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

Skyworks Solutions (NQ: SWKS )

92.25 -0.99 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 83.31 87.30 82.34 82.76 3,508,107 -0.68(-0.81%)
Mar 30, 2020 81.97 83.85 79.76 83.44 2,291,664 +2.80(+3.47%)
Mar 27, 2020 83.59 83.59 79.84 80.64 3,595,595 -5.44(-6.31%)
Mar 26, 2020 80.19 86.18 79.48 86.08 4,528,687 +7.06(+8.93%)
Mar 25, 2020 80.99 85.66 78.51 79.02 4,252,784 -1.81(-2.23%)
Mar 24, 2020 73.79 81.12 72.94 80.83 4,196,984 +11.43(+16.46%)
Mar 23, 2020 69.91 70.45 65.74 69.40 3,912,382 +1.19(+1.74%)
Mar 20, 2020 74.08 75.46 68.01 68.22 3,239,750 -3.34(-4.67%)
Mar 19, 2020 66.80 73.82 66.80 71.56 3,230,277 +4.80(+7.18%)
Mar 18, 2020 65.86 71.92 64.18 66.76 3,505,691 -5.26(-7.30%)
Mar 17, 2020 64.82 74.73 64.33 72.02 5,370,986 +9.15(+14.55%)
Mar 16, 2020 67.31 73.91 62.87 62.87 4,527,097 -13.98(-18.19%)
Mar 13, 2020 79.31 80.56 72.98 76.86 6,188,670 +2.27(+3.04%)
Mar 12, 2020 77.08 83.67 74.23 74.59 4,234,913 -8.60(-10.34%)
Mar 11, 2020 86.24 86.82 82.11 83.19 3,327,513 -5.51(-6.21%)
Mar 10, 2020 85.17 88.70 82.99 88.70 3,884,076 +6.92(+8.46%)
Mar 09, 2020 80.86 86.25 79.87 81.78 4,175,040 -6.84(-7.72%)
Mar 06, 2020 87.73 90.65 86.43 88.62 3,297,420 -2.67(-2.92%)
Mar 05, 2020 93.49 93.77 90.67 91.29 3,807,492 -4.42(-4.61%)
Mar 04, 2020 94.46 95.72 92.71 95.71 5,439,605 +3.45(+3.74%)
Mar 03, 2020 96.57 98.85 92.09 92.25 2,621,395 -4.30(-4.45%)
Mar 02, 2020 93.79 96.61 91.44 96.55 3,130,809 +3.79(+4.08%)
Feb 28, 2020 85.15 92.80 85.00 92.76 5,148,027 +2.43(+2.69%)
Feb 27, 2020 93.06 94.15 90.12 90.34 3,919,546 -5.79(-6.02%)
Feb 26, 2020 99.05 101.34 96.05 96.12 2,977,023 -2.19(-2.22%)
Feb 25, 2020 103.69 104.34 97.97 98.31 3,070,124 -4.65(-4.51%)
Feb 24, 2020 102.07 104.53 100.75 102.96 3,349,337 -3.19(-3.00%)
Feb 21, 2020 108.20 108.34 105.07 106.14 2,046,294 -2.66(-2.44%)
Feb 20, 2020 109.99 110.65 107.38 108.80 1,472,290 -1.52(-1.38%)
Feb 19, 2020 109.34 111.50 109.03 110.32 1,891,901 +2.19(+2.03%)
Feb 18, 2020 107.48 110.00 107.04 108.12 2,639,844 -2.06(-1.87%)
Feb 14, 2020 113.75 114.48 109.50 110.18 1,960,330 -3.33(-2.94%)
Feb 13, 2020 112.82 115.29 112.09 113.51 2,323,341 -0.43(-0.37%)
Feb 12, 2020 111.68 114.15 111.51 113.94 2,158,700 +3.59(+3.26%)
