Skip to main content

Palo Alto Networks Inc (NQ: PANW )

282.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,632,079 -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 8,198,273 -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%)
Nov 01, 2022 173.94 176.10 169.58 170.77 2,170,992 -0.82(-0.48%)
Oct 31, 2022 170.28 173.00 169.50 171.59 3,016,718 +0.51(+0.30%)
Oct 28, 2022 167.90 171.48 166.24 171.08 1,887,962 +2.94(+1.75%)
Oct 27, 2022 169.63 170.49 165.81 168.14 2,509,762 +1.41(+0.85%)
Oct 26, 2022 164.00 169.58 163.00 166.73 2,463,482 +0.54(+0.32%)
Oct 25, 2022 162.86 167.08 162.05 166.19 4,241,268 +4.85(+3.01%)
Oct 24, 2022 161.41 162.56 157.42 161.34 4,245,131 -0.69(-0.43%)
Oct 21, 2022 158.18 162.67 156.29 162.03 7,396,278 +3.46(+2.18%)
Oct 20, 2022 159.50 162.23 157.36 158.57 3,332,739 -1.54(-0.96%)
Oct 19, 2022 161.13 163.92 159.35 160.11 2,248,449 -3.26(-2.00%)
Oct 18, 2022 163.28 166.79 161.68 163.37 3,167,157 +4.83(+3.05%)
Oct 17, 2022 158.85 160.94 158.24 158.54 2,798,557 +3.71(+2.40%)
Oct 14, 2022 159.08 160.00 154.41 154.83 3,026,023 -3.06(-1.94%)
Oct 13, 2022 150.95 159.33 148.01 157.89 5,100,315 +2.58(+1.66%)
Oct 12, 2022 156.00 157.80 153.17 155.31 3,290,410 -2.06(-1.31%)
Oct 11, 2022 161.25 161.61 155.67 157.37 4,752,199 -5.77(-3.54%)
Oct 10, 2022 169.51 170.48 161.61 163.14 3,391,036 -6.77(-3.98%)
Oct 07, 2022 172.14 173.78 169.35 169.91 2,833,626 -4.84(-2.77%)
Oct 06, 2022 175.30 179.00 174.45 174.75 2,382,527 -0.90(-0.51%)
Oct 05, 2022 170.79 176.57 170.50 175.65 2,212,251 +1.81(+1.04%)
Oct 04, 2022 173.43 175.45 172.50 173.84 3,357,271 +4.15(+2.45%)
Oct 03, 2022 166.00 170.96 165.56 169.69 3,772,835 +5.90(+3.60%)
Sep 30, 2022 164.69 167.87 163.72 163.79 3,155,844 -1.79(-1.08%)
Sep 29, 2022 164.90 166.78 161.64 165.58 2,916,255 -1.22(-0.73%)
Sep 28, 2022 163.71 167.72 163.10 166.80 3,356,518 +3.14(+1.92%)
Sep 27, 2022 165.64 166.74 162.66 163.66 2,952,465 +0.49(+0.30%)
Sep 26, 2022 162.16 166.82 161.89 163.17 3,842,509 +1.60(+0.99%)
Sep 23, 2022 164.25 165.94 160.54 161.57 3,465,650 -4.61(-2.77%)
Sep 22, 2022 169.55 171.74 165.32 166.18 3,715,943 -4.94(-2.89%)
Sep 21, 2022 176.40 177.43 171.11 171.12 2,986,455 -3.90(-2.23%)
Sep 20, 2022 174.90 176.64 173.69 175.02 3,928,005 -0.33(-0.19%)
Sep 19, 2022 171.19 175.76 171.00 175.35 3,745,741 +1.26(+0.72%)
Sep 16, 2022 176.75 177.24 171.54 174.09 7,139,472 -5.53(-3.08%)
Sep 15, 2022 181.11 181.96 178.16 179.62 5,204,482 -2.44(-1.34%)
