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

Synopsys Inc (NQ: SNPS )

556.71 +6.83 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2021 259.96 264.82 257.41 263.57 642,958 +8.12(+3.18%)
Jan 29, 2021 257.08 260.61 253.72 255.45 791,300 -3.71(-1.43%)
Jan 28, 2021 257.50 264.18 256.02 259.16 835,501 +4.63(+1.82%)
Jan 27, 2021 262.59 266.51 252.10 254.53 812,778 -11.56(-4.34%)
Jan 26, 2021 269.83 270.17 265.31 266.09 563,335 -3.54(-1.31%)
Jan 25, 2021 273.25 274.49 265.04 269.63 474,968 -0.51(-0.19%)
Jan 22, 2021 273.23 277.22 269.75 270.14 563,000 -2.73(-1.00%)
Jan 21, 2021 276.20 276.20 271.26 272.87 600,012 -0.56(-0.20%)
Jan 20, 2021 270.83 280.11 270.83 273.43 984,447 +5.23(+1.95%)
Jan 19, 2021 261.66 268.64 261.10 268.20 819,292 +9.28(+3.58%)
Jan 15, 2021 258.68 260.86 255.00 258.92 624,100 +1.01(+0.39%)
Jan 14, 2021 257.12 260.48 257.00 257.91 562,972 +0.77(+0.30%)
Jan 13, 2021 258.95 259.88 253.46 257.14 700,804 -1.44(-0.56%)
Jan 12, 2021 261.48 261.84 255.82 258.58 560,164 -1.85(-0.71%)
Jan 11, 2021 258.16 264.62 258.16 260.43 533,258 -2.37(-0.90%)
Jan 08, 2021 259.99 264.33 259.29 262.80 630,400 +3.96(+1.53%)
Jan 07, 2021 252.68 259.44 252.23 258.84 743,501 +9.14(+3.66%)
Jan 06, 2021 253.29 255.04 249.26 249.70 854,350 -9.19(-3.55%)
Jan 05, 2021 254.76 259.51 253.79 258.89 791,753 +4.19(+1.65%)
Jan 04, 2021 260.00 263.00 251.35 254.70 979,694 -4.54(-1.75%)
Dec 31, 2020 259.24 259.24 259.24 390,059 +2.33(+0.91%)
Dec 30, 2020 255.37 258.34 254.85 256.91 390,059 +3.09(+1.22%)
Dec 29, 2020 257.77 258.34 252.78 253.82 450,107 -2.34(-0.91%)
Dec 28, 2020 261.13 261.13 254.42 256.16 453,978 -0.12(-0.05%)
Dec 24, 2020 255.00 257.48 253.81 256.28 200,200 +1.58(+0.62%)
Dec 23, 2020 259.03 260.26 254.59 254.70 545,499 -3.35(-1.30%)
Dec 22, 2020 255.08 258.48 254.51 258.05 759,234 +3.81(+1.50%)
Dec 21, 2020 251.83 255.80 247.00 254.24 1,121,440 -0.76(-0.30%)
Dec 18, 2020 250.83 255.72 248.20 255.00 1,604,800 +4.71(+1.88%)
Dec 17, 2020 249.79 253.10 246.38 250.29 847,991 +2.19(+0.88%)
Dec 16, 2020 244.38 249.10 243.51 248.10 912,559 +5.36(+2.21%)
Dec 15, 2020 241.11 243.14 239.49 242.74 581,578 +3.88(+1.62%)
Dec 14, 2020 236.91 242.73 235.88 238.86 715,519 +2.47(+1.04%)
Dec 11, 2020 234.01 236.58 232.30 236.39 718,600 +2.22(+0.95%)
Dec 10, 2020 231.62 235.08 229.21 234.17 702,806 +1.40(+0.60%)
Dec 09, 2020 238.65 238.65 231.26 232.77 801,684 -5.99(-2.51%)
Dec 08, 2020 241.30 241.30 236.64 238.76 747,096 -0.41(-0.17%)
Dec 07, 2020 238.38 241.00 236.82 239.17 622,974 +2.29(+0.97%)
Dec 04, 2020 235.28 240.12 234.57 236.88 1,057,400 +2.41(+1.03%)
Dec 03, 2020 225.34 237.92 222.00 234.47 2,008,499 +9.75(+4.34%)
Dec 02, 2020 228.35 228.51 223.92 224.72 818,055 -5.30(-2.30%)
