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

Fortinet Inc (NQ: FTNT )

63.40 -0.63 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 59.63 60.09 59.08 59.44 3,961,595 -0.18(-0.30%)
Feb 27, 2023 59.68 60.14 59.38 59.62 3,597,139 +0.76(+1.29%)
Feb 24, 2023 59.39 59.85 58.57 58.86 3,730,482 -1.72(-2.84%)
Feb 23, 2023 60.61 60.79 59.34 60.58 4,122,389 +0.37(+0.61%)
Feb 22, 2023 60.60 61.25 59.77 60.21 5,662,134 +0.50(+0.84%)
Feb 21, 2023 59.79 60.37 59.30 59.71 4,515,238 -0.93(-1.53%)
Feb 17, 2023 60.87 61.30 60.29 60.64 3,687,235 -0.75(-1.22%)
Feb 16, 2023 62.00 62.61 61.23 61.39 4,032,892 -1.42(-2.26%)
Feb 15, 2023 60.99 63.02 60.71 62.81 5,235,315 +1.62(+2.65%)
Feb 14, 2023 60.15 61.50 59.88 61.19 5,189,723 +1.04(+1.73%)
Feb 13, 2023 59.76 60.46 59.33 60.15 4,506,392 +0.54(+0.91%)
Feb 10, 2023 57.42 59.69 57.10 59.61 5,564,446 +1.79(+3.10%)
Feb 09, 2023 60.76 60.83 57.66 57.82 9,973,084 -1.82(-3.05%)
Feb 08, 2023 60.75 61.45 58.72 59.64 18,328,902 +5.86(+10.90%)
Feb 07, 2023 52.55 54.19 51.79 53.78 9,679,207 +1.79(+3.44%)
Feb 06, 2023 52.47 53.47 51.88 51.99 4,853,362 -1.01(-1.91%)
Feb 03, 2023 52.87 53.74 52.53 53.00 5,467,750 -0.84(-1.57%)
Feb 02, 2023 53.01 54.33 53.00 53.84 6,787,895 +0.75(+1.42%)
Feb 01, 2023 52.15 53.59 51.42 53.09 9,169,748 +0.75(+1.43%)
Jan 31, 2023 51.09 52.53 50.92 52.34 6,031,277 +1.29(+2.53%)
Jan 30, 2023 52.34 52.41 50.92 51.05 5,247,670 -1.65(-3.13%)
Jan 27, 2023 51.90 53.13 51.71 52.70 5,257,124 -0.51(-0.96%)
Jan 26, 2023 53.33 54.57 51.94 53.21 6,409,738 +1.45(+2.80%)
Jan 25, 2023 50.21 51.91 49.43 51.76 5,872,390 +0.67(+1.31%)
Jan 24, 2023 50.47 51.45 50.10 51.09 4,689,411 +0.58(+1.15%)
Jan 23, 2023 49.27 50.55 48.89 50.51 5,770,962 +1.24(+2.52%)
Jan 20, 2023 48.55 49.35 48.50 49.27 5,372,925 +0.85(+1.76%)
Jan 19, 2023 48.11 49.02 47.78 48.42 4,631,929 +0.04(+0.08%)
Jan 18, 2023 50.68 51.52 48.31 48.38 4,893,692 -1.72(-3.43%)
Jan 17, 2023 48.76 50.45 48.43 50.10 5,436,027 +1.23(+2.52%)
Jan 13, 2023 46.25 49.04 45.89 48.87 6,281,671 +0.47(+0.97%)
Jan 12, 2023 48.13 48.63 47.19 48.40 4,931,908 -0.40(-0.82%)
Jan 11, 2023 48.84 49.06 48.15 48.80 4,111,087 +0.38(+0.78%)
Jan 10, 2023 49.12 50.15 48.10 48.42 5,314,065 -0.99(-2.00%)
