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

Synopsys Inc (NQ: SNPS )

550.49 +0.88 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2022 296.36 310.84 310.50 925,690 +14.15(+4.77%)
Jan 28, 2022 286.41 296.87 279.43 296.35 1,107,996 +10.99(+3.85%)
Jan 27, 2022 293.46 294.87 282.34 285.36 984,215 -3.20(-1.11%)
Jan 26, 2022 298.92 303.87 282.89 288.56 1,224,884 -3.10(-1.06%)
Jan 25, 2022 297.72 303.50 290.35 291.66 912,402 -16.68(-5.41%)
Jan 24, 2022 299.97 308.76 287.31 308.34 1,374,816 +5.03(+1.66%)
Jan 21, 2022 309.25 314.95 303.00 303.31 1,152,877 -6.65(-2.15%)
Jan 20, 2022 314.93 322.69 309.48 309.96 657,016 -2.18(-0.70%)
Jan 19, 2022 314.61 319.99 311.52 312.14 770,297 -1.34(-0.43%)
Jan 18, 2022 318.22 320.40 312.01 313.48 878,040 -12.68(-3.89%)
Jan 14, 2022 326.16 0 -1.35(-0.41%)
Jan 13, 2022 340.42 342.87 326.45 327.51 803,315 -11.08(-3.27%)
Jan 12, 2022 343.92 346.79 335.89 338.59 781,478 -1.79(-0.53%)
Jan 11, 2022 326.54 342.33 326.54 340.38 1,068,473 +10.75(+3.26%)
Jan 10, 2022 322.77 330.15 318.77 329.63 986,876 -0.73(-0.22%)
Jan 07, 2022 341.67 345.06 330.11 330.36 902,205 -14.61(-4.24%)
Jan 06, 2022 336.50 348.43 335.20 344.97 977,141 +5.20(+1.53%)
Jan 05, 2022 349.95 354.87 339.27 339.77 968,520 -13.22(-3.75%)
Jan 04, 2022 360.10 361.46 345.41 352.99 895,211 -8.11(-2.25%)
Jan 03, 2022 367.13 371.73 358.64 361.10 674,812 -7.40(-2.01%)
Dec 31, 2021 370.48 370.48 367.03 368.50 654,740 -2.31(-0.62%)
Dec 30, 2021 374.16 375.00 370.19 370.81 386,928 -2.63(-0.70%)
Dec 29, 2021 372.05 374.48 368.37 373.44 530,915 +1.29(+0.35%)
Dec 28, 2021 376.92 377.60 369.98 372.15 471,826 -3.44(-0.92%)
Dec 27, 2021 368.37 375.72 368.36 375.59 893,860 +9.44(+2.58%)
Dec 23, 2021 364.37 368.89 363.75 366.15 407,893 +1.32(+0.36%)
Dec 22, 2021 359.07 365.33 359.07 364.83 475,701 +5.62(+1.57%)
Dec 21, 2021 359.21 359.75 344.57 359.21 814,734 +13.10(+3.78%)
Dec 20, 2021 341.98 346.93 340.00 346.11 731,458 -1.93(-0.55%)
Dec 17, 2021 346.72 355.00 342.20 348.04 2,170,821 -4.88(-1.38%)
Dec 16, 2021 363.08 365.84 351.80 352.92 890,919 -8.38(-2.32%)
Dec 15, 2021 347.02 362.00 345.87 361.30 1,248,047 +15.37(+4.44%)
Dec 14, 2021 354.97 357.88 341.93 345.93 940,315 -16.30(-4.50%)
Dec 13, 2021 362.59 365.18 360.57 362.23 727,346 -0.11(-0.03%)
Dec 10, 2021 358.68 362.78 355.76 362.34 882,329 +7.86(+2.22%)
Dec 09, 2021 361.55 364.61 354.26 354.48 538,173 -9.88(-2.71%)
Dec 08, 2021 357.44 365.16 353.20 364.36 624,285 +8.16(+2.29%)
Dec 07, 2021 352.16 359.64 352.01 356.20 1,223,243 +10.75(+3.11%)
Dec 06, 2021 343.78 346.47 334.11 345.45 935,023 +0.89(+0.26%)
Dec 03, 2021 350.20 352.13 339.10 344.56 1,098,785 -5.11(-1.46%)
Dec 02, 2021 354.80 365.38 354.80 349.67 1,590,554 +14.92(+4.46%)
