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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2021 109.50 111.32 109.21 110.58 6,837,601 +0.46(+0.42%)
Jul 29, 2021 109.98 111.03 109.61 110.12 8,077,534 +1.02(+0.94%)
Jul 28, 2021 108.03 109.51 107.97 109.10 7,191,902 +1.45(+1.35%)
Jul 27, 2021 109.33 109.41 106.23 107.65 11,734,252 -2.00(-1.82%)
Jul 26, 2021 109.78 110.07 108.91 109.65 6,789,627 -1.08(-0.98%)
Jul 23, 2021 111.54 111.54 109.34 110.73 6,090,044 +0.22(+0.20%)
Jul 22, 2021 111.96 111.96 110.18 110.51 6,056,298 -1.24(-1.11%)
Jul 21, 2021 110.20 111.75 109.91 111.75 5,865,232 +1.39(+1.26%)
Jul 20, 2021 109.86 110.80 108.49 110.36 7,495,449 +1.00(+0.91%)
Jul 19, 2021 108.00 109.61 107.35 109.36 9,734,053 -0.37(-0.34%)
Jul 16, 2021 112.58 112.81 109.19 109.73 12,773,130 -1.70(-1.52%)
Jul 15, 2021 113.88 114.43 110.80 111.43 25,018,830 -6.50(-5.52%)
Jul 14, 2021 118.65 119.25 117.63 117.93 11,158,501 +0.46(+0.40%)
Jul 13, 2021 116.80 118.97 115.79 117.47 14,193,635 +1.20(+1.04%)
Jul 12, 2021 114.90 116.36 113.31 116.26 11,246,849 +1.96(+1.72%)
Jul 09, 2021 111.87 114.52 111.51 114.30 8,832,729 +2.55(+2.28%)
Jul 08, 2021 109.86 112.14 109.39 111.75 7,978,149 -0.36(-0.32%)
Jul 07, 2021 114.38 114.77 112.07 112.11 7,793,462 -1.71(-1.50%)
Jul 06, 2021 113.63 114.68 112.08 113.82 7,573,486 +1.08(+0.96%)
Jul 02, 2021 112.58 112.99 112.26 112.74 5,430,218 +0.46(+0.41%)
Jul 01, 2021 113.86 113.97 111.90 112.27 8,748,110 -1.65(-1.45%)
Jun 30, 2021 113.92 114.49 112.83 113.92 8,361,507 -0.07(-0.06%)
Jun 29, 2021 113.20 114.04 112.27 113.99 8,303,696 +0.59(+0.52%)
Jun 28, 2021 111.20 113.72 111.10 113.40 11,621,813 +2.92(+2.64%)
Jun 25, 2021 111.35 111.80 110.48 110.48 7,527,197 -0.67(-0.61%)
Jun 24, 2021 110.66 111.56 110.23 111.15 7,140,986 +1.13(+1.03%)
Jun 23, 2021 110.17 111.31 109.80 110.03 9,396,552 +1.63(+1.50%)
Jun 22, 2021 107.61 108.55 106.19 108.39 12,435,084 +0.18(+0.17%)
Jun 21, 2021 109.39 109.39 107.15 108.21 11,990,000 -1.56(-1.43%)
Jun 18, 2021 111.41 111.77 109.23 109.78 13,219,120 -3.16(-2.80%)
Jun 17, 2021 111.57 114.00 111.48 112.94 8,021,014 +1.47(+1.31%)
Jun 16, 2021 112.92 113.24 110.98 111.47 8,517,952 -1.35(-1.20%)
Jun 15, 2021 113.67 115.23 112.65 112.82 8,677,469 -1.45(-1.27%)
Jun 14, 2021 111.97 114.28 111.89 114.28 8,047,280 +2.59(+2.32%)