Jan 09, 2023 49.41 50.67 49.30 49.41 4,539,729 +0.74(+1.52%)
Jan 06, 2023 48.32 48.86 47.08 48.67 5,223,707 +1.22(+2.57%)
Jan 05, 2023 47.77 48.17 46.55 47.45 6,624,713 -0.85(-1.76%)
Jan 04, 2023 49.02 49.47 47.96 48.30 4,674,521 -0.22(-0.45%)
Jan 03, 2023 49.53 50.25 48.02 48.52 4,647,031 -0.37(-0.76%)
Dec 30, 2022 48.55 48.92 48.15 48.89 2,338,869 -0.32(-0.65%)
Dec 29, 2022 48.10 49.37 48.00 49.21 2,667,937 +1.35(+2.82%)
Dec 28, 2022 48.49 49.03 47.80 47.86 2,633,132 -0.69(-1.42%)
Dec 27, 2022 48.44 49.23 47.90 48.55 2,804,492 -0.18(-0.37%)
Dec 23, 2022 48.97 49.22 48.29 48.73 2,958,818 -0.42(-0.85%)
Dec 22, 2022 49.64 49.99 48.45 49.15 4,906,946 -0.86(-1.72%)
Dec 21, 2022 50.30 50.30 47.04 50.01 6,802,536 -0.46(-0.91%)
Dec 20, 2022 49.52 50.73 49.26 50.47 4,341,697 +0.49(+0.98%)
Dec 19, 2022 51.74 51.74 49.67 49.98 4,871,048 -1.94(-3.74%)
Dec 16, 2022 51.54 52.50 51.37 51.92 14,845,503 -0.25(-0.48%)
Dec 15, 2022 53.54 53.99 52.01 52.17 4,501,578 -2.10(-3.87%)
Dec 14, 2022 55.01 55.80 53.68 54.27 3,709,080 -0.44(-0.80%)
Dec 13, 2022 56.65 56.71 53.81 54.71 4,641,786 +1.07(+1.99%)
Dec 12, 2022 52.46 54.06 52.30 53.64 3,808,107 +1.51(+2.90%)
Dec 09, 2022 52.78 52.95 51.88 52.13 3,784,845 -0.78(-1.47%)
Dec 08, 2022 51.92 53.39 51.17 52.91 4,108,414 +1.31(+2.54%)
Dec 07, 2022 50.74 51.77 50.37 51.60 3,172,434 +0.75(+1.47%)
Dec 06, 2022 51.77 51.89 50.63 50.85 3,714,345 -0.82(-1.59%)
Dec 05, 2022 52.72 52.83 51.14 51.67 3,644,069 -1.94(-3.62%)
Dec 02, 2022 54.11 54.36 52.96 53.61 4,685,448 -1.77(-3.20%)
Dec 01, 2022 53.63 55.55 53.35 55.38 4,408,757 +2.22(+4.18%)
Nov 30, 2022 51.23 53.19 50.48 53.16 11,465,663 +1.57(+3.04%)
Nov 29, 2022 52.25 52.30 50.84 51.59 5,724,620 -0.49(-0.94%)
Nov 28, 2022 52.97 53.24 51.89 52.08 3,906,198 -0.83(-1.57%)
Nov 25, 2022 53.08 53.48 52.87 52.91 2,117,775 -0.44(-0.82%)
Nov 23, 2022 52.25 53.58 51.84 53.35 2,997,239 +1.07(+2.05%)
Nov 22, 2022 52.78 52.85 51.22 52.28 4,934,616 -0.04(-0.08%)
Nov 21, 2022 51.56 52.59 51.40 52.32 3,731,621 +0.17(+0.33%)
Nov 18, 2022 55.80 55.80 51.26 52.15 6,356,997 -1.99(-3.68%)
Nov 17, 2022 53.46 54.54 52.68 54.14 5,429,729 -0.55(-1.01%)
Nov 16, 2022 55.68 55.98 54.51 54.69 4,279,390 -1.51(-2.69%)
