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

F5 Networks (NQ: FFIV )

182.35 +2.12 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 190.30 190.34 186.11 186.66 466,627 -3.79(-1.99%)
Jun 29, 2021 191.12 191.43 189.33 190.45 208,104 -0.10(-0.05%)
Jun 28, 2021 190.21 192.27 188.73 190.55 293,852 +0.79(+0.42%)
Jun 25, 2021 188.05 190.70 187.27 189.76 689,361 +2.29(+1.22%)
Jun 24, 2021 185.23 187.63 184.73 187.47 458,295 +3.22(+1.75%)
Jun 23, 2021 185.50 186.60 184.04 184.25 357,353 -0.91(-0.49%)
Jun 22, 2021 185.23 185.74 184.04 185.16 427,729 -0.32(-0.17%)
Jun 21, 2021 183.91 186.54 183.01 185.48 361,562 +1.97(+1.07%)
Jun 18, 2021 187.35 187.86 183.11 183.51 1,097,050 -4.38(-2.33%)
Jun 17, 2021 188.28 189.57 186.58 187.89 416,229 -0.25(-0.13%)
Jun 16, 2021 189.12 190.21 187.00 188.14 561,036 -1.25(-0.66%)
Jun 15, 2021 191.90 192.41 188.66 189.39 532,601 -2.34(-1.22%)
Jun 14, 2021 192.91 192.91 189.99 191.73 352,970 -1.01(-0.52%)
Jun 11, 2021 193.93 194.06 190.42 192.74 438,694 -1.55(-0.80%)
Jun 10, 2021 193.79 196.80 191.69 194.29 746,035 +6.55(+3.49%)
Jun 09, 2021 189.60 189.72 187.64 187.74 430,833 -0.88(-0.47%)
Jun 08, 2021 188.06 189.76 187.69 188.62 333,756 +1.31(+0.70%)
Jun 07, 2021 188.32 189.25 186.47 187.31 365,646 -1.45(-0.77%)
Jun 04, 2021 185.82 189.72 184.72 188.76 569,620 +4.70(+2.55%)
Jun 03, 2021 180.64 185.12 180.09 184.06 489,181 +2.43(+1.34%)
Jun 02, 2021 179.77 182.50 179.46 181.63 527,025 +2.43(+1.36%)
Jun 01, 2021 177.92 181.50 176.74 179.20 751,939 -6.23(-3.36%)
May 28, 2021 187.99 188.01 184.81 185.43 362,919 -1.77(-0.95%)
May 27, 2021 185.76 188.35 185.12 187.20 467,579 +2.13(+1.15%)
May 26, 2021 185.12 186.25 183.94 185.07 210,255 +0.01(+0.01%)
May 25, 2021 186.08 187.00 184.52 185.06 550,329 -0.46(-0.25%)
May 24, 2021 185.60 187.53 185.42 185.52 875,333 +1.62(+0.88%)
May 21, 2021 185.81 187.36 183.72 183.90 1,030,412 -1.16(-0.63%)
May 20, 2021 180.33 185.68 179.45 185.06 411,960 +4.50(+2.49%)
May 19, 2021 178.44 181.22 176.55 180.56 398,830 -0.19(-0.11%)
May 18, 2021 181.13 181.33 179.64 180.75 412,731 +0.10(+0.06%)
May 17, 2021 179.78 181.48 179.01 180.65 304,044 -0.62(-0.34%)
May 14, 2021 179.78 182.18 179.54 181.27 280,820 +1.95(+1.09%)
May 13, 2021 176.83 179.88 176.05 179.32 417,392 +4.36(+2.49%)
May 12, 2021 180.43 180.66 174.34 174.96 648,036 -7.64(-4.18%)
May 11, 2021 178.45 183.14 177.85 182.60 469,977 -0.12(-0.07%)
May 10, 2021 184.28 184.77 182.50 182.72 430,981 -1.56(-0.85%)
May 07, 2021 182.01 185.27 181.12 184.28 420,171 +2.19(+1.20%)
May 06, 2021 181.25 182.78 179.88 182.09 467,068 +1.38(+0.76%)
May 05, 2021 182.33 182.77 178.59 180.71 542,739 -0.52(-0.29%)