Feb 11, 2020 108.69 111.38 108.46 110.35 1,830,202 +2.68(+2.49%)
Feb 10, 2020 104.13 107.67 103.20 107.67 1,760,210 +2.57(+2.45%)
Feb 07, 2020 107.39 107.77 105.10 105.10 2,800,115 -3.45(-3.18%)
Feb 06, 2020 110.37 110.98 107.48 108.55 1,959,273 -1.81(-1.64%)
Feb 05, 2020 110.52 111.31 108.97 110.36 1,377,210 +1.55(+1.42%)
Feb 04, 2020 108.74 109.53 107.60 108.81 1,760,323 +2.70(+2.55%)
Feb 03, 2020 104.34 106.53 103.95 106.10 1,866,093 +1.73(+1.66%)
Jan 31, 2020 106.54 106.76 103.97 104.37 2,654,299 -2.84(-2.65%)
Jan 30, 2020 107.52 109.30 105.25 107.21 3,231,991 -1.53(-1.41%)
Jan 29, 2020 110.69 110.99 108.66 108.74 1,745,254 -1.75(-1.59%)
Jan 28, 2020 108.94 111.67 108.66 110.49 2,389,584 +1.56(+1.43%)
Jan 27, 2020 109.28 109.30 107.18 108.93 3,342,274 -3.88(-3.44%)
Jan 24, 2020 116.68 118.51 111.42 112.82 7,809,708 -5.42(-4.59%)
Jan 23, 2020 115.69 118.37 114.75 118.24 4,676,459 +3.03(+2.63%)
Jan 22, 2020 115.00 117.08 114.88 115.21 2,813,518 +1.02(+0.89%)
Jan 21, 2020 114.39 115.73 114.01 114.19 2,339,615 -0.34(-0.30%)
Jan 17, 2020 114.32 115.07 113.47 114.53 2,145,946 +1.00(+0.88%)
Jan 16, 2020 112.27 113.77 112.02 113.54 1,807,769 +2.46(+2.22%)
Jan 15, 2020 113.45 113.69 110.61 111.07 2,347,713 -2.69(-2.37%)
Jan 14, 2020 115.55 115.99 113.09 113.77 2,367,260 -1.08(-0.94%)
Jan 13, 2020 111.78 115.51 111.67 114.85 3,209,745 +4.09(+3.69%)
Jan 10, 2020 111.88 112.07 110.36 110.76 2,634,567 +0.40(+0.36%)
Jan 09, 2020 111.52 111.82 108.47 110.36 2,098,715 +0.10(+0.09%)
Jan 08, 2020 108.92 111.49 108.46 110.26 2,319,009 +1.73(+1.59%)
Jan 07, 2020 108.08 109.28 107.27 108.54 2,229,302 +1.02(+0.95%)
Jan 06, 2020 107.96 108.34 106.15 107.51 3,444,360 -1.93(-1.76%)
Jan 03, 2020 110.60 111.51 108.52 109.44 2,536,453 -2.79(-2.48%)
Jan 02, 2020 112.54 112.90 110.42 112.23 2,549,793 +0.73(+0.65%)
Dec 31, 2019 111.13 111.83 109.96 111.50 1,269,961 -0.14(-0.12%)
Dec 30, 2019 112.35 112.47 111.07 111.64 1,385,183 -1.16(-1.03%)
Dec 27, 2019 113.12 113.16 111.32 112.80 1,533,840 +0.01(+0.01%)
Dec 26, 2019 112.64 113.35 111.38 112.79 1,596,537 +0.11(+0.10%)
Dec 24, 2019 111.00 112.75 110.70 112.68 1,188,000 +1.96(+1.77%)
Dec 23, 2019 110.14 111.94 109.88 110.72 2,460,677 +1.04(+0.95%)
Dec 20, 2019 109.33 109.95 107.93 109.67 3,768,035 +0.97(+0.89%)