Jun 11, 2021 111.73 111.85 110.66 111.69 6,391,313 +0.01(+0.01%)
Jun 10, 2021 110.55 112.25 110.16 111.68 9,065,661 +1.05(+0.95%)
Jun 09, 2021 109.56 111.12 109.53 110.63 6,775,885 +1.14(+1.04%)
Jun 08, 2021 111.03 111.15 108.67 109.49 12,241,327 -2.17(-1.95%)
Jun 07, 2021 111.58 112.16 111.05 111.66 6,633,307 -1.22(-1.08%)
Jun 04, 2021 111.67 113.20 111.50 112.88 5,666,538 +2.54(+2.30%)
Jun 03, 2021 111.50 111.70 110.00 110.34 5,197,175 -2.01(-1.79%)
Jun 02, 2021 112.30 112.82 111.38 112.35 5,698,612 +0.42(+0.37%)
Jun 01, 2021 113.07 113.38 110.91 111.93 8,039,199 +1.09(+0.98%)
May 28, 2021 109.85 111.30 109.52 110.85 5,708,501 +1.50(+1.37%)
May 27, 2021 109.56 110.06 108.63 109.34 6,893,403 -0.22(-0.20%)
May 26, 2021 107.67 109.56 107.67 109.56 6,991,560 +1.62(+1.51%)
May 25, 2021 108.48 108.56 107.30 107.94 5,643,334 +0.61(+0.57%)
May 24, 2021 106.03 108.18 105.90 107.32 7,067,222 +1.68(+1.59%)
May 21, 2021 107.67 107.67 105.49 105.64 6,332,289 -1.35(-1.26%)
May 20, 2021 106.15 107.41 105.88 106.99 6,818,344 +0.83(+0.78%)
May 19, 2021 102.48 106.25 102.01 106.16 7,698,938 +1.47(+1.41%)
May 18, 2021 106.73 107.18 104.59 104.69 7,898,221 +0.98(+0.95%)
May 17, 2021 103.02 103.92 101.88 103.71 11,311,183 -2.51(-2.36%)
May 14, 2021 104.47 106.57 104.12 106.22 8,920,212 +3.50(+3.41%)
May 13, 2021 103.29 105.25 101.91 102.72 11,174,778 +0.51(+0.50%)
May 12, 2021 103.28 103.98 102.06 102.20 15,937,782 -4.38(-4.11%)
May 11, 2021 103.64 106.72 103.07 106.59 10,593,509 +0.51(+0.48%)
May 10, 2021 108.60 108.98 106.00 106.08 12,989,661 -4.27(-3.87%)
May 07, 2021 111.83 112.79 109.61 110.35 10,179,238 -0.16(-0.14%)
May 06, 2021 108.90 111.11 108.11 110.51 9,072,473 +1.53(+1.40%)
May 05, 2021 109.56 110.03 108.51 108.98 7,473,322 +0.02(+0.02%)
May 04, 2021 108.62 109.39 107.43 108.96 10,202,659 -0.55(-0.50%)
May 03, 2021 110.95 111.03 109.31 109.51 10,827,752 -0.76(-0.69%)
Apr 30, 2021 111.46 111.62 110.18 110.26 8,417,841 -2.23(-1.98%)
Apr 29, 2021 114.02 114.12 111.08 112.49 9,349,030 -0.53(-0.47%)
Apr 28, 2021 113.34 113.74 112.14 113.02 6,852,766 -1.52(-1.33%)
Apr 27, 2021 114.76 114.90 113.24 114.54 5,812,220 -0.24(-0.21%)
Apr 26, 2021 113.34 114.80 112.77 114.78 8,935,517 +2.72(+2.43%)
Apr 23, 2021 110.11 112.13 109.50 112.06 8,879,352 +3.14(+2.88%)
