Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 175.33 176.62 172.64 173.77 2,072,300 -0.46(-0.26%)
Aug 30, 2022 175.86 176.14 171.18 174.23 1,381,100 -0.60(-0.34%)
Aug 29, 2022 175.65 177.51 174.72 174.83 1,326,243 -3.00(-1.69%)
Aug 26, 2022 184.42 184.42 177.48 177.83 1,750,154 -6.97(-3.77%)
Aug 25, 2022 184.69 185.38 182.78 184.80 1,163,836 +1.81(+0.99%)
Aug 24, 2022 185.40 185.40 182.64 182.99 1,315,113 -0.26(-0.14%)
Aug 23, 2022 183.82 186.07 183.00 183.25 1,012,832 -1.65(-0.89%)
Aug 22, 2022 186.34 187.13 184.51 184.90 1,275,805 -3.14(-1.67%)
Aug 19, 2022 188.12 189.25 186.62 188.04 1,329,702 -2.69(-1.41%)
Aug 18, 2022 190.90 192.80 190.41 190.73 1,221,688 -0.27(-0.14%)
Aug 17, 2022 191.98 192.35 190.03 191.00 1,341,447 -1.63(-0.85%)
Aug 16, 2022 191.48 194.97 191.14 192.63 1,621,978 -0.46(-0.24%)
Aug 15, 2022 188.83 193.21 188.62 193.09 1,658,876 +4.26(+2.26%)
Aug 12, 2022 187.00 189.30 186.45 188.83 1,805,930 +2.48(+1.33%)
Aug 11, 2022 187.92 188.48 185.66 186.35 1,676,987 +0.01(+0.01%)
Aug 10, 2022 188.58 189.95 185.68 186.34 1,736,955 +1.73(+0.94%)
Aug 09, 2022 183.94 185.65 183.12 184.61 1,458,799 +0.28(+0.15%)
Aug 08, 2022 186.82 187.61 183.30 184.33 1,690,988 -2.22(-1.19%)
Aug 05, 2022 182.00 186.69 181.96 186.55 1,422,881 +0.97(+0.52%)
Aug 04, 2022 182.89 185.63 181.28 185.58 1,599,095 +3.63(+2.00%)
Aug 03, 2022 182.18 183.05 176.25 181.95 3,271,004 -1.50(-0.82%)
Aug 02, 2022 183.60 185.09 182.11 183.45 2,250,684 -1.59(-0.86%)
Aug 01, 2022 183.01 187.51 183.01 185.04 1,811,947 -1.04(-0.56%)
Jul 29, 2022 182.96 186.58 182.96 186.08 1,594,530 +2.46(+1.34%)
Jul 28, 2022 177.82 183.89 177.48 183.62 2,115,929 +7.00(+3.96%)
Jul 27, 2022 171.63 178.51 171.63 176.62 2,119,028 +5.87(+3.44%)
Jul 26, 2022 170.54 174.50 169.94 170.75 2,712,781 +3.09(+1.84%)
Jul 25, 2022 167.72 167.72 165.19 167.66 1,338,423 -0.05(-0.03%)
Jul 22, 2022 169.46 171.11 167.23 167.71 1,804,334 -1.04(-0.62%)
Jul 21, 2022 164.91 168.76 163.60 168.75 1,409,145 +4.73(+2.88%)
Jul 20, 2022 162.33 165.94 161.58 164.02 1,453,238 +2.44(+1.51%)
Jul 19, 2022 158.09 162.13 157.42 161.58 1,307,240 +6.52(+4.20%)
Jul 18, 2022 158.08 158.95 154.22 155.06 1,043,819 -1.94(-1.24%)
Jul 15, 2022 155.99 158.09 153.48 157.00 1,386,649 +2.98(+1.93%)
Jul 14, 2022 152.21 155.36 148.85 154.02 1,281,367 +0.68(+0.44%)