May 04, 2021 181.19 182.33 178.16 181.23 741,809 -2.47(-1.34%)
May 03, 2021 183.24 187.49 183.24 183.70 900,159 -3.06(-1.64%)
Apr 30, 2021 189.01 189.16 185.40 186.76 750,800 -3.80(-1.99%)
Apr 29, 2021 187.10 190.99 187.01 190.56 974,731 +3.86(+2.07%)
Apr 28, 2021 189.85 191.76 184.00 186.70 3,111,424 -18.64(-9.08%)
Apr 27, 2021 212.49 213.38 204.93 205.34 952,099 -5.40(-2.56%)
Apr 26, 2021 209.10 211.58 208.71 210.74 755,250 +1.10(+0.52%)
Apr 23, 2021 208.61 210.83 207.77 209.64 320,400 +1.18(+0.57%)
Apr 22, 2021 209.00 210.45 207.42 208.46 447,535 -1.04(-0.50%)
Apr 21, 2021 206.81 210.17 206.35 209.50 434,547 +2.49(+1.20%)
Apr 20, 2021 208.94 209.90 204.93 207.01 404,568 -1.48(-0.71%)
Apr 19, 2021 210.16 211.10 207.50 208.49 506,829 -1.28(-0.61%)
Apr 16, 2021 210.62 211.84 208.97 209.77 632,100 +0.20(+0.10%)
Apr 15, 2021 211.28 211.28 208.28 209.57 453,087 +0.25(+0.12%)
Apr 14, 2021 206.34 209.95 205.50 209.32 595,196 +2.32(+1.12%)
Apr 13, 2021 208.18 208.63 205.01 207.00 427,200 -0.20(-0.10%)
Apr 12, 2021 209.58 210.42 205.81 207.20 570,104 -3.22(-1.53%)
Apr 09, 2021 211.69 211.94 209.04 210.42 396,600 -1.13(-0.53%)
Apr 08, 2021 205.37 211.97 205.01 211.55 979,001 +0.65(+0.31%)
Apr 07, 2021 214.94 215.29 209.17 210.90 647,256 -4.45(-2.07%)
Apr 06, 2021 214.00 215.45 213.20 215.35 437,916 +0.07(+0.03%)
Apr 05, 2021 212.11 216.15 210.96 215.28 766,364 +4.17(+1.98%)
Apr 01, 2021 210.44 211.72 206.68 211.11 456,200 +2.49(+1.19%)
Mar 31, 2021 208.63 211.38 207.50 208.62 638,328 +0.99(+0.48%)
Mar 30, 2021 207.13 209.39 204.69 207.63 674,153 -1.15(-0.55%)
Mar 29, 2021 210.13 215.91 208.56 208.78 769,632 -1.66(-0.79%)
Mar 26, 2021 201.26 210.45 201.17 210.44 817,200 +9.14(+4.54%)
Mar 25, 2021 198.30 201.81 198.00 201.30 672,897 +3.59(+1.82%)
Mar 24, 2021 202.04 202.04 197.63 197.71 578,454 -3.63(-1.80%)
Mar 23, 2021 203.84 204.61 199.80 201.34 595,415 -1.60(-0.79%)
Mar 22, 2021 200.25 204.28 199.76 202.94 644,128 +2.69(+1.34%)
Mar 19, 2021 201.37 203.42 200.04 200.25 631,300 -0.04(-0.02%)
Mar 18, 2021 199.50 203.15 198.36 200.29 919,775 -1.09(-0.54%)
Mar 17, 2021 200.53 201.96 197.92 201.38 436,812 +0.32(+0.16%)
Mar 16, 2021 199.50 202.52 197.25 201.06 535,128 +2.36(+1.19%)
Mar 15, 2021 195.03 199.12 194.92 198.70 505,786 +2.52(+1.28%)
Mar 12, 2021 195.00 196.97 191.01 196.18 481,800 +1.10(+0.56%)
Mar 11, 2021 194.63 196.65 193.54 195.08 488,750 +3.38(+1.76%)
Mar 10, 2021 195.00 195.65 191.25 191.70 440,552 -1.24(-0.64%)
Mar 09, 2021 190.25 194.91 188.56 192.94 717,753 +4.70(+2.50%)
Mar 08, 2021 189.17 192.56 188.23 188.24 545,623 -2.20(-1.16%)
Mar 05, 2021 189.27 191.14 183.00 190.44 620,300 +4.41(+2.37%)
Mar 04, 2021 187.74 189.25 184.00 186.03 703,768 -2.34(-1.24%)