Sep 14, 2022 183.75 183.96 178.84 182.06 5,664,177 -0.90(-0.49%)
Sep 13, 2022 184.66 185.44 182.71 182.96 4,384,500 -6.40(-3.38%)
Sep 12, 2022 188.72 190.00 187.27 189.36 3,943,152 +1.10(+0.59%)
Sep 09, 2022 185.33 189.42 184.37 188.26 3,857,376 +5.84(+3.20%)
Sep 08, 2022 179.82 183.06 178.34 182.42 2,990,517 +2.42(+1.34%)
Sep 07, 2022 176.85 180.46 175.47 180.00 3,378,909 +3.15(+1.78%)
Sep 06, 2022 177.99 178.62 172.78 176.85 4,424,949 -2.89(-1.61%)
Sep 02, 2022 182.63 184.51 179.22 179.73 3,547,566 -1.98(-1.09%)
Sep 01, 2022 182.82 184.35 178.09 181.72 4,362,510 -3.89(-2.09%)
Aug 31, 2022 189.00 191.00 184.56 185.60 3,529,065 -0.96(-0.51%)
Aug 30, 2022 188.05 189.63 184.81 186.56 3,454,665 +0.23(+0.12%)
Aug 29, 2022 185.00 188.79 184.20 186.33 4,052,136 -0.57(-0.30%)
Aug 26, 2022 191.31 192.50 186.89 186.90 3,734,208 -4.96(-2.59%)
Aug 25, 2022 190.00 192.93 189.43 191.86 3,913,050 +3.59(+1.91%)
Aug 24, 2022 190.17 190.67 187.67 188.27 4,762,449 -1.57(-0.83%)
Aug 23, 2022 186.51 190.85 184.00 189.84 18,380,748 +20.49(+12.10%)
Aug 22, 2022 168.71 171.46 166.87 169.35 9,531,945 -1.82(-1.06%)
Aug 19, 2022 171.02 173.02 169.34 171.17 3,374,808 -1.45(-0.84%)
Aug 18, 2022 172.41 173.72 170.81 172.62 3,086,088 +1.11(+0.65%)
Aug 17, 2022 172.53 173.07 168.95 171.50 3,274,983 -3.35(-1.91%)
Aug 16, 2022 175.23 175.45 171.71 174.85 3,658,404 -1.07(-0.61%)
Aug 15, 2022 173.48 176.45 173.48 175.92 2,816,391 +0.30(+0.17%)
Aug 12, 2022 176.15 176.54 173.70 175.63 2,510,298 +3.46(+2.01%)
Aug 11, 2022 176.67 179.03 170.80 172.17 3,585,936 -1.78(-1.02%)
Aug 10, 2022 171.57 174.63 170.67 173.95 3,386,715 +7.16(+4.29%)
Aug 09, 2022 166.25 168.28 164.00 166.79 4,236,540 -0.23(-0.14%)
Aug 08, 2022 167.99 171.93 166.67 167.02 3,250,383 -0.10(-0.06%)
Aug 05, 2022 166.00 167.33 162.87 167.12 5,057,070 -0.11(-0.07%)
Aug 04, 2022 170.34 171.33 161.36 167.23 8,416,824 -9.12(-5.17%)
Aug 03, 2022 172.77 176.78 171.68 176.36 3,292,083 +6.13(+3.60%)
Aug 02, 2022 167.43 172.82 167.34 170.23 2,980,212 +1.01(+0.60%)
Aug 01, 2022 166.59 170.59 165.08 169.22 3,737,646 +2.85(+1.71%)
Jul 29, 2022 164.07 166.44 162.50 166.37 3,547,263 +2.30(+1.40%)
Jul 28, 2022 159.37 164.79 157.10 164.07 3,706,044 +4.71(+2.96%)
Jul 27, 2022 158.51 161.14 155.68 159.36 3,712,761 +4.29(+2.76%)
Jul 26, 2022 167.21 167.53 154.40 155.07 7,195,128 -13.35(-7.93%)
Jul 25, 2022 170.65 171.33 166.60 168.42 2,135,151 -1.97(-1.15%)
Jul 22, 2022 173.03 174.67 169.12 170.39 2,438,739 -1.06(-0.62%)