Jul 13, 2022 150.49 154.26 149.17 153.34 941,524 -0.88(-0.57%)
Jul 12, 2022 159.35 162.19 153.50 154.22 1,430,793 -3.65(-2.31%)
Jul 11, 2022 158.87 159.74 156.99 157.87 1,161,127 -2.55(-1.59%)
Jul 08, 2022 158.50 161.42 157.22 160.42 1,051,140 +0.23(+0.14%)
Jul 07, 2022 156.41 160.76 156.21 160.19 1,419,599 +4.15(+2.66%)
Jul 06, 2022 152.65 157.44 150.95 156.04 1,675,525 +4.40(+2.90%)
Jul 05, 2022 148.98 151.92 147.00 151.64 1,456,394 +2.00(+1.34%)
Jul 01, 2022 149.76 150.78 147.40 149.64 1,511,327 -0.39(-0.26%)
Jun 30, 2022 149.34 152.51 148.41 150.03 2,087,847 -0.89(-0.59%)
Jun 29, 2022 150.56 152.32 149.38 150.92 1,141,558 +0.80(+0.53%)
Jun 28, 2022 154.39 155.37 149.51 150.12 1,300,841 -4.33(-2.80%)
Jun 27, 2022 157.25 158.32 153.70 154.45 1,193,785 -3.17(-2.01%)
Jun 24, 2022 152.80 157.89 152.27 157.62 2,175,986 +6.56(+4.34%)
Jun 23, 2022 147.96 151.36 145.14 151.06 1,840,846 +5.10(+3.49%)
Jun 22, 2022 146.12 149.35 145.09 145.96 1,958,781 -2.18(-1.47%)
Jun 21, 2022 145.65 150.14 145.35 148.14 2,022,236 +5.05(+3.53%)
Jun 17, 2022 141.65 145.00 140.27 143.09 3,065,944 +2.01(+1.42%)
Jun 16, 2022 143.20 144.51 139.73 141.08 1,611,178 -6.64(-4.49%)
Jun 15, 2022 145.20 149.91 144.02 147.72 1,647,587 +4.33(+3.02%)
Jun 14, 2022 142.65 144.14 140.22 143.39 1,048,930 +1.73(+1.22%)
Jun 13, 2022 144.40 145.30 140.89 141.66 1,443,726 -7.45(-5.00%)
Jun 10, 2022 151.74 152.49 147.84 149.11 1,195,326 -6.70(-4.30%)
Jun 09, 2022 158.48 160.03 155.75 155.81 1,199,213 -4.12(-2.58%)
Jun 08, 2022 161.84 162.11 158.88 159.93 1,489,177 -2.34(-1.44%)
Jun 07, 2022 158.58 162.98 157.97 162.27 927,875 +1.98(+1.24%)
Jun 06, 2022 160.90 164.18 159.34 160.29 1,092,167 +1.73(+1.09%)
Jun 03, 2022 159.11 159.92 157.38 158.56 1,096,685 -2.85(-1.77%)
Jun 02, 2022 152.83 161.69 152.43 161.41 1,451,829 +8.19(+5.35%)
Jun 01, 2022 155.15 157.77 151.89 153.22 1,072,276 -0.51(-0.33%)
May 31, 2022 155.74 155.79 151.83 153.73 2,655,417 -2.51(-1.61%)
May 27, 2022 150.00 156.33 149.88 156.24 1,330,718 +7.57(+5.09%)
May 26, 2022 146.44 149.60 144.73 148.67 1,214,226 +3.61(+2.49%)
May 25, 2022 142.20 146.18 142.00 145.06 1,586,931 +1.06(+0.74%)
May 24, 2022 145.68 146.64 142.56 144.00 1,492,098 -3.63(-2.46%)
May 23, 2022 147.20 148.43 145.17 147.63 1,333,178 +1.03(+0.70%)
May 20, 2022 146.93 147.47 141.00 146.60 2,917,538 +2.77(+1.93%)