Mar 03, 2021 192.36 192.67 187.99 188.37 564,420 -3.79(-1.97%)
Mar 02, 2021 194.75 195.37 191.39 192.16 428,067 -1.96(-1.01%)
Mar 01, 2021 193.36 196.73 192.50 194.12 652,121 +4.14(+2.18%)
Feb 26, 2021 190.05 192.25 184.53 189.98 752,100 -0.06(-0.03%)
Feb 25, 2021 190.65 194.03 188.26 190.04 966,582 +0.54(+0.28%)
Feb 24, 2021 186.38 189.84 185.16 189.50 965,927 +2.73(+1.46%)
Feb 23, 2021 190.70 192.93 182.41 186.77 1,185,312 -6.02(-3.12%)
Feb 22, 2021 196.61 197.95 192.10 192.79 1,244,933 -6.02(-3.03%)
Feb 19, 2021 199.64 200.15 198.00 198.81 1,395,600 -0.22(-0.11%)
Feb 18, 2021 202.49 204.28 198.55 199.03 758,481 -5.11(-2.50%)
Feb 17, 2021 205.82 206.44 200.86 204.14 748,499 -4.21(-2.02%)
Feb 16, 2021 210.00 213.80 207.66 208.35 669,285 -2.27(-1.08%)
Feb 12, 2021 207.56 210.83 206.51 210.62 427,200 +4.35(+2.11%)
Feb 11, 2021 207.26 208.33 203.42 206.27 541,104 -0.48(-0.23%)
Feb 10, 2021 205.38 207.93 203.84 206.75 634,802 +1.41(+0.69%)
Feb 09, 2021 204.98 206.27 203.29 205.34 487,012 -0.45(-0.22%)
Feb 08, 2021 200.00 205.86 200.00 205.79 451,050 +6.65(+3.34%)
Feb 05, 2021 199.08 201.27 196.82 199.14 525,400 +0.06(+0.03%)
Feb 04, 2021 195.28 199.16 194.59 199.08 737,006 +4.17(+2.14%)
Feb 03, 2021 194.69 196.26 192.44 194.91 482,676 +0.72(+0.37%)
Feb 02, 2021 193.30 195.36 190.64 194.19 812,600 -2.16(-1.10%)
Feb 01, 2021 195.57 198.64 194.12 196.35 904,917 +0.40(+0.20%)
Jan 29, 2021 201.44 202.27 195.56 195.95 701,400 -5.40(-2.68%)
Jan 28, 2021 203.90 203.91 198.20 201.35 666,165 +0.13(+0.06%)
Jan 27, 2021 203.50 208.55 196.38 201.22 3,259,419 -7.34(-3.52%)
Jan 26, 2021 208.42 210.56 204.22 208.56 1,822,798 +1.31(+0.63%)
Jan 25, 2021 209.46 211.01 203.85 207.25 1,197,256 +2.93(+1.43%)
Jan 22, 2021 199.20 204.55 198.52 204.32 833,900 +3.32(+1.65%)
Jan 21, 2021 199.03 201.07 197.97 201.00 671,692 +2.35(+1.18%)
Jan 20, 2021 198.75 199.80 197.47 198.65 731,757 +1.85(+0.94%)
Jan 19, 2021 195.40 198.67 195.20 196.80 739,816 +1.70(+0.87%)
Jan 15, 2021 192.57 195.87 190.27 195.10 513,500 +1.67(+0.86%)
Jan 14, 2021 193.81 198.07 192.50 193.43 519,382 +1.72(+0.90%)
Jan 13, 2021 191.46 191.90 189.35 191.71 482,472 -1.26(-0.65%)
Jan 12, 2021 190.03 193.43 189.83 192.97 406,310 +2.62(+1.38%)
Jan 11, 2021 189.35 193.41 186.95 190.35 452,650 -0.89(-0.47%)
Jan 08, 2021 193.72 200.57 189.02 191.24 1,806,500 +11.14(+6.19%)
Jan 07, 2021 178.20 180.89 178.06 180.10 1,041,833 +1.52(+0.85%)
Jan 06, 2021 177.57 180.71 175.55 178.58 601,299 +1.33(+0.75%)
Jan 05, 2021 176.00 177.87 173.95 177.25 633,548 +1.40(+0.80%)
Jan 04, 2021 176.00 176.88 173.41 175.85 436,721 -0.09(-0.05%)
Dec 31, 2020 175.94 175.94 175.94 299,954 +0.28(+0.16%)