Dec 19, 2019 107.09 109.05 106.24 108.70 3,051,379 +1.83(+1.71%)
Dec 18, 2019 104.60 107.13 104.21 106.88 3,038,161 +2.55(+2.45%)
Dec 17, 2019 104.67 104.89 103.58 104.32 2,634,636 -0.06(-0.05%)
Dec 16, 2019 104.10 105.54 104.04 104.38 2,294,698 +1.20(+1.16%)
Dec 13, 2019 102.95 104.10 102.03 103.18 2,530,490 +0.34(+0.33%)
Dec 12, 2019 99.62 104.02 99.16 102.84 3,755,649 +2.03(+2.01%)
Dec 11, 2019 96.65 101.25 96.53 100.81 4,344,512 +4.52(+4.69%)
Dec 10, 2019 95.61 96.85 93.65 96.29 2,012,419 +1.07(+1.12%)
Dec 09, 2019 95.85 97.24 95.14 95.22 3,116,340 +1.72(+1.84%)
Dec 06, 2019 92.75 94.17 92.70 93.49 1,965,870 +1.27(+1.38%)
Dec 05, 2019 91.91 92.54 91.49 92.22 1,323,102 +1.07(+1.17%)
Dec 04, 2019 90.98 92.34 90.98 91.15 1,291,490 +1.27(+1.42%)
Dec 03, 2019 88.90 90.01 88.21 89.88 2,265,099 -0.85(-0.94%)
Dec 02, 2019 90.49 91.36 89.98 90.73 1,901,106 +0.46(+0.51%)
Nov 29, 2019 90.82 91.72 90.08 90.27 980,112 -1.22(-1.33%)
Nov 27, 2019 91.41 91.95 91.01 91.49 1,079,321 +0.25(+0.27%)
Nov 26, 2019 92.29 92.48 90.71 91.24 2,436,563 -1.34(-1.45%)
Nov 25, 2019 90.45 92.85 90.12 92.58 2,454,472 +2.74(+3.05%)
Nov 22, 2019 88.98 89.87 88.51 89.84 1,925,268 +1.31(+1.48%)
Nov 21, 2019 88.52 89.07 87.77 88.53 1,610,124 +0.34(+0.39%)
Nov 20, 2019 87.81 89.67 87.79 88.19 2,348,066 -0.52(-0.59%)
Nov 19, 2019 90.06 90.08 87.51 88.71 2,754,036 -0.77(-0.86%)
Nov 18, 2019 90.82 91.10 89.23 89.48 2,908,716 -1.81(-1.98%)
Nov 15, 2019 91.53 91.92 90.49 91.29 2,926,943 +0.62(+0.68%)
Nov 14, 2019 91.83 92.21 90.33 90.68 2,823,648 -2.19(-2.36%)
Nov 13, 2019 87.79 93.65 87.74 92.87 7,995,773 -0.41(-0.44%)
Nov 12, 2019 93.60 94.46 92.22 93.29 4,718,108 +0.36(+0.39%)
Nov 11, 2019 91.87 92.34 91.14 92.93 1,643,135 +0.70(+0.76%)
Nov 08, 2019 90.54 92.57 90.43 92.23 1,890,964 +1.65(+1.82%)
Nov 07, 2019 91.09 91.38 89.93 90.58 1,607,817 +0.47(+0.52%)
Nov 06, 2019 90.10 90.50 89.25 90.11 1,618,830 -0.54(-0.60%)
Nov 05, 2019 90.68 91.78 90.52 90.65 2,076,520 +0.22(+0.24%)
Nov 04, 2019 91.04 91.16 90.20 90.43 2,070,946 +0.17(+0.18%)
Nov 01, 2019 86.91 90.51 86.86 90.27 4,218,949 +6.65(+7.95%)
Oct 31, 2019 83.19 83.62 81.99 83.62 1,842,416 +0.08(+0.10%)
Oct 30, 2019 84.04 84.04 82.60 83.53 1,163,456 -0.22(-0.26%)
