Cognizant Technology Solutions (NQ: CTSH )

73.29 -0.33 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 75.19 75.79 73.87 74.21 3,438,094 -0.90(-1.20%)
Jan 28, 2021 73.29 75.56 72.98 75.11 3,143,764 +2.62(+3.61%)
Jan 27, 2021 74.59 74.95 72.26 72.49 4,135,203 -3.24(-4.27%)
Jan 26, 2021 76.71 76.71 75.64 75.73 2,155,403 -0.46(-0.60%)
Jan 25, 2021 76.16 76.57 74.49 76.19 1,845,857 -0.50(-0.66%)
Jan 22, 2021 76.23 77.05 75.68 76.69 1,522,614 -0.30(-0.40%)
Jan 21, 2021 78.06 78.13 76.82 77.00 2,320,650 -0.98(-1.26%)
Jan 20, 2021 77.02 78.17 76.31 77.98 2,604,431 +2.05(+2.70%)
Jan 19, 2021 76.53 77.10 75.39 75.93 2,802,507 -0.46(-0.60%)
Jan 15, 2021 75.81 76.72 75.39 76.39 2,284,289 +0.18(+0.24%)
Jan 14, 2021 75.53 76.37 75.27 76.21 2,479,563 +0.42(+0.55%)
Jan 13, 2021 76.82 76.82 75.51 75.79 2,132,746 -0.03(-0.04%)
Jan 12, 2021 76.34 76.63 74.84 75.82 2,351,207 -0.48(-0.62%)
Jan 11, 2021 77.35 78.16 76.08 76.29 2,265,372 -1.72(-2.21%)
Jan 08, 2021 77.22 78.12 77.07 78.01 2,841,023 +0.95(+1.24%)
Jan 07, 2021 76.86 77.91 76.64 77.06 2,997,045 +0.76(+1.00%)
Jan 06, 2021 75.51 77.24 75.41 76.30 3,131,542 +0.48(+0.63%)
Jan 05, 2021 75.69 76.28 75.39 75.83 1,950,379 +0.22(+0.29%)
Jan 04, 2021 78.06 78.32 74.92 75.61 2,422,017 -2.41(-3.09%)
Dec 31, 2020 78.01 78.01 78.01 1,145,615 +0.84(+1.09%)
Dec 30, 2020 77.00 77.50 76.76 77.18 1,145,615 +0.54(+0.71%)
Dec 29, 2020 78.08 78.14 76.36 76.63 1,087,739 -0.83(-1.07%)
Dec 28, 2020 77.62 78.30 77.44 77.46 1,252,307 +0.29(+0.37%)
Dec 24, 2020 77.44 77.44 76.73 77.18 1,089,202 +0.08(+0.10%)
Dec 23, 2020 77.44 77.96 77.09 77.10 1,758,637 -0.03(-0.04%)
Dec 22, 2020 76.33 77.73 76.29 77.13 2,527,078 +0.52(+0.68%)
Dec 21, 2020 76.02 76.67 74.79 76.61 2,488,507 -0.52(-0.68%)
Dec 18, 2020 78.16 78.16 76.65 77.13 8,042,914 -0.68(-0.87%)
Dec 17, 2020 77.37 78.76 77.11 77.81 5,737,433 +2.29(+3.04%)
Dec 16, 2020 76.77 76.77 75.05 75.51 2,671,428 -1.15(-1.50%)
Dec 15, 2020 76.25 76.66 75.27 76.66 2,880,204 +1.28(+1.69%)
Dec 14, 2020 75.21 75.67 74.84 75.39 2,773,798 +0.65(+0.87%)
Dec 11, 2020 74.79 76.11 74.44 74.74 3,706,692 +0.12(+0.17%)
Dec 10, 2020 75.22 75.22 74.20 74.62 2,174,311 -0.60(-0.80%)
Dec 09, 2020 76.46 76.88 75.03 75.22 3,766,312 -0.82(-1.08%)
