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

Zebra Technologies (NQ: ZBRA )

317.89 -1.97 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020 229.13 236.77 225.00 229.66 578,243 -15.31(-6.25%)
Apr 29, 2020 232.49 248.21 231.51 244.97 640,792 +16.49(+7.22%)
Apr 28, 2020 235.55 238.22 227.08 228.48 915,633 +7.55(+3.42%)
Apr 27, 2020 210.46 223.66 209.91 220.93 560,379 +12.31(+5.90%)
Apr 24, 2020 202.34 208.79 200.68 208.62 418,500 +7.65(+3.81%)
Apr 23, 2020 200.36 207.87 200.36 200.97 436,891 +1.56(+0.78%)
Apr 22, 2020 198.19 200.42 194.17 199.41 498,841 +6.56(+3.40%)
Apr 21, 2020 197.89 199.46 192.42 192.85 379,183 -9.50(-4.69%)
Apr 20, 2020 201.45 207.40 201.00 202.35 381,510 -0.63(-0.31%)
Apr 17, 2020 204.67 208.60 201.42 202.98 382,400 +1.38(+0.68%)
Apr 16, 2020 199.71 202.79 196.72 201.60 387,526 +4.79(+2.43%)
Apr 15, 2020 202.34 202.98 196.24 196.81 389,083 -10.07(-4.87%)
Apr 14, 2020 204.37 210.28 200.15 206.88 358,835 +8.97(+4.53%)
Apr 13, 2020 201.02 202.60 195.00 197.91 331,738 -3.31(-1.64%)
Apr 09, 2020 198.83 202.49 197.17 201.22 529,200 +4.57(+2.32%)
Apr 08, 2020 195.74 198.96 192.23 196.65 252,288 +4.29(+2.23%)
Apr 07, 2020 199.70 200.38 191.61 192.36 413,610 +0.51(+0.27%)
Apr 06, 2020 184.77 193.60 184.51 191.85 306,396 +13.77(+7.73%)
Apr 03, 2020 173.02 179.76 172.01 178.08 598,500 +3.84(+2.20%)
Apr 02, 2020 173.87 179.75 170.63 174.24 599,618 -2.22(-1.26%)
Apr 01, 2020 177.56 179.13 174.02 176.46 606,045 -7.14(-3.89%)
Mar 31, 2020 186.79 189.49 182.10 183.60 520,980 -4.75(-2.52%)
Mar 30, 2020 186.21 190.36 180.68 188.35 323,920 +3.78(+2.05%)
Mar 27, 2020 192.71 192.71 180.63 184.57 390,600 -12.94(-6.55%)
Mar 26, 2020 187.83 197.92 185.96 197.51 505,465 +11.28(+6.06%)
Mar 25, 2020 180.03 195.19 175.60 186.23 505,361 +5.68(+3.15%)
Mar 24, 2020 180.09 181.80 167.17 180.55 813,388 +9.83(+5.76%)
Mar 23, 2020 179.85 181.95 163.44 170.72 1,176,140 -8.66(-4.83%)
Mar 20, 2020 186.07 189.86 177.08 179.38 1,701,500 -5.69(-3.07%)
Mar 19, 2020 181.86 186.22 169.30 185.07 1,202,036 -0.40(-0.22%)
Mar 18, 2020 167.74 186.94 166.34 185.47 803,185 +4.81(+2.66%)
Mar 17, 2020 170.20 182.74 167.33 180.66 564,428 +14.58(+8.78%)
Mar 16, 2020 155.00 172.18 150.06 166.08 800,298 -17.94(-9.75%)
Mar 13, 2020 174.51 184.10 163.44 184.02 659,300 +22.51(+13.94%)
Mar 12, 2020 177.23 178.97 161.42 161.51 1,028,548 -29.79(-15.57%)
Mar 11, 2020 196.30 199.67 187.68 191.30 516,915 -10.89(-5.39%)
Mar 10, 2020 192.22 202.50 189.15 202.19 909,918 +16.93(+9.14%)
Mar 09, 2020 188.40 190.94 183.89 185.26 770,284 -17.48(-8.62%)
Mar 06, 2020 197.88 204.19 195.93 202.74 647,200 -1.02(-0.50%)
Mar 05, 2020 209.50 212.73 200.81 203.76 564,893 -12.28(-5.68%)