Jul 21, 2022 167.37 171.64 166.43 171.45 5,133,579 +3.38(+2.01%)
Jul 20, 2022 170.36 170.90 165.68 168.07 4,603,488 -3.13(-1.83%)
Jul 19, 2022 169.56 171.87 168.09 171.20 2,007,741 +2.59(+1.53%)
Jul 18, 2022 171.92 173.06 168.30 168.61 2,388,252 -1.04(-0.61%)
Jul 15, 2022 163.53 170.59 163.53 169.65 3,278,538 +6.32(+3.87%)
Jul 14, 2022 163.21 163.93 159.33 163.33 4,755,123 -1.14(-0.69%)
Jul 13, 2022 161.31 166.56 159.93 164.47 3,231,891 +0.28(+0.17%)
Jul 12, 2022 173.49 175.57 162.99 164.19 4,115,622 -7.78(-4.52%)
Jul 11, 2022 172.91 173.66 170.33 171.97 1,937,541 -2.77(-1.59%)
Jul 08, 2022 170.65 175.16 168.73 174.74 2,398,758 +2.32(+1.35%)
Jul 07, 2022 171.65 174.51 170.52 172.42 3,883,320 +0.76(+0.45%)
Jul 06, 2022 175.18 175.22 170.57 171.65 4,251,543 -2.06(-1.19%)
Jul 05, 2022 168.00 174.14 166.83 173.71 4,081,521 +4.30(+2.54%)
Jul 01, 2022 165.00 170.14 164.15 169.42 3,531,093 +4.77(+2.90%)
Jun 30, 2022 162.74 166.52 160.69 164.65 4,336,503 +0.71(+0.44%)
Jun 29, 2022 164.00 165.00 160.84 163.93 2,147,127 -0.04(-0.02%)
Jun 28, 2022 168.44 169.83 161.55 163.97 3,207,372 -3.32(-1.99%)
Jun 27, 2022 171.41 171.53 166.19 167.29 4,453,443 -2.94(-1.73%)
Jun 24, 2022 169.83 171.53 167.20 170.24 10,815,297 +2.55(+1.52%)
Jun 23, 2022 166.03 168.69 164.73 167.69 3,253,287 +2.92(+1.77%)
Jun 22, 2022 164.49 169.87 164.16 164.77 3,735,105 -1.68(-1.01%)
Jun 21, 2022 160.87 167.12 160.69 166.45 5,929,062 +8.00(+5.05%)
Jun 17, 2022 156.09 160.88 155.90 158.45 4,340,004 +3.02(+1.94%)
Jun 16, 2022 157.82 159.95 153.25 155.44 4,100,013 -6.90(-4.25%)
Jun 15, 2022 162.30 165.29 159.56 162.34 3,115,935 +1.80(+1.12%)
Jun 14, 2022 160.59 163.10 158.67 160.54 3,193,323 +1.30(+0.82%)
Jun 13, 2022 158.15 161.92 155.07 159.24 4,799,922 -5.83(-3.53%)
Jun 10, 2022 168.94 169.41 163.43 165.07 4,563,006 -6.98(-4.06%)
Jun 09, 2022 173.58 176.16 171.35 172.05 3,004,899 -2.91(-1.66%)
Jun 08, 2022 175.17 178.27 173.96 174.96 2,425,080 -0.71(-0.40%)
Jun 07, 2022 169.38 176.30 169.00 175.67 2,901,705 +4.33(+2.53%)
Jun 06, 2022 172.12 173.16 168.65 171.34 1,772,709 +0.48(+0.28%)
Jun 03, 2022 170.03 172.86 167.42 170.86 2,843,907 -1.59(-0.92%)
Jun 02, 2022 166.27 173.87 166.13 172.45 3,802,578 +5.20(+3.11%)
Jun 01, 2022 169.07 174.25 166.52 167.24 4,230,888 -0.35(-0.21%)
May 31, 2022 168.17 169.06 165.11 167.59 7,499,703 -1.34(-0.79%)
May 27, 2022 170.56 172.33 167.67 168.93 3,672,858 +1.57(+0.94%)
May 26, 2022 168.02 169.55 165.55 167.36 5,329,989 -1.14(-0.68%)