Dec 08, 2020 75.45 76.72 74.96 76.03 3,129,795 -0.63(-0.82%)
Dec 07, 2020 76.11 76.86 75.87 76.66 2,541,743 -0.50(-0.65%)
Dec 04, 2020 75.35 77.22 74.72 77.17 3,234,203 +2.19(+2.92%)
Dec 03, 2020 74.32 75.33 74.02 74.98 2,214,524 +0.61(+0.82%)
Dec 02, 2020 74.88 74.88 74.24 74.37 2,364,425 -0.51(-0.69%)
Dec 01, 2020 74.36 75.24 74.21 74.88 3,837,934 +0.50(+0.68%)
Nov 30, 2020 74.20 74.57 73.37 74.38 3,989,214 -0.27(-0.36%)
Nov 27, 2020 74.20 75.10 73.93 74.64 1,160,632 -0.13(-0.18%)
Nov 25, 2020 75.15 75.21 74.42 74.78 2,299,941 -0.19(-0.25%)
Nov 24, 2020 74.21 74.99 73.55 74.97 2,725,485 +1.48(+2.01%)
Nov 23, 2020 72.35 73.59 72.27 73.49 2,056,758 +1.24(+1.71%)
Nov 20, 2020 72.27 72.62 72.04 72.26 2,391,960 -0.29(-0.39%)
Nov 19, 2020 71.39 72.64 70.98 72.54 3,062,759 +1.43(+2.01%)
Nov 18, 2020 72.80 73.08 71.09 71.11 4,404,102 -1.98(-2.71%)
Nov 17, 2020 72.86 73.45 72.31 73.09 2,135,097 -0.76(-1.03%)
Nov 16, 2020 73.92 74.49 73.31 73.85 2,278,113 +0.58(+0.79%)
Nov 13, 2020 73.09 73.73 72.90 73.27 2,824,408 +0.92(+1.27%)
Nov 12, 2020 72.92 73.26 71.75 72.35 3,252,197 -0.51(-0.70%)
Nov 11, 2020 71.68 73.18 71.61 72.87 3,428,265 +1.58(+2.21%)
Nov 10, 2020 70.02 71.66 69.80 71.29 3,992,429 +1.16(+1.65%)
Nov 09, 2020 71.86 74.24 70.07 70.13 3,522,747 -0.32(-0.46%)
Nov 06, 2020 70.70 70.83 69.87 70.45 1,469,143 -0.02(-0.03%)
Nov 05, 2020 70.03 71.11 69.69 70.47 2,190,197 +1.16(+1.67%)
Nov 04, 2020 70.03 70.33 68.21 69.31 2,556,897 +1.03(+1.50%)
Nov 03, 2020 68.27 69.24 67.79 68.29 2,201,304 +1.08(+1.61%)
Nov 02, 2020 67.84 68.26 66.72 67.21 3,451,238 -0.59(-0.87%)
Oct 30, 2020 66.89 68.14 66.42 67.80 4,527,944 +0.38(+0.56%)
Oct 29, 2020 71.03 72.57 67.22 67.42 7,490,931 -0.08(-0.11%)
Oct 28, 2020 68.69 69.23 67.38 67.49 8,895,911 -2.17(-3.12%)
Oct 27, 2020 69.13 69.77 68.84 69.67 5,792,299 +0.65(+0.94%)
Oct 26, 2020 69.49 69.72 68.22 69.02 6,526,823 -1.34(-1.90%)
Oct 23, 2020 69.73 70.55 69.38 70.36 2,249,750 +0.70(+1.01%)
Oct 22, 2020 69.04 69.85 68.57 69.66 2,849,955 +0.47(+0.67%)
Oct 21, 2020 69.32 70.28 69.18 69.19 3,071,794 -0.44(-0.63%)
Oct 20, 2020 69.34 70.25 68.63 69.63 2,372,781 +1.09(+1.59%)
Oct 19, 2020 69.48 70.01 68.31 68.54 2,940,647 -1.10(-1.58%)