Mar 04, 2020 211.93 216.09 205.52 216.04 558,995 +6.73(+3.22%)
Mar 03, 2020 220.27 227.11 208.34 209.31 949,716 -12.40(-5.59%)
Mar 02, 2020 212.67 221.87 210.34 221.71 603,012 +10.74(+5.09%)
Feb 28, 2020 206.71 211.82 204.73 210.97 946,100 -2.96(-1.38%)
Feb 27, 2020 212.11 217.95 206.49 213.93 1,021,289 -3.88(-1.78%)
Feb 26, 2020 222.16 225.06 216.90 217.81 549,472 -2.19(-1.00%)
Feb 25, 2020 230.45 231.65 219.57 220.00 544,755 -7.40(-3.25%)
Feb 24, 2020 229.99 232.68 227.40 227.40 572,178 -10.99(-4.61%)
Feb 21, 2020 241.40 242.08 235.12 238.39 500,900 -4.33(-1.78%)
Feb 20, 2020 240.61 243.34 237.39 242.72 443,071 +2.22(+0.92%)
Feb 19, 2020 238.43 242.54 236.86 240.50 423,380 +3.84(+1.62%)
Feb 18, 2020 239.14 239.66 232.70 236.66 521,626 -2.11(-0.88%)
Feb 14, 2020 238.59 241.85 235.10 238.77 921,800 +5.45(+2.34%)
Feb 13, 2020 232.00 237.75 226.18 233.32 1,783,545 -18.67(-7.41%)
Feb 12, 2020 249.29 252.27 246.41 251.99 377,890 +4.18(+1.69%)
Feb 11, 2020 249.86 254.69 247.28 247.81 219,389 -0.74(-0.30%)
Feb 10, 2020 245.11 248.99 245.11 248.55 216,172 +1.29(+0.52%)
Feb 07, 2020 249.97 249.97 245.44 247.26 385,700 -4.83(-1.92%)
Feb 06, 2020 248.82 252.85 248.29 252.09 407,527 +4.28(+1.73%)
Feb 05, 2020 251.18 251.18 246.47 247.81 244,176 -0.06(-0.02%)
Feb 04, 2020 247.33 251.20 247.33 247.87 251,123 +5.32(+2.19%)
Feb 03, 2020 240.85 246.08 240.85 242.55 262,416 +3.53(+1.48%)
Jan 31, 2020 245.50 246.28 238.86 239.02 335,800 -7.30(-2.96%)
Jan 30, 2020 247.70 249.70 243.34 246.32 246,863 -3.85(-1.54%)
Jan 29, 2020 247.55 251.69 247.55 250.17 319,467 +2.19(+0.88%)
Jan 28, 2020 245.08 249.46 245.08 247.98 340,797 +4.75(+1.95%)
Jan 27, 2020 247.31 250.00 242.57 243.23 425,658 -9.47(-3.75%)
Jan 24, 2020 256.27 256.99 251.57 252.70 223,600 -1.66(-0.65%)
Jan 23, 2020 253.90 256.13 251.53 254.36 358,792 +0.61(+0.24%)
Jan 22, 2020 254.34 257.47 253.60 253.75 414,448 +1.33(+0.53%)
Jan 21, 2020 254.10 257.71 251.71 252.42 561,437 -0.32(-0.13%)
Jan 17, 2020 252.75 254.27 250.86 252.74 399,000 -1.19(-0.47%)
Jan 16, 2020 249.05 254.00 247.04 253.93 433,988 +6.13(+2.47%)
Jan 15, 2020 247.39 249.66 245.52 247.80 331,210 -0.27(-0.11%)
Jan 14, 2020 248.78 249.10 245.92 248.07 416,645 -0.51(-0.21%)
Jan 13, 2020 247.24 248.92 244.43 248.58 479,114 +2.31(+0.94%)
Jan 10, 2020 248.08 248.08 243.29 246.27 623,500 -0.23(-0.09%)
Jan 09, 2020 249.16 250.06 246.19 246.50 766,210 -1.14(-0.46%)
Jan 08, 2020 251.28 253.48 247.25 247.64 689,602 -8.83(-3.44%)
Jan 07, 2020 257.50 258.74 256.08 256.47 236,281 -1.54(-0.60%)
Jan 06, 2020 252.62 258.01 252.62 258.01 322,598 +1.96(+0.77%)
Jan 03, 2020 256.10 258.65 254.88 256.05 305,300 -3.09(-1.19%)
Jan 02, 2020 259.03 260.40 255.17 259.14 387,794 +3.70(+1.45%)
