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

Palo Alto Networks Inc (NQ: PANW )

291.42 +2.63 (+0.91%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 242.51 244.04 238.12 243.02 2,112,709 +4.47(+1.87%)
Oct 30, 2023 240.77 242.22 237.71 238.55 1,986,611 -0.24(-0.10%)
Oct 27, 2023 238.66 242.39 237.28 238.79 2,283,793 +1.60(+0.67%)
Oct 26, 2023 244.79 246.94 236.02 237.19 2,977,533 -7.60(-3.10%)
Oct 25, 2023 252.00 254.32 243.72 244.79 2,707,964 -7.28(-2.89%)
Oct 24, 2023 248.67 252.19 247.50 252.07 2,257,894 +5.90(+2.40%)
Oct 23, 2023 241.21 248.31 238.82 246.17 2,382,318 +3.07(+1.26%)
Oct 20, 2023 253.00 253.00 240.28 243.10 4,635,014 -10.03(-3.96%)
Oct 19, 2023 263.50 264.68 252.18 253.13 3,879,970 -8.21(-3.14%)
Oct 18, 2023 260.11 265.85 260.00 261.34 2,813,414 -0.40(-0.15%)
Oct 17, 2023 260.86 265.82 260.01 261.74 2,808,512 +0.22(+0.08%)
Oct 16, 2023 259.75 265.17 259.69 261.52 2,410,114 +2.12(+0.82%)
Oct 13, 2023 262.35 265.90 258.31 259.40 3,092,326 -1.22(-0.47%)
Oct 12, 2023 260.15 264.34 259.17 260.62 2,963,897 +1.41(+0.54%)
Oct 11, 2023 257.00 261.88 255.77 259.21 3,473,251 +2.43(+0.95%)
Oct 10, 2023 254.32 258.55 252.82 256.78 3,556,974 +4.00(+1.58%)
Oct 09, 2023 246.07 256.49 245.83 252.78 3,834,173 +6.09(+2.47%)
Oct 06, 2023 235.36 249.91 235.04 246.69 4,168,930 +9.91(+4.19%)
Oct 05, 2023 236.44 237.30 234.35 236.78 1,996,915 +0.34(+0.14%)
Oct 04, 2023 233.35 237.57 233.35 236.44 2,367,381 +4.73(+2.04%)
Oct 03, 2023 234.68 237.61 230.09 231.71 2,102,425 -5.06(-2.14%)
Oct 02, 2023 235.00 238.19 233.89 236.77 2,530,918 +2.33(+0.99%)
Sep 29, 2023 238.00 238.34 234.03 234.44 2,248,703 -0.74(-0.31%)
Sep 28, 2023 232.47 237.30 230.67 235.18 2,227,006 +3.28(+1.41%)
Sep 27, 2023 228.87 233.53 228.32 231.90 2,783,760 +5.11(+2.25%)
Sep 26, 2023 225.96 227.80 224.75 226.79 2,115,193 +0.26(+0.11%)
Sep 25, 2023 227.53 227.05 225.25 226.53 2,127,325 -1.98(-0.87%)
Sep 22, 2023 228.55 230.73 226.64 228.51 2,219,280 +1.07(+0.47%)
Sep 21, 2023 231.63 233.18 227.19 227.44 3,192,260 -7.86(-3.34%)
Sep 20, 2023 235.13 238.88 234.49 235.30 1,903,649 -0.87(-0.37%)
Sep 19, 2023 238.31 238.79 231.35 236.17 3,761,526 -3.72(-1.55%)
Sep 18, 2023 240.34 243.26 238.78 239.89 1,973,623 -0.31(-0.13%)
Sep 15, 2023 245.33 245.69 238.57 240.20 3,573,951 -5.62(-2.29%)
Sep 14, 2023 247.99 248.32 244.63 245.82 1,901,150 -0.47(-0.19%)