Dec 30, 2020 176.00 177.40 175.38 175.66 299,954 +0.57(+0.33%)
Dec 29, 2020 177.96 178.09 173.88 175.09 320,894 -1.35(-0.77%)
Dec 28, 2020 176.98 177.68 175.66 176.44 331,317 +0.83(+0.47%)
Dec 24, 2020 176.80 176.80 174.31 175.61 120,500 -0.25(-0.14%)
Dec 23, 2020 176.98 177.08 175.28 175.86 298,484 +0.22(+0.13%)
Dec 22, 2020 174.57 176.66 173.82 175.64 468,032 +1.35(+0.77%)
Dec 21, 2020 172.64 174.86 170.00 174.29 581,832 -0.94(-0.54%)
Dec 18, 2020 174.12 175.73 172.55 175.23 1,526,100 +0.73(+0.42%)
Dec 17, 2020 174.38 175.00 171.52 174.50 529,496 +1.24(+0.72%)
Dec 16, 2020 174.67 175.34 173.07 173.26 607,713 -1.29(-0.74%)
Dec 15, 2020 172.81 175.59 168.47 174.55 937,458 +3.35(+1.96%)
Dec 14, 2020 173.23 174.22 170.52 171.20 738,564 -1.19(-0.69%)
Dec 11, 2020 170.10 173.34 169.30 172.39 590,300 +0.98(+0.57%)
Dec 10, 2020 168.64 172.05 167.04 171.41 414,459 +0.83(+0.49%)
Dec 09, 2020 169.92 171.38 169.11 170.58 946,001 +0.58(+0.34%)
Dec 08, 2020 167.81 171.50 167.65 170.00 556,666 +1.43(+0.85%)
Dec 07, 2020 165.52 168.75 165.02 168.57 561,481 +2.50(+1.51%)
Dec 04, 2020 162.67 166.32 162.07 166.07 412,500 +3.52(+2.17%)
Dec 03, 2020 163.42 164.29 161.02 162.55 585,865 -1.71(-1.04%)
Dec 02, 2020 163.90 165.14 163.26 164.26 323,743 +0.32(+0.20%)
Dec 01, 2020 165.31 165.33 162.84 163.94 545,112 +1.13(+0.69%)
Nov 30, 2020 163.63 164.61 160.84 162.81 993,107 -1.74(-1.06%)
Nov 27, 2020 164.63 164.80 162.99 164.55 270,700 -0.20(-0.12%)
Nov 25, 2020 166.91 167.00 163.33 164.75 581,600 -0.09(-0.05%)
Nov 24, 2020 163.90 166.32 162.47 164.84 658,022 +2.64(+1.63%)
Nov 23, 2020 161.22 162.46 160.00 162.20 662,609 +1.09(+0.68%)
Nov 20, 2020 159.89 162.46 158.01 161.11 730,300 +0.91(+0.57%)
Nov 19, 2020 156.83 160.81 156.30 160.20 1,244,339 +4.77(+3.07%)
Nov 18, 2020 161.48 161.48 155.33 155.43 667,811 -6.66(-4.11%)
Nov 17, 2020 161.10 162.44 159.27 162.09 624,521 -0.90(-0.55%)
Nov 16, 2020 163.00 166.67 162.15 162.99 808,923 +3.53(+2.21%)
Nov 13, 2020 158.73 160.10 158.33 159.46 592,700 +2.34(+1.49%)
Nov 12, 2020 161.04 161.04 156.55 157.12 467,480 -2.54(-1.59%)
Nov 11, 2020 157.31 161.36 156.86 159.66 846,203 +1.75(+1.11%)
Nov 10, 2020 154.92 158.70 153.12 157.91 1,491,219 +2.94(+1.90%)
Nov 09, 2020 161.00 162.50 150.55 154.97 2,187,108 +10.60(+7.34%)
Nov 06, 2020 140.95 144.62 139.72 144.37 1,016,400 +3.52(+2.50%)
Nov 05, 2020 134.87 141.80 134.48 140.85 989,894 +6.85(+5.11%)
Nov 04, 2020 136.21 136.76 133.68 134.00 615,662 -1.93(-1.42%)
Nov 03, 2020 131.76 136.80 131.46 135.93 660,443 +4.70(+3.58%)
Nov 02, 2020 132.39 134.29 129.43 131.23 1,056,355 -1.71(-1.29%)
Oct 30, 2020 132.42 133.57 131.35 132.94 1,112,200 -0.63(-0.47%)