Dec 31, 2019 253.90 256.47 253.90 255.44 363,400 +1.33(+0.52%)
Dec 30, 2019 256.00 256.71 253.73 254.11 339,067 -1.89(-0.74%)
Dec 27, 2019 256.31 257.94 253.38 256.00 214,000 +1.58(+0.62%)
Dec 26, 2019 255.80 257.00 253.00 254.42 255,214 +0.09(+0.04%)
Dec 24, 2019 257.05 257.18 253.92 254.33 164,300 -2.40(-0.93%)
Dec 23, 2019 254.08 260.16 252.96 256.73 812,361 +4.24(+1.68%)
Dec 20, 2019 253.40 257.41 248.90 252.49 11,578,600 -0.64(-0.25%)
Dec 19, 2019 254.21 256.60 250.01 253.13 794,836 -2.30(-0.90%)
Dec 18, 2019 253.43 257.10 249.26 255.43 733,942 +1.99(+0.79%)
Dec 17, 2019 256.50 256.50 251.51 253.44 601,774 -2.01(-0.79%)
Dec 16, 2019 254.50 260.30 253.87 255.45 1,049,737 -2.35(-0.91%)
Dec 13, 2019 257.85 259.71 256.29 257.80 322,700 -0.48(-0.19%)
Dec 12, 2019 256.05 259.39 255.05 258.28 373,091 +1.46(+0.57%)
Dec 11, 2019 257.30 257.83 255.72 256.82 374,542 +0.01(+0.00%)
Dec 10, 2019 253.49 257.28 253.12 256.81 296,731 +3.02(+1.19%)
Dec 09, 2019 255.48 257.53 253.78 253.79 371,717 -3.13(-1.22%)
Dec 06, 2019 254.69 257.60 253.99 256.92 461,300 +5.30(+2.11%)
Dec 05, 2019 254.35 254.52 250.85 251.62 355,935 -1.59(-0.63%)
Dec 04, 2019 251.00 254.98 250.80 253.21 368,455 +3.10(+1.24%)
Dec 03, 2019 245.87 250.84 244.00 250.11 289,290 -0.31(-0.12%)
Dec 02, 2019 251.85 253.16 247.00 250.42 305,638 -0.52(-0.21%)
Nov 29, 2019 255.38 255.95 250.80 250.94 212,500 -4.27(-1.67%)
Nov 27, 2019 249.25 255.39 248.83 255.21 395,500 +7.51(+3.03%)
Nov 26, 2019 248.78 249.49 246.16 247.70 472,556 -1.24(-0.50%)
Nov 25, 2019 245.07 250.78 243.61 248.94 416,891 +5.37(+2.20%)
Nov 22, 2019 243.07 244.18 240.22 243.57 474,900 +0.95(+0.39%)
Nov 21, 2019 242.09 244.08 238.23 242.62 521,665 +0.16(+0.07%)
Nov 20, 2019 236.07 245.39 236.00 242.46 838,549 +6.55(+2.78%)
Nov 19, 2019 237.40 237.70 233.34 235.91 388,787 +1.40(+0.60%)
Nov 18, 2019 237.20 239.22 234.05 234.51 414,321 -3.22(-1.35%)
Nov 15, 2019 239.61 240.19 236.71 237.73 546,900 +0.28(+0.12%)
Nov 14, 2019 241.75 241.75 236.06 237.45 580,229 -5.09(-2.10%)
Nov 13, 2019 243.99 245.18 242.06 242.54 231,418 -1.84(-0.75%)
Nov 12, 2019 242.76 245.66 241.60 244.38 303,857 +1.65(+0.68%)
Nov 11, 2019 240.14 242.89 239.42 242.73 424,704 +0.87(+0.36%)
Nov 08, 2019 240.28 242.99 237.21 241.86 223,700 +1.40(+0.58%)
Nov 07, 2019 244.10 245.99 239.36 240.46 377,389 -2.27(-0.94%)
Nov 06, 2019 241.86 244.59 238.18 242.73 410,008 +1.41(+0.58%)
Nov 05, 2019 245.86 248.65 238.66 241.32 604,280 -7.03(-2.83%)
Nov 04, 2019 240.48 248.83 239.19 248.35 833,234 +10.35(+4.35%)
Nov 01, 2019 238.00 241.50 237.06 238.00 453,400 +0.13(+0.05%)
Oct 31, 2019 239.92 240.50 236.42 237.87 479,697 -1.00(-0.42%)