Sep 13, 2023 243.21 247.77 242.43 246.29 1,802,694 +0.56(+0.23%)
Sep 12, 2023 251.99 252.91 245.64 245.73 2,552,047 -7.41(-2.93%)
Sep 11, 2023 249.90 254.23 249.00 253.14 2,441,783 +4.40(+1.77%)
Sep 08, 2023 245.00 249.89 244.88 248.74 2,225,067 +3.30(+1.34%)
Sep 07, 2023 244.19 247.04 242.35 245.44 1,920,823 +0.23(+0.09%)
Sep 06, 2023 245.09 245.93 242.72 245.21 1,975,379 +0.14(+0.06%)
Sep 05, 2023 242.71 245.25 240.25 245.07 2,097,033 +2.35(+0.97%)
Sep 01, 2023 243.25 244.77 240.47 242.72 2,126,554 -0.58(-0.24%)
Aug 31, 2023 239.58 243.76 239.58 243.30 3,761,928 +5.40(+2.27%)
Aug 30, 2023 235.82 239.40 235.00 237.90 3,120,290 +3.98(+1.70%)
Aug 29, 2023 232.77 234.19 231.42 233.92 4,761,780 +1.50(+0.65%)
Aug 28, 2023 230.77 233.08 228.95 232.42 2,027,634 +1.66(+0.72%)
Aug 25, 2023 229.73 232.02 226.32 230.76 2,596,452 +3.31(+1.46%)
Aug 24, 2023 238.00 238.20 226.93 227.45 3,244,334 -8.21(-3.48%)
Aug 23, 2023 235.51 237.25 231.76 235.66 3,093,971 +1.10(+0.47%)
Aug 22, 2023 241.65 242.09 231.03 234.56 6,070,543 -6.19(-2.57%)
Aug 21, 2023 236.50 246.30 236.30 240.75 20,280,542 +31.06(+14.81%)
Aug 18, 2023 202.02 211.14 201.17 209.69 11,437,386 +2.12(+1.02%)
Aug 17, 2023 213.00 213.00 206.89 207.57 5,057,697 -6.40(-2.99%)
Aug 16, 2023 215.99 216.94 213.58 213.97 2,962,758 -1.69(-0.78%)
Aug 15, 2023 218.49 219.54 214.96 215.66 2,992,723 -3.68(-1.68%)
Aug 14, 2023 218.44 221.77 215.50 219.34 4,112,602 +1.38(+0.63%)
Aug 11, 2023 212.84 220.45 212.84 217.96 4,015,252 +3.90(+1.82%)
Aug 10, 2023 216.33 218.42 212.90 214.06 4,483,564 +0.59(+0.28%)
Aug 09, 2023 211.37 213.79 210.10 213.47 3,951,765 +1.99(+0.94%)
Aug 08, 2023 210.85 212.90 208.02 211.48 7,604,567 -3.76(-1.75%)
Aug 07, 2023 219.07 219.45 213.30 215.24 8,839,984 -3.08(-1.41%)
Aug 04, 2023 224.50 225.50 213.35 218.32 15,318,046 -19.13(-8.06%)
Aug 03, 2023 234.81 238.75 233.81 237.45 3,858,686 +1.28(+0.54%)
Aug 02, 2023 249.05 249.40 234.04 236.17 6,306,221 -17.00(-6.71%)
Aug 01, 2023 249.89 254.03 248.01 253.17 2,323,765 +3.21(+1.28%)
Jul 31, 2023 250.00 253.34 247.72 249.96 2,280,444 +1.52(+0.61%)
Jul 28, 2023 247.50 249.29 244.81 248.44 2,095,524 +3.16(+1.29%)
Jul 27, 2023 248.00 249.83 243.25 245.28 3,085,218 +0.27(+0.11%)
Jul 26, 2023 239.71 248.65 239.70 245.01 3,631,011 +2.10(+0.86%)
Jul 25, 2023 245.00 246.85 242.73 242.91 2,298,679 -0.42(-0.17%)