May 19, 2022 136.27 146.94 136.27 143.83 2,436,351 +7.53(+5.52%)
May 18, 2022 140.30 141.40 135.47 136.30 1,376,426 -6.57(-4.60%)
May 17, 2022 143.12 144.25 139.79 142.87 1,064,696 +3.49(+2.50%)
May 16, 2022 140.95 141.64 138.92 139.38 1,297,847 -3.06(-2.15%)
May 13, 2022 137.81 143.13 137.70 142.44 1,826,383 +6.62(+4.87%)
May 12, 2022 133.41 136.94 132.31 135.82 1,604,699 +0.14(+0.10%)
May 11, 2022 138.88 143.62 135.29 135.68 1,550,924 -5.49(-3.89%)
May 10, 2022 141.51 143.88 136.94 141.17 1,705,088 +3.99(+2.91%)
May 09, 2022 143.39 144.35 136.38 137.18 2,216,977 -9.19(-6.28%)
May 06, 2022 148.12 149.22 142.82 146.37 1,539,474 -3.03(-2.03%)
May 05, 2022 156.08 156.49 147.15 149.40 1,590,186 -8.94(-5.65%)
May 04, 2022 153.54 158.71 148.89 158.34 1,542,483 +5.49(+3.59%)
May 03, 2022 150.32 153.80 149.87 152.85 1,387,739 +2.36(+1.57%)
May 02, 2022 150.54 152.04 146.12 150.49 2,016,439 -0.36(-0.24%)
Apr 29, 2022 157.47 158.66 149.92 150.85 1,662,724 -8.16(-5.13%)
Apr 28, 2022 155.88 160.97 153.07 159.01 1,763,633 +5.60(+3.65%)
Apr 27, 2022 151.92 156.98 151.54 153.41 2,011,931 +1.87(+1.23%)
Apr 26, 2022 158.00 159.50 150.50 151.54 3,901,418 +0.44(+0.29%)
Apr 25, 2022 148.38 151.35 147.21 151.10 2,349,834 +3.03(+2.05%)
Apr 22, 2022 151.08 153.04 147.81 148.07 1,350,187 -3.79(-2.50%)
Apr 21, 2022 159.00 160.97 150.99 151.86 1,459,678 -5.27(-3.35%)
Apr 20, 2022 157.01 157.94 155.80 157.13 1,834,372 +1.51(+0.97%)
Apr 19, 2022 149.68 156.22 149.39 155.62 1,322,299 +5.01(+3.33%)
Apr 18, 2022 148.52 151.70 148.24 150.61 1,123,641 +0.81(+0.54%)
Apr 14, 2022 156.05 156.17 149.05 149.80 2,113,034 -5.99(-3.84%)
Apr 13, 2022 154.00 158.61 153.87 155.79 1,773,263 +2.42(+1.58%)
Apr 12, 2022 157.21 159.01 152.86 153.37 1,298,183 -0.37(-0.24%)
Apr 11, 2022 157.20 157.20 152.51 153.74 1,441,321 -4.50(-2.84%)
Apr 08, 2022 161.30 161.75 157.82 158.24 1,204,961 -4.89(-3.00%)
Apr 07, 2022 161.11 164.52 160.55 163.13 1,952,186 +1.28(+0.79%)
Apr 06, 2022 160.62 163.78 158.79 161.85 1,415,458 -1.60(-0.98%)
Apr 05, 2022 167.37 167.78 162.09 163.45 1,156,741 -3.66(-2.19%)
Apr 04, 2022 165.95 168.73 165.05 167.11 1,257,176 +1.48(+0.89%)
Apr 01, 2022 165.00 167.38 162.87 165.63 1,455,868 +1.17(+0.71%)
Mar 31, 2022 164.55 166.58 163.00 164.46 2,446,188 +1.15(+0.70%)