Oct 16, 2020 70.57 70.84 69.59 69.64 2,668,497 -0.34(-0.49%)
Oct 15, 2020 69.53 70.14 69.07 69.98 2,778,187 -0.23(-0.32%)
Oct 14, 2020 69.50 70.62 69.39 70.21 3,448,354 +0.70(+1.01%)
Oct 13, 2020 71.19 71.50 69.33 69.50 3,499,692 -1.34(-1.89%)
Oct 12, 2020 70.33 71.12 69.55 70.84 5,002,616 +1.47(+2.12%)
Oct 09, 2020 69.91 70.30 69.06 69.37 3,775,885 +0.16(+0.23%)
Oct 08, 2020 68.82 69.72 68.57 69.21 2,436,349 +0.64(+0.93%)
Oct 07, 2020 67.14 68.80 67.02 68.57 3,350,040 +2.29(+3.45%)
Oct 06, 2020 67.30 67.97 66.15 66.29 3,277,347 -1.04(-1.55%)
Oct 05, 2020 66.09 67.64 65.97 67.33 4,337,547 +1.97(+3.01%)
Oct 02, 2020 64.47 65.83 64.35 65.37 2,592,016 -0.45(-0.68%)
Oct 01, 2020 66.66 67.01 65.48 65.81 3,609,588 -0.09(-0.13%)
Sep 30, 2020 65.76 66.55 65.37 65.90 4,121,264 +0.40(+0.61%)
Sep 29, 2020 65.92 66.52 65.15 65.50 2,708,478 -0.30(-0.46%)
Sep 28, 2020 65.47 66.12 65.24 65.80 4,183,618 +1.18(+1.82%)
Sep 25, 2020 63.48 64.85 63.13 64.63 2,905,418 +1.12(+1.76%)
Sep 24, 2020 62.60 64.17 62.25 63.51 3,007,612 -0.18(-0.28%)
Sep 23, 2020 64.99 65.68 63.42 63.69 3,251,062 -1.10(-1.70%)
Sep 22, 2020 64.20 65.02 63.33 64.79 2,990,435 +0.82(+1.28%)
Sep 21, 2020 64.42 64.71 63.67 63.97 3,360,553 -1.40(-2.13%)
Sep 18, 2020 66.52 66.83 64.52 65.37 5,820,739 -1.20(-1.80%)
Sep 17, 2020 64.65 67.27 64.46 66.56 4,023,694 -0.57(-0.85%)
Sep 16, 2020 67.30 68.17 66.50 67.13 3,329,190 +0.56(+0.84%)
Sep 15, 2020 65.72 67.39 65.72 66.57 3,620,144 +0.80(+1.21%)
Sep 14, 2020 64.89 66.05 64.88 65.77 3,594,282 +1.05(+1.63%)
Sep 11, 2020 64.33 65.66 63.66 64.72 5,199,308 +2.49(+4.00%)
Sep 10, 2020 62.95 64.24 62.04 62.23 2,822,407 -0.81(-1.28%)
Sep 09, 2020 62.69 63.54 61.98 63.04 2,397,026 +0.77(+1.23%)
Sep 08, 2020 62.13 63.29 61.74 62.27 3,268,537 -1.15(-1.81%)
Sep 04, 2020 63.98 64.66 62.50 63.42 2,680,822 -0.29(-0.46%)
Sep 03, 2020 65.19 65.39 62.96 63.71 3,543,633 -1.61(-2.47%)
Sep 02, 2020 64.03 65.49 63.69 65.33 2,855,787 +1.76(+2.76%)
Sep 01, 2020 62.90 63.63 62.53 63.57 1,795,735 +0.10(+0.16%)
Aug 31, 2020 63.97 64.11 63.33 63.47 2,795,529 -0.79(-1.23%)
Aug 28, 2020 63.96 64.30 63.61 64.26 1,618,943 +0.27(+0.42%)
Aug 27, 2020 64.55 64.83 63.75 63.99 1,674,861 -0.32(-0.50%)