Jul 24, 2023 243.82 245.99 239.74 243.33 2,503,228 -0.49(-0.20%)
Jul 21, 2023 244.49 246.39 243.06 243.82 7,433,473 +1.77(+0.73%)
Jul 20, 2023 243.99 247.53 241.20 242.05 2,982,290 -3.95(-1.61%)
Jul 19, 2023 248.89 250.25 245.07 246.00 3,224,405 -2.34(-0.94%)
Jul 18, 2023 249.94 250.22 245.57 248.34 3,491,725 -1.71(-0.68%)
Jul 17, 2023 240.97 250.77 240.97 250.05 5,803,631 +8.79(+3.64%)
Jul 14, 2023 238.50 242.83 238.08 241.26 6,137,804 +2.25(+0.94%)
Jul 13, 2023 236.29 243.70 234.52 239.01 9,390,181 +6.37(+2.74%)
Jul 12, 2023 251.14 251.88 231.81 232.64 17,789,528 -17.59(-7.03%)
Jul 11, 2023 248.57 250.99 246.27 250.23 2,772,655 +2.76(+1.12%)
Jul 10, 2023 248.96 251.25 246.89 247.47 4,322,581 -0.12(-0.05%)
Jul 07, 2023 252.00 253.08 247.06 247.59 3,696,742 -5.81(-2.29%)
Jul 06, 2023 254.08 255.53 250.75 253.40 3,245,060 -4.48(-1.74%)
Jul 05, 2023 253.09 258.88 252.10 257.88 3,946,959 +3.24(+1.27%)
Jul 03, 2023 255.10 255.44 252.54 254.64 1,744,226 -0.87(-0.34%)
Jun 30, 2023 255.49 256.83 252.38 255.51 3,394,354 +2.18(+0.86%)
Jun 29, 2023 252.86 254.89 251.06 253.33 2,600,219 -0.08(-0.03%)
Jun 28, 2023 248.76 255.42 247.83 253.41 3,923,804 +1.82(+0.72%)
Jun 27, 2023 244.26 253.51 244.16 251.59 7,020,897 +7.79(+3.20%)
Jun 26, 2023 245.83 250.55 243.42 243.80 4,655,875 -0.14(-0.06%)
Jun 23, 2023 246.84 248.65 243.75 243.94 5,670,687 -5.21(-2.09%)
Jun 22, 2023 238.91 249.26 238.36 249.15 6,492,555 +10.23(+4.28%)
Jun 21, 2023 241.22 242.43 237.20 238.92 5,314,524 -2.68(-1.11%)
Jun 20, 2023 244.21 245.05 238.17 241.60 7,911,628 -4.93(-2.00%)
Jun 16, 2023 247.40 247.70 242.07 246.53 54,823,492 +2.73(+1.12%)
Jun 15, 2023 236.21 244.86 236.21 243.80 6,482,450 +5.24(+2.20%)
Jun 14, 2023 232.66 239.63 232.66 238.56 5,656,859 +4.93(+2.11%)
Jun 13, 2023 231.50 234.50 229.20 233.63 5,957,192 +4.49(+1.96%)
Jun 12, 2023 220.91 229.29 220.55 229.14 5,442,601 +9.04(+4.11%)
Jun 09, 2023 222.82 224.78 219.31 220.10 4,971,209 -2.72(-1.22%)
Jun 08, 2023 216.62 223.04 216.25 222.82 5,033,793 +6.57(+3.04%)
Jun 07, 2023 225.74 225.91 216.17 216.25 7,173,767 -8.47(-3.77%)
Jun 06, 2023 225.35 226.86 223.83 224.72 5,410,327 -2.07(-0.91%)
Jun 05, 2023 226.47 230.18 223.09 226.79 13,770,826 +9.55(+4.40%)
Jun 02, 2023 217.06 219.93 215.05 217.24 4,743,698 +0.45(+0.21%)
Jun 01, 2023 211.00 218.28 210.12 216.79 4,421,140 +3.40(+1.59%)