Nov 15, 2022 56.90 57.39 55.66 56.20 4,497,853 +0.68(+1.22%)
Nov 14, 2022 55.70 56.91 54.80 55.52 5,687,280 -0.61(-1.09%)
Nov 11, 2022 54.00 56.23 53.76 56.13 6,267,069 +1.74(+3.20%)
Nov 10, 2022 53.27 54.74 52.78 54.39 7,427,841 +4.51(+9.04%)
Nov 09, 2022 50.25 50.52 49.59 49.88 4,713,592 -0.72(-1.42%)
Nov 08, 2022 48.51 51.24 48.15 50.60 7,080,410 +2.74(+5.73%)
Nov 07, 2022 47.22 48.27 45.94 47.86 6,167,791 +0.76(+1.61%)
Nov 04, 2022 46.21 47.31 45.15 47.10 9,579,987 +1.17(+2.55%)
Nov 03, 2022 45.55 47.34 42.61 45.93 16,959,220 -7.30(-13.71%)
Nov 02, 2022 56.20 53.09 53.23 9,966,975 -3.19(-5.65%)
Nov 01, 2022 57.86 58.29 56.39 56.42 4,765,148 -0.74(-1.29%)
Oct 31, 2022 56.39 57.34 55.90 57.16 5,405,876 +0.06(+0.11%)
Oct 28, 2022 56.36 57.16 55.27 57.10 3,795,563 +1.09(+1.95%)
Oct 27, 2022 56.20 57.00 55.51 56.01 4,246,194 +0.52(+0.94%)
Oct 26, 2022 55.09 57.25 54.80 55.49 5,973,220 -0.43(-0.77%)
Oct 25, 2022 54.98 56.75 54.98 55.92 5,523,788 +1.02(+1.86%)
Oct 24, 2022 54.34 55.50 52.83 54.90 5,905,868 +1.15(+2.14%)
Oct 21, 2022 51.72 53.87 50.94 53.75 5,512,196 +2.16(+4.19%)
Oct 20, 2022 52.02 53.13 51.30 51.59 4,433,499 -0.20(-0.39%)
Oct 19, 2022 51.17 52.74 51.09 51.79 4,373,593 +0.23(+0.45%)
Oct 18, 2022 52.19 52.75 50.66 51.56 5,121,198 +1.10(+2.18%)
Oct 17, 2022 49.67 50.74 49.67 50.46 5,593,815 +2.33(+4.84%)
Oct 14, 2022 50.06 50.27 48.07 48.13 4,752,942 -1.07(-2.17%)
Oct 13, 2022 46.46 49.63 45.74 49.20 5,114,595 +0.99(+2.05%)
Oct 12, 2022 48.81 48.95 47.40 48.21 4,969,337 -0.37(-0.76%)
Oct 11, 2022 50.81 51.06 48.29 48.58 6,377,571 -2.65(-5.17%)
Oct 10, 2022 53.31 53.84 50.83 51.23 6,974,498 -0.24(-0.47%)
Oct 07, 2022 52.68 53.16 50.95 51.47 5,489,936 -2.27(-4.22%)
Oct 06, 2022 53.78 54.75 53.56 53.74 4,982,524 +0.15(+0.28%)
Oct 05, 2022 51.70 53.85 51.69 53.59 3,368,060 +0.91(+1.73%)
Oct 04, 2022 52.27 53.08 52.11 52.68 3,892,102 +1.72(+3.38%)
Oct 03, 2022 49.58 51.38 49.33 50.96 5,040,404 +1.83(+3.72%)
Sep 30, 2022 49.59 50.59 49.06 49.13 4,727,180 -0.50(-1.01%)
Sep 29, 2022 49.50 49.86 48.49 49.63 3,470,093 -0.34(-0.68%)
Sep 28, 2022 48.94 50.23 48.40 49.97 3,878,541 +1.47(+3.03%)
Sep 27, 2022 49.01 49.74 47.87 48.50 4,214,831 +0.21(+0.43%)