Apr 22, 2021 110.98 110.98 108.06 108.92 7,842,774 -1.97(-1.77%)
Apr 21, 2021 108.15 110.97 107.46 110.89 8,955,561 +2.31(+2.13%)
Apr 20, 2021 109.61 110.30 108.19 108.57 9,831,363 -0.42(-0.39%)
Apr 19, 2021 111.45 112.28 108.81 109.00 13,336,926 -3.25(-2.89%)
Apr 16, 2021 112.58 113.91 111.31 112.25 10,070,874 +0.46(+0.41%)
Apr 15, 2021 114.95 115.23 110.09 111.78 19,790,802 -2.35(-2.06%)
Apr 14, 2021 115.22 115.64 113.81 114.13 10,042,431 -0.41(-0.35%)
Apr 13, 2021 115.61 116.08 113.67 114.54 8,872,561 +0.35(+0.31%)
Apr 12, 2021 115.43 115.66 112.62 114.19 10,433,402 -1.79(-1.55%)
Apr 09, 2021 115.94 116.58 114.95 115.98 8,803,651 -0.59(-0.51%)
Apr 08, 2021 114.64 116.95 114.64 116.58 10,809,986 +3.34(+2.95%)
Apr 07, 2021 115.64 115.81 113.19 113.24 11,841,042 -2.41(-2.08%)
Apr 06, 2021 117.12 117.13 114.80 115.64 13,802,909 -1.95(-1.65%)
Apr 05, 2021 120.02 120.33 115.87 117.59 14,932,244 -0.28(-0.24%)
Apr 01, 2021 116.00 117.95 114.89 117.87 18,955,944 +6.16(+5.51%)
Mar 31, 2021 109.36 111.79 109.15 111.72 10,358,972 +3.03(+2.79%)
Mar 30, 2021 108.88 109.65 107.95 108.68 8,685,551 +0.64(+0.59%)
Mar 29, 2021 110.08 110.28 106.15 108.04 11,497,850 -2.05(-1.86%)
Mar 26, 2021 105.78 110.22 105.03 110.09 13,669,476 +5.77(+5.53%)
Mar 25, 2021 102.01 106.49 101.90 104.32 17,751,766 +1.41(+1.37%)
Mar 24, 2021 106.23 108.33 102.81 102.91 25,591,146 -5.60(-5.16%)
Mar 23, 2021 109.66 110.27 108.25 108.51 9,412,298 -2.16(-1.95%)
Mar 22, 2021 108.42 111.76 108.42 110.68 9,921,173 +3.35(+3.12%)
Mar 19, 2021 108.03 108.51 106.93 107.32 12,213,688 -0.82(-0.76%)
Mar 18, 2021 111.45 111.76 107.77 108.15 10,897,509 -4.02(-3.59%)
Mar 17, 2021 111.22 112.89 108.99 112.17 10,443,017 -0.14(-0.13%)
Mar 16, 2021 112.66 114.10 111.14 112.31 11,460,319 +0.25(+0.23%)
Mar 15, 2021 111.65 112.08 109.83 112.06 9,501,176 +0.73(+0.66%)
Mar 12, 2021 111.98 111.98 110.36 111.32 8,683,084 -2.15(-1.89%)
Mar 11, 2021 111.27 113.68 110.17 113.47 15,987,637 +6.35(+5.93%)
Mar 10, 2021 110.85 111.07 106.72 107.12 16,137,617 -2.40(-2.19%)
Mar 09, 2021 110.17 111.42 108.53 109.52 18,746,284 +2.31(+2.15%)
Mar 08, 2021 113.43 113.86 107.00 107.21 18,276,002 -6.47(-5.69%)
Mar 05, 2021 113.77 114.15 108.58 113.68 18,542,226 +4.90(+4.51%)
Mar 04, 2021 114.76 115.89 106.80 108.77 25,891,472 -6.87(-5.94%)