Oct 30, 2019 237.64 240.57 236.00 238.87 717,047 +1.23(+0.52%)
Oct 29, 2019 223.21 241.76 222.42 237.64 1,181,953 +14.81(+6.65%)
Oct 28, 2019 220.00 224.90 220.00 222.83 868,352 +3.75(+1.71%)
Oct 25, 2019 211.76 219.40 211.08 219.08 553,800 +8.00(+3.79%)
Oct 24, 2019 207.73 211.83 205.05 211.08 437,248 +4.19(+2.03%)
Oct 23, 2019 202.78 207.27 201.24 206.89 360,287 +3.60(+1.77%)
Oct 22, 2019 206.21 207.40 202.75 203.29 265,732 -2.49(-1.21%)
Oct 21, 2019 204.92 208.12 203.19 205.78 249,004 +2.72(+1.34%)
Oct 18, 2019 204.74 205.70 201.94 203.06 299,900 -2.67(-1.30%)
Oct 17, 2019 199.81 205.87 198.54 205.73 467,258 +7.40(+3.73%)
Oct 16, 2019 201.00 202.53 197.00 198.33 361,497 -3.82(-1.89%)
Oct 15, 2019 194.72 203.27 194.00 202.15 546,875 +8.57(+4.43%)
Oct 14, 2019 194.20 194.52 192.67 193.58 292,291 -1.02(-0.52%)
Oct 11, 2019 193.54 198.44 192.99 194.60 453,800 +3.74(+1.96%)
Oct 10, 2019 192.61 193.81 190.43 190.86 514,335 -0.77(-0.40%)
Oct 09, 2019 196.45 196.65 188.80 191.63 568,813 -6.46(-3.26%)
Oct 08, 2019 200.77 202.30 196.61 198.09 299,363 -4.64(-2.29%)
Oct 07, 2019 202.53 205.05 201.56 202.73 171,782 -1.76(-0.86%)
Oct 04, 2019 201.54 204.68 200.06 204.49 158,100 +3.64(+1.81%)
Oct 03, 2019 198.53 201.52 195.38 200.85 175,478 +1.34(+0.67%)
Oct 02, 2019 198.94 200.89 194.75 199.51 299,664 -0.03(-0.02%)
Oct 01, 2019 207.61 209.92 199.25 199.54 302,703 -6.83(-3.31%)
Sep 30, 2019 202.63 207.35 202.47 206.37 285,735 +4.19(+2.07%)
Sep 27, 2019 208.94 210.00 201.63 202.18 234,300 -6.09(-2.92%)
Sep 26, 2019 208.06 209.29 205.27 208.27 203,524 +0.32(+0.15%)
Sep 25, 2019 203.59 208.60 203.02 207.95 330,351 +3.97(+1.95%)
Sep 24, 2019 205.86 208.85 202.22 203.98 337,909 -1.42(-0.69%)
Sep 23, 2019 202.76 207.80 202.01 205.40 280,054 +1.72(+0.84%)
Sep 20, 2019 207.84 209.33 202.79 203.68 543,300 -4.27(-2.05%)
Sep 19, 2019 210.50 213.00 207.79 207.95 309,625 -1.25(-0.60%)
Sep 18, 2019 210.39 212.21 205.25 209.20 304,993 -1.80(-0.85%)
Sep 17, 2019 202.73 211.10 201.05 211.00 489,260 +8.22(+4.05%)
Sep 16, 2019 204.28 204.63 198.51 202.78 418,869 -2.38(-1.16%)
Sep 13, 2019 197.46 205.95 197.46 205.16 609,600 +7.88(+3.99%)
Sep 12, 2019 198.50 201.74 194.94 197.28 317,265 -0.14(-0.07%)
Sep 11, 2019 194.05 199.07 193.54 197.42 307,615 +4.78(+2.48%)
Sep 10, 2019 195.96 196.87 191.14 192.64 500,216 -4.17(-2.12%)
Sep 09, 2019 203.45 205.32 195.51 196.81 446,689 -5.92(-2.92%)
Sep 06, 2019 205.17 207.51 201.85 202.73 294,300 -3.12(-1.52%)
Sep 05, 2019 202.94 207.15 202.25 205.85 366,957 +5.25(+2.62%)
Sep 04, 2019 202.27 204.09 200.20 200.60 274,568 +1.62(+0.81%)
Sep 03, 2019 201.61 202.51 196.49 198.98 412,563 -6.05(-2.95%)
Aug 30, 2019 209.02 210.00 203.39 205.03 342,500 -3.46(-1.66%)