Aug 26, 2020 63.68 64.41 63.20 64.31 2,181,740 +0.77(+1.21%)
Aug 25, 2020 64.19 64.22 63.10 63.54 1,963,675 -0.65(-1.01%)
Aug 24, 2020 62.38 64.20 62.21 64.19 2,559,800 +1.80(+2.89%)
Aug 21, 2020 62.81 62.85 61.82 62.39 3,771,460 -0.55(-0.87%)
Aug 20, 2020 62.77 63.33 62.67 62.94 1,385,644 -0.35(-0.55%)
Aug 19, 2020 63.68 64.03 63.16 63.29 2,045,659 -0.31(-0.49%)
Aug 18, 2020 63.96 64.22 63.39 63.60 1,622,844 -0.30(-0.47%)
Aug 17, 2020 63.63 64.19 63.34 63.90 1,869,945 +0.58(+0.91%)
Aug 14, 2020 62.91 63.65 62.45 63.33 1,362,696 +0.03(+0.04%)
Aug 13, 2020 62.75 63.67 62.59 63.30 1,618,664 -0.08(-0.12%)
Aug 12, 2020 63.35 63.98 63.29 63.37 2,852,648 +0.43(+0.68%)
Aug 11, 2020 63.67 63.93 62.70 62.95 2,433,577 -0.55(-0.86%)
Aug 10, 2020 63.73 63.85 63.02 63.50 2,471,765 -0.35(-0.55%)
Aug 07, 2020 63.58 64.00 63.10 63.85 2,171,351 -0.09(-0.15%)
Aug 06, 2020 63.85 64.08 63.07 63.94 2,439,017 +0.14(+0.22%)
Aug 05, 2020 64.47 64.98 63.54 63.80 2,850,818 -0.46(-0.72%)
Aug 04, 2020 63.55 64.33 63.27 64.26 3,131,747 -0.11(-0.18%)
Aug 03, 2020 63.25 64.45 63.08 64.38 3,591,618 -0.26(-0.41%)
Jul 31, 2020 65.08 65.28 63.38 64.64 3,854,508 -0.81(-1.24%)
Jul 30, 2020 65.21 65.75 63.39 65.45 6,865,014 +4.15(+6.78%)
Jul 29, 2020 59.67 61.69 59.30 61.30 5,090,429 +2.03(+3.43%)
Jul 28, 2020 60.00 60.40 59.21 59.27 3,334,625 -0.75(-1.25%)
Jul 27, 2020 58.37 60.24 57.99 60.01 3,168,015 +1.54(+2.64%)
Jul 24, 2020 58.83 58.97 58.15 58.47 2,830,345 -0.26(-0.45%)
Jul 23, 2020 58.81 59.19 58.46 58.74 2,658,417 +0.11(+0.19%)
Jul 22, 2020 58.31 59.05 57.98 58.62 3,209,799 +0.32(+0.55%)
Jul 21, 2020 58.90 59.52 58.09 58.30 2,637,343 -0.09(-0.15%)
Jul 20, 2020 58.06 58.67 57.76 58.39 2,256,538 +0.26(+0.46%)
Jul 17, 2020 58.06 58.44 57.52 58.12 3,182,830 +0.36(+0.62%)
Jul 16, 2020 57.62 58.38 57.24 57.76 5,518,266 +1.31(+2.31%)
Jul 15, 2020 54.88 57.15 54.88 56.46 4,834,150 +3.03(+5.67%)
Jul 14, 2020 53.42 53.50 52.20 53.43 2,531,606 +0.01(+0.02%)
Jul 13, 2020 53.40 54.61 53.14 53.42 3,609,684 +0.64(+1.22%)
Jul 10, 2020 52.08 52.87 51.96 52.78 2,153,806 +0.47(+0.90%)
Jul 09, 2020 52.67 52.70 51.63 52.30 3,216,356 -0.40(-0.75%)
Jul 08, 2020 53.07 53.32 52.25 52.70 1,885,015 -0.14(-0.27%)
