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 (%)
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%)
Oct 01, 2020 216.37 219.69 216.01 217.09 718,775 +3.11(+1.45%)
Sep 30, 2020 211.21 216.86 210.80 213.98 696,354 +1.66(+0.78%)
Sep 29, 2020 213.12 215.40 211.80 212.32 628,391 -0.32(-0.15%)
Sep 28, 2020 210.51 212.84 209.26 212.64 699,807 +4.14(+1.99%)
Sep 25, 2020 201.27 209.27 200.06 208.50 808,600 +6.99(+3.47%)
Sep 24, 2020 196.46 202.83 196.46 201.51 850,099 +3.65(+1.84%)
Sep 23, 2020 203.61 203.83 196.82 197.86 553,212 -6.94(-3.39%)
Sep 22, 2020 203.41 205.07 198.91 204.80 752,847 +2.82(+1.40%)
Sep 21, 2020 195.90 202.18 193.55 201.98 604,857 +4.05(+2.05%)
Sep 18, 2020 202.04 203.22 194.20 197.93 1,357,300 -3.93(-1.95%)
Sep 17, 2020 201.04 203.81 198.19 201.86 910,521 -5.00(-2.42%)
Sep 16, 2020 212.47 213.20 206.71 206.86 737,179 -4.09(-1.94%)
Sep 15, 2020 208.13 211.83 205.98 210.95 621,933 +5.41(+2.63%)
Sep 14, 2020 202.24 206.68 201.80 205.54 622,149 +5.30(+2.65%)
Sep 11, 2020 205.55 207.06 198.52 200.24 752,600 -3.04(-1.50%)
Sep 10, 2020 205.84 209.11 202.13 203.28 715,226 -2.05(-1.00%)
Sep 09, 2020 203.23 206.80 199.16 205.33 784,359 +6.34(+3.19%)
Sep 08, 2020 202.95 206.13 198.47 198.99 1,456,681 -9.99(-4.78%)
Sep 04, 2020 213.50 215.22 202.85 208.98 1,102,100 -5.81(-2.70%)
Sep 03, 2020 226.75 226.76 212.76 214.79 1,149,858 -14.57(-6.35%)
Sep 02, 2020 226.66 230.12 223.23 229.36 711,275 +4.02(+1.78%)
Sep 01, 2020 221.18 226.21 220.24 225.34 679,263 +4.04(+1.83%)
Aug 31, 2020 219.17 222.03 218.35 221.30 997,927 +1.81(+0.82%)
Aug 28, 2020 217.16 219.89 216.79 219.49 626,800 +2.32(+1.07%)
Aug 27, 2020 220.47 221.00 215.31 217.17 711,229 -2.60(-1.18%)
Aug 26, 2020 216.89 221.32 216.66 219.77 704,714 +3.60(+1.67%)
Aug 25, 2020 212.71 216.21 211.77 216.17 620,980 +2.40(+1.12%)
Aug 24, 2020 214.90 216.64 210.56 213.77 730,437 +0.67(+0.31%)
Aug 21, 2020 213.61 214.45 207.29 213.10 2,014,100 -2.06(-0.96%)
Aug 20, 2020 206.50 216.19 202.10 215.16 2,520,554 +16.94(+8.55%)
Aug 19, 2020 200.66 201.80 197.47 198.22 831,563 -1.87(-0.93%)
Aug 18, 2020 201.42 201.61 199.31 200.09 860,815 -0.12(-0.06%)
Aug 17, 2020 197.94 200.47 197.25 200.21 618,948 +4.05(+2.06%)
Aug 14, 2020 195.77 198.28 195.46 196.16 459,100 -0.19(-0.10%)
Aug 13, 2020 195.15 198.50 194.14 196.35 601,336 +2.01(+1.03%)
Aug 12, 2020 191.20 195.07 191.04 194.34 802,155 +3.30(+1.73%)
Aug 11, 2020 195.87 195.87 190.50 191.04 1,179,718 -4.60(-2.35%)
Aug 10, 2020 197.91 198.19 194.40 195.64 745,817 -3.15(-1.58%)
Aug 07, 2020 201.35 202.22 196.14 198.79 518,300 -3.47(-1.72%)
Aug 06, 2020 201.21 202.58 198.90 202.26 465,906 +0.70(+0.35%)
Aug 05, 2020 202.44 203.71 200.76 201.56 465,224 -0.29(-0.14%)
