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

Alnylam Pharmaceuticals (NQ: ALNY )

266.59 -14.90 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2021 204.45 205.69 200.32 201.43 806,868 -2.08(-1.02%)
Aug 30, 2021 204.80 208.32 203.11 203.51 467,309 -0.42(-0.21%)
Aug 27, 2021 202.09 208.55 201.96 203.93 376,821 +1.54(+0.76%)
Aug 26, 2021 205.07 207.25 202.38 202.39 335,783 -2.53(-1.23%)
Aug 25, 2021 201.18 205.39 198.70 204.92 365,213 +3.02(+1.50%)
Aug 24, 2021 199.01 202.58 196.08 201.90 298,952 +3.50(+1.76%)
Aug 23, 2021 198.72 201.49 196.60 198.40 911,055 +0.62(+0.31%)
Aug 20, 2021 198.43 201.32 196.12 197.78 973,664 +0.79(+0.40%)
Aug 19, 2021 196.44 201.00 195.00 196.99 379,568 -0.54(-0.27%)
Aug 18, 2021 201.77 201.77 197.51 197.53 475,182 -2.72(-1.36%)
Aug 17, 2021 195.71 202.34 193.85 200.25 586,925 +3.47(+1.76%)
Aug 16, 2021 196.30 198.71 193.35 196.78 663,416 +0.24(+0.12%)
Aug 13, 2021 199.51 202.26 195.53 196.54 865,830 -4.38(-2.18%)
Aug 12, 2021 203.50 204.91 195.00 200.92 450,871 -1.93(-0.95%)
Aug 11, 2021 206.90 209.72 200.87 202.85 1,169,245 -4.88(-2.35%)
Aug 10, 2021 201.96 208.95 198.96 207.73 979,243 +7.48(+3.74%)
Aug 09, 2021 193.55 201.65 192.99 200.25 1,291,875 +5.02(+2.57%)
Aug 06, 2021 192.88 199.91 191.30 195.23 815,770 +1.33(+0.69%)
Aug 05, 2021 183.80 194.28 183.32 193.90 972,857 +10.46(+5.70%)
Aug 04, 2021 177.24 186.48 175.70 183.44 800,530 +4.47(+2.50%)
Aug 03, 2021 179.14 180.00 174.15 178.97 986,016 +1.01(+0.57%)
Aug 02, 2021 178.30 179.97 175.86 177.96 448,427 -0.98(-0.55%)
Jul 30, 2021 180.42 181.62 178.20 178.94 409,176 -2.89(-1.59%)
Jul 29, 2021 182.08 184.45 180.50 181.83 345,727 -0.27(-0.15%)
Jul 28, 2021 176.72 182.44 174.55 182.10 354,290 +5.51(+3.12%)
Jul 27, 2021 176.87 177.91 172.81 176.59 350,552 -1.52(-0.85%)
Jul 26, 2021 182.13 182.93 178.09 178.11 270,680 -4.30(-2.36%)
Jul 23, 2021 182.00 183.47 180.09 182.41 514,417 +0.60(+0.33%)
Jul 22, 2021 180.09 182.53 178.22 181.81 768,966 +1.72(+0.96%)
Jul 21, 2021 184.00 184.00 178.31 180.09 718,897 -3.08(-1.68%)
Jul 20, 2021 176.29 184.83 174.73 183.17 1,395,865 +7.86(+4.48%)
Jul 19, 2021 176.96 177.53 172.28 175.31 517,886 -2.23(-1.26%)
Jul 16, 2021 173.02 177.97 171.78 177.54 544,252 +5.59(+3.25%)
Jul 15, 2021 170.07 172.36 168.06 171.95 474,890 +1.61(+0.95%)
Jul 14, 2021 175.63 176.94 169.10 170.34 609,250 -5.29(-3.01%)