May 25, 2022 158.13 171.54 158.13 168.50 6,491,403 +9.46(+5.95%)
May 24, 2022 163.93 165.21 156.70 159.05 6,699,864 -7.71(-4.62%)
May 23, 2022 161.23 168.32 160.72 166.76 8,870,106 +7.20(+4.51%)
May 20, 2022 162.68 164.32 153.48 159.56 17,666,300 +14.10(+9.70%)
May 19, 2022 142.48 148.14 140.52 145.46 12,086,415 -0.74(-0.51%)
May 18, 2022 155.40 158.33 144.64 146.20 7,893,465 -11.56(-7.33%)
May 17, 2022 160.85 162.15 153.14 157.76 4,807,932 +1.70(+1.09%)
May 16, 2022 163.94 168.16 155.46 156.06 5,616,231 -7.61(-4.65%)
May 13, 2022 163.11 166.53 161.79 163.67 5,015,436 +4.17(+2.61%)
May 12, 2022 153.44 162.89 150.10 159.50 6,363,090 +3.95(+2.54%)
May 11, 2022 157.64 166.60 152.75 155.56 6,393,717 -5.79(-3.59%)
May 10, 2022 159.82 164.29 155.25 161.35 6,166,260 +8.18(+5.34%)
May 09, 2022 164.04 164.04 151.53 153.17 9,449,964 -15.12(-8.98%)
May 06, 2022 173.04 176.10 166.88 168.29 5,892,429 -8.26(-4.68%)
May 05, 2022 184.01 184.86 172.47 176.55 5,440,029 -7.88(-4.27%)
May 04, 2022 186.32 187.30 172.81 184.42 7,890,342 -1.56(-0.84%)
May 03, 2022 190.50 190.74 181.39 185.98 4,525,230 -4.67(-2.45%)
May 02, 2022 186.09 190.96 184.66 190.65 3,005,856 +3.56(+1.90%)
Apr 29, 2022 195.30 197.62 185.81 187.09 3,686,280 -9.15(-4.66%)
Apr 28, 2022 195.94 198.55 190.78 196.25 2,392,770 +3.31(+1.71%)
Apr 27, 2022 192.70 197.86 189.73 192.94 3,378,888 -0.66(-0.34%)
Apr 26, 2022 197.67 199.62 193.41 193.60 2,752,428 -6.31(-3.16%)
Apr 25, 2022 190.83 200.25 190.82 199.91 5,310,756 +9.38(+4.92%)
Apr 22, 2022 196.80 199.06 189.70 190.53 4,396,692 -6.81(-3.45%)
Apr 21, 2022 210.30 213.12 196.20 197.33 5,202,870 -11.39(-5.46%)
Apr 20, 2022 209.81 213.63 206.54 208.72 2,484,666 -0.80(-0.38%)
Apr 19, 2022 205.33 210.54 203.79 209.52 2,410,581 +3.59(+1.74%)
Apr 18, 2022 207.06 209.94 205.46 205.93 1,949,868 -3.00(-1.43%)
Apr 14, 2022 210.00 211.55 208.10 208.93 2,868,243 -0.74(-0.35%)
Apr 13, 2022 205.02 211.89 203.50 209.67 3,688,335 +5.71(+2.80%)
Apr 12, 2022 205.15 208.88 203.33 203.96 2,697,366 +0.33(+0.16%)
Apr 11, 2022 200.64 206.32 199.17 203.63 3,659,028 +0.89(+0.44%)
Apr 08, 2022 204.19 204.74 201.16 202.74 2,834,175 -2.75(-1.34%)
Apr 07, 2022 201.27 206.96 201.27 205.49 3,314,553 +3.22(+1.59%)
Apr 06, 2022 202.51 204.55 200.37 202.27 4,226,733 -4.78(-2.31%)
Apr 05, 2022 209.33 210.41 203.62 207.05 3,689,010 -2.32(-1.11%)
Apr 04, 2022 205.39 209.92 204.50 209.37 3,489,291 +5.66(+2.78%)
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.