Aug 29, 2019 206.46 209.19 204.00 208.49 342,389 +5.63(+2.78%)
Aug 28, 2019 198.09 203.24 196.50 202.86 356,840 +4.27(+2.15%)
Aug 27, 2019 202.30 202.30 196.51 198.59 463,895 +0.18(+0.09%)
Aug 26, 2019 202.03 203.00 195.90 198.41 303,380 -0.08(-0.04%)
Aug 23, 2019 201.22 204.29 197.59 198.49 327,300 -5.89(-2.88%)
Aug 22, 2019 205.99 207.51 200.73 204.38 264,240 -1.41(-0.69%)
Aug 21, 2019 204.66 206.61 202.56 205.79 479,370 +4.35(+2.16%)
Aug 20, 2019 204.71 204.71 201.18 201.44 422,790 -3.74(-1.82%)
Aug 19, 2019 207.67 209.00 205.10 205.18 301,730 +1.68(+0.83%)
Aug 16, 2019 200.07 204.25 199.81 203.50 357,200 +5.78(+2.92%)
Aug 15, 2019 200.60 201.74 196.10 197.72 242,417 -2.40(-1.20%)
Aug 14, 2019 203.38 204.88 197.03 200.12 382,686 -8.14(-3.91%)
Aug 13, 2019 201.11 209.29 200.69 208.26 434,528 +6.39(+3.17%)
Aug 12, 2019 203.13 205.17 201.20 201.87 292,746 -3.74(-1.82%)
Aug 09, 2019 209.80 210.06 203.66 205.61 324,200 -6.33(-2.99%)
Aug 08, 2019 206.51 212.36 206.06 211.94 723,815 +7.99(+3.92%)
Aug 07, 2019 202.25 205.55 199.65 203.95 448,191 -1.28(-0.62%)
Aug 06, 2019 201.15 205.74 199.95 205.23 467,608 +5.56(+2.78%)
Aug 05, 2019 192.11 200.55 190.37 199.67 623,171 +0.74(+0.37%)
Aug 02, 2019 201.93 203.99 195.23 198.93 365,200 -5.33(-2.61%)
Aug 01, 2019 211.71 216.22 200.70 204.26 708,150 -6.63(-3.14%)
Jul 31, 2019 215.56 219.36 210.85 210.89 675,955 -7.31(-3.35%)
Jul 30, 2019 206.45 220.46 205.00 218.20 1,436,267 +28.78(+15.19%)
Jul 29, 2019 190.25 191.90 187.29 189.42 700,200 -0.23(-0.12%)
Jul 26, 2019 189.27 192.62 189.27 189.65 488,800 +1.78(+0.95%)
Jul 25, 2019 187.60 190.17 185.98 187.87 499,981 -0.07(-0.04%)
Jul 24, 2019 184.42 188.10 183.02 187.94 478,381 +2.89(+1.56%)
Jul 23, 2019 183.77 186.39 181.31 185.05 712,380 +2.81(+1.54%)
Jul 22, 2019 182.84 185.00 181.70 182.24 417,420 +0.09(+0.05%)
Jul 19, 2019 184.19 185.58 180.25 182.15 717,500 -0.54(-0.30%)
Jul 18, 2019 196.97 198.00 177.06 182.69 2,201,740 -15.17(-7.67%)
Jul 17, 2019 199.11 200.58 196.75 197.86 395,385 -1.46(-0.73%)
Jul 16, 2019 197.95 200.44 196.15 199.32 496,036 +1.97(+1.00%)
Jul 15, 2019 200.98 201.96 196.67 197.35 446,924 -3.09(-1.54%)
Jul 12, 2019 196.70 201.80 195.11 200.44 762,100 +5.43(+2.78%)
Jul 11, 2019 210.94 210.94 186.69 195.01 2,208,388 -16.95(-8.00%)
Jul 10, 2019 212.55 212.73 210.55 211.96 299,613 +0.24(+0.11%)
Jul 09, 2019 208.23 212.58 208.08 211.72 385,857 +1.28(+0.61%)
Jul 08, 2019 215.60 215.60 209.87 210.44 445,853 -6.60(-3.04%)
Jul 05, 2019 215.15 218.22 213.34 217.04 403,100 -0.49(-0.23%)
Jul 03, 2019 212.20 218.11 211.65 217.53 316,800 +5.92(+2.80%)
Jul 02, 2019 208.67 213.13 206.56 211.61 414,714 +3.58(+1.72%)
