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

Cognizant Technology Solutions (NQ: CTSH )

66.25 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2019 56.18 58.24 56.07 57.06 6,137,248 +0.98(+1.75%)
Oct 30, 2019 56.93 56.99 55.94 56.07 3,646,061 -0.52(-0.93%)
Oct 29, 2019 56.84 57.22 56.52 56.60 3,694,809 -0.21(-0.36%)
Oct 28, 2019 56.59 57.01 56.36 56.80 2,914,339 +0.20(+0.35%)
Oct 25, 2019 56.65 57.02 56.43 56.61 3,196,799 -0.05(-0.08%)
Oct 24, 2019 56.98 57.11 56.35 56.65 2,059,371 +0.15(+0.27%)
Oct 23, 2019 56.15 56.52 55.79 56.50 3,007,975 +0.42(+0.75%)
Oct 22, 2019 57.05 57.33 55.90 56.08 2,877,023 -0.82(-1.45%)
Oct 21, 2019 57.41 57.67 56.46 56.91 3,535,814 +0.13(+0.23%)
Oct 18, 2019 57.52 57.52 56.74 56.78 3,478,553 -0.69(-1.21%)
Oct 17, 2019 57.60 57.83 57.08 57.47 2,880,033 -0.01(-0.02%)
Oct 16, 2019 57.49 58.03 57.32 57.48 2,849,926 +0.05(+0.09%)
Oct 15, 2019 56.55 57.75 56.52 57.43 2,402,218 +0.89(+1.58%)
Oct 14, 2019 56.74 56.83 56.20 56.53 1,899,710 -0.22(-0.38%)
Oct 11, 2019 56.60 57.52 56.47 56.75 2,764,984 +0.76(+1.35%)
Oct 10, 2019 55.29 56.47 55.21 55.99 2,557,390 +0.34(+0.61%)
Oct 09, 2019 55.93 55.94 55.37 55.65 2,090,928 +0.51(+0.92%)
Oct 08, 2019 55.91 56.06 55.14 55.15 4,464,657 -1.29(-2.29%)
Oct 07, 2019 56.44 56.74 56.25 56.44 2,274,821 -0.22(-0.38%)
Oct 04, 2019 56.52 56.97 56.42 56.65 2,537,274 +0.31(+0.55%)
Oct 03, 2019 56.17 56.48 55.83 56.35 2,813,178 +0.22(+0.40%)
Oct 02, 2019 56.20 56.75 55.70 56.12 4,031,757 -0.64(-1.12%)
Oct 01, 2019 56.55 57.85 56.55 56.76 3,457,818 +0.34(+0.60%)
Sep 30, 2019 55.20 56.56 55.12 56.42 4,725,596 +1.41(+2.57%)
Sep 27, 2019 56.20 56.29 54.92 55.01 3,119,579 -0.85(-1.52%)
Sep 26, 2019 56.18 56.35 55.27 55.85 2,717,227 -0.50(-0.89%)
Sep 25, 2019 56.15 56.63 55.63 56.35 4,151,270 +0.25(+0.45%)
Sep 24, 2019 57.14 57.57 55.70 56.10 5,339,734 -0.85(-1.49%)
Sep 23, 2019 57.77 57.79 56.92 56.95 4,270,868 -0.91(-1.58%)
Sep 20, 2019 59.09 59.29 57.54 57.86 8,735,633 -1.56(-2.63%)
Sep 19, 2019 59.29 60.00 59.06 59.43 3,019,258 -0.04(-0.06%)
Sep 18, 2019 59.64 59.76 58.70 59.46 3,083,872 -0.46(-0.77%)
Sep 17, 2019 59.98 59.98 59.18 59.92 2,292,837 +0.01(+0.02%)
Sep 16, 2019 59.92 60.43 59.80 59.91 2,907,809 -0.32(-0.53%)