Sep 26, 2022 48.77 49.54 48.21 48.29 3,514,566 -0.30(-0.62%)
Sep 23, 2022 48.50 48.92 47.95 48.59 4,248,349 -0.15(-0.31%)
Sep 22, 2022 49.51 50.17 48.64 48.74 4,057,674 -1.06(-2.13%)
Sep 21, 2022 51.11 51.80 49.76 49.80 4,366,789 -0.97(-1.91%)
Sep 20, 2022 50.33 51.10 50.17 50.77 3,590,207 +0.03(+0.06%)
Sep 19, 2022 49.61 50.84 49.61 50.74 3,593,267 +0.32(+0.63%)
Sep 16, 2022 50.19 50.64 49.60 50.42 10,405,967 -0.40(-0.79%)
Sep 15, 2022 51.92 52.48 50.53 50.82 6,011,676 -1.12(-2.16%)
Sep 14, 2022 52.25 52.32 51.05 51.94 4,542,371 +0.07(+0.13%)
Sep 13, 2022 53.23 53.62 51.80 51.87 7,693,107 -3.97(-7.11%)
Sep 12, 2022 53.78 55.94 53.75 55.84 7,380,933 +2.25(+4.20%)
Sep 09, 2022 52.08 53.69 52.08 53.59 5,488,857 +1.88(+3.64%)
Sep 08, 2022 50.21 51.84 49.98 51.71 4,492,178 +1.26(+2.50%)
Sep 07, 2022 49.88 50.64 49.29 50.45 5,120,839 +0.80(+1.61%)
Sep 06, 2022 48.68 49.94 48.03 49.65 7,441,888 +1.05(+2.16%)
Sep 02, 2022 49.08 49.55 48.34 48.60 6,405,155 +0.05(+0.10%)
Sep 01, 2022 48.04 48.60 47.37 48.55 5,723,251 -0.14(-0.29%)
Aug 31, 2022 49.45 50.18 48.49 48.69 5,859,354 -0.35(-0.71%)
Aug 30, 2022 49.19 49.35 48.31 49.04 6,164,658 +0.35(+0.72%)
Aug 29, 2022 49.35 49.49 48.57 48.69 5,838,659 -0.88(-1.78%)
Aug 26, 2022 51.22 51.22 49.42 49.57 7,008,624 -1.30(-2.56%)
Aug 25, 2022 50.67 50.97 50.18 50.87 4,258,819 +0.71(+1.42%)
Aug 24, 2022 50.74 50.90 49.98 50.16 3,366,000 -0.43(-0.85%)
Aug 23, 2022 50.91 52.32 50.51 50.59 6,807,664 +0.27(+0.54%)
Aug 22, 2022 50.28 50.79 49.71 50.32 6,159,764 -0.97(-1.89%)
Aug 19, 2022 51.87 52.16 51.07 51.29 4,369,401 -0.98(-1.87%)
Aug 18, 2022 52.07 52.56 51.82 52.27 3,793,472 +0.34(+0.65%)
Aug 17, 2022 52.33 52.64 51.64 51.93 4,813,563 -1.01(-1.91%)
Aug 16, 2022 53.84 54.27 52.32 52.94 4,902,067 -1.14(-2.11%)
Aug 15, 2022 53.90 54.53 53.76 54.08 3,107,537 -0.21(-0.39%)
Aug 12, 2022 53.07 54.41 52.79 54.29 5,007,743 +1.77(+3.37%)
Aug 11, 2022 54.29 54.87 52.41 52.52 5,495,851 -1.37(-2.54%)
Aug 10, 2022 54.04 54.32 53.34 53.89 6,173,646 +1.70(+3.26%)
Aug 09, 2022 52.91 53.36 51.90 52.19 4,390,668 -1.13(-2.12%)
Aug 08, 2022 53.52 54.37 53.17 53.32 6,173,852 -0.07(-0.13%)
Aug 05, 2022 52.00 53.45 51.24 53.39 11,779,851 +0.78(+1.48%)
Aug 04, 2022 56.83 56.96 52.00 52.61 19,682,416 -10.27(-16.33%)
