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

Zebra Technologies (NQ: ZBRA )

326.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 545.30 554.22 544.60 552.48 250,098 +4.38(+0.80%)
Jul 29, 2021 548.00 554.10 547.00 548.10 162,498 +2.36(+0.43%)
Jul 28, 2021 539.50 547.42 535.93 545.74 140,401 +5.56(+1.03%)
Jul 27, 2021 543.26 544.08 529.21 540.18 233,853 -5.13(-0.94%)
Jul 26, 2021 550.00 553.66 539.43 545.31 162,368 -3.30(-0.60%)
Jul 23, 2021 540.64 548.94 538.21 548.61 163,829 +12.39(+2.31%)
Jul 22, 2021 534.00 537.37 530.01 536.22 153,140 +2.45(+0.46%)
Jul 21, 2021 520.64 534.14 520.64 533.77 197,469 +14.10(+2.71%)
Jul 20, 2021 510.98 524.18 507.27 519.67 275,956 +12.76(+2.52%)
Jul 19, 2021 508.05 514.45 502.63 506.91 274,366 -11.42(-2.20%)
Jul 16, 2021 523.70 525.47 517.91 518.33 162,543 -4.29(-0.82%)
Jul 15, 2021 528.86 531.92 517.91 522.62 246,018 -7.52(-1.42%)
Jul 14, 2021 537.74 539.48 528.40 530.14 190,120 -3.48(-0.65%)
Jul 13, 2021 546.36 546.36 531.94 533.62 229,130 -14.48(-2.64%)
Jul 12, 2021 548.79 549.98 539.04 548.10 212,104 +0.37(+0.07%)
Jul 09, 2021 542.47 548.47 541.23 547.73 158,893 +7.89(+1.46%)
Jul 08, 2021 537.09 546.84 534.00 539.84 229,194 -6.81(-1.25%)
Jul 07, 2021 546.45 547.80 531.01 546.65 232,128 +2.30(+0.42%)
Jul 06, 2021 540.69 545.46 534.29 544.35 306,110 +4.41(+0.82%)
Jul 02, 2021 537.01 541.26 534.14 539.94 205,372 +7.92(+1.49%)
Jul 01, 2021 530.00 533.23 521.02 532.02 227,508 +2.53(+0.48%)
Jun 30, 2021 535.82 538.51 527.59 529.49 273,212 -6.57(-1.23%)
Jun 29, 2021 529.69 536.78 528.29 536.06 327,838 +8.93(+1.69%)
Jun 28, 2021 511.92 529.01 510.56 527.13 380,462 +16.48(+3.23%)
Jun 25, 2021 513.17 514.60 506.47 510.65 251,391 +0.26(+0.05%)
Jun 24, 2021 505.31 511.29 501.50 510.39 258,475 +7.51(+1.49%)
Jun 23, 2021 504.48 506.48 500.00 502.88 167,790 -3.56(-0.70%)
Jun 22, 2021 501.89 507.00 498.93 506.44 239,247 +2.31(+0.46%)
Jun 21, 2021 494.39 504.50 492.68 504.13 301,170 +10.70(+2.17%)
Jun 18, 2021 499.25 500.40 484.34 493.43 487,129 -8.66(-1.72%)
Jun 17, 2021 506.61 509.31 499.01 502.09 189,416 -4.61(-0.91%)
Jun 16, 2021 506.87 513.09 504.40 506.70 196,630 +0.60(+0.12%)
Jun 15, 2021 509.92 509.92 504.32 506.10 184,921 -3.82(-0.75%)
Jun 14, 2021 509.10 511.28 505.49 509.92 208,523 +1.44(+0.28%)
Jun 11, 2021 511.02 511.48 505.81 508.48 157,766 -0.15(-0.03%)
Jun 10, 2021 506.67 511.60 505.80 508.63 149,762 +3.28(+0.65%)
Jun 09, 2021 508.06 508.18 502.17 505.35 206,221 -0.22(-0.04%)
Jun 08, 2021 505.40 508.63 501.88 505.57 245,671 -0.61(-0.12%)
Jun 07, 2021 516.50 517.94 503.96 506.18 224,970 -10.39(-2.01%)
Jun 04, 2021 509.94 517.00 506.98 516.57 286,504 +10.53(+2.08%)