May 31, 2023 212.25 216.26 211.63 213.39 5,589,084 +0.91(+0.43%)
May 30, 2023 216.00 219.50 211.42 212.48 5,584,700 +0.78(+0.37%)
May 26, 2023 208.37 217.05 208.19 211.70 6,408,026 +3.72(+1.79%)
May 25, 2023 206.26 208.87 202.60 207.98 6,142,377 +3.67(+1.80%)
May 24, 2023 196.23 207.38 194.08 204.31 17,032,140 +14.57(+7.68%)
May 23, 2023 191.56 193.20 188.83 189.74 9,605,377 -2.37(-1.23%)
May 22, 2023 189.47 192.97 188.30 192.11 5,904,183 +3.45(+1.83%)
May 19, 2023 190.87 192.38 188.32 188.66 4,229,736 -1.06(-0.56%)
May 18, 2023 191.00 191.49 186.75 189.72 5,249,009 -1.80(-0.94%)
May 17, 2023 192.31 193.12 190.10 191.52 3,425,361 +0.09(+0.05%)
May 16, 2023 190.28 192.80 188.86 191.43 4,865,971 -1.57(-0.81%)
May 15, 2023 198.30 198.54 190.67 193.00 6,927,629 -6.30(-3.16%)
May 12, 2023 198.65 199.37 196.82 199.30 3,012,937 +2.12(+1.08%)
May 11, 2023 200.55 200.84 196.57 197.18 3,012,826 -2.22(-1.11%)
May 10, 2023 197.13 201.52 197.00 199.40 2,666,244 +3.56(+1.82%)
May 09, 2023 192.64 196.25 192.39 195.84 3,864,216 +4.32(+2.26%)
May 08, 2023 188.00 192.20 187.93 191.52 3,854,194 +7.59(+4.13%)
May 05, 2023 179.24 184.73 179.14 183.93 3,192,309 +4.93(+2.75%)
May 04, 2023 178.63 180.70 177.09 179.00 2,909,756 +1.34(+0.75%)
May 03, 2023 177.01 180.54 176.35 177.66 3,416,464 +0.77(+0.44%)
May 02, 2023 181.37 183.12 176.30 176.89 6,794,591 -6.41(-3.50%)
May 01, 2023 180.66 185.24 179.71 183.30 3,968,764 +0.84(+0.46%)
Apr 28, 2023 183.90 183.99 181.01 182.46 3,987,983 -2.66(-1.44%)
Apr 27, 2023 185.28 186.13 183.44 185.12 2,649,055 +1.33(+0.72%)
Apr 26, 2023 184.67 185.49 182.73 183.79 2,676,583 +1.28(+0.70%)
Apr 25, 2023 188.18 188.61 182.19 182.51 3,867,430 -9.44(-4.92%)
Apr 24, 2023 193.04 194.74 190.41 191.95 1,858,246 -1.30(-0.67%)
Apr 21, 2023 192.27 194.42 191.17 193.25 2,007,113 +0.98(+0.51%)
Apr 20, 2023 193.13 193.90 191.20 192.27 3,078,744 -3.05(-1.56%)
Apr 19, 2023 197.95 199.69 194.97 195.32 2,485,922 -4.68(-2.34%)
Apr 18, 2023 203.17 203.44 199.85 200.00 1,518,705 -1.16(-0.58%)
Apr 17, 2023 199.99 202.96 198.85 201.16 2,423,224 +1.72(+0.86%)
Apr 14, 2023 193.85 199.87 192.60 199.44 4,030,731 +1.57(+0.79%)
Apr 13, 2023 196.49 198.66 196.09 197.87 2,114,329 +2.59(+1.33%)
Apr 12, 2023 195.05 196.81 193.43 195.28 2,545,378 +2.47(+1.28%)
Apr 11, 2023 190.72 193.70 190.26 192.81 1,727,030 +0.19(+0.10%)