Oct 29, 2020 134.01 134.29 131.39 133.57 938,272 -0.65(-0.48%)
Oct 28, 2020 134.95 136.39 133.06 134.22 1,753,002 -2.04(-1.50%)
Oct 27, 2020 131.99 139.79 130.66 136.26 2,650,096 +10.69(+8.51%)
Oct 26, 2020 126.67 127.53 122.25 125.57 1,688,848 -2.79(-2.17%)
Oct 23, 2020 130.60 131.12 127.37 128.36 844,600 +1.03(+0.81%)
Oct 22, 2020 127.47 127.77 125.19 127.33 805,173 -0.10(-0.08%)
Oct 21, 2020 129.60 130.61 127.12 127.43 831,124 -1.84(-1.42%)
Oct 20, 2020 133.52 133.82 128.73 129.27 706,245 -3.01(-2.28%)
Oct 19, 2020 132.94 134.18 132.01 132.28 491,136 -0.42(-0.32%)
Oct 16, 2020 132.02 134.09 130.68 132.70 772,700 +0.43(+0.33%)
Oct 15, 2020 127.52 132.65 127.42 132.27 824,087 +3.16(+2.45%)
Oct 14, 2020 126.75 129.53 126.75 129.11 669,427 +2.58(+2.04%)
Oct 13, 2020 128.08 128.60 126.05 126.53 608,347 -2.22(-1.72%)
Oct 12, 2020 127.83 128.96 125.84 128.75 635,619 +1.19(+0.93%)
Oct 09, 2020 128.43 128.74 125.56 127.56 532,400 -0.50(-0.39%)
Oct 08, 2020 128.09 128.96 127.42 128.06 650,229 +0.43(+0.34%)
Oct 07, 2020 127.07 128.38 126.57 127.63 560,997 +2.21(+1.76%)
Oct 06, 2020 126.38 128.20 125.08 125.42 512,546 +0.05(+0.04%)
Oct 05, 2020 123.87 125.45 123.49 125.37 762,699 +2.87(+2.34%)
Oct 02, 2020 122.41 123.38 121.77 122.50 471,100 -0.57(-0.46%)
Oct 01, 2020 123.38 123.86 122.19 123.07 450,327 +0.30(+0.24%)
Sep 30, 2020 124.03 124.65 122.31 122.77 665,455 -1.24(-1.00%)
Sep 29, 2020 122.99 125.03 122.48 124.01 731,882 +0.64(+0.52%)
Sep 28, 2020 121.77 123.49 121.54 123.37 592,027 +3.38(+2.82%)
Sep 25, 2020 118.48 120.61 118.00 119.99 476,500 +1.08(+0.91%)
Sep 24, 2020 117.89 119.71 117.65 118.91 718,018 +0.04(+0.03%)
Sep 23, 2020 121.22 122.11 118.45 118.87 653,114 -1.48(-1.23%)
Sep 22, 2020 118.67 120.42 117.16 120.35 619,585 +2.58(+2.19%)
Sep 21, 2020 119.29 119.29 116.79 117.77 793,152 -3.07(-2.54%)
Sep 18, 2020 122.67 123.09 120.11 120.84 1,101,600 -2.42(-1.96%)
Sep 17, 2020 121.29 124.58 120.12 123.26 710,904 -0.27(-0.22%)
Sep 16, 2020 122.04 124.37 121.64 123.53 637,287 +2.04(+1.68%)
Sep 15, 2020 122.52 123.07 121.34 121.49 507,472 -0.15(-0.12%)
Sep 14, 2020 121.00 122.28 120.49 121.64 519,652 +1.65(+1.38%)
Sep 11, 2020 120.92 122.04 118.91 119.99 456,500 -0.05(-0.04%)
Sep 10, 2020 123.52 124.37 119.83 120.04 446,330 -3.26(-2.64%)
Sep 09, 2020 123.70 124.19 121.77 123.30 510,999 +1.16(+0.95%)
Sep 08, 2020 125.34 126.19 121.89 122.14 609,145 -5.00(-3.93%)
Sep 04, 2020 129.00 129.25 125.92 127.14 479,000 -1.54(-1.20%)
Sep 03, 2020 129.91 131.10 126.74 128.68 665,914 -3.93(-2.96%)
Sep 02, 2020 131.55 133.70 130.90 132.61 631,813 +1.51(+1.15%)
Sep 01, 2020 131.24 132.25 129.13 131.10 571,594 -1.23(-0.93%)
Aug 31, 2020 131.61 132.86 129.80 132.33 817,166 +2.06(+1.58%)