Mar 30, 2022 165.01 166.11 162.22 163.31 983,693 -2.66(-1.60%)
Mar 29, 2022 164.73 167.36 163.13 165.97 1,147,987 +3.50(+2.15%)
Mar 28, 2022 159.00 162.48 158.64 162.47 1,102,304 +3.62(+2.28%)
Mar 25, 2022 162.81 163.24 157.33 158.85 1,274,855 -3.27(-2.02%)
Mar 24, 2022 158.16 162.14 156.76 162.12 1,494,102 +4.83(+3.07%)
Mar 23, 2022 158.92 159.92 155.19 157.29 1,068,426 -2.91(-1.82%)
Mar 22, 2022 157.60 161.06 156.42 160.20 1,132,292 +3.00(+1.91%)
Mar 21, 2022 157.38 158.25 153.94 157.20 1,643,400 -1.67(-1.05%)
Mar 18, 2022 152.17 159.68 151.03 158.87 2,533,721 +5.55(+3.62%)
Mar 17, 2022 149.95 153.93 149.44 153.32 1,646,988 +2.81(+1.87%)
Mar 16, 2022 145.12 150.53 144.39 150.51 3,056,237 +8.01(+5.62%)
Mar 15, 2022 140.39 143.71 139.42 142.50 2,831,095 +3.34(+2.40%)
Mar 14, 2022 144.31 145.78 138.49 139.16 2,264,817 -5.75(-3.97%)
Mar 11, 2022 151.08 151.77 144.67 144.91 1,382,366 -4.55(-3.04%)
Mar 10, 2022 147.65 150.01 144.59 149.46 1,603,218 -1.43(-0.95%)
Mar 09, 2022 149.47 152.22 146.96 150.89 2,086,694 +5.09(+3.49%)
Mar 08, 2022 149.26 151.35 143.43 145.80 2,369,404 -4.60(-3.06%)
Mar 07, 2022 154.94 155.38 150.25 150.40 2,089,552 -4.29(-2.77%)
Mar 04, 2022 153.15 155.73 151.65 154.69 2,208,736 +0.75(+0.49%)
Mar 03, 2022 158.52 159.51 152.70 153.94 1,661,824 -3.52(-2.24%)
Mar 02, 2022 152.02 157.80 150.81 157.46 2,368,462 +6.93(+4.60%)
Mar 01, 2022 151.69 154.14 149.31 150.53 2,074,812 -0.90(-0.59%)
Feb 28, 2022 151.20 153.81 148.76 151.43 1,835,296 -1.50(-0.98%)
Feb 25, 2022 148.40 153.33 150.12 152.93 2,117,737 +3.89(+2.61%)
Feb 24, 2022 138.42 149.73 137.11 149.04 3,714,615 +8.16(+5.79%)
Feb 23, 2022 150.23 150.97 140.58 140.88 4,882,013 +5.67(+4.19%)
Feb 22, 2022 134.63 136.96 133.09 135.21 2,790,307 +0.26(+0.19%)
Feb 18, 2022 134.95 0 -3.27(-2.37%)
Feb 17, 2022 144.18 144.77 137.64 138.22 1,343,166 -7.63(-5.23%)
Feb 16, 2022 144.97 146.81 142.33 145.85 1,741,490 -0.22(-0.15%)
Feb 15, 2022 144.64 146.46 144.02 146.07 1,631,868 +3.99(+2.81%)
Feb 14, 2022 142.50 144.64 140.15 142.08 1,218,681 -0.42(-0.29%)
Feb 11, 2022 149.00 150.53 141.33 142.50 1,548,273 -6.37(-4.28%)
Feb 10, 2022 149.53 153.28 147.59 148.87 1,385,339 -5.53(-3.58%)
Feb 09, 2022 151.51 154.42 150.31 154.40 1,193,973 +6.03(+4.06%)
Feb 08, 2022 146.46 149.49 145.82 148.37 2,095,537 +1.65(+1.12%)
Feb 07, 2022 148.15 149.59 146.06 146.72 1,111,583 -0.79(-0.54%)