Jul 01, 2019 214.09 214.99 207.60 208.03 764,476 -1.46(-0.70%)
Jun 28, 2019 207.67 210.68 206.02 209.49 778,500 +1.86(+0.90%)
Jun 27, 2019 205.00 210.90 203.70 207.63 672,859 +4.23(+2.08%)
Jun 26, 2019 199.42 204.39 197.69 203.40 570,825 +5.87(+2.97%)
Jun 25, 2019 200.39 200.94 196.06 197.53 546,064 -2.51(-1.25%)
Jun 24, 2019 200.36 202.75 198.60 200.04 258,299 -0.07(-0.03%)
Jun 21, 2019 199.27 200.81 197.76 200.11 396,500 -1.01(-0.50%)
Jun 20, 2019 203.79 203.99 198.71 201.12 480,809 +0.59(+0.29%)
Jun 19, 2019 201.88 204.40 199.53 200.53 455,462 -1.28(-0.63%)
Jun 18, 2019 195.79 202.21 195.22 201.81 645,787 +8.82(+4.57%)
Jun 17, 2019 190.68 193.34 190.15 192.99 335,289 +2.18(+1.14%)
Jun 14, 2019 192.87 193.39 190.15 190.81 480,600 -3.19(-1.64%)
Jun 13, 2019 194.58 194.58 191.33 194.00 482,208 +0.37(+0.19%)
Jun 12, 2019 192.00 194.18 190.26 193.63 507,701 +1.56(+0.81%)
Jun 11, 2019 197.17 197.27 190.76 192.07 618,801 -2.44(-1.25%)
Jun 10, 2019 189.12 195.35 189.12 194.51 668,517 +6.14(+3.26%)
Jun 07, 2019 183.16 188.59 181.92 188.37 538,300 +6.61(+3.64%)
Jun 06, 2019 181.20 182.70 179.81 181.76 615,422 +0.17(+0.09%)
Jun 05, 2019 179.37 182.36 178.68 181.59 1,107,615 +4.51(+2.55%)
Jun 04, 2019 170.65 177.41 169.71 177.08 716,750 +9.39(+5.60%)
Jun 03, 2019 171.14 173.23 166.15 167.69 721,249 -3.75(-2.19%)
May 31, 2019 167.31 172.00 167.27 171.44 853,100 +1.62(+0.95%)
May 30, 2019 169.03 170.58 167.01 169.82 565,446 +1.20(+0.71%)
May 29, 2019 175.55 176.55 168.02 168.62 816,071 -7.17(-4.08%)
May 28, 2019 177.11 178.73 174.10 175.79 3,765,114 +0.11(+0.06%)
May 24, 2019 172.76 175.73 172.52 175.68 925,800 +4.01(+2.34%)
May 23, 2019 171.34 173.18 169.29 171.67 734,412 -2.86(-1.64%)
May 22, 2019 173.65 178.81 173.65 174.53 632,041 -3.56(-2.00%)
May 21, 2019 175.38 178.47 174.67 178.09 820,814 +4.82(+2.78%)
May 20, 2019 177.64 177.71 171.69 173.27 970,787 -5.85(-3.27%)
May 17, 2019 188.00 188.00 178.88 179.12 835,600 -10.90(-5.74%)
May 16, 2019 186.03 191.84 185.50 190.02 956,575 +4.84(+2.61%)
May 15, 2019 185.48 187.31 184.29 185.18 479,458 -1.54(-0.82%)
May 14, 2019 182.37 189.02 181.25 186.72 991,711 +5.71(+3.15%)
May 13, 2019 190.00 190.83 180.98 181.01 1,199,844 -14.88(-7.60%)
May 10, 2019 194.55 197.25 192.62 195.89 668,700 +0.35(+0.18%)
May 09, 2019 197.88 199.96 191.64 195.54 721,582 -4.51(-2.25%)
May 08, 2019 200.44 203.28 198.70 200.05 391,629 -0.77(-0.38%)
May 07, 2019 203.51 206.28 196.93 200.82 648,437 -5.54(-2.68%)
May 06, 2019 201.19 206.50 199.34 206.36 771,814 -0.10(-0.05%)
May 03, 2019 206.54 208.48 204.54 206.46 506,300 +0.52(+0.25%)
May 02, 2019 206.14 207.97 202.51 205.94 654,075 +0.82(+0.40%)
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.