Oct 29, 2019 84.02 84.13 83.10 83.75 1,320,533 -0.41(-0.49%)
Oct 28, 2019 83.54 84.42 83.38 84.17 1,491,128 +1.47(+1.78%)
Oct 25, 2019 82.65 83.19 82.36 82.70 1,411,689 +0.34(+0.41%)
Oct 24, 2019 82.92 83.47 81.79 82.36 1,737,515 +0.37(+0.45%)
Oct 23, 2019 80.47 82.33 80.17 81.99 1,480,722 +0.30(+0.37%)
Oct 22, 2019 82.32 82.50 81.67 81.69 1,330,819 -0.85(-1.03%)
Oct 21, 2019 81.00 82.65 80.99 82.54 1,874,164 +1.95(+2.42%)
Oct 18, 2019 80.16 81.06 79.65 80.60 2,231,934 +0.20(+0.25%)
Oct 17, 2019 79.43 80.48 78.86 80.39 2,189,843 +1.74(+2.21%)
Oct 16, 2019 79.40 79.54 78.26 78.66 1,497,347 -0.90(-1.13%)
Oct 15, 2019 78.60 79.96 78.00 79.56 1,779,074 +1.52(+1.95%)
Oct 14, 2019 78.14 78.35 77.68 78.03 1,472,958 -0.39(-0.49%)
Oct 11, 2019 79.02 79.40 76.78 78.42 2,805,300 +0.47(+0.60%)
Oct 10, 2019 76.32 78.50 76.26 77.95 3,173,092 +3.85(+5.19%)
Oct 09, 2019 73.55 74.50 73.08 74.10 1,434,922 +1.56(+2.15%)
Oct 08, 2019 73.65 74.01 72.48 72.54 1,992,142 -1.73(-2.32%)
Oct 07, 2019 73.98 75.03 73.68 74.27 1,654,878 +0.22(+0.29%)
Oct 04, 2019 72.54 74.10 72.36 74.05 1,999,756 +3.10(+4.37%)
Oct 03, 2019 69.56 71.11 68.34 70.95 1,632,374 +1.69(+2.44%)
Oct 02, 2019 70.46 70.69 68.90 69.26 2,337,679 -1.82(-2.56%)
Oct 01, 2019 73.29 74.38 71.03 71.08 2,153,753 -1.69(-2.32%)
Sep 30, 2019 71.51 72.85 71.51 72.77 2,117,401 +1.63(+2.30%)
Sep 27, 2019 73.54 74.14 70.89 71.14 3,132,549 -2.65(-3.60%)
Sep 26, 2019 73.19 74.13 72.90 73.79 2,513,333 -0.58(-0.78%)
Sep 25, 2019 72.75 74.40 72.37 74.37 1,396,888 +1.17(+1.59%)
Sep 24, 2019 73.54 74.14 72.51 73.20 1,752,112 -0.11(-0.15%)
Sep 23, 2019 73.17 74.35 72.91 73.31 1,098,441 +0.08(+0.11%)
Sep 20, 2019 73.32 74.34 72.84 73.23 2,258,070 +0.44(+0.61%)
Sep 19, 2019 73.74 74.82 72.75 72.79 1,710,916 -0.89(-1.21%)
Sep 18, 2019 74.21 74.21 72.42 73.68 1,541,143 -0.65(-0.88%)
Sep 17, 2019 74.53 74.94 73.11 74.33 1,857,639 -1.06(-1.40%)
Sep 16, 2019 75.10 75.79 74.02 75.39 1,460,982 -0.04(-0.05%)
Sep 13, 2019 75.44 76.32 75.36 75.43 1,825,841 -0.17(-0.23%)
Sep 12, 2019 77.01 77.46 75.06 75.60 2,204,170 -1.08(-1.41%)
Sep 11, 2019 74.38 76.76 74.06 76.68 2,574,695 +2.95(+4.00%)
Sep 10, 2019 73.00 73.74 72.17 73.74 1,463,714 +0.53(+0.73%)
Sep 09, 2019 73.63 74.22 72.62 73.20 1,462,496 -0.14(-0.19%)