Sep 13, 2019 60.88 61.05 60.10 60.23 3,280,428 -0.48(-0.79%)
Sep 12, 2019 61.43 61.44 60.26 60.71 2,756,145 -0.49(-0.80%)
Sep 11, 2019 60.78 61.27 60.31 61.20 3,403,392 +0.58(+0.96%)
Sep 10, 2019 59.87 60.64 59.24 60.61 2,529,787 +0.52(+0.87%)
Sep 09, 2019 60.42 60.52 59.79 60.09 2,169,205 -0.25(-0.42%)
Sep 06, 2019 60.17 60.86 60.01 60.34 3,127,055 +0.18(+0.30%)
Sep 05, 2019 59.14 60.21 59.14 60.17 3,383,520 +1.73(+2.96%)
Sep 04, 2019 58.22 58.56 58.09 58.43 2,383,511 +0.87(+1.51%)
Sep 03, 2019 57.07 57.69 56.96 57.56 3,383,629 +0.08(+0.15%)
Aug 30, 2019 57.89 57.89 57.20 57.48 2,708,057 +0.01(+0.02%)
Aug 29, 2019 56.95 57.54 56.88 57.47 2,849,493 +1.07(+1.89%)
Aug 28, 2019 55.99 56.47 55.43 56.40 3,394,619 +0.51(+0.90%)
Aug 27, 2019 56.37 56.43 55.65 55.90 2,818,440 -0.16(-0.28%)
Aug 26, 2019 56.75 56.77 55.79 56.06 2,876,417 -0.12(-0.22%)
Aug 23, 2019 57.16 57.98 55.99 56.18 3,146,601 -1.12(-1.96%)
Aug 22, 2019 58.08 58.30 57.20 57.30 3,511,252 -0.69(-1.19%)
Aug 21, 2019 58.14 58.25 57.73 57.99 2,519,143 +0.52(+0.91%)
Aug 20, 2019 57.65 57.93 57.26 57.47 2,118,331 -0.26(-0.45%)
Aug 19, 2019 57.80 58.35 57.45 57.73 2,770,293 +0.60(+1.05%)
Aug 16, 2019 57.10 57.36 56.70 57.13 2,441,175 +0.60(+1.06%)
Aug 15, 2019 56.69 57.05 56.09 56.54 3,703,065 -0.07(-0.12%)
Aug 14, 2019 56.82 56.92 55.94 56.60 4,449,544 -1.02(-1.77%)
Aug 13, 2019 57.09 57.87 56.68 57.62 4,368,068 +0.53(+0.93%)
Aug 12, 2019 58.12 58.12 56.99 57.09 2,913,664 -1.20(-2.07%)
Aug 09, 2019 59.20 59.23 57.77 58.29 3,901,250 -1.40(-2.35%)
Aug 08, 2019 58.54 59.71 58.07 59.69 3,149,144 +1.63(+2.81%)
Aug 07, 2019 57.56 58.28 57.07 58.06 3,287,460 -0.35(-0.59%)
Aug 06, 2019 58.04 58.56 57.36 58.40 3,981,159 +0.50(+0.87%)
Aug 05, 2019 58.51 59.02 57.67 57.90 4,611,918 -1.35(-2.28%)
Aug 02, 2019 60.98 61.11 58.61 59.25 6,216,841 -2.73(-4.40%)
Aug 01, 2019 62.49 63.35 60.69 61.98 6,625,603 +1.19(+1.95%)
Jul 31, 2019 61.08 61.67 59.95 60.79 5,981,358 -0.18(-0.29%)
Jul 30, 2019 61.28 61.28 60.74 60.97 2,975,115 -0.66(-1.08%)
Jul 29, 2019 61.93 62.03 61.07 61.63 2,539,185 -0.34(-0.54%)
Jul 26, 2019 61.37 62.06 61.36 61.97 1,833,292 +0.58(+0.94%)
Jul 25, 2019 61.42 61.60 60.95 61.39 2,612,078 +0.02(+0.03%)