Aug 04, 2020 202.00 202.80 199.45 201.85 560,519 -0.95(-0.47%)
Aug 03, 2020 200.74 204.11 200.02 202.80 513,134 +3.58(+1.80%)
Jul 31, 2020 200.60 200.60 194.93 199.22 985,400 -0.12(-0.06%)
Jul 30, 2020 195.43 200.10 193.90 199.34 374,824 +0.92(+0.46%)
Jul 29, 2020 196.00 199.85 196.00 198.42 609,094 +3.52(+1.81%)
Jul 28, 2020 196.65 197.87 194.37 194.90 423,865 -2.19(-1.11%)
Jul 27, 2020 194.61 198.09 194.12 197.09 549,199 +3.72(+1.92%)
Jul 24, 2020 195.82 196.28 190.92 193.37 1,206,400 -4.43(-2.24%)
Jul 23, 2020 201.38 204.22 196.92 197.80 499,218 -2.86(-1.43%)
Jul 22, 2020 201.22 202.45 198.39 200.66 530,407 +0.97(+0.49%)
Jul 21, 2020 203.50 203.82 198.90 199.69 617,572 -2.21(-1.09%)
Jul 20, 2020 196.02 202.76 196.02 201.90 777,728 +5.62(+2.86%)
Jul 17, 2020 194.63 197.11 192.64 196.28 691,300 +3.06(+1.58%)
Jul 16, 2020 192.96 193.94 189.63 193.22 745,583 -1.13(-0.58%)
Jul 15, 2020 195.51 196.70 192.34 194.35 954,554 -0.93(-0.48%)
Jul 14, 2020 192.14 195.64 188.82 195.28 978,487 +1.13(+0.58%)
Jul 13, 2020 200.00 201.79 193.62 194.15 829,768 -3.86(-1.95%)
Jul 10, 2020 203.26 204.46 196.80 198.01 1,112,400 -6.54(-3.20%)
Jul 09, 2020 203.00 204.90 200.79 204.55 791,302 +3.07(+1.52%)
Jul 08, 2020 199.13 201.77 198.94 201.48 529,729 +3.85(+1.95%)
Jul 07, 2020 199.39 201.96 197.49 197.63 736,256 -1.76(-0.88%)
Jul 06, 2020 199.63 202.98 198.77 199.39 564,789 +1.81(+0.92%)
Jul 02, 2020 198.55 199.58 196.67 197.58 650,900 +0.68(+0.35%)
Jul 01, 2020 194.74 198.09 193.19 196.90 884,985 +1.90(+0.97%)
Jun 30, 2020 188.83 195.98 188.36 195.00 1,161,120 +5.28(+2.78%)
Jun 29, 2020 190.63 192.85 186.32 189.72 755,936 -0.70(-0.37%)
Jun 26, 2020 190.31 192.08 187.33 190.42 1,495,300 +0.73(+0.38%)
Jun 25, 2020 191.43 191.43 185.60 189.69 711,673 +0.49(+0.26%)
Jun 24, 2020 192.30 193.87 187.35 189.20 1,051,871 -3.67(-1.90%)
Jun 23, 2020 193.35 197.66 192.27 192.87 1,104,228 -0.40(-0.21%)
Jun 22, 2020 185.69 193.27 184.52 193.27 1,007,978 +8.82(+4.78%)
Jun 19, 2020 192.38 193.36 184.40 184.45 1,785,100 -5.43(-2.86%)
Jun 18, 2020 188.73 190.95 188.13 189.88 647,045 +0.91(+0.48%)
Jun 17, 2020 188.00 190.50 187.12 188.97 799,175 +2.82(+1.51%)
Jun 16, 2020 186.77 189.39 184.22 186.15 995,036 +2.10(+1.14%)
Jun 15, 2020 177.24 184.38 176.15 184.05 740,619 +4.45(+2.48%)
Jun 12, 2020 183.35 185.65 176.52 179.60 1,156,600 +0.08(+0.04%)
Jun 11, 2020 188.43 189.10 179.28 179.52 1,143,638 -9.90(-5.23%)
Jun 10, 2020 191.05 192.00 187.31 189.42 1,113,388 -0.20(-0.11%)
Jun 09, 2020 186.91 192.38 186.18 189.62 935,548 +2.80(+1.50%)
Jun 08, 2020 180.71 187.59 179.81 186.82 1,060,890 +3.85(+2.10%)
Jun 05, 2020 182.09 184.41 179.01 182.97 1,500,800 +0.52(+0.29%)
Jun 04, 2020 183.31 184.49 180.20 182.45 689,441 -1.76(-0.96%)