Dec 01, 2021 344.74 348.50 334.10 334.75 1,167,364 -6.25(-1.83%)
Nov 30, 2021 355.99 355.99 340.51 341.00 1,321,471 -14.87(-4.18%)
Nov 29, 2021 349.75 357.57 346.57 355.87 740,634 +13.71(+4.01%)
Nov 26, 2021 348.59 353.87 340.12 342.16 413,728 -7.05(-2.02%)
Nov 24, 2021 341.23 349.65 337.02 349.21 753,730 +4.55(+1.32%)
Nov 23, 2021 346.77 351.87 339.00 344.66 621,108 -3.31(-0.95%)
Nov 22, 2021 360.00 361.22 347.54 347.97 632,719 -9.98(-2.79%)
Nov 19, 2021 355.25 359.64 354.95 357.95 572,006 +5.86(+1.66%)
Nov 18, 2021 355.00 352.18 351.21 352.09 401,472 -1.83(-0.52%)
Nov 17, 2021 355.00 356.04 350.67 353.92 347,683 +0.46(+0.13%)
Nov 16, 2021 344.93 354.63 344.48 353.46 421,692 +7.71(+2.23%)
Nov 15, 2021 349.36 349.36 343.32 345.75 459,067 -1.26(-0.36%)
Nov 12, 2021 341.21 347.09 340.34 347.01 803,131 +6.65(+1.95%)
Nov 11, 2021 341.18 344.02 339.31 340.36 391,786 +2.67(+0.79%)
Nov 10, 2021 347.03 337.69 562,113 -10.57(-3.04%)
Nov 09, 2021 343.48 348.39 341.91 348.26 703,583 +5.35(+1.56%)
Nov 08, 2021 341.74 344.12 338.61 342.91 370,417 +2.16(+0.63%)
Nov 05, 2021 343.37 345.12 340.51 340.75 515,772 -0.97(-0.28%)
Nov 04, 2021 333.84 341.85 331.38 341.72 634,177 +8.31(+2.49%)
Nov 03, 2021 333.30 334.04 328.27 333.41 460,591 +0.22(+0.07%)
Nov 02, 2021 330.91 334.60 329.83 333.19 532,277 +3.35(+1.02%)
Nov 01, 2021 333.45 335.08 329.30 329.84 547,723 -3.34(-1.00%)
Oct 29, 2021 325.63 333.64 325.39 333.18 578,579 +6.40(+1.96%)
Oct 28, 2021 320.55 327.08 320.55 326.78 554,132 +7.65(+2.40%)
Oct 27, 2021 327.47 328.56 318.86 319.13 822,513 -8.90(-2.71%)
Oct 26, 2021 326.00 328.03 665,741 +4.03(+1.24%)
Oct 25, 2021 321.50 325.42 321.13 324.00 427,946 +2.88(+0.90%)
Oct 22, 2021 322.59 320.50 321.12 520,153 +0.11(+0.03%)
Oct 21, 2021 315.70 322.21 314.21 321.01 625,493 +5.50(+1.74%)
Oct 20, 2021 314.00 316.44 312.68 315.51 562,846 +4.51(+1.45%)
Oct 19, 2021 308.31 312.02 307.25 311.00 513,407 +3.78(+1.23%)
Oct 18, 2021 305.20 307.46 303.90 307.22 416,135 +0.96(+0.31%)
Oct 15, 2021 305.63 306.66 304.14 306.26 418,548 +1.43(+0.47%)
Oct 14, 2021 301.13 306.23 300.54 304.83 598,929 +8.53(+2.88%)
Oct 13, 2021 295.80 299.48 295.39 296.30 616,162 +4.26(+1.46%)
Oct 12, 2021 291.35 295.00 290.46 292.04 576,350 +3.30(+1.14%)
Oct 11, 2021 290.63 293.76 288.53 288.74 356,443 -2.92(-1.00%)
Oct 08, 2021 299.15 299.29 291.01 291.66 635,044 -6.71(-2.25%)
Oct 07, 2021 298.24 302.10 297.30 298.37 760,489 +3.80(+1.29%)
Oct 06, 2021 290.00 294.83 288.82 294.57 707,667 +1.22(+0.42%)
Oct 05, 2021 291.31 295.34 289.36 293.35 714,476 +4.10(+1.42%)
Oct 04, 2021 299.45 300.35 287.02 289.25 893,872 -13.24(-4.38%)
Oct 01, 2021 299.41 303.95 295.85 302.49 623,386 +3.08(+1.03%)