Jul 13, 2021 176.03 178.68 174.67 175.63 450,616 -1.40(-0.79%)
Jul 12, 2021 177.00 180.24 176.36 177.03 908,095 +0.29(+0.16%)
Jul 09, 2021 173.43 177.60 171.65 176.74 655,909 +4.24(+2.46%)
Jul 08, 2021 169.83 172.75 169.00 172.50 364,077 -0.09(-0.05%)
Jul 07, 2021 175.82 176.00 170.22 172.59 358,074 -1.79(-1.03%)
Jul 06, 2021 172.26 175.41 168.68 174.38 669,515 +2.95(+1.72%)
Jul 02, 2021 169.49 172.14 167.01 171.43 338,946 +1.68(+0.99%)
Jul 01, 2021 169.70 170.06 166.16 169.75 522,438 +0.23(+0.14%)
Jun 30, 2021 165.41 173.91 163.29 169.52 652,014 +3.65(+2.20%)
Jun 29, 2021 166.90 167.16 164.51 165.87 756,188 -0.33(-0.20%)
Jun 28, 2021 155.14 168.34 154.99 166.20 2,081,773 -9.19(-5.24%)
Jun 25, 2021 174.13 176.75 172.65 175.39 914,794 +1.71(+0.98%)
Jun 24, 2021 176.31 176.97 172.86 173.68 790,224 -0.95(-0.54%)
Jun 23, 2021 171.82 175.76 171.82 174.63 530,097 +1.69(+0.98%)
Jun 22, 2021 171.40 173.13 168.51 172.94 721,099 +1.68(+0.98%)
Jun 21, 2021 175.86 175.86 169.70 171.26 1,060,094 -5.63(-3.18%)
Jun 18, 2021 170.42 177.53 169.97 176.89 1,522,882 +4.64(+2.69%)
Jun 17, 2021 167.92 172.53 167.92 172.25 629,588 +3.95(+2.35%)
Jun 16, 2021 166.45 168.37 164.94 168.30 709,675 +1.74(+1.04%)
Jun 15, 2021 166.50 168.78 165.49 166.56 981,841 -0.10(-0.06%)
Jun 14, 2021 165.42 167.37 164.05 166.66 821,336 +1.64(+0.99%)
Jun 11, 2021 161.76 165.33 161.76 165.02 712,585 +1.76(+1.08%)
Jun 10, 2021 158.01 163.29 156.85 163.26 655,329 +5.85(+3.72%)
Jun 09, 2021 152.25 157.50 151.31 157.41 653,489 +6.33(+4.19%)
Jun 08, 2021 152.00 153.25 149.98 151.08 470,538 +0.62(+0.41%)
Jun 07, 2021 145.88 150.85 145.88 150.46 847,124 +4.86(+3.34%)
Jun 04, 2021 147.43 148.00 144.02 145.60 413,260 -1.69(-1.15%)
Jun 03, 2021 141.82 148.59 140.38 147.29 556,853 +4.44(+3.11%)
Jun 02, 2021 143.86 145.24 142.16 142.85 761,142 -1.43(-0.99%)
Jun 01, 2021 142.23 145.15 141.11 144.28 591,169 +2.29(+1.61%)
May 28, 2021 140.95 144.72 139.85 141.99 500,181 +1.76(+1.26%)
May 27, 2021 139.59 142.25 136.85 140.23 553,167 +1.43(+1.03%)
May 26, 2021 140.74 141.54 138.28 138.80 569,155 -0.60(-0.43%)
May 25, 2021 139.35 140.38 138.05 139.40 504,254 +1.12(+0.81%)
May 24, 2021 141.34 141.56 138.14 138.28 343,273 -1.78(-1.27%)
May 21, 2021 140.63 142.05 138.98 140.06 470,952 -0.04(-0.03%)
May 20, 2021 135.25 140.68 132.46 140.10 512,240 +5.17(+3.83%)
May 19, 2021 134.24 137.24 133.02 134.93 442,883 -0.22(-0.16%)