Feb 04, 2022 145.58 149.50 144.62 147.51 1,398,629 +1.09(+0.74%)
Feb 03, 2022 149.53 145.76 146.42 1,763,258 -6.71(-4.38%)
Feb 02, 2022 151.81 153.46 150.42 153.13 1,438,499 +1.52(+1.00%)
Feb 01, 2022 152.37 153.31 149.17 151.61 1,556,741 -0.53(-0.35%)
Jan 31, 2022 145.39 152.21 152.14 1,647,977 +6.72(+4.62%)
Jan 28, 2022 139.99 145.72 136.62 145.42 1,578,102 +6.44(+4.63%)
Jan 27, 2022 144.22 144.94 137.88 138.98 1,576,579 -2.51(-1.77%)
Jan 26, 2022 145.53 148.35 139.22 141.49 2,265,850 -0.90(-0.63%)
Jan 25, 2022 147.26 148.92 142.31 142.39 2,459,790 -9.27(-6.11%)
Jan 24, 2022 146.19 152.00 141.96 151.66 2,494,512 +3.36(+2.27%)
Jan 21, 2022 149.88 152.62 148.09 148.30 2,091,160 -2.01(-1.34%)
Jan 20, 2022 155.70 157.22 150.05 150.31 1,356,064 -2.86(-1.87%)
Jan 19, 2022 154.40 156.17 153.00 153.17 2,033,730 -0.36(-0.23%)
Jan 18, 2022 156.00 156.57 152.92 153.53 2,284,306 -8.22(-5.08%)
Jan 14, 2022 161.75 0 -1.41(-0.86%)
Jan 13, 2022 170.60 172.64 162.85 163.16 1,455,628 -7.02(-4.13%)
Jan 12, 2022 170.29 172.52 168.68 170.18 1,137,915 +0.95(+0.56%)
Jan 11, 2022 165.66 169.68 164.62 169.23 1,240,729 +3.35(+2.02%)
Jan 10, 2022 162.82 166.10 160.83 165.88 2,105,054 -0.14(-0.08%)
Jan 07, 2022 171.55 172.64 165.93 166.02 1,590,212 -7.10(-4.10%)
Jan 06, 2022 171.75 175.07 170.53 173.12 1,442,986 +0.50(+0.29%)
Jan 05, 2022 176.57 178.71 172.06 172.62 1,733,013 -5.68(-3.19%)
Jan 04, 2022 182.19 183.68 174.32 178.30 1,690,839 -4.86(-2.65%)
Jan 03, 2022 185.68 188.56 181.88 183.16 1,104,228 -3.19(-1.71%)
Dec 31, 2021 187.00 187.69 184.93 186.35 1,685,681 -1.90(-1.01%)
Dec 30, 2021 190.00 190.76 187.67 188.25 1,100,061 -1.68(-0.88%)
Dec 29, 2021 190.22 190.78 188.18 189.93 1,092,541 -0.15(-0.08%)
Dec 28, 2021 192.70 192.70 189.32 190.08 1,025,236 -1.57(-0.82%)
Dec 27, 2021 188.89 191.86 187.63 191.65 933,602 +4.17(+2.22%)
Dec 23, 2021 186.59 188.66 185.95 187.48 752,898 +0.92(+0.49%)
Dec 22, 2021 182.92 186.68 182.58 186.56 899,919 +3.53(+1.93%)
Dec 21, 2021 179.58 183.29 176.58 183.03 980,636 +5.71(+3.22%)
Dec 20, 2021 175.85 178.62 175.25 177.32 1,255,132 -1.83(-1.02%)
Dec 17, 2021 177.08 182.45 177.08 179.15 3,456,064 -0.47(-0.26%)
Dec 16, 2021 184.00 184.27 177.81 179.62 1,573,547 -4.65(-2.52%)
Dec 15, 2021 176.70 184.41 176.25 184.27 1,812,780 +8.32(+4.73%)