Jul 07, 2020 52.53 53.36 52.38 52.84 2,752,865 -0.39(-0.73%)
Jul 06, 2020 53.93 54.02 53.06 53.23 2,328,338 +0.17(+0.32%)
Jul 02, 2020 53.94 54.57 52.99 53.06 3,300,995 -0.32(-0.60%)
Jul 01, 2020 53.93 54.34 52.94 53.38 3,135,425 -0.38(-0.70%)
Jun 30, 2020 53.54 54.45 53.24 53.76 4,063,372 +0.31(+0.58%)
Jun 29, 2020 52.77 53.48 52.03 53.45 3,072,752 +1.21(+2.32%)
Jun 26, 2020 52.39 52.60 51.65 52.24 3,957,030 -0.36(-0.68%)
Jun 25, 2020 51.12 52.67 51.08 52.60 4,074,119 +1.69(+3.33%)
Jun 24, 2020 51.81 51.93 50.87 50.90 4,858,854 -1.32(-2.54%)
Jun 23, 2020 51.57 52.45 51.11 52.23 3,279,938 +1.28(+2.51%)
Jun 22, 2020 51.02 51.59 50.30 50.95 2,524,469 -0.29(-0.57%)
Jun 19, 2020 52.98 52.99 51.01 51.24 5,670,414 -0.69(-1.33%)
Jun 18, 2020 51.72 52.23 51.00 51.93 2,716,990 -0.57(-1.08%)
Jun 17, 2020 52.87 53.03 51.76 52.50 2,362,193 +0.11(+0.22%)
Jun 16, 2020 53.17 53.98 51.88 52.39 2,838,492 +0.66(+1.28%)
Jun 15, 2020 49.76 52.13 49.67 51.73 2,879,091 -0.12(-0.24%)
Jun 12, 2020 51.42 52.48 50.60 51.85 2,615,472 +1.08(+2.12%)
Jun 11, 2020 53.06 53.20 50.73 50.77 3,598,245 -3.66(-6.73%)
Jun 10, 2020 54.74 55.25 53.63 54.43 2,971,032 +0.32(+0.59%)
Jun 09, 2020 54.88 54.88 53.59 54.11 2,499,517 -1.32(-2.37%)
Jun 08, 2020 54.96 55.75 54.96 55.42 2,860,276 +0.72(+1.31%)
Jun 05, 2020 53.89 56.03 53.50 54.71 5,227,456 +2.10(+3.99%)
Jun 04, 2020 52.09 52.74 51.59 52.61 2,483,054 +0.24(+0.45%)
Jun 03, 2020 50.83 52.45 50.64 52.37 4,680,944 +1.94(+3.85%)
Jun 02, 2020 50.68 50.68 50.04 50.43 3,254,651 +0.43(+0.85%)
Jun 01, 2020 50.15 50.46 49.65 50.00 3,385,454 -0.14(-0.28%)
May 29, 2020 50.70 50.71 49.42 50.15 6,817,392 -0.66(-1.30%)
May 28, 2020 52.61 52.88 50.70 50.81 3,203,703 -1.56(-2.98%)
May 27, 2020 51.38 52.43 51.06 52.37 3,920,858 +1.98(+3.92%)
May 26, 2020 50.21 51.00 49.98 50.39 3,839,626 +1.71(+3.52%)
May 22, 2020 49.22 49.24 48.18 48.68 2,872,728 -0.52(-1.06%)
May 21, 2020 49.62 49.95 48.92 49.20 2,421,015 -0.53(-1.07%)
May 20, 2020 49.36 50.70 49.20 49.73 3,029,890 +1.02(+2.10%)
May 19, 2020 49.68 50.05 48.56 48.71 3,609,684 -1.36(-2.72%)
May 18, 2020 49.08 50.37 48.91 50.07 3,912,563 +2.79(+5.90%)
May 15, 2020 46.98 47.37 46.15 47.28 5,014,531 -0.53(-1.10%)