May 18, 2021 135.39 138.44 134.23 135.15 241,376 -0.74(-0.54%)
May 17, 2021 135.21 136.69 134.06 135.89 262,687 +0.19(+0.14%)
May 14, 2021 133.68 137.65 131.58 135.70 457,714 +2.78(+2.09%)
May 13, 2021 134.29 134.92 127.72 132.92 608,959 -0.44(-0.33%)
May 12, 2021 131.27 135.24 131.07 133.36 440,709 +0.95(+0.72%)
May 11, 2021 126.31 133.35 125.08 132.41 496,997 +3.78(+2.94%)
May 10, 2021 131.28 131.28 127.22 128.63 397,783 -2.67(-2.03%)
May 07, 2021 133.44 135.49 130.76 131.30 325,840 -0.80(-0.61%)
May 06, 2021 132.00 134.00 128.71 132.10 630,229 -0.57(-0.43%)
May 05, 2021 131.64 133.29 129.14 132.67 613,514 +1.10(+0.84%)
May 04, 2021 134.64 135.69 130.46 131.57 644,695 -3.77(-2.79%)
May 03, 2021 140.48 140.61 134.23 135.34 554,770 -5.30(-3.77%)
Apr 30, 2021 139.11 144.45 139.11 140.64 430,900 +0.95(+0.68%)
Apr 29, 2021 145.00 147.98 137.52 139.69 731,446 -3.84(-2.68%)
Apr 28, 2021 140.99 144.99 139.07 143.53 453,966 +2.23(+1.58%)
Apr 27, 2021 142.14 144.06 140.74 141.30 541,942 -1.60(-1.12%)
Apr 26, 2021 137.78 143.35 135.97 142.90 683,224 +6.18(+4.52%)
Apr 23, 2021 138.59 140.47 135.62 136.72 328,100 -1.05(-0.76%)
Apr 22, 2021 136.45 140.41 134.66 137.77 370,121 +0.24(+0.17%)
Apr 21, 2021 136.94 138.48 134.12 137.53 241,916 +1.50(+1.10%)
Apr 20, 2021 131.75 136.91 131.75 136.03 508,156 -1.37(-1.00%)
Apr 19, 2021 138.34 140.82 136.09 137.40 492,633 -1.48(-1.07%)
Apr 16, 2021 139.59 140.06 137.38 138.88 768,300 -0.14(-0.10%)
Apr 15, 2021 139.76 142.71 138.73 139.02 428,329 +0.71(+0.51%)
Apr 14, 2021 137.40 140.37 136.18 138.31 566,029 +2.08(+1.53%)
Apr 13, 2021 136.01 137.00 133.12 136.23 477,023 +1.20(+0.89%)
Apr 12, 2021 137.08 137.87 134.09 135.03 522,685 -3.20(-2.31%)
Apr 09, 2021 141.94 142.31 137.10 138.23 419,900 -4.27(-3.00%)
Apr 08, 2021 143.21 144.54 141.10 142.50 346,971 +1.83(+1.30%)
Apr 07, 2021 141.36 143.04 140.02 140.67 336,668 -1.34(-0.94%)
Apr 06, 2021 141.15 143.91 141.02 142.01 411,652 -0.64(-0.45%)
Apr 05, 2021 143.20 144.93 141.17 142.65 399,407 +0.84(+0.59%)
Apr 01, 2021 143.17 145.16 140.49 141.81 324,900 +0.62(+0.44%)
Mar 31, 2021 137.30 142.28 136.56 141.19 539,679 +6.06(+4.48%)
Mar 30, 2021 132.66 137.56 130.53 135.13 359,685 +1.33(+0.99%)
Mar 29, 2021 135.95 136.73 133.61 133.80 320,181 -2.45(-1.80%)
Mar 26, 2021 134.48 136.39 133.02 136.25 252,900 +1.01(+0.75%)