Mar 03, 2021 119.25 120.22 115.47 115.64 11,287,529 -2.93(-2.47%)
Mar 02, 2021 120.86 120.94 118.57 118.57 8,766,281 -2.95(-2.42%)
Mar 01, 2021 121.98 122.62 119.74 121.52 10,298,368 +3.00(+2.53%)
Feb 26, 2021 118.03 119.88 115.59 118.51 18,363,910 -0.06(-0.05%)
Feb 25, 2021 123.76 123.78 118.31 118.57 14,379,518 -5.93(-4.76%)
Feb 24, 2021 121.87 124.57 120.15 124.50 13,566,904 +3.01(+2.48%)
Feb 23, 2021 120.99 123.97 117.99 121.49 19,571,942 -4.21(-3.35%)
Feb 22, 2021 125.71 127.30 125.33 125.69 10,972,844 -2.91(-2.26%)
Feb 19, 2021 128.12 129.81 127.72 128.60 11,446,985 +1.91(+1.51%)
Feb 18, 2021 126.90 127.87 125.53 126.69 12,325,604 -1.54(-1.20%)
Feb 17, 2021 131.00 131.41 128.07 128.23 13,134,437 -3.56(-2.70%)
Feb 16, 2021 133.26 133.81 131.20 131.79 12,558,730 +1.87(+1.44%)
Feb 12, 2021 130.72 131.56 129.07 129.92 11,810,631 -1.03(-0.79%)
Feb 11, 2021 127.42 131.02 126.15 130.95 13,107,888 +5.15(+4.09%)
Feb 10, 2021 126.21 127.98 124.69 125.81 12,942,395 +0.95(+0.76%)
Feb 09, 2021 126.08 126.48 123.98 124.86 8,420,025 +0.12(+0.10%)
Feb 08, 2021 121.11 125.39 121.11 124.73 11,829,452 +4.49(+3.73%)
Feb 05, 2021 121.19 121.28 119.23 120.24 6,616,933 -0.35(-0.29%)
Feb 04, 2021 119.98 120.64 118.54 120.59 7,902,707 +0.61(+0.51%)
Feb 03, 2021 121.39 121.52 118.63 119.98 10,269,655 -0.88(-0.73%)
Feb 02, 2021 121.83 122.57 119.93 120.86 9,870,704 +1.67(+1.41%)
Feb 01, 2021 117.19 119.37 116.10 119.19 10,792,471 +4.84(+4.23%)
Jan 29, 2021 116.99 117.03 113.44 114.35 16,119,762 -4.06(-3.43%)
Jan 28, 2021 117.16 120.06 116.29 118.41 15,014,036 +3.85(+3.36%)
Jan 27, 2021 117.58 117.72 114.33 114.56 17,699,346 -4.62(-3.88%)
Jan 26, 2021 121.44 121.69 118.80 119.18 18,076,224 -3.64(-2.97%)
Jan 25, 2021 124.06 124.38 119.84 122.82 21,731,178 +1.30(+1.07%)
Jan 22, 2021 122.37 123.51 121.21 121.52 20,364,176 -4.72(-3.74%)
Jan 21, 2021 125.39 127.42 124.53 126.25 16,406,174 +3.31(+2.69%)
Jan 20, 2021 127.22 128.10 122.43 122.94 18,403,338 -0.62(-0.50%)
Jan 19, 2021 122.89 126.14 120.86 123.56 21,633,716 +5.71(+4.85%)
Jan 15, 2021 120.89 120.96 115.94 117.84 18,429,902 -1.15(-0.96%)
Jan 14, 2021 116.17 126.71 114.50 118.99 39,407,696 +6.80(+6.06%)
Jan 13, 2021 117.06 117.44 111.04 112.20 21,897,660 -3.55(-3.07%)
Jan 12, 2021 117.78 117.82 114.50 115.75 15,038,777 +0.38(+0.33%)