Jul 24, 2019 61.16 61.44 60.50 61.37 4,482,296 -0.10(-0.17%)
Jul 23, 2019 60.74 61.47 60.56 61.47 3,707,739 +0.30(+0.49%)
Jul 22, 2019 60.94 61.51 60.84 61.17 3,524,008 +0.38(+0.63%)
Jul 19, 2019 61.65 61.85 60.69 60.79 4,387,728 -0.74(-1.20%)
Jul 18, 2019 60.46 61.61 60.02 61.53 2,657,547 +0.64(+1.06%)
Jul 17, 2019 61.79 61.83 60.77 60.88 3,021,735 -0.66(-1.08%)
Jul 16, 2019 61.41 61.88 60.99 61.55 2,423,864 +0.12(+0.20%)
Jul 15, 2019 61.50 61.68 61.13 61.43 3,397,325 -0.04(-0.06%)
Jul 12, 2019 61.19 61.51 60.83 61.46 2,986,694 +0.53(+0.87%)
Jul 11, 2019 60.05 61.05 59.81 60.93 3,433,449 +1.15(+1.92%)
Jul 10, 2019 60.27 60.62 59.42 59.78 3,773,762 -0.30(-0.50%)
Jul 09, 2019 59.58 60.16 59.37 60.08 3,711,301 +0.17(+0.28%)
Jul 08, 2019 60.11 60.52 59.63 59.91 3,321,294 -0.48(-0.79%)
Jul 05, 2019 59.48 60.54 59.44 60.39 3,274,723 +0.49(+0.83%)
Jul 03, 2019 60.12 60.15 59.53 59.90 2,941,154 -0.17(-0.28%)
Jul 02, 2019 60.11 60.24 59.35 60.06 3,097,744 +0.14(+0.24%)
Jul 01, 2019 60.17 60.85 59.59 59.92 3,226,271 +0.76(+1.29%)
Jun 28, 2019 59.14 59.53 58.95 59.16 11,688,751 +0.31(+0.52%)
Jun 27, 2019 59.05 59.21 58.74 58.85 3,148,316 +0.00(+0.00%)
Jun 26, 2019 59.35 59.93 58.84 58.85 2,508,976 -0.09(-0.16%)
Jun 25, 2019 59.77 59.87 58.84 58.94 4,291,448 -0.83(-1.39%)
Jun 24, 2019 59.81 60.18 59.51 59.77 6,016,473 -0.38(-0.64%)
Jun 21, 2019 59.84 60.40 59.60 60.16 9,401,663 +0.27(+0.45%)
Jun 20, 2019 59.07 60.00 58.63 59.89 9,340,853 +1.46(+2.49%)
Jun 19, 2019 59.42 59.73 57.77 58.43 7,692,678 -1.04(-1.74%)
Jun 18, 2019 59.05 59.73 58.91 59.47 5,233,093 +1.08(+1.85%)
Jun 17, 2019 57.86 58.78 57.52 58.38 4,213,273 +0.86(+1.49%)
Jun 14, 2019 57.86 58.07 56.95 57.52 5,842,018 -0.65(-1.12%)
Jun 13, 2019 58.31 58.38 57.73 58.18 6,528,402 +0.18(+0.31%)
Jun 12, 2019 58.88 59.16 57.96 58.00 3,622,032 -1.14(-1.93%)
Jun 11, 2019 59.41 59.66 58.81 59.14 3,260,926 +0.32(+0.54%)
Jun 10, 2019 58.65 59.19 58.49 58.82 4,032,994 +0.23(+0.40%)
Jun 07, 2019 58.08 58.78 58.00 58.59 2,477,392 +0.82(+1.42%)
Jun 06, 2019 57.80 58.00 57.62 57.77 5,602,059 -0.26(-0.45%)
Jun 05, 2019 57.61 58.08 57.19 58.03 6,895,776 +1.01(+1.77%)
Jun 04, 2019 56.96 57.43 54.94 57.02 8,371,663 +0.50(+0.89%)