Sep 06, 2019 72.80 73.59 72.54 73.34 1,686,120 +0.50(+0.68%)
Sep 05, 2019 71.24 72.85 71.22 72.85 2,502,859 +3.04(+4.35%)
Sep 04, 2019 69.28 70.05 69.17 69.81 1,228,348 +1.70(+2.49%)
Sep 03, 2019 68.74 69.09 67.61 68.11 1,501,235 -1.01(-1.46%)
Aug 30, 2019 69.31 69.45 68.24 69.12 1,366,603 +0.29(+0.43%)
Aug 29, 2019 68.42 69.36 67.98 68.82 1,337,066 +1.45(+2.15%)
Aug 28, 2019 66.42 67.55 65.66 67.37 1,351,144 +0.46(+0.69%)
Aug 27, 2019 68.16 68.58 66.85 66.91 1,530,782 -0.81(-1.19%)
Aug 26, 2019 68.31 68.40 67.49 67.72 1,404,096 +0.59(+0.88%)
Aug 23, 2019 69.52 69.87 66.92 67.13 2,701,999 -3.08(-4.38%)
Aug 22, 2019 71.00 71.20 69.83 70.21 1,192,428 -0.60(-0.85%)
Aug 21, 2019 71.25 71.37 70.26 70.81 1,439,619 +0.77(+1.09%)
Aug 20, 2019 69.82 70.59 69.46 70.05 1,530,682 -0.32(-0.45%)
Aug 19, 2019 71.42 71.79 70.19 70.37 1,381,659 +0.39(+0.56%)
Aug 16, 2019 69.78 70.30 69.37 69.97 1,721,137 +1.01(+1.47%)
Aug 15, 2019 69.67 69.80 68.74 68.96 1,596,467 -0.40(-0.58%)
Aug 14, 2019 69.84 70.90 69.11 69.36 2,097,254 -2.24(-3.12%)
Aug 13, 2019 69.32 72.78 68.95 71.60 2,267,773 +1.97(+2.83%)
Aug 12, 2019 70.32 70.72 69.26 69.63 2,046,882 -1.13(-1.60%)
Aug 09, 2019 72.47 72.66 69.70 70.76 3,115,467 -1.66(-2.29%)
Aug 08, 2019 70.05 73.39 69.11 72.42 5,409,121 -0.51(-0.70%)
Aug 07, 2019 69.98 73.01 69.90 72.93 3,683,721 +2.04(+2.88%)
Aug 06, 2019 70.11 71.07 69.73 70.89 2,667,148 +1.68(+2.43%)
Aug 05, 2019 70.16 70.86 68.59 69.21 3,568,720 -3.20(-4.42%)
Aug 02, 2019 74.76 74.85 71.92 72.41 3,721,425 -3.14(-4.16%)
Aug 01, 2019 77.59 80.05 74.35 75.55 3,571,777 -2.29(-2.94%)
Jul 31, 2019 81.03 81.03 77.13 77.84 1,753,005 -2.25(-2.81%)
Jul 30, 2019 78.57 80.17 78.35 80.10 1,555,600 +0.87(+1.09%)
Jul 29, 2019 78.48 79.55 77.93 79.23 1,365,798 +0.75(+0.95%)
Jul 26, 2019 78.62 78.83 78.01 78.48 1,067,083 +0.29(+0.37%)
Jul 25, 2019 78.52 78.65 77.69 78.19 1,870,618 -0.63(-0.80%)
Jul 24, 2019 77.59 79.38 77.41 78.82 2,847,753 +1.65(+2.14%)
Jul 23, 2019 76.60 77.43 76.19 77.17 2,289,809 +1.16(+1.53%)
Jul 22, 2019 74.65 76.13 74.60 76.01 2,074,518 +1.78(+2.40%)
Jul 19, 2019 74.71 74.71 73.96 74.23 1,990,647 -0.09(-0.12%)
Jul 18, 2019 73.61 74.65 72.91 74.32 2,259,448 +1.14(+1.56%)
Jul 17, 2019 74.84 74.84 73.10 73.18 1,769,528 -1.04(-1.40%)