Jun 03, 2021 503.99 509.24 500.15 506.04 209,843 +1.27(+0.25%)
Jun 02, 2021 501.87 506.04 499.72 504.77 231,948 +1.85(+0.37%)
Jun 01, 2021 502.07 507.05 500.31 502.92 226,631 +5.87(+1.18%)
May 28, 2021 498.97 501.84 495.15 497.05 219,534 -1.05(-0.21%)
May 27, 2021 501.06 507.84 497.35 498.10 810,265 -3.23(-0.64%)
May 26, 2021 504.02 506.57 499.70 501.33 267,697 -0.59(-0.12%)
May 25, 2021 504.00 508.33 500.42 501.92 261,486 +0.30(+0.06%)
May 24, 2021 498.38 503.89 498.00 501.62 246,764 +7.29(+1.47%)
May 21, 2021 496.64 501.75 493.84 494.33 238,222 +0.45(+0.09%)
May 20, 2021 484.99 495.87 482.37 493.88 228,826 +9.16(+1.89%)
May 19, 2021 468.81 484.73 468.81 484.72 203,547 +7.17(+1.50%)
May 18, 2021 486.17 487.96 477.18 477.55 198,294 -4.46(-0.93%)
May 17, 2021 482.83 486.20 478.00 482.01 186,763 -4.72(-0.97%)
May 14, 2021 476.84 487.86 475.73 486.73 239,483 +14.76(+3.13%)
May 13, 2021 466.18 477.65 466.18 471.97 187,745 +7.58(+1.63%)
May 12, 2021 478.46 484.00 464.15 464.39 355,966 -21.28(-4.38%)
May 11, 2021 473.73 487.29 466.69 485.67 395,671 +1.63(+0.34%)
May 10, 2021 486.79 489.41 480.45 484.04 346,326 -4.54(-0.93%)
May 07, 2021 471.41 489.98 469.61 488.58 330,664 +17.17(+3.64%)
May 06, 2021 475.32 478.00 463.00 471.41 549,349 -11.01(-2.28%)
May 05, 2021 483.62 485.39 472.36 482.42 446,040 +11.80(+2.51%)
May 04, 2021 478.06 480.61 455.70 470.62 513,872 -8.43(-1.76%)
May 03, 2021 492.13 492.13 475.09 479.05 487,011 -8.69(-1.78%)
Apr 30, 2021 491.03 494.91 486.31 487.74 353,400 -8.89(-1.79%)
Apr 29, 2021 500.00 502.41 492.59 496.63 168,529 +0.03(+0.01%)
Apr 28, 2021 499.61 503.03 495.00 496.60 199,740 -5.15(-1.03%)
Apr 27, 2021 498.60 502.82 494.48 501.75 138,772 +3.25(+0.65%)
Apr 26, 2021 498.40 503.05 497.47 498.50 216,948 +1.09(+0.22%)
Apr 23, 2021 491.62 498.05 490.01 497.41 320,900 +10.06(+2.06%)
Apr 22, 2021 496.03 496.03 485.75 487.35 324,433 -4.02(-0.82%)
Apr 21, 2021 486.81 493.68 483.69 491.37 349,296 -8.19(-1.64%)
Apr 20, 2021 505.39 511.07 496.71 499.56 209,338 -10.07(-1.98%)
Apr 19, 2021 513.49 518.66 506.79 509.63 177,017 -3.86(-0.75%)
Apr 16, 2021 510.92 515.62 505.36 513.49 209,100 +5.64(+1.11%)
Apr 15, 2021 504.36 509.57 502.56 507.85 189,937 +7.20(+1.44%)
Apr 14, 2021 503.63 508.92 498.35 500.65 286,403 -3.91(-0.77%)
Apr 13, 2021 510.08 511.33 501.55 504.56 278,154 -0.94(-0.19%)
Apr 12, 2021 507.83 508.00 501.15 505.50 193,035 -2.01(-0.40%)
Apr 09, 2021 498.90 508.04 493.53 507.51 195,600 +4.61(+0.92%)
Apr 08, 2021 490.68 503.40 488.93 502.90 268,942 +17.59(+3.62%)
Apr 07, 2021 488.10 493.44 484.33 485.31 203,231 -5.85(-1.19%)
Apr 06, 2021 492.80 493.92 489.01 491.16 181,865 -1.64(-0.33%)