Jun 03, 2019 57.65 57.95 56.12 56.52 7,831,312 -1.28(-2.21%)
May 31, 2019 57.61 58.17 57.61 57.80 6,106,152 -0.40(-0.69%)
May 30, 2019 57.80 58.70 57.63 58.20 5,421,696 +0.45(+0.78%)
May 29, 2019 57.70 58.02 57.44 57.75 4,865,359 -0.18(-0.31%)
May 28, 2019 57.99 58.48 57.75 57.93 7,426,832 +0.19(+0.32%)
May 24, 2019 57.39 58.04 57.13 57.74 6,895,445 +0.74(+1.29%)
May 23, 2019 56.89 57.59 56.78 57.00 9,730,481 -0.39(-0.68%)
May 22, 2019 56.56 58.04 56.56 57.39 10,019,042 +0.47(+0.82%)
May 21, 2019 56.16 57.07 56.01 56.93 10,531,793 +1.13(+2.02%)
May 20, 2019 54.72 55.92 54.61 55.80 11,717,543 +0.51(+0.93%)
May 17, 2019 53.96 55.34 53.77 55.29 8,815,024 +0.74(+1.36%)
May 16, 2019 54.38 54.86 54.16 54.54 7,479,101 +0.04(+0.07%)
May 15, 2019 53.53 54.65 53.42 54.51 8,398,961 +0.79(+1.47%)
May 14, 2019 53.13 54.23 52.99 53.71 8,543,515 +0.81(+1.53%)
May 13, 2019 53.97 54.11 52.77 52.91 13,187,125 -2.09(-3.81%)
May 10, 2019 54.47 55.18 54.21 55.00 12,997,782 +0.03(+0.05%)
May 09, 2019 54.20 55.14 53.96 54.97 9,856,915 +0.11(+0.20%)
May 08, 2019 54.39 54.98 54.01 54.86 8,999,677 +0.44(+0.80%)
May 07, 2019 54.88 54.97 53.45 54.42 11,324,431 -1.01(-1.83%)
May 06, 2019 54.47 55.98 53.97 55.44 10,946,573 +0.33(+0.59%)
May 03, 2019 55.89 57.20 53.67 55.11 43,597,228 -6.85(-11.05%)
May 02, 2019 67.15 67.87 60.46 61.96 13,408,326 -5.18(-7.72%)
May 01, 2019 68.22 68.25 67.11 67.14 3,388,665 -0.73(-1.07%)
Apr 30, 2019 67.37 67.95 67.24 67.86 3,286,863 +0.52(+0.77%)
Apr 29, 2019 66.18 67.77 66.18 67.34 3,710,156 -0.90(-1.32%)
Apr 26, 2019 67.96 68.30 67.56 68.24 2,382,683 +0.41(+0.60%)
Apr 25, 2019 67.64 68.00 67.25 67.83 2,644,500 +0.24(+0.36%)
Apr 24, 2019 67.88 68.36 67.05 67.59 3,274,598 -0.17(-0.25%)
Apr 23, 2019 66.76 67.95 66.54 67.76 6,754,878 +1.27(+1.92%)
Apr 22, 2019 65.99 66.54 65.45 66.49 2,199,968 +0.13(+0.20%)
Apr 18, 2019 67.22 67.22 65.63 66.36 5,880,374 -0.75(-1.12%)
Apr 17, 2019 67.13 67.37 66.74 67.11 3,208,021 +0.23(+0.35%)
Apr 16, 2019 67.90 68.06 66.58 66.88 4,729,991 -2.25(-3.26%)
Apr 15, 2019 69.24 69.37 68.61 69.13 1,817,409 +0.03(+0.04%)
Apr 12, 2019 69.21 69.29 68.41 69.10 2,687,479 +0.09(+0.13%)
Apr 11, 2019 69.45 69.56 68.89 69.01 2,170,213 -0.38(-0.55%)