May 14, 2020 46.30 47.85 44.65 47.81 5,538,342 +1.19(+2.55%)
May 13, 2020 49.60 49.63 46.14 46.62 6,191,728 -3.51(-7.01%)
May 12, 2020 52.06 52.52 50.14 50.14 3,824,134 -2.20(-4.21%)
May 11, 2020 53.07 53.10 51.46 52.34 3,914,053 -1.52(-2.82%)
May 08, 2020 51.82 54.23 51.11 53.86 8,262,492 -1.51(-2.72%)
May 07, 2020 54.94 55.81 54.94 55.36 4,106,277 +1.10(+2.03%)
May 06, 2020 54.39 54.89 53.39 54.26 4,180,597 +0.42(+0.79%)
May 05, 2020 53.52 54.14 53.10 53.84 3,568,814 +0.71(+1.33%)
May 04, 2020 52.55 53.31 51.94 53.13 3,784,906 -0.10(-0.19%)
May 01, 2020 53.60 53.75 52.87 53.24 3,137,478 -1.43(-2.62%)
Apr 30, 2020 55.04 55.37 53.99 54.67 4,537,478 -1.14(-2.04%)
Apr 29, 2020 54.77 56.25 54.44 55.81 3,934,504 +2.54(+4.78%)
Apr 28, 2020 53.84 54.67 53.22 53.26 3,957,409 +0.46(+0.87%)
Apr 27, 2020 51.25 52.92 51.22 52.80 4,590,101 +2.10(+4.14%)
Apr 24, 2020 49.56 50.99 49.37 50.70 4,305,356 +1.09(+2.20%)
Apr 23, 2020 49.38 50.62 49.38 49.61 2,875,030 +0.37(+0.75%)
Apr 22, 2020 49.03 49.55 48.36 49.24 3,811,315 +1.20(+2.49%)
Apr 21, 2020 48.34 49.48 47.74 48.04 4,368,310 -1.45(-2.93%)
Apr 20, 2020 49.33 50.33 48.19 49.49 5,259,429 -1.21(-2.38%)
Apr 17, 2020 49.66 50.80 49.55 50.70 5,362,432 +2.20(+4.55%)
Apr 16, 2020 49.05 49.83 47.62 48.50 3,767,551 -0.44(-0.90%)
Apr 15, 2020 49.65 49.74 48.18 48.94 3,592,679 -2.01(-3.94%)
Apr 14, 2020 50.79 51.02 49.97 50.95 5,823,043 +1.29(+2.60%)
Apr 13, 2020 50.42 50.62 49.04 49.66 3,925,747 -1.49(-2.91%)
Apr 09, 2020 48.92 52.06 48.92 51.14 6,589,531 +2.72(+5.62%)
Apr 08, 2020 45.65 48.80 45.00 48.42 5,712,167 +3.38(+7.51%)
Apr 07, 2020 47.11 47.49 44.86 45.04 4,304,802 -0.61(-1.34%)
Apr 06, 2020 43.16 45.89 42.77 45.65 6,006,152 +4.76(+11.64%)
Apr 03, 2020 41.43 42.14 40.52 40.89 3,423,610 -0.84(-2.01%)
Apr 02, 2020 39.86 42.40 39.76 41.73 4,053,907 +1.68(+4.19%)
Apr 01, 2020 42.10 42.48 39.71 40.05 5,827,133 -3.73(-8.52%)
Mar 31, 2020 44.30 45.66 43.49 43.78 5,549,165 -0.86(-1.92%)
Mar 30, 2020 44.66 45.16 43.65 44.64 6,612,201 +0.68(+1.54%)
Mar 27, 2020 44.87 45.69 43.61 43.96 5,475,568 -2.98(-6.34%)
Mar 26, 2020 45.23 47.54 44.69 46.94 5,615,479 +2.01(+4.47%)
Mar 25, 2020 43.34 46.51 42.86 44.93 5,222,266 +1.21(+2.76%)