Jan 11, 2021 112.68 116.31 111.79 115.37 12,759,327 +3.68(+3.29%)
Jan 08, 2021 118.48 118.84 110.08 111.69 20,165,988 -2.58(-2.26%)
Jan 07, 2021 112.30 115.69 110.66 114.27 14,380,105 +5.48(+5.03%)
Jan 06, 2021 107.14 109.53 105.91 108.79 11,264,358 +2.67(+2.52%)
Jan 05, 2021 105.78 108.17 105.40 106.12 11,220,266 +1.01(+0.96%)
Jan 04, 2021 104.90 107.37 103.93 105.11 11,946,088 +2.50(+2.44%)
Dec 31, 2020 102.61 102.61 102.61 10,157,197 +0.13(+0.13%)
Dec 30, 2020 101.35 103.23 101.07 102.48 10,157,197 +3.14(+3.16%)
Dec 29, 2020 100.69 100.83 99.01 99.33 4,889,132 -0.56(-0.56%)
Dec 28, 2020 101.25 101.79 99.70 99.89 5,478,069 +0.17(+0.17%)
Dec 24, 2020 98.58 100.07 98.50 99.72 3,370,898 +2.08(+2.13%)
Dec 23, 2020 98.50 98.69 97.49 97.64 3,526,775 -0.17(-0.17%)
Dec 22, 2020 98.87 99.01 96.84 97.81 5,947,934 -0.84(-0.85%)
Dec 21, 2020 97.45 98.77 97.23 98.65 6,494,314 +0.52(+0.53%)
Dec 18, 2020 97.87 98.62 97.07 98.13 7,881,830 +0.36(+0.37%)
Dec 17, 2020 98.71 99.11 97.73 97.77 8,259,078 -0.80(-0.81%)
Dec 16, 2020 99.00 99.02 97.41 98.58 6,385,368 +0.10(+0.10%)
Dec 15, 2020 99.03 99.68 97.84 98.47 7,897,149 +1.43(+1.48%)
Dec 14, 2020 97.24 98.29 96.98 97.04 6,266,490 -0.44(-0.45%)
Dec 11, 2020 97.46 98.50 96.72 97.48 7,995,993 -0.19(-0.19%)
Dec 10, 2020 96.51 98.49 95.76 97.67 7,610,592 -0.18(-0.18%)
Dec 09, 2020 99.33 99.89 96.99 97.84 8,743,095 -1.14(-1.15%)
Dec 08, 2020 100.99 101.05 98.49 98.99 10,532,684 -0.70(-0.70%)
Dec 07, 2020 99.34 100.83 98.36 99.69 12,572,804 +2.49(+2.56%)
Dec 04, 2020 95.12 97.22 94.36 97.20 11,551,902 +3.96(+4.25%)
Dec 03, 2020 94.70 94.82 93.17 93.23 7,847,888 -0.04(-0.04%)
Dec 02, 2020 95.58 95.61 93.25 93.27 9,247,325 -1.24(-1.31%)
Dec 01, 2020 92.48 97.73 92.32 94.51 17,243,210 +3.60(+3.96%)
Nov 30, 2020 91.42 91.78 90.14 90.91 14,747,369 -1.61(-1.74%)
Nov 27, 2020 92.34 93.02 91.88 92.52 4,660,461 +1.17(+1.28%)
Nov 25, 2020 90.14 91.82 90.09 91.35 5,543,888 +0.80(+0.88%)
Nov 24, 2020 92.29 92.38 89.97 90.55 7,483,343 -1.40(-1.52%)
Nov 23, 2020 91.04 92.70 90.75 91.95 9,393,956 +2.62(+2.94%)
Nov 20, 2020 90.57 91.08 89.30 89.33 5,694,470 -1.20(-1.32%)
Nov 19, 2020 90.68 90.76 89.60 90.53 5,909,320 -0.30(-0.33%)
Nov 18, 2020 92.32 92.58 90.30 90.83 9,095,942 +1.14(+1.27%)
Nov 17, 2020 91.81 91.91 89.66 89.68 11,564,219 -3.34(-3.59%)