Apr 10, 2019 69.25 69.54 69.12 69.39 1,671,004 +0.21(+0.31%)
Apr 09, 2019 68.76 69.31 68.57 69.17 2,188,991 -0.04(-0.05%)
Apr 08, 2019 69.07 69.25 68.42 69.21 2,611,453 +0.20(+0.28%)
Apr 05, 2019 68.69 69.22 68.02 69.02 2,766,071 +0.38(+0.56%)
Apr 04, 2019 69.11 69.20 68.19 68.63 2,388,653 -0.36(-0.53%)
Apr 03, 2019 68.74 69.62 68.66 69.00 3,746,879 +0.57(+0.83%)
Apr 02, 2019 68.70 69.00 68.28 68.43 3,299,867 -0.26(-0.38%)
Apr 01, 2019 67.90 68.81 67.57 68.69 3,897,795 +1.30(+1.93%)
Mar 29, 2019 66.99 67.76 66.94 67.39 4,811,381 +0.81(+1.22%)
Mar 28, 2019 66.87 66.87 66.07 66.58 2,683,310 +0.51(+0.77%)
Mar 27, 2019 66.16 66.48 65.41 66.07 2,193,622 -0.06(-0.08%)
Mar 26, 2019 66.25 66.72 65.73 66.12 2,467,889 +0.32(+0.48%)
Mar 25, 2019 65.80 65.93 65.11 65.81 2,132,722 -0.13(-0.20%)
Mar 22, 2019 66.93 67.03 65.70 65.94 2,915,513 -1.22(-1.81%)
Mar 21, 2019 66.49 67.56 66.42 67.16 4,452,829 +0.46(+0.68%)
Mar 20, 2019 67.13 67.37 66.34 66.70 2,323,635 -0.29(-0.43%)
Mar 19, 2019 67.26 67.38 66.78 66.99 2,727,881 +0.13(+0.19%)
Mar 18, 2019 67.06 67.27 66.24 66.86 2,555,444 -0.23(-0.35%)
Mar 15, 2019 66.09 67.30 65.98 67.09 5,166,816 +1.12(+1.69%)
Mar 14, 2019 66.24 66.48 65.90 65.97 2,771,146 -0.26(-0.39%)
Mar 13, 2019 66.90 67.28 66.18 66.23 4,221,924 -0.53(-0.79%)
Mar 12, 2019 67.25 67.54 66.67 66.76 3,894,940 -0.53(-0.79%)
Mar 11, 2019 66.38 67.33 66.32 67.29 3,396,491 +1.12(+1.69%)
Mar 08, 2019 66.61 66.97 65.63 66.18 4,206,410 -1.10(-1.63%)
Mar 07, 2019 67.27 67.64 66.65 67.28 5,694,205 +0.81(+1.22%)
Mar 06, 2019 66.43 67.00 66.22 66.47 2,893,120 +0.07(+0.10%)
Mar 05, 2019 66.68 66.96 66.36 66.40 2,271,675 -0.34(-0.52%)
Mar 04, 2019 67.49 67.79 66.05 66.75 3,524,727 -0.34(-0.51%)
Mar 01, 2019 65.96 67.17 65.85 67.09 3,169,241 +1.07(+1.62%)
Feb 28, 2019 66.27 66.75 65.93 66.02 3,977,189 -0.31(-0.46%)
Feb 27, 2019 66.71 66.71 66.00 66.33 5,429,770 -0.68(-1.01%)
Feb 26, 2019 67.37 67.47 66.75 67.01 3,901,790 -0.20(-0.29%)
Feb 25, 2019 67.83 67.90 67.10 67.20 4,413,686 -0.12(-0.18%)
Feb 22, 2019 66.68 67.36 66.49 67.32 6,005,088 +0.97(+1.46%)
Feb 21, 2019 67.06 67.36 66.15 66.36 5,095,094 -0.85(-1.26%)
Feb 20, 2019 68.15 68.28 66.83 67.20 3,409,625 -0.68(-1.00%)