Sep 30, 2021 305.00 306.73 298.31 299.41 721,211 -3.21(-1.06%)
Sep 29, 2021 303.22 305.59 301.15 302.62 681,973 +0.69(+0.23%)
Sep 28, 2021 307.36 308.96 299.64 301.93 1,037,445 -11.47(-3.66%)
Sep 27, 2021 318.07 318.94 312.38 313.40 610,627 -8.54(-2.65%)
Sep 24, 2021 320.59 322.59 318.19 321.94 370,138 -0.94(-0.29%)
Sep 23, 2021 322.46 324.79 320.47 322.88 441,625 +2.36(+0.74%)
Sep 22, 2021 319.00 321.92 314.03 320.52 840,621 +2.62(+0.82%)
Sep 21, 2021 323.36 323.61 317.70 317.90 933,942 -3.40(-1.06%)
Sep 20, 2021 321.67 324.00 317.44 321.30 909,790 -4.24(-1.30%)
Sep 17, 2021 329.06 331.32 319.83 325.54 2,041,713 -9.84(-2.93%)
Sep 16, 2021 335.50 336.85 333.20 335.38 738,583 -0.71(-0.21%)
Sep 15, 2021 333.00 336.64 331.74 336.09 587,072 +3.50(+1.05%)
Sep 14, 2021 332.75 334.07 330.40 332.59 613,848 +1.00(+0.30%)
Sep 13, 2021 334.49 336.52 327.52 331.59 534,763 -0.90(-0.27%)
Sep 10, 2021 335.58 336.78 332.08 332.49 492,120 -1.06(-0.32%)
Sep 09, 2021 336.39 336.81 332.60 333.55 523,168 -3.04(-0.90%)
Sep 08, 2021 335.80 338.68 333.86 336.59 448,558 +0.27(+0.08%)
Sep 07, 2021 336.50 338.00 331.77 336.32 655,323 -0.32(-0.10%)
Sep 03, 2021 337.04 340.66 335.93 336.64 732,494 -1.10(-0.33%)
Sep 02, 2021 334.92 338.12 334.53 337.74 706,937 +4.11(+1.23%)
Sep 01, 2021 331.69 335.00 331.46 333.63 693,426 +1.39(+0.42%)
Aug 31, 2021 335.01 335.01 330.81 332.24 830,443 -2.04(-0.61%)
Aug 30, 2021 331.94 334.77 331.94 334.28 454,357 +2.47(+0.74%)
Aug 27, 2021 327.00 333.46 327.00 331.81 512,401 +5.30(+1.62%)
Aug 26, 2021 324.77 327.62 322.88 326.51 823,020 +1.50(+0.46%)
Aug 25, 2021 324.35 327.58 323.87 325.01 521,562 +0.06(+0.02%)
Aug 24, 2021 322.21 325.08 321.17 324.95 627,680 +4.03(+1.26%)
Aug 23, 2021 316.43 321.62 315.06 320.92 726,445 +4.04(+1.27%)
Aug 20, 2021 315.34 317.67 310.54 316.88 1,322,472 +0.89(+0.28%)
Aug 19, 2021 302.60 317.96 302.11 315.99 2,489,876 +25.36(+8.73%)
Aug 18, 2021 288.95 294.50 288.95 290.63 876,483 -0.99(-0.34%)
Aug 17, 2021 292.05 293.75 288.12 291.62 751,602 -2.80(-0.95%)
Aug 16, 2021 292.49 294.59 290.77 294.42 715,011 +1.30(+0.44%)
Aug 13, 2021 292.56 295.75 291.62 293.12 806,462 +0.93(+0.32%)
Aug 12, 2021 288.89 292.70 287.63 292.19 506,487 +3.24(+1.12%)
Aug 11, 2021 290.04 290.78 287.85 288.95 372,769 +0.70(+0.24%)
Aug 10, 2021 292.82 293.38 286.63 288.25 432,765 -3.15(-1.08%)
Aug 09, 2021 293.79 293.93 290.71 291.40 384,833 -1.03(-0.35%)
Aug 06, 2021 292.33 293.47 289.60 292.43 401,410 -0.77(-0.26%)
Aug 05, 2021 292.09 293.37 290.25 293.20 358,237 +1.71(+0.59%)
Aug 04, 2021 289.78 292.54 287.93 291.49 418,106 +2.29(+0.79%)
Aug 03, 2021 288.20 290.24 286.01 289.20 406,212 +1.59(+0.55%)