Apr 05, 2021 492.19 496.63 490.05 492.80 225,999 +1.02(+0.21%)
Apr 01, 2021 489.92 494.95 483.29 491.78 267,400 +6.60(+1.36%)
Mar 31, 2021 475.58 488.60 475.58 485.18 330,229 +10.35(+2.18%)
Mar 30, 2021 462.78 477.15 460.82 474.83 251,418 +7.76(+1.66%)
Mar 29, 2021 473.65 476.94 464.15 467.07 235,493 -9.89(-2.07%)
Mar 26, 2021 462.91 477.52 462.82 476.96 261,200 +15.70(+3.40%)
Mar 25, 2021 457.70 464.24 451.68 461.26 349,011 -2.55(-0.55%)
Mar 24, 2021 463.34 469.01 457.04 463.81 324,395 +1.16(+0.25%)
Mar 23, 2021 475.81 478.90 458.75 462.65 589,229 -1.12(-0.24%)
Mar 22, 2021 459.63 468.25 459.16 463.77 486,476 +3.82(+0.83%)
Mar 19, 2021 462.59 465.54 454.20 459.95 747,000 -1.16(-0.25%)
Mar 18, 2021 471.82 473.85 460.31 461.11 505,088 -12.17(-2.57%)
Mar 17, 2021 474.42 476.01 467.94 473.28 484,467 -0.62(-0.13%)
Mar 16, 2021 481.19 482.20 471.01 473.90 238,138 -4.21(-0.88%)
Mar 15, 2021 473.38 478.81 470.63 478.11 275,964 +5.26(+1.11%)
Mar 12, 2021 477.50 477.50 464.80 472.85 376,300 -7.90(-1.64%)
Mar 11, 2021 476.88 483.90 473.93 480.75 272,265 +10.24(+2.18%)
Mar 10, 2021 475.31 476.55 467.43 470.51 320,482 +2.16(+0.46%)
Mar 09, 2021 468.62 477.56 465.78 468.35 454,367 +7.71(+1.67%)
Mar 08, 2021 478.14 478.65 460.56 460.64 336,022 -17.51(-3.66%)
Mar 05, 2021 484.81 486.11 454.16 478.15 533,100 -1.49(-0.31%)
Mar 04, 2021 485.97 499.32 476.73 479.64 854,806 -9.91(-2.02%)
Mar 03, 2021 500.27 502.85 489.15 489.55 652,643 -12.07(-2.41%)
Mar 02, 2021 516.78 516.78 498.38 501.62 263,952 -9.86(-1.93%)
Mar 01, 2021 508.31 512.84 501.65 511.48 341,114 +12.05(+2.41%)
Feb 26, 2021 498.63 503.97 489.79 499.43 551,600 +1.81(+0.36%)
Feb 25, 2021 511.31 514.95 488.98 497.62 722,090 -15.07(-2.94%)
Feb 24, 2021 493.73 515.82 493.73 512.69 462,900 +14.67(+2.95%)
Feb 23, 2021 482.77 500.27 480.42 498.02 886,311 +9.71(+1.99%)
Feb 22, 2021 487.19 491.45 483.52 488.31 502,140 -2.63(-0.54%)
Feb 19, 2021 483.92 494.91 480.30 490.94 477,300 +13.29(+2.78%)
Feb 18, 2021 471.86 481.81 471.86 477.65 617,912 -1.93(-0.40%)
Feb 17, 2021 481.08 484.99 469.97 479.58 533,721 -6.43(-1.32%)
Feb 16, 2021 478.12 488.53 474.48 486.01 532,757 +8.27(+1.73%)
Feb 12, 2021 470.46 479.18 464.00 477.74 497,700 +7.66(+1.63%)
Feb 11, 2021 445.53 477.68 441.01 470.08 562,598 +42.61(+9.97%)
Feb 10, 2021 425.88 429.26 422.19 427.47 470,616 +2.20(+0.52%)
Feb 09, 2021 419.52 425.40 418.07 425.27 305,527 +4.96(+1.18%)
Feb 08, 2021 411.96 420.31 410.01 420.31 187,431 +13.20(+3.24%)
Feb 05, 2021 409.27 411.89 405.60 407.11 232,000 -0.23(-0.06%)
Feb 04, 2021 404.47 409.36 403.31 407.34 180,353 +3.65(+0.90%)
Feb 03, 2021 411.00 412.14 401.78 403.69 206,896 -1.50(-0.37%)