Nov 16, 2020 90.35 95.99 90.29 93.02 19,642,104 +5.67(+6.49%)
Nov 13, 2020 85.78 87.90 85.47 87.35 9,796,893 +3.19(+3.79%)
Nov 12, 2020 85.16 86.10 84.13 84.16 7,977,398 -0.99(-1.17%)
Nov 11, 2020 83.86 85.44 83.73 85.16 8,212,766 +3.02(+3.67%)
Nov 10, 2020 82.83 83.21 81.24 82.14 8,907,324 -1.28(-1.54%)
Nov 09, 2020 86.09 86.66 83.34 83.42 9,576,467 -2.23(-2.60%)
Nov 06, 2020 84.15 85.74 83.44 85.65 6,833,172 +0.92(+1.08%)
Nov 05, 2020 84.73 85.23 84.12 84.74 7,111,317 +0.92(+1.10%)
Nov 04, 2020 83.13 84.12 82.89 83.82 8,119,847 +1.65(+2.01%)
Nov 03, 2020 80.76 82.68 80.64 82.17 6,691,565 +1.86(+2.31%)
Nov 02, 2020 79.27 80.55 79.21 80.31 7,034,294 +1.72(+2.19%)
Oct 30, 2020 79.11 79.41 77.92 78.59 5,298,006 -0.96(-1.20%)
Oct 29, 2020 78.96 79.95 78.73 79.54 6,237,918 +0.97(+1.24%)
Oct 28, 2020 79.79 80.03 78.56 78.57 9,312,708 -2.68(-3.30%)
Oct 27, 2020 81.48 81.73 80.56 81.25 5,672,625 -0.02(-0.02%)
Oct 26, 2020 81.72 82.25 80.37 81.27 5,941,782 -1.48(-1.79%)
Oct 23, 2020 82.69 82.88 81.92 82.75 4,445,206 +0.09(+0.11%)
Oct 22, 2020 82.87 83.34 82.35 82.66 6,038,761 +0.53(+0.65%)
Oct 21, 2020 82.46 83.27 82.06 82.12 7,877,866 -0.58(-0.70%)
Oct 20, 2020 82.26 83.38 82.24 82.70 7,852,566 +0.66(+0.80%)
Oct 19, 2020 82.78 83.98 81.79 82.05 8,528,301 +0.81(+0.99%)
Oct 16, 2020 82.97 83.01 81.00 81.24 7,961,522 -1.36(-1.64%)
Oct 15, 2020 81.79 83.86 81.70 82.60 11,025,529 -0.42(-0.51%)
Oct 14, 2020 84.00 84.22 82.71 83.02 8,731,697 -0.97(-1.16%)
Oct 13, 2020 84.80 84.94 83.80 84.00 8,799,706 -1.19(-1.40%)
Oct 12, 2020 83.51 85.52 83.10 85.19 10,693,413 +2.00(+2.40%)
Oct 09, 2020 82.78 83.21 82.12 83.19 8,120,002 +0.92(+1.12%)
Oct 08, 2020 83.26 83.26 81.07 82.27 11,651,240 +0.82(+1.01%)
Oct 07, 2020 79.44 81.52 79.44 81.45 12,213,219 +3.56(+4.57%)
Oct 06, 2020 78.50 79.13 77.55 77.89 8,318,355 -1.33(-1.68%)
Oct 05, 2020 76.41 79.30 76.41 79.22 10,796,923 +3.50(+4.63%)
Oct 02, 2020 75.63 77.02 75.53 75.71 6,558,902 -1.71(-2.20%)
Oct 01, 2020 76.89 77.51 76.59 77.42 6,673,940 +1.45(+1.91%)
Sep 30, 2020 75.52 76.77 75.50 75.97 6,273,256 +0.52(+0.70%)
Sep 29, 2020 74.68 76.12 74.32 75.44 6,526,972 +0.69(+0.93%)
Sep 28, 2020 75.25 75.31 74.47 74.75 6,401,515 +0.83(+1.13%)
Sep 25, 2020 73.25 73.95 72.52 73.91 6,464,562 +0.47(+0.64%)