Aug 02, 2021 289.82 290.90 286.44 287.61 476,969 -0.38(-0.13%)
Jul 30, 2021 284.08 288.35 283.56 287.99 523,033 +2.46(+0.86%)
Jul 29, 2021 283.52 287.34 283.50 285.53 359,297 +1.84(+0.65%)
Jul 28, 2021 282.37 284.49 281.84 283.69 526,074 +2.53(+0.90%)
Jul 27, 2021 283.95 284.11 277.22 281.16 531,824 -2.73(-0.96%)
Jul 26, 2021 284.35 286.03 282.91 283.89 498,673 -1.18(-0.41%)
Jul 23, 2021 282.94 286.11 281.49 285.07 401,398 +3.47(+1.23%)
Jul 22, 2021 278.90 282.22 278.06 281.60 558,579 +3.38(+1.21%)
Jul 21, 2021 277.73 278.26 274.88 278.22 896,051 +0.33(+0.12%)
Jul 20, 2021 275.25 279.62 273.28 277.89 893,455 +3.41(+1.24%)
Jul 19, 2021 272.52 275.06 272.18 274.48 819,385 -2.08(-0.75%)
Jul 16, 2021 277.50 279.77 276.20 276.56 458,014 -1.12(-0.40%)
Jul 15, 2021 280.06 280.06 276.19 277.68 716,485 -1.40(-0.50%)
Jul 14, 2021 279.72 281.12 277.64 279.08 753,368 +0.99(+0.36%)
Jul 13, 2021 278.50 279.54 276.97 278.09 595,021 -0.47(-0.17%)
Jul 12, 2021 282.03 283.09 277.74 278.56 458,233 -2.19(-0.78%)
Jul 09, 2021 278.93 281.34 276.33 280.75 478,541 +1.89(+0.68%)
Jul 08, 2021 277.09 280.03 275.36 278.86 867,276 -1.00(-0.36%)
Jul 07, 2021 281.29 282.46 276.82 279.86 544,053 +0.57(+0.20%)
Jul 06, 2021 279.95 281.19 275.95 279.29 686,206 +0.13(+0.05%)
Jul 02, 2021 279.00 280.96 278.89 279.16 535,874 +2.05(+0.74%)
Jul 01, 2021 276.61 278.10 274.89 277.11 1,011,544 +1.32(+0.48%)
Jun 30, 2021 276.24 277.53 274.02 275.79 859,363 -0.39(-0.14%)
Jun 29, 2021 271.58 276.28 270.68 276.18 474,188 +2.15(+0.78%)
Jun 28, 2021 270.95 274.79 270.19 274.03 1,097,276 +5.06(+1.88%)
Jun 25, 2021 273.45 275.29 267.54 268.97 2,959,143 -4.83(-1.76%)
Jun 24, 2021 272.20 274.31 271.52 273.80 802,425 +4.94(+1.84%)
Jun 23, 2021 268.61 270.58 267.50 268.86 543,161 +0.40(+0.15%)
Jun 22, 2021 265.13 268.91 264.32 268.46 499,297 +3.66(+1.38%)
Jun 21, 2021 265.29 267.39 262.58 264.80 861,991 -1.06(-0.40%)
Jun 18, 2021 267.44 268.51 263.36 265.86 1,376,767 +0.72(+0.27%)
Jun 17, 2021 261.30 266.62 257.68 265.14 861,684 +3.73(+1.43%)
Jun 16, 2021 264.40 266.42 258.18 261.41 861,613 -2.68(-1.01%)
Jun 15, 2021 266.49 267.22 263.73 264.09 660,262 -2.40(-0.90%)
Jun 14, 2021 263.14 266.50 261.95 266.49 528,103 +3.42(+1.30%)
Jun 11, 2021 261.62 264.00 260.86 263.07 492,944 +1.00(+0.38%)
Jun 10, 2021 256.37 262.42 255.30 262.07 790,634 +6.01(+2.35%)
Jun 09, 2021 256.53 258.57 255.12 256.06 467,655 +1.07(+0.42%)
Jun 08, 2021 256.30 256.91 254.45 254.99 595,651 +2.40(+0.95%)
Jun 07, 2021 255.11 255.25 250.76 252.59 469,996 -3.29(-1.29%)
Jun 04, 2021 251.95 256.25 251.86 255.88 454,867 +5.29(+2.11%)
Jun 03, 2021 249.51 252.60 247.87 250.59 662,729 -2.46(-0.97%)
Jun 02, 2021 255.36 256.85 252.24 253.05 672,627 -0.77(-0.30%)