Apr 10, 2023 190.10 193.71 188.83 192.62 2,275,524 +0.69(+0.36%)
Apr 06, 2023 191.80 192.31 188.72 191.93 2,935,247 -2.25(-1.16%)
Apr 05, 2023 196.76 196.80 191.91 194.18 2,761,056 -2.38(-1.21%)
Apr 04, 2023 197.29 198.49 195.86 196.56 1,817,418 +0.23(+0.12%)
Apr 03, 2023 198.01 198.91 195.59 196.33 2,672,284 -3.41(-1.71%)
Mar 31, 2023 194.50 200.30 194.04 199.74 4,190,882 +6.17(+3.19%)
Mar 30, 2023 193.91 195.11 192.03 193.57 2,091,854 +1.38(+0.72%)
Mar 29, 2023 192.73 192.90 190.35 192.19 2,489,021 +1.43(+0.75%)
Mar 28, 2023 191.83 193.31 189.84 190.76 2,357,592 -1.77(-0.92%)
Mar 27, 2023 192.00 194.58 191.65 192.53 2,487,482 +0.98(+0.51%)
Mar 24, 2023 192.89 193.57 190.89 191.55 2,346,272 -2.34(-1.21%)
Mar 23, 2023 193.40 196.12 192.66 193.89 3,691,052 +3.00(+1.57%)
Mar 22, 2023 194.20 195.81 190.75 190.89 3,547,288 -3.60(-1.85%)
Mar 21, 2023 191.30 194.92 190.50 194.49 4,750,147 +5.06(+2.67%)
Mar 20, 2023 187.99 190.20 186.88 189.43 3,153,581 +0.31(+0.16%)
Mar 17, 2023 189.67 191.46 187.57 189.12 3,774,853 -0.65(-0.34%)
Mar 16, 2023 184.50 190.00 182.67 189.77 4,333,682 +5.97(+3.25%)
Mar 15, 2023 182.15 184.37 181.63 183.80 2,969,272 -0.68(-0.37%)
Mar 14, 2023 186.73 188.22 182.86 184.48 4,931,226 -1.42(-0.76%)
Mar 13, 2023 184.14 188.49 182.68 185.90 5,633,914 +0.19(+0.10%)
Mar 10, 2023 184.81 187.00 182.50 185.71 5,098,847 +1.29(+0.70%)
Mar 09, 2023 188.38 189.43 184.24 184.42 2,633,205 -3.96(-2.10%)
Mar 08, 2023 188.05 189.15 186.16 188.38 5,075,783 +1.18(+0.63%)
Mar 07, 2023 187.78 189.47 186.70 187.20 3,055,075 -0.71(-0.38%)
Mar 06, 2023 187.72 190.40 186.85 187.91 4,140,880 -3.68(-1.92%)
Mar 03, 2023 190.15 192.84 188.68 191.59 4,524,333 +1.74(+0.92%)
Mar 02, 2023 186.50 191.03 185.50 189.85 3,711,282 +2.91(+1.56%)
Mar 01, 2023 186.88 188.20 185.71 186.94 3,201,034 -1.43(-0.76%)
Feb 28, 2023 188.51 191.83 188.06 188.37 4,003,282 -0.14(-0.07%)
Feb 27, 2023 187.89 192.47 187.78 188.51 4,469,331 +1.88(+1.01%)
Feb 24, 2023 185.00 187.72 184.42 186.63 6,231,339 -2.11(-1.12%)
Feb 23, 2023 187.60 188.99 182.59 188.74 12,317,411 +0.99(+0.53%)
Feb 22, 2023 182.38 188.79 182.30 187.75 21,174,656 +20.86(+12.50%)
Feb 21, 2023 168.50 169.20 165.36 166.89 8,938,176 -2.39(-1.41%)
Feb 17, 2023 170.40 170.80 167.81 169.28 3,559,472 -2.74(-1.59%)
Feb 16, 2023 174.72 175.93 171.94 172.02 3,887,394 -5.24(-2.96%)