Sep 24, 2020 71.98 74.02 71.37 73.44 10,606,484 +0.43(+0.59%)
Sep 23, 2020 74.68 74.90 72.99 73.01 9,698,201 -2.40(-3.18%)
Sep 22, 2020 75.74 75.80 74.40 75.41 6,799,097 -0.10(-0.14%)
Sep 21, 2020 74.78 75.57 74.10 75.52 8,980,830 +0.34(+0.45%)
Sep 18, 2020 77.18 77.62 75.07 75.18 11,235,798 -1.57(-2.05%)
Sep 17, 2020 75.90 77.11 75.53 76.75 10,766,403 -0.74(-0.95%)
Sep 16, 2020 80.62 80.62 77.40 77.49 15,554,793 -2.54(-3.17%)
Sep 15, 2020 76.02 80.90 75.86 80.02 22,569,330 +4.99(+6.65%)
Sep 14, 2020 75.04 75.61 74.52 75.04 7,552,689 +1.57(+2.13%)
Sep 11, 2020 74.58 74.85 73.27 73.47 8,425,236 -0.07(-0.10%)
Sep 10, 2020 75.26 75.72 73.41 73.54 12,059,221 -0.47(-0.63%)
Sep 09, 2020 73.28 74.29 73.22 74.01 8,438,105 +1.94(+2.69%)
Sep 08, 2020 72.72 73.78 71.98 72.07 12,393,587 -1.48(-2.01%)
Sep 04, 2020 75.04 75.94 72.16 73.55 14,631,786 -2.12(-2.80%)
Sep 03, 2020 75.61 76.26 73.06 75.67 21,528,674 -0.92(-1.20%)
Sep 02, 2020 75.83 77.10 74.46 76.59 13,479,835 +0.58(+0.76%)
Sep 01, 2020 74.68 76.06 74.56 76.02 10,939,976 +2.14(+2.90%)
Aug 31, 2020 73.64 74.35 73.35 73.87 10,522,101 -1.11(-1.48%)
Aug 28, 2020 74.63 75.39 74.49 74.98 6,114,502 -0.15(-0.20%)
Aug 27, 2020 76.60 76.72 74.73 75.13 8,600,947 -1.07(-1.41%)
Aug 26, 2020 75.74 76.59 75.51 76.20 8,386,305 +1.59(+2.14%)
Aug 25, 2020 74.43 75.02 74.08 74.61 6,551,611 +1.06(+1.44%)
Aug 24, 2020 74.32 74.49 73.16 73.54 6,869,419 +0.52(+0.71%)
Aug 21, 2020 72.72 73.39 72.58 73.02 8,520,502 +1.43(+1.99%)
Aug 20, 2020 71.14 71.87 70.82 71.60 12,285,924 -1.61(-2.20%)
Aug 19, 2020 73.65 73.85 72.94 73.21 8,555,968 -0.81(-1.10%)
Aug 18, 2020 74.78 75.33 73.87 74.02 7,298,135 -0.73(-0.97%)
Aug 17, 2020 74.38 75.40 74.25 74.75 9,292,332 +1.66(+2.27%)
Aug 14, 2020 73.10 73.85 72.75 73.09 6,019,665 +0.10(+0.14%)
Aug 13, 2020 73.64 73.73 72.55 72.99 7,026,077 -1.02(-1.37%)
Aug 12, 2020 72.86 74.15 72.45 74.00 8,964,494 +1.35(+1.86%)
Aug 11, 2020 73.72 73.82 72.65 72.65 7,567,982 -1.80(-2.42%)
Aug 10, 2020 75.08 75.36 73.84 74.45 7,961,673 -0.15(-0.20%)
Aug 07, 2020 75.03 75.30 74.02 74.60 9,339,703 -0.46(-0.61%)
Aug 06, 2020 76.47 76.53 74.78 75.06 10,552,878 -1.03(-1.36%)
Aug 05, 2020 75.48 78.30 75.10 76.09 15,496,526 +1.34(+1.80%)
Aug 04, 2020 73.95 74.75 73.40 74.75 13,471,118 +1.16(+1.57%)
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.