Jun 01, 2021 253.92 255.81 250.81 253.82 866,920 -0.52(-0.20%)
May 28, 2021 256.86 257.53 253.56 254.34 807,220 -0.28(-0.11%)
May 27, 2021 253.87 256.17 251.75 254.62 1,219,583 +0.34(+0.13%)
May 26, 2021 257.99 259.13 253.25 254.28 1,038,801 -1.69(-0.66%)
May 25, 2021 249.78 256.06 249.05 255.97 1,181,661 +7.39(+2.97%)
May 24, 2021 245.00 249.58 244.00 248.58 959,366 +6.58(+2.72%)
May 21, 2021 247.01 248.29 240.76 242.00 1,106,651 -2.71(-1.11%)
May 20, 2021 238.50 246.38 238.50 244.71 1,616,647 +7.35(+3.10%)
May 19, 2021 229.73 237.74 229.13 237.36 992,311 +2.37(+1.01%)
May 18, 2021 237.33 239.97 234.63 234.99 999,191 -1.01(-0.43%)
May 17, 2021 236.50 238.90 233.50 236.00 1,265,205 -3.70(-1.54%)
May 14, 2021 234.87 240.76 232.84 239.70 858,353 +8.84(+3.83%)
May 13, 2021 229.42 233.59 228.60 230.86 775,397 +2.32(+1.02%)
May 12, 2021 231.52 235.19 227.80 228.54 1,567,633 -6.28(-2.67%)
May 11, 2021 228.28 236.40 225.02 234.82 1,286,852 +2.35(+1.01%)
May 10, 2021 239.88 239.88 230.71 232.47 1,006,065 -9.37(-3.87%)
May 07, 2021 240.23 245.22 239.62 241.84 617,668 +4.38(+1.84%)
May 06, 2021 235.79 239.08 232.75 237.46 847,477 +0.00(+0.00%)
May 05, 2021 240.69 241.82 236.59 237.46 914,449 +0.39(+0.16%)
May 04, 2021 241.22 242.33 234.55 237.07 1,243,656 -7.74(-3.16%)
May 03, 2021 248.91 249.83 243.98 244.81 480,189 -2.25(-0.91%)
Apr 30, 2021 250.38 252.47 246.00 247.06 718,800 -5.45(-2.16%)
Apr 29, 2021 254.39 254.94 249.58 252.51 551,386 +1.14(+0.45%)
Apr 28, 2021 250.10 252.59 247.41 251.37 720,860 -0.33(-0.13%)
Apr 27, 2021 254.73 256.86 249.03 251.70 1,049,190 -5.18(-2.02%)
Apr 26, 2021 252.64 256.94 249.91 256.88 803,207 +5.43(+2.16%)
Apr 23, 2021 249.11 252.31 248.51 251.45 658,800 +3.24(+1.31%)
Apr 22, 2021 250.72 251.87 246.42 248.21 624,245 -4.35(-1.72%)
Apr 21, 2021 250.07 253.46 250.00 252.56 729,754 +2.39(+0.96%)
Apr 20, 2021 249.59 252.29 247.67 250.17 621,215 -0.47(-0.19%)
Apr 19, 2021 258.62 258.86 247.40 250.64 1,121,649 -10.13(-3.88%)
Apr 16, 2021 261.89 262.02 257.71 260.77 639,500 -1.36(-0.52%)
Apr 15, 2021 262.32 263.85 260.09 262.13 904,831 +3.54(+1.37%)
Apr 14, 2021 262.10 264.31 257.63 258.59 713,658 -3.34(-1.28%)
Apr 13, 2021 261.10 263.70 259.55 261.93 704,469 +3.88(+1.50%)
Apr 12, 2021 259.66 260.32 257.03 258.05 880,949 -3.80(-1.45%)
Apr 09, 2021 259.85 262.58 258.34 261.85 579,600 +0.84(+0.32%)
Apr 08, 2021 261.20 263.33 258.84 261.01 1,080,496 +4.01(+1.56%)
Apr 07, 2021 257.62 257.66 254.60 257.00 582,245 -0.36(-0.14%)
Apr 06, 2021 260.54 261.50 256.68 257.36 729,833 -2.75(-1.06%)
Apr 05, 2021 255.18 260.43 255.18 260.11 1,094,309 +5.88(+2.31%)
Apr 01, 2021 251.79 257.44 250.08 254.23 1,000,600 +6.45(+2.60%)