Jul 16, 2019 74.85 74.92 73.87 74.22 1,767,002 -0.67(-0.89%)
Jul 15, 2019 74.30 75.16 74.12 74.88 1,320,009 +0.94(+1.27%)
Jul 12, 2019 72.42 73.97 72.42 73.94 1,291,346 +1.67(+2.31%)
Jul 11, 2019 73.14 73.34 71.71 72.27 1,326,533 -0.67(-0.91%)
Jul 10, 2019 73.66 74.28 72.88 72.94 1,312,270 +0.14(+0.19%)
Jul 09, 2019 71.82 72.88 71.34 72.80 1,374,605 +0.37(+0.52%)
Jul 08, 2019 72.51 73.08 72.02 72.43 1,391,129 -0.89(-1.22%)
Jul 05, 2019 72.98 73.66 72.83 73.32 887,958 -0.33(-0.45%)
Jul 03, 2019 74.31 74.55 72.60 73.65 1,110,796 -0.14(-0.19%)
Jul 02, 2019 74.49 74.64 73.19 73.79 1,806,560 -1.10(-1.47%)
Jul 01, 2019 76.00 77.13 73.90 74.89 4,327,764 +4.36(+6.19%)
Jun 28, 2019 70.73 71.08 70.32 70.53 3,722,411 +0.29(+0.42%)
Jun 27, 2019 69.90 71.05 69.70 70.24 1,613,969 +1.01(+1.46%)
Jun 26, 2019 69.50 70.43 69.12 69.22 1,958,715 +1.39(+2.05%)
Jun 25, 2019 69.33 69.52 67.76 67.84 1,823,532 -1.45(-2.09%)
Jun 24, 2019 68.60 69.73 68.46 69.29 1,499,545 +0.63(+0.92%)
Jun 21, 2019 68.91 69.18 68.22 68.66 3,517,869 -0.57(-0.82%)
Jun 20, 2019 70.48 70.75 68.57 69.22 1,848,816 +0.28(+0.41%)
Jun 19, 2019 69.32 69.72 68.28 68.94 1,686,092 -0.17(-0.25%)
Jun 18, 2019 66.80 69.75 66.44 69.11 3,071,617 +2.99(+4.53%)
Jun 17, 2019 65.40 66.26 64.75 66.12 2,156,355 +0.58(+0.89%)
Jun 14, 2019 65.34 65.97 64.18 65.54 2,230,357 -1.41(-2.11%)
Jun 13, 2019 66.60 67.31 66.34 66.95 1,386,015 +0.63(+0.95%)
Jun 12, 2019 66.96 67.05 66.03 66.32 1,525,608 -1.20(-1.77%)
Jun 11, 2019 67.74 68.21 66.97 67.52 3,171,078 +0.79(+1.19%)
Jun 10, 2019 64.71 67.06 64.58 66.72 3,016,731 +2.69(+4.21%)
Jun 07, 2019 63.28 64.24 62.69 64.03 2,268,483 +0.66(+1.04%)
Jun 06, 2019 62.11 63.68 61.88 63.37 2,810,256 +1.34(+2.16%)
Jun 05, 2019 63.44 64.52 60.76 62.03 2,648,005 -1.31(-2.07%)
Jun 04, 2019 62.04 63.41 61.64 63.35 1,956,977 +2.26(+3.71%)
Jun 03, 2019 61.39 62.13 60.51 61.08 1,532,293 +0.26(+0.44%)
May 31, 2019 61.37 62.31 60.80 60.82 1,770,109 -1.50(-2.40%)
May 30, 2019 62.53 64.01 61.88 62.31 1,887,294 -0.25(-0.39%)
May 29, 2019 61.65 62.73 61.27 62.56 1,940,059 +0.48(+0.78%)
May 28, 2019 63.85 64.22 62.01 62.08 2,415,304 -1.39(-2.19%)
May 24, 2019 63.14 64.76 62.88 63.46 3,873,600 +0.98(+1.56%)
May 23, 2019 61.41 62.58 60.56 62.49 2,787,710 -0.07(-0.12%)