Feb 19, 2019 67.91 68.24 67.38 67.88 4,264,556 -0.35(-0.52%)
Feb 15, 2019 68.37 68.69 67.79 68.23 3,099,551 +0.41(+0.60%)
Feb 14, 2019 67.77 68.31 67.64 67.83 1,613,057 -0.43(-0.63%)
Feb 13, 2019 68.79 68.97 67.88 68.25 3,232,390 +0.12(+0.18%)
Feb 12, 2019 68.10 68.29 67.60 68.13 3,668,897 +0.45(+0.66%)
Feb 11, 2019 68.04 68.52 67.60 67.69 4,297,330 -0.18(-0.26%)
Feb 08, 2019 67.21 68.21 66.95 67.86 4,973,340 +0.16(+0.23%)
Feb 07, 2019 68.81 69.06 66.25 67.70 6,339,729 -1.40(-2.03%)
Feb 06, 2019 64.95 69.28 64.93 69.11 7,807,379 +3.05(+4.62%)
Feb 05, 2019 66.18 66.67 65.96 66.05 4,288,649 -0.07(-0.11%)
Feb 04, 2019 65.00 66.33 64.88 66.13 3,639,065 +1.07(+1.64%)
Feb 01, 2019 64.88 65.80 64.73 65.06 3,469,760 +0.43(+0.66%)
Jan 31, 2019 64.80 65.22 64.38 64.63 3,777,613 -0.11(-0.17%)
Jan 30, 2019 63.75 65.02 63.58 64.75 3,930,719 +1.06(+1.66%)
Jan 29, 2019 64.00 64.22 63.43 63.69 3,127,297 -0.27(-0.42%)
Jan 28, 2019 64.25 64.36 63.39 63.96 2,987,324 -0.99(-1.53%)
Jan 25, 2019 65.16 65.23 64.24 64.95 4,391,831 +1.76(+2.79%)
Jan 24, 2019 62.26 63.22 62.07 63.19 3,596,398 +0.98(+1.58%)
Jan 23, 2019 62.11 62.57 61.42 62.20 3,611,748 +0.24(+0.39%)
Jan 22, 2019 62.43 62.79 61.47 61.96 3,986,736 -0.95(-1.50%)
Jan 18, 2019 62.66 63.10 62.12 62.91 4,209,637 +1.18(+1.91%)
Jan 17, 2019 60.75 61.91 60.48 61.73 2,552,657 +0.70(+1.16%)
Jan 16, 2019 61.13 61.29 60.71 61.03 3,777,765 -0.19(-0.30%)
Jan 15, 2019 60.14 61.45 59.97 61.21 3,828,108 +1.26(+2.10%)
Jan 14, 2019 59.79 60.31 59.68 59.95 4,751,540 -0.27(-0.45%)
Jan 11, 2019 60.09 60.47 59.90 60.22 3,579,722 +0.10(+0.17%)
Jan 10, 2019 59.03 60.15 58.90 60.12 3,572,698 +0.51(+0.86%)
Jan 09, 2019 59.94 60.11 59.35 59.61 3,000,241 -0.06(-0.09%)
Jan 08, 2019 59.62 59.76 58.85 59.66 3,694,193 +0.67(+1.13%)
Jan 07, 2019 58.76 59.33 58.25 58.99 4,247,997 -0.09(-0.16%)
Jan 04, 2019 57.77 59.18 57.46 59.09 5,266,898 +2.41(+4.26%)
Jan 03, 2019 57.84 58.41 56.59 56.68 4,199,846 -1.85(-3.15%)
Jan 02, 2019 57.97 59.19 57.97 58.52 3,283,353 -0.36(-0.61%)
Dec 31, 2018 58.66 59.05 58.46 58.88 2,520,737 +0.51(+0.87%)
Dec 28, 2018 58.82 59.27 57.90 58.37 2,517,718 -0.14(-0.24%)
Dec 27, 2018 57.21 58.54 56.48 58.51 3,650,359 +0.67(+1.15%)