Aug 03, 2022 61.19 63.16 60.83 62.88 6,476,128 +2.51(+4.16%)
Aug 02, 2022 59.55 61.03 59.40 60.37 4,098,617 +0.31(+0.52%)
Aug 01, 2022 59.03 60.95 58.58 60.06 3,960,244 +0.41(+0.69%)
Jul 29, 2022 59.46 59.93 58.53 59.65 4,806,095 +0.25(+0.42%)
Jul 28, 2022 58.26 59.63 57.35 59.40 3,885,826 +1.47(+2.54%)
Jul 27, 2022 57.31 58.54 56.35 57.93 4,264,062 +1.67(+2.97%)
Jul 26, 2022 61.21 61.21 55.21 56.26 6,503,453 -4.74(-7.77%)
Jul 25, 2022 61.18 61.24 59.95 61.00 3,182,922 -0.23(-0.38%)
Jul 22, 2022 62.32 63.40 60.91 61.23 2,397,553 -0.63(-1.02%)
Jul 21, 2022 59.97 61.93 59.02 61.86 3,900,790 +2.22(+3.72%)
Jul 20, 2022 59.53 60.63 58.84 59.64 5,244,777 +0.44(+0.74%)
Jul 19, 2022 59.32 59.59 58.34 59.20 7,183,702 +1.20(+2.07%)
Jul 18, 2022 60.43 60.90 57.78 58.00 4,819,075 -2.22(-3.69%)
Jul 15, 2022 58.08 60.58 58.08 60.22 4,738,288 +2.58(+4.48%)
Jul 14, 2022 58.29 58.32 55.57 57.64 4,630,681 -1.27(-2.16%)
Jul 13, 2022 58.10 59.91 57.44 58.91 3,750,912 -0.71(-1.19%)
Jul 12, 2022 63.00 63.56 59.13 59.62 5,612,233 -2.66(-4.27%)
Jul 11, 2022 62.23 62.64 61.36 62.28 3,549,150 -0.42(-0.67%)
Jul 08, 2022 61.26 63.11 60.59 62.70 3,691,572 +1.08(+1.75%)
Jul 07, 2022 60.25 61.92 59.80 61.62 5,456,233 +1.75(+2.92%)
Jul 06, 2022 59.52 60.60 59.09 59.87 4,152,407 +0.87(+1.47%)
Jul 05, 2022 56.13 59.20 56.04 59.00 3,438,751 +1.63(+2.84%)
Jul 01, 2022 56.40 57.63 55.78 57.37 2,666,796 +0.79(+1.40%)
Jun 30, 2022 56.75 57.36 55.84 56.58 4,280,058 -0.59(-1.03%)
Jun 29, 2022 57.25 57.95 56.45 57.17 3,357,609 -0.12(-0.21%)
Jun 28, 2022 59.61 60.59 57.06 57.29 4,750,583 -1.56(-2.65%)
Jun 27, 2022 58.97 60.39 57.58 58.85 3,179,507 -0.28(-0.47%)
Jun 24, 2022 57.51 59.38 56.38 59.13 7,997,064 +2.33(+4.10%)
Jun 23, 2022 56.20 57.36 55.19 56.80 4,599,394 +1.11(+2.00%)
Jun 22, 2022 55.20 56.91 55.10 55.69 4,096,530 -0.51(-0.91%)
Jun 21, 2022 55.18 57.00 55.09 56.20 5,768,755 +2.40(+4.47%)
Jun 17, 2022 52.62 54.30 52.60 53.80 11,752,170 +1.05(+1.99%)
Jun 16, 2022 54.09 54.55 52.34 52.75 5,729,615 -2.76(-4.97%)
Jun 15, 2022 54.49 56.59 54.14 55.50 5,361,795 +1.66(+3.08%)
Jun 14, 2022 53.75 54.31 53.02 53.85 4,913,430 +0.55(+1.03%)
Jun 13, 2022 55.60 55.83 53.01 53.30 6,937,730 -4.36(-7.57%)