Feb 02, 2021 396.38 410.31 396.38 405.19 263,377 +7.86(+1.98%)
Feb 01, 2021 391.67 400.33 388.45 397.33 252,513 +9.50(+2.45%)
Jan 29, 2021 390.51 397.69 382.49 387.83 298,900 -5.20(-1.32%)
Jan 28, 2021 391.05 398.68 390.29 393.03 199,124 +1.67(+0.43%)
Jan 27, 2021 390.13 396.47 380.64 391.36 314,399 -3.80(-0.96%)
Jan 26, 2021 403.18 404.36 394.01 395.16 234,590 -7.47(-1.86%)
Jan 25, 2021 409.23 412.40 400.38 402.63 192,474 -6.21(-1.52%)
Jan 22, 2021 405.40 410.58 403.60 408.84 259,200 +2.64(+0.65%)
Jan 21, 2021 407.51 409.01 402.97 406.20 161,620 -0.35(-0.09%)
Jan 20, 2021 409.47 411.50 405.02 406.55 241,932 +0.71(+0.17%)
Jan 19, 2021 417.10 417.78 403.42 405.84 291,509 -3.38(-0.83%)
Jan 15, 2021 410.74 414.27 406.63 409.22 305,800 -2.76(-0.67%)
Jan 14, 2021 413.62 418.75 411.55 411.98 247,168 -0.47(-0.11%)
Jan 13, 2021 409.20 414.19 406.82 412.45 214,661 +4.50(+1.10%)
Jan 12, 2021 410.67 419.21 403.33 407.95 313,060 -5.84(-1.41%)
Jan 11, 2021 402.12 414.54 400.19 413.79 312,554 +8.32(+2.05%)
Jan 08, 2021 410.00 415.45 404.64 405.47 348,400 -3.63(-0.89%)
Jan 07, 2021 395.90 411.96 395.15 409.10 379,861 +14.28(+3.62%)
Jan 06, 2021 377.22 397.12 377.22 394.82 419,510 +14.25(+3.74%)
Jan 05, 2021 376.51 381.81 374.97 380.57 374,746 +2.44(+0.65%)
Jan 04, 2021 385.75 387.00 372.45 378.13 432,637 -6.20(-1.61%)
Dec 31, 2020 384.33 384.33 384.33 166,109 +0.58(+0.15%)
Dec 30, 2020 380.69 385.76 379.35 383.75 166,109 +5.71(+1.51%)
Dec 29, 2020 384.69 385.41 376.40 378.04 185,455 -4.55(-1.19%)
Dec 28, 2020 380.47 384.00 375.74 382.59 251,171 +5.70(+1.51%)
Dec 24, 2020 382.28 382.28 371.40 376.89 138,200 -2.85(-0.75%)
Dec 23, 2020 382.61 384.60 377.44 379.74 191,070 -0.22(-0.06%)
Dec 22, 2020 377.50 387.28 375.66 379.96 474,566 +4.05(+1.08%)
Dec 21, 2020 366.00 376.73 363.00 375.91 505,644 +2.91(+0.78%)
Dec 18, 2020 377.43 378.50 369.19 373.00 900,600 -2.43(-0.65%)
Dec 17, 2020 378.00 380.13 372.21 375.43 819,527 -1.98(-0.52%)
Dec 16, 2020 382.11 383.04 375.23 377.41 474,279 -6.04(-1.58%)
Dec 15, 2020 388.07 388.92 380.00 383.45 311,684 -0.01(-0.00%)
Dec 14, 2020 379.84 386.74 379.84 383.46 309,143 +5.90(+1.56%)
Dec 11, 2020 372.78 378.60 370.34 377.56 162,000 +2.42(+0.65%)
Dec 10, 2020 372.81 378.94 369.29 375.14 292,300 -1.73(-0.46%)
Dec 09, 2020 377.90 382.95 374.40 376.87 215,036 +1.03(+0.27%)
Dec 08, 2020 373.63 377.25 371.27 375.84 207,500 +2.01(+0.54%)
Dec 07, 2020 378.28 379.85 372.51 373.83 321,091 -4.64(-1.23%)
Dec 04, 2020 376.02 380.95 375.00 378.47 255,900 +6.10(+1.64%)
Dec 03, 2020 368.00 374.71 366.02 372.37 263,463 +5.16(+1.41%)
Dec 02, 2020 370.71 373.01 364.57 367.21 385,551 -4.96(-1.33%)
Dec 01, 2020 381.63 382.71 370.83 372.17 403,712 -6.25(-1.65%)