Mar 31, 2021 241.96 249.28 241.78 247.78 1,306,057 +8.18(+3.41%)
Mar 30, 2021 237.68 240.47 233.21 239.60 912,699 -0.86(-0.36%)
Mar 29, 2021 241.72 243.15 237.60 240.46 1,125,641 -2.29(-0.94%)
Mar 26, 2021 231.22 243.23 229.37 242.75 1,258,400 +11.08(+4.78%)
Mar 25, 2021 230.87 232.70 226.70 231.67 758,062 -1.38(-0.59%)
Mar 24, 2021 237.30 238.82 233.01 233.05 817,195 -2.08(-0.88%)
Mar 23, 2021 235.50 238.34 234.08 235.13 886,998 +0.70(+0.30%)
Mar 22, 2021 230.78 237.19 230.78 234.43 1,013,173 +6.57(+2.88%)
Mar 19, 2021 227.43 230.78 225.58 227.86 1,328,200 +0.47(+0.21%)
Mar 18, 2021 231.41 233.44 227.15 227.39 1,185,100 -8.22(-3.49%)
Mar 17, 2021 230.93 237.35 228.23 235.61 1,001,515 +1.56(+0.67%)
Mar 16, 2021 239.75 239.75 232.41 234.05 811,321 -0.82(-0.35%)
Mar 15, 2021 229.48 235.00 228.02 234.87 858,213 +5.42(+2.36%)
Mar 12, 2021 230.77 230.84 226.80 229.45 1,342,800 -4.81(-2.05%)
Mar 11, 2021 234.50 237.93 233.18 234.26 1,058,092 +5.42(+2.37%)
Mar 10, 2021 232.32 237.91 228.10 228.84 1,331,648 +0.44(+0.19%)
Mar 09, 2021 226.29 232.94 226.13 228.40 1,390,139 +9.91(+4.54%)
Mar 08, 2021 226.63 226.77 217.69 218.49 1,305,516 -9.31(-4.09%)
Mar 05, 2021 230.10 231.63 217.81 227.80 1,602,800 -2.00(-0.87%)
Mar 04, 2021 235.61 238.00 225.55 229.80 1,546,166 -7.13(-3.01%)
Mar 03, 2021 245.74 246.04 235.95 236.93 1,471,459 -10.94(-4.41%)
Mar 02, 2021 256.00 257.23 246.20 247.87 1,001,358 -6.30(-2.48%)
Mar 01, 2021 249.34 254.31 248.34 254.17 1,266,734 +8.96(+3.65%)
Feb 26, 2021 246.97 250.12 243.09 245.21 1,989,500 +1.12(+0.46%)
Feb 25, 2021 258.85 259.73 242.13 244.09 1,872,552 -16.59(-6.36%)
Feb 24, 2021 248.89 260.89 247.00 260.68 1,294,492 +7.47(+2.95%)
Feb 23, 2021 251.57 254.67 246.09 253.21 1,567,125 -1.48(-0.58%)
Feb 22, 2021 265.83 266.80 253.87 254.69 1,150,938 -13.38(-4.99%)
Feb 19, 2021 272.61 274.83 267.35 268.07 1,111,600 -2.88(-1.06%)
Feb 18, 2021 278.10 279.06 269.29 270.95 1,160,042 -12.81(-4.51%)
Feb 17, 2021 285.81 287.94 278.86 283.76 929,525 -6.91(-2.38%)
Feb 16, 2021 298.40 300.91 289.96 290.67 1,102,404 -1.42(-0.49%)
Feb 12, 2021 286.71 293.31 285.09 292.09 604,700 +5.39(+1.88%)
Feb 11, 2021 279.08 287.11 278.38 286.70 666,464 +9.83(+3.55%)
Feb 10, 2021 278.03 280.24 275.50 276.87 703,308 -1.29(-0.46%)
Feb 09, 2021 276.48 279.93 275.41 278.16 350,278 +1.68(+0.61%)
Feb 08, 2021 275.30 278.39 274.19 276.48 625,168 +3.56(+1.30%)
Feb 05, 2021 271.86 276.97 271.61 272.92 697,500 +2.83(+1.05%)
Feb 04, 2021 266.12 270.27 264.72 270.09 500,920 +4.88(+1.84%)
Feb 03, 2021 270.00 270.37 263.52 265.21 689,013 -4.55(-1.69%)
Feb 02, 2021 264.01 270.16 264.01 269.76 699,975 +6.19(+2.35%)
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.