Jun 10, 2022 59.59 59.94 57.36 57.66 6,869,950 -3.04(-5.00%)
Jun 09, 2022 60.51 62.41 59.53 60.70 5,965,695 +0.59(+0.99%)
Jun 08, 2022 60.82 61.42 60.04 60.11 3,418,415 -0.97(-1.59%)
Jun 07, 2022 58.74 61.30 58.55 61.08 4,151,230 +1.68(+2.83%)
Jun 06, 2022 60.18 60.30 59.03 59.39 3,275,250 +0.07(+0.11%)
Jun 03, 2022 59.62 59.93 58.40 59.33 4,924,780 -1.32(-2.17%)
Jun 02, 2022 57.91 61.07 57.64 60.64 5,512,870 +2.83(+4.90%)
Jun 01, 2022 59.25 59.85 57.44 57.81 5,257,085 -1.02(-1.73%)
May 31, 2022 59.45 59.63 57.81 58.83 9,858,220 -0.75(-1.25%)
May 27, 2022 59.43 59.93 58.46 59.57 9,173,310 +0.71(+1.21%)
May 26, 2022 57.54 59.43 56.92 58.86 6,211,055 +1.40(+2.43%)
May 25, 2022 56.19 58.14 56.04 57.46 6,621,595 +0.30(+0.52%)
May 24, 2022 56.41 61.92 55.31 57.17 8,978,655 -0.11(-0.19%)
May 23, 2022 57.29 58.51 56.72 57.27 7,018,970 +0.22(+0.38%)
May 20, 2022 57.26 57.80 54.25 57.06 11,459,590 +2.02(+3.68%)
May 19, 2022 53.52 56.32 53.14 55.03 8,345,695 +0.92(+1.69%)
May 18, 2022 55.32 56.66 53.69 54.12 11,198,625 -2.45(-4.32%)
May 17, 2022 56.69 57.40 55.03 56.56 7,721,115 +1.45(+2.63%)
May 16, 2022 55.86 57.48 54.96 55.11 6,360,040 -1.20(-2.12%)
May 13, 2022 54.51 56.70 54.47 56.31 8,674,180 +2.98(+5.58%)
May 12, 2022 51.40 55.48 50.80 53.33 10,794,160 +1.14(+2.18%)
May 11, 2022 52.32 55.75 51.88 52.19 15,666,635 -0.17(-0.32%)
May 10, 2022 51.76 53.46 49.10 52.36 13,169,625 +3.31(+6.76%)
May 09, 2022 51.95 52.38 48.73 49.04 10,737,420 -4.23(-7.94%)
May 06, 2022 55.82 55.90 52.65 53.27 7,994,790 -3.63(-6.38%)
May 05, 2022 60.60 61.28 55.16 56.90 13,190,420 -0.57(-0.99%)
May 04, 2022 56.84 57.70 53.55 57.47 11,358,030 +0.17(+0.29%)
May 03, 2022 58.40 58.80 56.73 57.31 5,069,315 -1.10(-1.88%)
May 02, 2022 57.71 58.90 56.71 58.40 6,456,310 +0.60(+1.04%)
Apr 29, 2022 61.24 61.98 57.53 57.80 6,027,120 -3.93(-6.36%)
Apr 28, 2022 60.85 62.38 59.33 61.73 5,971,660 +1.67(+2.77%)
Apr 27, 2022 61.32 63.15 59.93 60.06 5,186,005 -1.24(-2.02%)
Apr 26, 2022 63.87 64.29 61.29 61.30 4,976,470 -3.40(-5.25%)
Apr 25, 2022 60.43 64.86 60.21 64.70 6,625,420 +3.84(+6.31%)
Apr 22, 2022 64.18 64.77 60.73 60.86 5,262,170 -3.39(-5.28%)
Apr 21, 2022 68.92 71.52 64.09 64.25 6,066,575 -3.86(-5.67%)