Nov 30, 2020 378.48 380.22 369.01 378.42 603,306 +1.42(+0.38%)
Nov 27, 2020 377.02 381.20 375.12 377.00 206,000 +4.27(+1.15%)
Nov 25, 2020 375.69 379.91 369.29 372.73 345,100 -0.74(-0.20%)
Nov 24, 2020 368.83 378.82 362.36 373.47 566,651 +10.78(+2.97%)
Nov 23, 2020 367.10 368.79 358.55 362.69 590,124 +7.70(+2.17%)
Nov 20, 2020 363.42 363.42 354.16 354.99 698,900 -3.40(-0.95%)
Nov 19, 2020 336.01 367.66 333.06 358.39 1,188,754 +20.81(+6.16%)
Nov 18, 2020 343.12 343.94 337.57 337.58 211,381 -3.21(-0.94%)
Nov 17, 2020 341.77 342.54 338.50 340.79 323,286 -5.19(-1.50%)
Nov 16, 2020 347.94 348.42 342.09 345.98 292,713 +0.12(+0.03%)
Nov 13, 2020 344.35 347.73 341.68 345.86 228,800 +5.08(+1.49%)
Nov 12, 2020 353.67 354.29 339.77 340.78 316,708 -15.49(-4.35%)
Nov 11, 2020 348.67 356.73 345.62 356.27 297,102 +11.25(+3.26%)
Nov 10, 2020 352.55 356.61 341.18 345.02 553,101 -7.69(-2.18%)
Nov 09, 2020 356.57 362.58 352.47 352.71 489,993 +6.28(+1.81%)
Nov 06, 2020 340.18 348.44 338.59 346.43 370,200 +6.31(+1.86%)
Nov 05, 2020 333.83 343.83 332.86 340.12 398,975 +10.94(+3.32%)
Nov 04, 2020 320.42 329.66 317.15 329.18 423,438 +9.96(+3.12%)
Nov 03, 2020 314.90 322.90 305.56 319.22 571,702 +26.15(+8.92%)
Nov 02, 2020 289.41 294.97 287.49 293.07 510,685 +9.43(+3.32%)
Oct 30, 2020 290.00 290.97 281.02 283.64 304,300 -8.33(-2.85%)
Oct 29, 2020 284.72 294.01 282.94 291.97 263,021 +6.77(+2.37%)
Oct 28, 2020 284.47 287.39 282.08 285.20 300,175 -4.08(-1.41%)
Oct 27, 2020 295.08 295.08 287.19 289.28 351,565 -5.82(-1.97%)
Oct 26, 2020 299.90 302.32 293.94 295.10 250,771 -8.62(-2.84%)
Oct 23, 2020 303.00 304.57 298.23 303.72 293,500 +2.81(+0.93%)
Oct 22, 2020 293.80 301.33 292.25 300.91 321,708 +9.05(+3.10%)
Oct 21, 2020 295.29 300.33 291.19 291.86 233,052 -2.97(-1.01%)
Oct 20, 2020 293.24 300.00 292.65 294.83 211,050 +3.26(+1.12%)
Oct 19, 2020 292.20 299.36 291.28 291.57 347,565 -1.43(-0.49%)
Oct 16, 2020 289.96 295.37 289.24 293.00 218,700 +5.69(+1.98%)
Oct 15, 2020 280.38 287.33 280.38 287.31 204,296 +2.54(+0.89%)
Oct 14, 2020 288.65 290.69 281.87 284.77 345,591 -1.96(-0.68%)
Oct 13, 2020 288.83 290.75 286.19 286.73 227,405 -1.52(-0.53%)
Oct 12, 2020 287.24 289.30 286.24 288.25 277,856 +4.25(+1.50%)
Oct 09, 2020 281.63 284.25 280.99 284.00 216,200 +4.91(+1.76%)
Oct 08, 2020 277.73 281.40 277.73 279.09 221,290 +2.51(+0.91%)
Oct 07, 2020 274.01 278.30 272.83 276.58 279,130 +6.61(+2.45%)
Oct 06, 2020 267.14 273.49 267.14 269.97 378,267 +1.96(+0.73%)
Oct 05, 2020 261.09 268.47 260.40 268.01 375,199 +9.20(+3.55%)
Oct 02, 2020 252.52 259.21 252.52 258.81 354,500 +0.33(+0.13%)
Oct 01, 2020 256.81 259.15 254.34 258.48 461,330 +6.02(+2.38%)