Mar 24, 2020 41.16 43.81 40.59 43.73 6,212,306 +4.52(+11.54%)
Mar 23, 2020 41.71 42.16 37.70 39.21 8,652,694 -2.35(-5.65%)
Mar 20, 2020 43.64 45.66 41.15 41.55 6,942,421 -2.25(-5.14%)
Mar 19, 2020 43.94 45.01 41.67 43.80 5,997,066 -0.92(-2.06%)
Mar 18, 2020 44.43 47.05 43.14 44.73 7,656,464 -2.48(-5.25%)
Mar 17, 2020 41.97 47.72 41.14 47.21 7,343,837 +6.14(+14.96%)
Mar 16, 2020 44.03 44.96 40.52 41.06 6,887,765 -8.52(-17.18%)
Mar 13, 2020 48.63 49.66 45.88 49.58 6,212,550 +3.43(+7.43%)
Mar 12, 2020 46.82 49.21 44.99 46.15 8,174,310 -3.92(-7.83%)
Mar 11, 2020 51.01 52.17 49.39 50.07 6,498,083 -2.49(-4.73%)
Mar 10, 2020 52.38 52.97 49.86 52.56 7,114,398 +1.71(+3.37%)
Mar 09, 2020 51.88 52.74 50.37 50.84 7,987,920 -4.03(-7.35%)
Mar 06, 2020 54.41 55.45 53.72 54.88 5,693,245 -1.59(-2.82%)
Mar 05, 2020 56.98 57.72 55.92 56.47 4,132,076 -2.11(-3.60%)
Mar 04, 2020 57.25 58.60 55.92 58.58 3,443,095 +2.41(+4.29%)
Mar 03, 2020 57.40 59.25 55.47 56.17 5,431,603 -1.62(-2.80%)
Mar 02, 2020 57.10 57.81 55.42 57.79 6,023,576 +0.38(+0.66%)
Feb 28, 2020 57.09 58.09 56.02 57.41 8,356,313 -1.31(-2.23%)
Feb 27, 2020 58.65 60.16 57.76 58.72 5,653,272 -0.90(-1.52%)
Feb 26, 2020 61.35 62.08 59.60 59.62 5,524,511 -1.13(-1.86%)
Feb 25, 2020 63.66 64.07 60.61 60.75 5,282,057 -2.77(-4.36%)
Feb 24, 2020 64.94 65.84 63.50 63.52 4,834,877 -2.52(-3.81%)
Feb 21, 2020 65.14 66.23 64.82 66.04 5,080,545 +0.50(+0.76%)
Feb 20, 2020 64.60 65.71 64.24 65.54 3,864,551 +0.65(+0.99%)
Feb 19, 2020 64.42 65.24 63.99 64.90 3,834,340 +0.04(+0.07%)
Feb 18, 2020 64.39 65.22 64.11 64.85 3,415,497 +0.39(+0.60%)
Feb 14, 2020 65.27 65.39 63.88 64.47 4,402,573 -0.91(-1.40%)
Feb 13, 2020 65.05 65.47 64.77 65.38 3,009,899 +0.17(+0.26%)
Feb 12, 2020 65.31 65.44 64.85 65.21 2,799,821 +0.22(+0.33%)
Feb 11, 2020 65.24 65.24 64.58 65.00 3,232,347 -0.17(-0.26%)
Feb 10, 2020 64.70 65.25 64.42 65.16 3,276,000 -0.20(-0.30%)
Feb 07, 2020 66.29 66.68 64.39 65.36 8,439,767 -1.72(-2.56%)
Feb 06, 2020 62.98 67.14 62.90 67.08 8,292,370 +6.06(+9.93%)
Feb 05, 2020 60.67 61.21 60.33 61.02 4,062,246 +1.45(+2.43%)
Feb 04, 2020 59.50 60.02 59.17 59.58 2,973,010 +0.77(+1.31%)
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.