Apr 20, 2022 67.60 69.73 67.35 68.12 5,339,220 +1.08(+1.61%)
Apr 19, 2022 65.87 67.23 65.09 67.04 3,803,380 +0.95(+1.44%)
Apr 18, 2022 65.89 66.84 64.65 66.08 3,188,095 -0.27(-0.40%)
Apr 14, 2022 68.57 68.68 66.21 66.35 3,644,865 -1.82(-2.67%)
Apr 13, 2022 66.40 68.54 66.10 68.17 3,951,965 +2.15(+3.26%)
Apr 12, 2022 67.06 68.34 65.49 66.02 3,894,135 +0.41(+0.62%)
Apr 11, 2022 66.14 66.77 64.93 65.61 4,484,950 -1.55(-2.31%)
Apr 08, 2022 67.02 68.34 66.78 67.17 3,617,435 -0.46(-0.68%)
Apr 07, 2022 66.25 68.90 66.25 67.62 5,227,795 +1.21(+1.82%)
Apr 06, 2022 67.06 67.56 65.70 66.41 4,918,285 -1.96(-2.87%)
Apr 05, 2022 69.25 69.40 67.73 68.38 4,341,905 -0.96(-1.38%)
Apr 04, 2022 68.50 69.53 68.07 69.34 3,358,195 +1.54(+2.27%)
Apr 01, 2022 68.20 69.02 67.20 67.80 3,622,415 -0.55(-0.80%)
Mar 31, 2022 68.25 70.60 68.25 68.35 6,094,065 -0.04(-0.06%)
Mar 30, 2022 69.00 70.16 68.00 68.39 3,578,180 -1.11(-1.60%)
Mar 29, 2022 68.91 69.72 67.27 69.50 6,419,715 +1.79(+2.64%)
Mar 28, 2022 66.60 68.25 65.92 67.71 3,872,885 +1.16(+1.74%)
Mar 25, 2022 66.60 67.23 64.41 66.55 4,292,865 -0.60(-0.89%)
Mar 24, 2022 64.50 67.27 63.67 67.14 4,997,575 +2.86(+4.44%)
Mar 23, 2022 64.75 65.91 63.63 64.29 3,929,795 -0.85(-1.31%)
Mar 22, 2022 62.64 65.36 62.40 65.14 6,463,880 +2.23(+3.55%)
Mar 21, 2022 63.07 63.77 61.16 62.91 7,951,180 -1.09(-1.70%)
Mar 18, 2022 60.60 64.23 60.06 63.99 13,095,780 +3.30(+5.43%)
Mar 17, 2022 58.74 60.71 57.84 60.70 8,120,140 +1.19(+2.00%)
Mar 16, 2022 56.77 59.56 56.34 59.51 9,151,725 +2.84(+5.02%)
Mar 15, 2022 55.69 56.80 54.75 56.66 6,130,105 +1.58(+2.86%)
Mar 14, 2022 55.27 56.42 53.05 55.09 9,982,945 -0.74(-1.32%)
Mar 11, 2022 58.41 58.41 55.70 55.83 6,845,260 -1.47(-2.57%)
Mar 10, 2022 56.86 57.95 55.51 57.30 7,338,215 -0.19(-0.33%)
Mar 09, 2022 57.02 57.86 54.81 57.49 10,987,695 +2.12(+3.83%)
Mar 08, 2022 56.91 57.30 54.50 55.37 10,565,265 -2.91(-4.99%)
Mar 07, 2022 66.74 67.59 58.17 58.27 12,898,310 -8.82(-13.14%)
Mar 04, 2022 67.26 67.81 65.29 67.09 6,077,700 -0.18(-0.26%)
Mar 03, 2022 69.23 69.66 66.31 67.27 5,675,170 -1.69(-2.45%)
Mar 02, 2022 67.93 69.37 66.47 68.96 5,866,945 +1.40(+2.07%)
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.