Sep 30, 2020 258.07 259.38 250.45 252.46 596,371 -6.46(-2.49%)
Sep 29, 2020 262.21 263.09 257.63 258.92 190,512 -1.64(-0.63%)
Sep 28, 2020 261.06 264.02 259.05 260.56 272,735 +3.10(+1.20%)
Sep 25, 2020 251.91 258.70 250.04 257.46 250,500 +6.79(+2.71%)
Sep 24, 2020 247.31 252.72 247.31 250.67 215,686 +1.09(+0.44%)
Sep 23, 2020 253.86 254.99 249.40 249.58 308,532 -2.70(-1.07%)
Sep 22, 2020 251.00 252.86 246.83 252.28 388,570 +3.55(+1.43%)
Sep 21, 2020 251.02 255.96 247.47 248.73 369,558 -7.42(-2.90%)
Sep 18, 2020 255.95 260.69 253.82 256.15 537,900 -0.03(-0.01%)
Sep 17, 2020 250.73 256.38 249.40 256.18 289,653 +2.03(+0.80%)
Sep 16, 2020 260.10 260.20 253.35 254.15 277,286 -3.31(-1.29%)
Sep 15, 2020 254.18 259.37 253.12 257.46 251,966 +6.20(+2.47%)
Sep 14, 2020 253.43 255.58 249.03 251.26 302,976 +1.30(+0.52%)
Sep 11, 2020 252.58 253.22 249.51 249.96 225,900 +0.52(+0.21%)
Sep 10, 2020 255.00 257.90 248.72 249.44 535,581 -5.67(-2.22%)
Sep 09, 2020 260.28 262.55 253.74 255.11 519,855 +5.85(+2.35%)
Sep 08, 2020 254.55 255.61 247.70 249.26 556,698 -11.29(-4.33%)
Sep 04, 2020 268.85 271.29 257.31 260.55 354,600 -8.70(-3.23%)
Sep 03, 2020 291.16 291.16 267.24 269.25 416,838 -25.11(-8.53%)
Sep 02, 2020 289.16 295.52 286.10 294.36 360,527 +7.20(+2.51%)
Sep 01, 2020 287.30 287.47 283.91 287.16 254,943 +0.63(+0.22%)
Aug 31, 2020 281.29 287.15 281.05 286.53 340,661 +6.37(+2.27%)
Aug 28, 2020 278.30 280.50 277.70 280.16 259,700 +2.90(+1.05%)
Aug 27, 2020 287.23 287.71 275.53 277.26 267,423 -7.48(-2.63%)
Aug 26, 2020 278.21 286.17 278.01 284.74 320,502 +6.88(+2.48%)
Aug 25, 2020 276.22 281.18 274.45 277.86 328,288 +2.47(+0.90%)
Aug 24, 2020 279.37 284.55 274.36 275.39 256,117 +0.06(+0.02%)
Aug 21, 2020 277.41 277.41 273.67 275.33 234,900 -1.22(-0.44%)
Aug 20, 2020 282.56 282.70 275.29 276.55 182,702 -6.58(-2.32%)
Aug 19, 2020 282.92 285.25 281.40 283.13 249,117 +1.17(+0.41%)
Aug 18, 2020 278.61 285.29 278.61 281.96 317,287 -4.78(-1.67%)
Aug 17, 2020 288.49 291.30 286.00 286.74 214,799 +0.71(+0.25%)
Aug 14, 2020 284.78 286.22 282.90 286.03 163,700 +0.42(+0.15%)
Aug 13, 2020 283.22 285.95 282.37 285.61 142,834 +1.60(+0.56%)
Aug 12, 2020 281.97 284.63 280.32 284.01 239,636 +3.44(+1.23%)
Aug 11, 2020 282.02 284.04 279.67 280.57 183,312 +0.16(+0.06%)
Aug 10, 2020 282.84 283.98 277.62 280.41 223,234 -2.63(-0.93%)
Aug 07, 2020 284.73 285.02 281.26 283.04 195,100 -3.69(-1.29%)
Aug 06, 2020 285.18 288.24 284.00 286.73 241,508 -2.11(-0.73%)
Aug 05, 2020 286.32 289.10 284.03 288.84 228,570 +4.16(+1.46%)
Aug 04, 2020 280.90 285.11 279.56 284.68 307,352 +3.96(+1.41%)
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.