May 22, 2019 62.90 63.49 62.34 62.56 1,920,008 -1.10(-1.72%)
May 21, 2019 63.90 65.21 62.80 63.66 3,950,429 +1.58(+2.54%)
May 20, 2019 61.82 63.78 61.26 62.08 4,817,006 -1.84(-2.88%)
May 17, 2019 65.47 66.42 63.47 63.92 4,685,836 -3.25(-4.84%)
May 16, 2019 69.22 69.85 66.37 67.17 4,749,531 -4.32(-6.04%)
May 15, 2019 70.29 72.07 70.06 71.49 1,715,533 +0.58(+0.82%)
May 14, 2019 70.77 71.33 70.29 70.91 1,971,156 +1.34(+1.93%)
May 13, 2019 72.63 72.98 69.06 69.57 3,254,542 -5.38(-7.18%)
May 10, 2019 75.47 75.92 73.17 74.95 1,954,634 -0.98(-1.29%)
May 09, 2019 75.35 76.24 74.04 75.93 1,894,716 -0.38(-0.50%)
May 08, 2019 75.76 77.31 75.34 76.31 2,004,176 +0.46(+0.61%)
May 07, 2019 77.25 77.62 75.02 75.85 2,880,627 -2.70(-3.43%)
May 06, 2019 76.30 78.79 76.04 78.55 2,562,720 -0.98(-1.23%)
May 03, 2019 80.44 81.66 76.30 79.53 6,596,520 -2.90(-3.51%)
May 02, 2019 80.36 82.92 80.24 82.42 3,844,907 +2.10(+2.61%)
May 01, 2019 81.88 82.80 80.31 80.33 2,319,243 +0.27(+0.34%)
Apr 30, 2019 79.00 80.14 78.55 80.05 1,856,137 +1.25(+1.59%)
Apr 29, 2019 78.70 79.65 78.59 78.80 1,790,220 -0.20(-0.25%)
Apr 26, 2019 79.32 79.59 77.62 79.00 2,453,950 -1.37(-1.71%)
Apr 25, 2019 81.35 81.45 79.12 80.37 1,237,820 -1.24(-1.52%)
Apr 24, 2019 81.01 82.29 81.01 81.61 1,192,314 +0.60(+0.74%)
Apr 23, 2019 80.14 81.29 79.81 81.02 1,766,870 +0.88(+1.10%)
Apr 22, 2019 81.25 81.42 80.03 80.14 1,273,705 -1.57(-1.92%)
Apr 18, 2019 83.16 83.39 81.50 81.71 1,686,857 -1.07(-1.29%)
Apr 17, 2019 84.75 85.69 82.05 82.78 3,353,264 -2.16(-2.54%)
Apr 16, 2019 82.61 84.97 82.31 84.94 2,324,244 +2.98(+3.63%)
Apr 15, 2019 82.50 82.61 81.11 81.96 1,314,269 -0.36(-0.44%)
Apr 12, 2019 80.84 82.33 80.50 82.32 1,687,738 +2.22(+2.77%)
Apr 11, 2019 80.10 81.44 79.63 80.11 1,462,475 +0.17(+0.22%)
Apr 10, 2019 79.03 80.10 78.54 79.94 1,111,996 +0.89(+1.13%)
Apr 09, 2019 79.13 79.34 78.50 79.05 1,207,690 -0.53(-0.66%)
Apr 08, 2019 78.62 79.72 78.11 79.57 1,494,275 +0.77(+0.98%)
Apr 05, 2019 77.84 78.95 77.83 78.80 1,190,955 +1.17(+1.51%)
Apr 04, 2019 77.32 78.56 77.21 77.63 1,445,928 +0.14(+0.18%)
Apr 03, 2019 77.28 78.73 76.96 77.49 2,079,274 +1.09(+1.43%)
Apr 02, 2019 76.20 76.75 76.03 76.40 768,715 +0.27(+0.36%)
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.