Feb 15, 2023 172.03 177.60 171.20 177.26 5,687,800 +7.12(+4.18%)
Feb 14, 2023 167.88 171.48 166.29 170.14 3,135,960 +3.83(+2.30%)
Feb 13, 2023 166.32 167.41 164.41 166.31 2,095,861 +1.06(+0.64%)
Feb 10, 2023 165.69 166.80 162.81 165.25 2,190,494 -0.88(-0.53%)
Feb 09, 2023 168.00 169.00 165.51 166.13 3,019,688 -0.01(-0.01%)
Feb 08, 2023 166.17 168.66 164.75 166.14 5,704,917 +6.44(+4.03%)
Feb 07, 2023 155.95 160.21 154.11 159.70 3,610,245 +3.47(+2.22%)
Feb 06, 2023 159.00 160.54 155.95 156.23 3,014,235 -3.49(-2.19%)
Feb 03, 2023 158.81 162.39 158.24 159.72 2,470,985 -2.83(-1.74%)
Feb 02, 2023 165.04 165.66 161.30 162.55 6,068,070 +2.83(+1.77%)
Feb 01, 2023 157.35 161.29 154.22 159.72 5,337,497 +1.08(+0.68%)
Jan 31, 2023 158.41 159.55 157.46 158.64 2,047,679 +1.01(+0.64%)
Jan 30, 2023 158.27 159.15 157.19 157.63 3,066,108 -2.15(-1.35%)
Jan 27, 2023 158.00 161.22 157.79 159.78 4,171,750 +0.67(+0.42%)
Jan 26, 2023 154.78 159.98 153.68 159.11 6,805,552 +7.33(+4.83%)
Jan 25, 2023 148.00 152.19 146.95 151.78 6,560,099 +0.64(+0.42%)
Jan 24, 2023 150.81 152.16 149.39 151.14 5,185,078 +1.80(+1.21%)
Jan 23, 2023 146.33 150.20 146.13 149.34 4,498,768 +3.24(+2.22%)
Jan 20, 2023 142.87 146.49 142.61 146.10 7,021,535 +5.39(+3.83%)
Jan 19, 2023 140.81 142.92 140.16 140.71 2,624,929 -0.97(-0.68%)
Jan 18, 2023 143.76 145.29 141.18 141.68 4,435,990 -0.32(-0.23%)
Jan 17, 2023 137.21 142.67 137.04 142.00 5,217,942 +3.14(+2.26%)
Jan 13, 2023 134.54 139.18 134.54 138.86 4,387,586 +2.26(+1.65%)
Jan 12, 2023 135.73 137.16 132.22 136.60 3,812,609 -0.11(-0.08%)
Jan 11, 2023 135.55 137.25 134.00 136.71 3,225,983 +2.52(+1.88%)
Jan 10, 2023 134.59 136.50 132.92 134.19 4,856,966 -0.89(-0.66%)
Jan 09, 2023 137.00 139.69 134.69 135.08 4,396,677 +0.23(+0.17%)
Jan 06, 2023 136.01 136.98 133.52 134.85 3,707,054 -0.26(-0.19%)
Jan 05, 2023 137.62 137.68 132.70 135.11 5,735,354 -3.43(-2.48%)
Jan 04, 2023 139.68 141.24 137.03 138.54 4,273,444 +0.09(+0.07%)
Jan 03, 2023 141.32 143.44 137.51 138.45 3,908,423 -1.09(-0.78%)
Dec 30, 2022 138.50 139.79 137.29 139.54 3,362,116 -0.66(-0.47%)
Dec 29, 2022 138.41 141.59 138.10 140.20 3,634,582 +2.87(+2.09%)
Dec 28, 2022 139.18 139.63 136.74 137.33 3,274,091 -1.88(-1.35%)
Dec 27, 2022 140.53 141.34 139.01 139.21 2,990,658 -2.06(-1.46%)
Dec 23, 2022 143.12 143.32 140.54 141.27 2,966,581 -1.88(-1.31%)
Dec 22, 2022 145.41 145.48 141.53 143.15 4,361,268 -4.27(-2.90%)