Dec 26, 2018 56.21 57.84 55.16 57.84 3,791,362 +2.17(+3.90%)
Dec 24, 2018 55.72 56.55 55.34 55.67 3,819,161 -0.06(-0.12%)
Dec 21, 2018 58.30 59.04 55.47 55.74 11,006,637 -2.50(-4.28%)
Dec 20, 2018 59.28 59.80 57.56 58.23 4,733,129 -1.34(-2.26%)
Dec 19, 2018 60.21 61.26 59.02 59.58 3,703,187 -0.36(-0.60%)
Dec 18, 2018 60.42 60.75 59.51 59.94 4,534,463 -0.05(-0.08%)
Dec 17, 2018 62.55 62.85 59.41 59.99 5,418,598 -2.88(-4.57%)
Dec 14, 2018 63.29 63.88 62.69 62.86 3,175,232 -1.22(-1.90%)
Dec 13, 2018 63.21 64.27 62.91 64.08 4,452,302 +0.97(+1.54%)
Dec 12, 2018 63.48 64.22 63.07 63.10 3,380,261 +0.71(+1.14%)
Dec 11, 2018 63.27 63.48 61.78 62.39 4,258,263 +0.16(+0.25%)
Dec 10, 2018 63.09 63.69 61.61 62.23 5,739,909 -0.84(-1.34%)
Dec 07, 2018 64.37 64.71 62.70 63.08 3,577,566 -1.30(-2.02%)
Dec 06, 2018 64.10 64.45 63.18 64.37 4,639,161 -0.58(-0.89%)
Dec 04, 2018 66.69 66.78 64.69 64.95 3,515,793 -1.77(-2.66%)
Dec 03, 2018 66.50 67.00 65.96 66.72 3,845,482 +0.65(+0.98%)
Nov 30, 2018 65.51 66.13 64.99 66.07 4,462,336 +0.86(+1.32%)
Nov 29, 2018 65.39 65.81 65.03 65.21 2,752,704 -0.43(-0.65%)
Nov 28, 2018 64.90 65.75 64.48 65.64 3,789,542 +0.80(+1.23%)
Nov 27, 2018 63.55 64.93 63.41 64.84 5,644,975 +1.07(+1.67%)
Nov 26, 2018 63.69 64.07 63.42 63.77 2,864,238 +0.71(+1.13%)
Nov 23, 2018 63.13 63.97 62.91 63.06 1,390,922 -0.64(-1.00%)
Nov 21, 2018 63.70 63.70 63.70 0 +0.98(+1.57%)
Nov 20, 2018 62.83 63.80 62.57 62.71 4,081,909 -1.48(-2.31%)
Nov 19, 2018 65.33 66.01 63.77 64.20 4,372,279 -0.85(-1.31%)
Nov 16, 2018 63.35 65.79 63.14 65.05 8,641,566 +1.54(+2.42%)
Nov 15, 2018 62.13 63.58 61.98 63.52 4,606,112 +1.02(+1.63%)
Nov 14, 2018 64.75 64.75 62.41 62.50 5,429,635 -1.89(-2.93%)
Nov 13, 2018 64.60 65.17 64.23 64.39 3,998,133 +0.06(+0.09%)
Nov 12, 2018 64.79 65.00 64.15 64.33 3,248,658 -0.73(-1.12%)
Nov 09, 2018 65.59 65.80 64.61 65.06 3,310,672 -0.83(-1.26%)
Nov 08, 2018 65.93 66.43 65.61 65.89 2,274,227 -0.12(-0.18%)
Nov 07, 2018 65.04 66.07 64.91 66.01 2,648,226 +1.59(+2.47%)
Nov 06, 2018 64.41 64.54 63.96 64.42 2,682,516 +0.18(+0.27%)
Nov 05, 2018 64.68 64.75 63.88 64.25 3,224,664 -0.04(-0.06%)
Nov 02, 2018 63.93 64.40 63.37 64.28 4,050,497 +0.67(+1.05%)
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.