Jun 03, 2020 184.00 184.54 181.88 184.21 838,393 +1.19(+0.65%)
Jun 02, 2020 183.06 183.73 179.83 183.02 981,924 +0.42(+0.23%)
Jun 01, 2020 180.91 184.08 180.10 182.60 1,024,210 +1.69(+0.93%)
May 29, 2020 175.95 181.97 175.23 180.91 1,567,500 +6.86(+3.94%)
May 28, 2020 170.56 178.33 169.44 174.05 1,248,579 +3.63(+2.13%)
May 27, 2020 169.31 170.55 163.00 170.42 1,190,146 +1.89(+1.12%)
May 26, 2020 172.08 172.70 168.33 168.53 1,075,408 -2.58(-1.51%)
May 22, 2020 169.68 171.47 167.06 171.11 1,009,000 +2.62(+1.55%)
May 21, 2020 167.00 169.44 164.86 168.49 1,586,224 +3.02(+1.83%)
May 20, 2020 164.26 167.20 164.20 165.47 1,220,298 +3.45(+2.13%)
May 19, 2020 160.67 164.34 160.52 162.02 1,075,492 +2.15(+1.34%)
May 18, 2020 159.95 161.90 158.60 159.87 830,741 +1.14(+0.72%)
May 15, 2020 151.59 159.58 151.52 158.73 1,562,900 +0.90(+0.57%)
May 14, 2020 155.17 158.00 153.67 157.83 838,558 +1.63(+1.04%)
May 13, 2020 158.01 160.89 153.98 156.20 779,272 -2.37(-1.49%)
May 12, 2020 162.68 162.85 158.51 158.56 674,749 -3.02(-1.87%)
May 11, 2020 158.63 163.30 158.34 161.58 848,818 +1.41(+0.88%)
May 08, 2020 160.42 161.99 158.69 160.17 723,900 +1.23(+0.77%)
May 07, 2020 158.00 160.06 157.28 158.94 827,123 +2.11(+1.35%)
May 06, 2020 155.01 157.97 154.59 156.83 660,332 +2.59(+1.68%)
May 05, 2020 151.88 155.16 151.61 154.24 693,303 +3.16(+2.09%)
May 04, 2020 148.90 151.85 147.98 151.08 913,565 +1.44(+0.96%)
May 01, 2020 153.68 155.49 148.20 149.64 1,188,200 -7.48(-4.76%)
Apr 30, 2020 157.58 158.96 156.64 157.12 1,581,148 -0.89(-0.56%)
Apr 29, 2020 153.44 158.14 152.42 158.01 1,308,103 +6.18(+4.07%)
Apr 28, 2020 155.00 155.90 151.45 151.83 1,052,240 -2.31(-1.50%)
Apr 27, 2020 155.60 155.60 153.53 154.14 559,051 +1.11(+0.73%)
Apr 24, 2020 152.99 153.44 150.15 153.03 910,700 +1.04(+0.68%)
Apr 23, 2020 149.74 152.78 149.36 151.99 920,463 +1.27(+0.84%)
Apr 22, 2020 148.52 151.32 147.01 150.72 912,127 +5.88(+4.06%)
Apr 21, 2020 149.43 149.92 142.86 144.84 1,127,098 -6.17(-4.09%)
Apr 20, 2020 151.91 154.67 150.99 151.01 1,002,612 -3.97(-2.56%)
Apr 17, 2020 155.53 156.09 153.07 154.98 1,431,400 +3.15(+2.07%)
Apr 16, 2020 147.09 152.05 147.03 151.83 1,275,399 +5.66(+3.87%)
Apr 15, 2020 145.17 147.89 144.28 146.17 931,970 -1.26(-0.85%)
Apr 14, 2020 142.20 147.83 142.03 147.43 1,081,802 +7.30(+5.21%)
Apr 13, 2020 133.85 140.52 133.27 140.13 921,054 +3.55(+2.60%)
Apr 09, 2020 139.68 141.03 136.10 136.58 1,104,300 -2.27(-1.63%)
Apr 08, 2020 138.65 139.63 135.28 138.85 657,866 +3.34(+2.46%)
Apr 07, 2020 138.20 140.77 135.34 135.51 1,203,387 -0.40(-0.29%)
Apr 06, 2020 130.36 136.56 129.11 135.91 1,314,210 +11.36(+9.12%)
Apr 03, 2020 127.81 128.64 123.94 124.55 702,300 -4.10(-3.19%)
Apr 02, 2020 124.68 128.79 124.00 128.65 1,843,326 +2.69(+2.14%)