Dec 21, 2022 148.33 148.55 142.83 147.42 4,191,182 -1.86(-1.25%)
Dec 20, 2022 148.65 150.70 147.74 149.28 3,829,415 -1.24(-0.82%)
Dec 19, 2022 151.89 152.09 148.28 150.52 3,137,248 -0.48(-0.32%)
Dec 16, 2022 151.59 152.90 150.36 151.00 4,641,797 -1.59(-1.04%)
Dec 15, 2022 158.00 159.13 151.32 152.59 4,768,456 -7.64(-4.77%)
Dec 14, 2022 160.65 162.69 158.50 160.23 1,884,718 -0.52(-0.32%)
Dec 13, 2022 168.22 168.99 159.77 160.75 3,568,378 -1.03(-0.64%)
Dec 12, 2022 159.35 161.83 157.87 161.78 3,059,828 +2.88(+1.81%)
Dec 09, 2022 160.25 161.45 158.81 158.90 2,492,060 -1.88(-1.17%)
Dec 08, 2022 164.86 165.06 158.67 160.78 4,436,492 -3.91(-2.37%)
Dec 07, 2022 167.60 168.75 163.96 164.69 2,383,820 -2.00(-1.20%)
Dec 06, 2022 170.21 171.58 165.91 166.69 2,675,223 -3.30(-1.94%)
Dec 05, 2022 172.30 173.23 168.46 169.99 3,520,802 -2.70(-1.56%)
Dec 02, 2022 175.07 176.64 171.87 172.69 3,272,037 -5.71(-3.20%)
Dec 01, 2022 171.15 178.97 169.34 178.40 5,328,213 +8.50(+5.00%)
Nov 30, 2022 165.47 170.28 163.75 169.90 8,079,744 -0.61(-0.36%)
Nov 29, 2022 172.00 172.45 169.11 170.51 2,428,175 -0.88(-0.51%)
Nov 28, 2022 172.04 173.89 169.83 171.39 2,142,426 -1.38(-0.80%)
Nov 25, 2022 173.10 174.01 171.91 172.77 1,067,885 -0.33(-0.19%)
Nov 23, 2022 172.00 175.63 170.09 173.10 2,921,706 +1.43(+0.83%)
Nov 22, 2022 171.38 172.07 169.25 171.67 3,546,577 +1.05(+0.62%)
Nov 21, 2022 166.51 173.57 165.07 170.62 6,727,969 +3.14(+1.87%)
Nov 18, 2022 171.27 173.00 166.07 167.48 13,395,015 +10.92(+6.97%)
Nov 17, 2022 156.00 157.51 151.49 156.56 8,198,293 -2.53(-1.59%)
Nov 16, 2022 160.00 160.60 155.87 159.09 5,938,989 -3.29(-2.03%)
Nov 15, 2022 166.40 167.05 161.82 162.38 5,024,350 +0.65(+0.40%)
Nov 14, 2022 165.68 165.79 161.51 161.73 3,600,964 -3.59(-2.17%)
Nov 11, 2022 164.02 168.12 162.90 165.32 4,023,786 +1.86(+1.14%)
Nov 10, 2022 164.99 166.81 158.21 163.46 5,991,207 +11.89(+7.84%)
Nov 09, 2022 153.32 154.29 151.15 151.57 3,527,681 -2.60(-1.69%)
Nov 08, 2022 149.24 155.37 147.12 154.17 5,963,723 +9.72(+6.73%)
Nov 07, 2022 142.85 145.33 140.52 144.45 5,436,254 +2.24(+1.58%)
Nov 04, 2022 150.85 151.78 140.07 142.21 10,131,622 -7.49(-5.00%)
Nov 03, 2022 154.27 154.69 146.22 149.70 11,182,296 -12.08(-7.47%)
Nov 02, 2022 171.56 161.78 4,678,898 -8.99(-5.26%)
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.