Dec 14, 2021 178.23 178.80 170.55 175.95 2,500,930 -8.18(-4.44%)
Dec 13, 2021 184.00 185.26 182.72 184.13 1,473,138 -0.01(-0.01%)
Dec 10, 2021 181.83 184.57 181.43 184.14 1,249,339 +4.52(+2.52%)
Dec 09, 2021 183.35 186.00 179.61 179.62 1,042,854 -4.59(-2.49%)
Dec 08, 2021 182.94 184.53 181.31 184.21 1,151,531 +1.44(+0.79%)
Dec 07, 2021 181.68 183.51 180.06 182.77 1,564,273 +5.56(+3.14%)
Dec 06, 2021 177.87 178.92 172.89 177.21 1,463,745 -0.66(-0.37%)
Dec 03, 2021 184.89 185.28 175.34 177.87 2,332,225 -6.79(-3.68%)
Dec 02, 2021 178.00 185.76 177.55 184.66 1,853,287 +9.61(+5.49%)
Dec 01, 2021 180.00 181.79 175.02 175.05 1,486,604 -2.41(-1.36%)
Nov 30, 2021 186.00 186.15 176.48 177.46 3,117,679 -9.23(-4.94%)
Nov 29, 2021 181.37 187.51 181.37 186.69 1,511,297 +8.33(+4.67%)
Nov 26, 2021 179.18 185.31 177.14 178.36 1,131,224 -5.11(-2.79%)
Nov 24, 2021 178.85 183.77 177.47 183.47 1,092,771 +1.89(+1.04%)
Nov 23, 2021 183.00 184.51 177.20 181.58 1,618,026 -2.93(-1.59%)
Nov 22, 2021 188.21 189.90 183.94 184.51 1,091,920 -3.61(-1.92%)
Nov 19, 2021 187.32 190.09 187.13 188.12 1,177,413 +2.07(+1.11%)
Nov 18, 2021 187.80 186.34 185.78 186.05 905,155 -1.69(-0.90%)
Nov 17, 2021 186.16 188.59 185.57 187.74 1,183,829 +0.82(+0.44%)
Nov 16, 2021 182.16 187.07 181.97 186.92 940,101 +4.58(+2.51%)
Nov 15, 2021 182.78 183.18 179.85 182.34 780,448 +0.90(+0.50%)
Nov 12, 2021 178.53 181.47 177.73 181.44 686,879 +4.21(+2.38%)
Nov 11, 2021 179.06 179.55 176.88 177.23 655,082 -0.25(-0.14%)
Nov 10, 2021 181.71 177.44 177.48 889,331 -4.89(-2.68%)
Nov 09, 2021 179.53 182.58 178.70 182.37 1,366,287 +3.13(+1.75%)
Nov 08, 2021 179.64 179.64 177.47 179.24 645,902 +1.24(+0.70%)
Nov 05, 2021 180.10 180.63 177.13 178.00 841,178 -1.56(-0.87%)
Nov 04, 2021 172.97 179.72 172.50 179.56 1,232,121 +6.59(+3.81%)
Nov 03, 2021 176.05 176.19 171.31 172.97 1,459,495 -2.58(-1.47%)
Nov 02, 2021 174.19 176.56 173.75 175.55 904,176 +1.71(+0.98%)
Nov 01, 2021 174.00 174.45 172.97 173.84 1,256,790 +0.73(+0.42%)
Oct 29, 2021 168.28 174.01 173.11 1,392,017 +4.19(+2.48%)
Oct 28, 2021 165.01 169.18 165.00 168.92 1,037,758 +3.82(+2.31%)
Oct 27, 2021 172.79 173.74 164.65 165.10 2,037,942 -7.83(-4.53%)
Oct 26, 2021 170.82 172.93 1,801,308 +5.56(+3.32%)
Oct 25, 2021 168.00 169.79 166.94 167.37 1,590,913 +0.61(+0.37%)
Oct 22, 2021 165.81 167.48 166.76 879,040 +1.31(+0.79%)
