 17, 2019 58.85 58.85 57.49 58.39 3,178,885 +0.16(+0.27%)
Oct 16, 2019 59.68 59.83 58.11 58.23 2,787,405 -1.33(-2.24%)
Oct 15, 2019 58.08 59.68 58.03 59.56 3,692,910 +1.51(+2.60%)
Oct 14, 2019 58.38 58.98 57.58 58.05 3,837,689 +0.91(+1.59%)
Oct 11, 2019 57.33 58.05 56.81 57.14 2,677,132 +0.99(+1.76%)
Oct 10, 2019 55.23 56.62 54.97 56.15 2,432,294 +0.79(+1.43%)
Oct 09, 2019 55.10 55.79 54.77 55.36 2,301,864 +0.99(+1.82%)
Oct 08, 2019 55.92 56.11 54.25 54.37 4,517,244 -2.42(-4.26%)
Oct 07, 2019 57.08 57.53 56.73 56.79 2,565,321 -0.57(-0.99%)
Oct 04, 2019 56.95 57.52 56.77 57.36 2,512,319 +0.77(+1.37%)
Oct 03, 2019 55.40 56.62 54.33 56.58 4,330,017 +1.43(+2.59%)
Oct 02, 2019 56.11 56.24 54.50 55.15 5,773,102 -1.72(-3.02%)
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.