Apr 01, 2020 122.88 127.81 122.51 125.96 1,542,132 -2.83(-2.20%)
Mar 31, 2020 128.23 131.00 126.72 128.79 2,463,849 -0.52(-0.40%)
Mar 30, 2020 125.70 130.46 124.43 129.31 1,502,096 +4.93(+3.96%)
Mar 27, 2020 123.93 128.35 120.17 124.38 1,300,800 -3.59(-2.81%)
Mar 26, 2020 122.24 128.34 121.56 127.97 1,373,501 +6.65(+5.48%)
Mar 25, 2020 119.99 125.63 117.91 121.32 1,528,061 +0.69(+0.57%)
Mar 24, 2020 114.28 121.47 114.01 120.63 1,709,364 +12.15(+11.20%)
Mar 23, 2020 110.35 112.48 104.90 108.48 1,508,889 -1.52(-1.38%)
Mar 20, 2020 116.60 119.56 109.21 110.00 1,825,400 -4.96(-4.31%)
Mar 19, 2020 113.85 117.29 108.79 114.96 1,424,827 +0.73(+0.64%)
Mar 18, 2020 112.89 115.68 108.52 114.23 1,858,075 -5.39(-4.51%)
Mar 17, 2020 115.02 120.65 111.10 119.62 1,780,387 +6.87(+6.09%)
Mar 16, 2020 112.59 125.38 109.13 112.75 2,003,302 -17.13(-13.19%)
Mar 13, 2020 124.91 129.97 116.47 129.88 2,032,200 +10.73(+9.01%)
Mar 12, 2020 123.12 129.04 119.06 119.15 2,429,200 -12.59(-9.56%)
Mar 11, 2020 131.55 135.33 128.82 131.74 2,063,148 -3.45(-2.55%)
Mar 10, 2020 131.39 135.29 128.07 135.19 1,614,376 +7.49(+5.87%)
Mar 09, 2020 128.11 132.67 126.00 127.70 1,870,777 -10.02(-7.28%)
Mar 06, 2020 136.88 139.76 133.71 137.72 1,491,300 -4.92(-3.45%)
Mar 05, 2020 142.91 145.32 141.31 142.64 1,486,626 -4.18(-2.85%)
Mar 04, 2020 142.58 146.96 141.62 146.82 1,529,052 +6.70(+4.78%)
Mar 03, 2020 141.22 144.33 138.19 140.12 2,075,054 -1.51(-1.07%)
Mar 02, 2020 137.96 141.73 135.41 141.63 1,692,025 +3.70(+2.68%)
Feb 28, 2020 131.77 138.07 131.51 137.93 3,132,500 +1.10(+0.80%)
Feb 27, 2020 139.84 141.76 136.12 136.83 1,840,786 -5.21(-3.67%)
Feb 26, 2020 142.96 145.83 141.10 142.04 2,039,888 -0.12(-0.08%)
Feb 25, 2020 147.35 148.03 141.56 142.16 2,162,792 -3.78(-2.59%)
Feb 24, 2020 142.67 146.93 141.30 145.94 2,502,917 -3.39(-2.27%)
Feb 21, 2020 153.52 154.24 148.16 149.33 2,777,300 -5.75(-3.71%)
Feb 20, 2020 159.06 160.50 151.05 155.08 4,665,714 -9.91(-6.01%)
Feb 19, 2020 165.24 166.87 164.52 164.99 1,758,251 +2.07(+1.27%)
Feb 18, 2020 164.01 164.49 162.38 162.92 910,240 -0.43(-0.26%)
Feb 14, 2020 162.01 164.10 162.01 163.35 784,900 +1.98(+1.23%)
Feb 13, 2020 158.78 161.93 158.28 161.37 788,823 +1.85(+1.16%)
Feb 12, 2020 158.20 160.02 156.95 159.52 682,589 +1.30(+0.82%)
Feb 11, 2020 157.88 159.53 157.15 158.22 837,282 +1.30(+0.83%)
Feb 10, 2020 153.64 157.11 153.56 156.92 676,491 +2.64(+1.71%)
Feb 07, 2020 154.50 155.18 153.34 154.28 588,900 -0.49(-0.32%)
Feb 06, 2020 154.80 156.13 154.20 154.77 507,905 +0.56(+0.36%)
Feb 05, 2020 157.44 158.00 153.57 154.21 982,733 -1.60(-1.03%)
Feb 04, 2020 152.58 155.92 152.02 155.81 1,160,091 +5.55(+3.69%)
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.