Dec 01, 2020 226.36 231.12 224.07 230.02 791,440 +2.52(+1.11%)
Nov 30, 2020 225.72 228.20 222.79 227.50 1,071,221 +2.08(+0.92%)
Nov 27, 2020 219.83 225.79 219.33 225.42 384,800 +8.40(+3.87%)
Nov 25, 2020 216.98 220.76 216.40 217.02 701,400 +1.53(+0.71%)
Nov 24, 2020 215.55 217.16 211.20 215.49 914,604 -0.51(-0.24%)
Nov 23, 2020 218.88 220.49 213.25 216.00 708,392 -2.51(-1.15%)
Nov 20, 2020 221.60 224.25 218.07 218.51 723,000 -2.77(-1.25%)
Nov 19, 2020 218.12 223.16 216.29 221.28 819,739 +3.09(+1.42%)
Nov 18, 2020 220.27 221.00 216.16 218.19 1,041,797 -3.01(-1.36%)
Nov 17, 2020 221.82 222.96 219.04 221.20 1,071,486 -1.14(-0.51%)
Nov 16, 2020 224.58 226.17 220.66 222.34 639,387 -3.89(-1.72%)
Nov 13, 2020 226.02 227.50 223.88 226.23 430,000 +2.47(+1.10%)
Nov 12, 2020 227.66 229.01 222.81 223.76 472,752 -1.14(-0.51%)
Nov 11, 2020 222.44 227.78 222.07 224.90 842,841 +5.57(+2.54%)
Nov 10, 2020 229.67 229.67 218.58 219.33 1,315,664 -14.46(-6.19%)
Nov 09, 2020 244.59 246.69 233.79 233.79 983,847 -7.99(-3.30%)
Nov 06, 2020 240.88 243.66 237.75 241.78 586,500 +1.22(+0.51%)
Nov 05, 2020 239.53 241.82 237.17 240.56 632,760 +7.25(+3.11%)
Nov 04, 2020 229.72 234.97 227.75 233.31 1,006,731 +11.57(+5.22%)
Nov 03, 2020 218.93 223.47 217.38 221.74 502,129 +5.96(+2.76%)
Nov 02, 2020 215.52 218.48 212.33 215.78 765,037 +1.92(+0.90%)
Oct 30, 2020 217.10 219.41 212.21 213.86 777,400 -5.60(-2.55%)
Oct 29, 2020 218.06 221.93 217.77 219.46 500,361 +1.64(+0.75%)
Oct 28, 2020 220.07 224.92 216.10 217.82 671,501 -5.09(-2.28%)
Oct 27, 2020 222.64 225.00 221.42 222.91 536,232 +2.28(+1.03%)
Oct 26, 2020 223.90 226.25 217.85 220.63 600,281 -6.11(-2.69%)
Oct 23, 2020 226.15 226.87 222.81 226.74 645,900 +1.57(+0.70%)
Oct 22, 2020 228.41 228.41 222.22 225.17 632,776 -2.28(-1.00%)
Oct 21, 2020 225.83 229.94 225.43 227.45 658,337 +1.05(+0.46%)
Oct 20, 2020 225.95 228.60 223.56 226.40 550,475 +2.03(+0.90%)
Oct 19, 2020 226.29 230.12 223.67 224.37 442,721 -2.11(-0.93%)
Oct 16, 2020 228.61 231.08 226.34 226.48 529,600 -1.55(-0.68%)
Oct 15, 2020 224.24 228.17 222.24 228.03 591,155 +1.22(+0.54%)
Oct 14, 2020 229.15 229.71 224.26 226.81 604,894 -1.37(-0.60%)
Oct 13, 2020 232.74 232.74 227.89 228.18 579,142 -0.75(-0.33%)
Oct 12, 2020 225.65 231.60 223.58 228.93 854,347 +6.11(+2.74%)
Oct 09, 2020 220.99 224.50 220.86 222.82 561,600 +3.79(+1.73%)
Oct 08, 2020 221.43 221.60 218.45 219.03 373,833 -0.50(-0.23%)
Oct 07, 2020 215.71 220.39 214.78 219.53 498,541 +5.19(+2.42%)
Oct 06, 2020 215.60 218.66 213.08 214.34 689,507 -2.30(-1.06%)
Oct 05, 2020 213.12 216.66 213.00 216.64 544,107 +4.59(+2.16%)
Oct 02, 2020 212.86 216.01 210.33 212.05 751,000 -5.04(-2.32%)
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.