Mar 25, 2021 133.43 135.74 130.28 135.24 637,405 +0.61(+0.45%)
Mar 24, 2021 139.33 140.54 134.01 134.63 464,388 -4.03(-2.91%)
Mar 23, 2021 143.38 143.64 137.80 138.66 405,089 -5.49(-3.81%)
Mar 22, 2021 143.57 146.87 140.70 144.15 643,056 -0.01(-0.01%)
Mar 19, 2021 141.43 144.62 138.88 144.16 1,046,700 +4.12(+2.94%)
Mar 18, 2021 143.15 144.86 139.79 140.04 345,298 -5.11(-3.52%)
Mar 17, 2021 142.34 146.60 141.51 145.15 459,437 +1.37(+0.95%)
Mar 16, 2021 147.34 148.53 142.07 143.78 650,660 -2.34(-1.60%)
Mar 15, 2021 142.00 146.25 141.15 146.12 535,783 +3.92(+2.76%)
Mar 12, 2021 140.69 142.49 137.07 142.20 466,000 -0.78(-0.55%)
Mar 11, 2021 138.21 143.70 136.49 142.98 704,280 +8.30(+6.16%)
Mar 10, 2021 139.05 139.85 134.12 134.68 517,001 -3.00(-2.18%)
Mar 09, 2021 141.88 143.41 137.60 137.68 881,251 -0.94(-0.68%)
Mar 08, 2021 142.14 144.50 138.29 138.62 583,844 -4.77(-3.33%)
Mar 05, 2021 136.95 143.42 133.09 143.39 491,300 +6.02(+4.38%)
Mar 04, 2021 143.35 144.72 136.88 137.37 790,491 -6.95(-4.82%)
Mar 03, 2021 151.91 152.00 143.54 144.32 500,703 -8.09(-5.31%)
Mar 02, 2021 149.29 153.25 148.07 152.41 571,914 +3.66(+2.46%)
Mar 01, 2021 149.36 151.35 147.95 148.75 443,294 +0.65(+0.44%)
Feb 26, 2021 147.01 149.00 143.91 148.10 504,600 +1.51(+1.03%)
Feb 25, 2021 151.92 154.80 143.43 146.59 461,593 -5.00(-3.30%)
Feb 24, 2021 152.75 155.57 150.83 151.59 368,998 -1.62(-1.06%)
Feb 23, 2021 145.92 154.31 143.34 153.21 602,153 +5.14(+3.47%)
Feb 22, 2021 150.91 153.61 148.00 148.07 469,616 -6.99(-4.51%)
Feb 19, 2021 152.14 155.53 151.33 155.06 682,800 +4.83(+3.22%)
Feb 18, 2021 154.60 156.44 150.17 150.23 710,820 -6.30(-4.02%)
Feb 17, 2021 152.44 157.00 150.07 156.53 512,412 +2.72(+1.77%)
Feb 16, 2021 158.11 160.92 150.51 153.81 803,036 -4.11(-2.60%)
Feb 12, 2021 156.00 162.97 148.57 157.92 924,700 -7.46(-4.51%)
Feb 11, 2021 166.98 168.88 160.23 165.38 617,507 +1.22(+0.74%)
Feb 10, 2021 169.81 172.82 162.14 164.16 892,058 -3.49(-2.08%)
Feb 09, 2021 165.00 169.84 163.87 167.65 510,159 +2.50(+1.51%)
Feb 08, 2021 165.46 169.93 162.25 165.15 636,062 +0.04(+0.02%)
Feb 05, 2021 158.42 167.70 158.42 165.11 616,400 +7.20(+4.56%)
Feb 04, 2021 152.80 162.00 152.35 157.91 878,985 +6.66(+4.40%)
Feb 03, 2021 154.09 157.27 149.99 151.25 812,466 -2.80(-1.82%)
Feb 02, 2021 149.92 154.15 148.32 154.05 999,029 +4.80(+3.22%)
Feb 01, 2021 154.65 156.62 146.90 149.25 854,656 -1.23(-0.82%)