Aug 28, 2020 129.50 131.34 129.33 130.27 521,800 +1.51(+1.17%)
Aug 27, 2020 133.34 133.94 127.90 128.76 1,102,337 -5.05(-3.77%)
Aug 26, 2020 133.22 135.63 133.15 133.81 681,800 +0.06(+0.04%)
Aug 25, 2020 135.66 136.31 133.41 133.75 423,707 -2.44(-1.79%)
Aug 24, 2020 136.39 137.38 135.67 136.19 478,206 +0.87(+0.64%)
Aug 21, 2020 133.84 135.57 133.34 135.32 1,280,100 +0.98(+0.73%)
Aug 20, 2020 133.76 135.36 133.27 134.34 617,934 -0.34(-0.25%)
Aug 19, 2020 134.93 135.98 134.36 134.68 370,011 +0.15(+0.11%)
Aug 18, 2020 135.07 135.34 133.86 134.53 517,651 -0.28(-0.21%)
Aug 17, 2020 136.46 136.82 134.31 134.81 542,683 -1.24(-0.91%)
Aug 14, 2020 136.40 136.88 135.07 136.05 641,400 -0.84(-0.61%)
Aug 13, 2020 138.15 138.99 136.17 136.89 752,125 -1.40(-1.01%)
Aug 12, 2020 138.11 139.18 136.30 138.29 565,383 +0.54(+0.39%)
Aug 11, 2020 139.86 140.71 137.15 137.75 595,609 -1.87(-1.34%)
Aug 10, 2020 140.59 140.84 138.03 139.62 562,969 -0.96(-0.68%)
Aug 07, 2020 141.00 141.75 139.96 140.58 687,000 -0.76(-0.54%)
Aug 06, 2020 140.00 141.86 140.00 141.34 594,064 +0.55(+0.39%)
Aug 05, 2020 140.16 140.93 138.37 140.79 725,444 +0.11(+0.08%)
Aug 04, 2020 138.91 141.33 138.58 140.68 827,702 +1.63(+1.17%)
Aug 03, 2020 135.30 139.42 135.30 139.05 993,100 +3.15(+2.32%)
Jul 31, 2020 136.19 136.35 133.54 135.90 1,263,600 +0.90(+0.67%)
Jul 30, 2020 136.52 137.15 134.65 135.00 829,893 -2.74(-1.99%)
Jul 29, 2020 138.30 140.81 136.57 137.74 1,436,565 -0.23(-0.17%)
Jul 28, 2020 144.75 145.34 136.37 137.97 3,898,221 -13.27(-8.77%)
Jul 27, 2020 152.88 154.21 149.89 151.24 1,408,021 -1.10(-0.72%)
Jul 24, 2020 154.21 155.28 151.48 152.34 675,600 -2.37(-1.53%)
Jul 23, 2020 155.00 156.36 154.07 154.71 636,245 -0.13(-0.08%)
Jul 22, 2020 153.94 155.63 153.17 154.84 503,954 +0.48(+0.31%)
Jul 21, 2020 152.46 155.81 151.94 154.36 965,534 +1.99(+1.31%)
Jul 20, 2020 150.40 153.84 150.40 152.37 691,299 +2.94(+1.97%)
Jul 17, 2020 147.75 150.00 146.45 149.43 1,816,600 +1.99(+1.35%)
Jul 16, 2020 146.20 147.58 145.45 147.44 523,181 +0.51(+0.35%)
Jul 15, 2020 147.60 149.22 144.64 146.93 926,117 +3.02(+2.10%)
Jul 14, 2020 141.00 143.97 140.17 143.91 648,721 +3.65(+2.60%)
Jul 13, 2020 143.21 144.80 139.93 140.26 966,705 -2.26(-1.59%)
Jul 10, 2020 144.46 144.86 141.32 142.52 596,100 -2.29(-1.58%)
Jul 09, 2020 139.51 145.00 137.79 144.81 1,726,023 +10.65(+7.94%)
Jul 08, 2020 134.90 135.83 132.94 134.16 902,049 -0.13(-0.10%)
Jul 07, 2020 138.68 139.61 133.94 134.29 1,017,870 -5.41(-3.87%)
Jul 06, 2020 139.93 140.60 138.06 139.70 545,820 +1.18(+0.85%)
Jul 02, 2020 138.63 140.07 137.92 138.52 525,100 +1.21(+0.88%)
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.