Oct 21, 2021 161.19 166.85 160.83 165.45 1,123,920 +5.49(+3.43%)
Oct 20, 2021 160.00 161.71 159.84 159.96 1,238,473 +1.13(+0.71%)
Oct 19, 2021 158.19 159.28 157.41 158.83 912,251 +1.29(+0.82%)
Oct 18, 2021 155.07 157.73 154.46 157.54 1,028,892 +1.76(+1.13%)
Oct 15, 2021 157.80 157.95 155.19 155.78 919,030 -1.55(-0.99%)
Oct 14, 2021 155.17 157.87 155.17 157.33 843,532 +3.83(+2.50%)
Oct 13, 2021 151.72 154.36 151.06 153.50 1,166,074 +3.34(+2.22%)
Oct 12, 2021 150.74 151.79 149.68 150.16 710,751 +0.64(+0.43%)
Oct 11, 2021 149.58 151.70 148.96 149.52 690,004 -0.60(-0.40%)
Oct 08, 2021 152.65 153.15 149.37 150.12 581,331 -2.13(-1.40%)
Oct 07, 2021 151.32 153.21 151.21 152.25 1,384,749 +2.21(+1.47%)
Oct 06, 2021 148.32 150.41 147.24 150.04 1,295,932 -0.17(-0.11%)
Oct 05, 2021 148.95 151.23 148.46 150.21 1,207,879 +2.11(+1.42%)
Oct 04, 2021 151.86 152.14 145.84 148.10 1,206,835 -4.91(-3.21%)
Oct 01, 2021 152.34 154.04 149.24 153.01 1,206,729 +1.57(+1.04%)
Sep 30, 2021 153.42 154.26 151.20 151.44 1,008,702 -0.81(-0.53%)
Sep 29, 2021 153.86 154.62 151.76 152.25 773,250 -0.22(-0.14%)
Sep 28, 2021 155.62 157.10 152.25 152.47 1,461,183 -5.69(-3.60%)
Sep 27, 2021 161.50 161.86 157.07 158.16 1,047,912 -5.39(-3.30%)
Sep 24, 2021 162.39 163.83 161.05 163.55 882,304 +0.45(+0.28%)
Sep 23, 2021 163.28 163.99 162.38 163.10 999,587 +0.87(+0.54%)
Sep 22, 2021 161.60 163.07 160.42 162.23 762,922 +1.36(+0.85%)
Sep 21, 2021 162.18 162.49 160.56 160.87 860,945 -0.06(-0.04%)
Sep 20, 2021 161.62 162.78 158.96 160.93 1,484,276 -2.70(-1.65%)
Sep 17, 2021 167.00 167.03 162.46 163.63 2,759,104 -3.98(-2.37%)
Sep 16, 2021 167.16 168.21 165.60 167.61 983,782 +0.07(+0.04%)
Sep 15, 2021 165.17 168.12 164.11 167.54 1,014,181 +2.60(+1.58%)
Sep 14, 2021 165.45 166.06 163.75 164.94 1,303,148 +0.31(+0.19%)
Sep 13, 2021 167.80 168.00 162.07 164.63 956,976 -2.24(-1.34%)
Sep 10, 2021 166.87 168.61 166.43 166.87 923,045 +0.96(+0.58%)
Sep 09, 2021 165.70 166.77 164.85 165.91 848,535 +0.35(+0.21%)
Sep 08, 2021 164.45 166.38 163.61 165.56 883,904 +0.58(+0.35%)
Sep 07, 2021 165.98 166.32 163.39 164.98 768,319 -0.73(-0.44%)
Sep 03, 2021 165.00 167.17 164.84 165.71 899,339 +0.52(+0.31%)
Sep 02, 2021 164.70 165.41 164.04 165.19 763,081 +1.04(+0.63%)
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.