Jan 29, 2021 154.38 156.67 148.31 150.48 931,900 -4.26(-2.75%)
Jan 28, 2021 157.50 157.50 149.63 154.74 829,775 -0.65(-0.42%)
Jan 27, 2021 167.85 168.89 152.51 155.39 1,249,306 -14.63(-8.60%)
Jan 26, 2021 174.15 178.41 169.16 170.02 539,596 -5.67(-3.23%)
Jan 25, 2021 170.43 176.78 168.15 175.69 1,158,044 +3.31(+1.92%)
Jan 22, 2021 165.78 173.20 163.90 172.38 534,900 +5.63(+3.38%)
Jan 21, 2021 172.54 172.61 166.35 166.75 543,691 -4.22(-2.47%)
Jan 20, 2021 169.65 173.00 167.01 170.97 1,028,018 +2.56(+1.52%)
Jan 19, 2021 167.88 171.00 167.02 168.41 637,870 +2.05(+1.23%)
Jan 15, 2021 165.35 171.01 165.35 166.36 711,600 +1.29(+0.78%)
Jan 14, 2021 169.78 169.78 164.02 165.07 1,279,970 -5.86(-3.43%)
Jan 13, 2021 165.65 175.41 163.95 170.93 2,440,830 +5.28(+3.19%)
Jan 12, 2021 156.03 165.91 156.03 165.65 1,559,801 +9.02(+5.76%)
Jan 11, 2021 148.56 157.39 146.42 156.63 1,316,671 +9.97(+6.80%)
Jan 08, 2021 138.73 147.00 137.72 146.66 829,800 +7.26(+5.21%)
Jan 07, 2021 133.62 140.00 132.03 139.40 1,072,701 +12.57(+9.91%)
Jan 06, 2021 126.33 128.12 125.38 126.83 758,599 -0.62(-0.49%)
Jan 05, 2021 125.56 127.70 124.00 127.45 499,662 -0.65(-0.51%)
Jan 04, 2021 130.69 132.78 126.94 128.10 527,642 -1.87(-1.44%)
Dec 31, 2020 129.97 129.97 129.97 256,897 -1.07(-0.82%)
Dec 30, 2020 131.90 134.16 129.17 131.04 256,897 +0.48(+0.37%)
Dec 29, 2020 134.56 136.91 130.00 130.56 368,145 -3.52(-2.63%)
Dec 28, 2020 138.60 140.00 133.67 134.08 340,047 -3.48(-2.53%)
Dec 24, 2020 138.62 140.11 136.80 137.56 150,900 -1.06(-0.76%)
Dec 23, 2020 138.30 140.01 135.47 138.62 590,042 +0.31(+0.22%)
Dec 22, 2020 139.44 142.35 137.57 138.31 572,342 -1.12(-0.80%)
Dec 21, 2020 137.12 140.79 136.83 139.43 486,525 -2.96(-2.08%)
Dec 18, 2020 140.00 142.61 136.88 142.39 1,235,400 +3.74(+2.70%)
Dec 17, 2020 139.93 139.93 136.42 138.65 601,322 +0.33(+0.24%)
Dec 16, 2020 136.05 139.49 134.71 138.32 584,820 +2.62(+1.93%)
Dec 15, 2020 134.07 136.64 133.08 135.70 425,209 +3.01(+2.27%)
Dec 14, 2020 131.63 135.37 131.01 132.69 529,806 +3.04(+2.34%)
Dec 11, 2020 126.42 130.40 126.26 129.65 493,400 +3.60(+2.86%)
Dec 10, 2020 124.04 127.30 123.47 126.05 349,811 +2.01(+1.62%)
Dec 09, 2020 127.51 127.59 121.97 124.04 530,698 -4.01(-3.13%)
Dec 08, 2020 127.07 128.21 125.35 128.05 346,392 +1.24(+0.98%)
Dec 07, 2020 129.74 130.67 126.00 126.81 312,574 -2.75(-2.12%)
Dec 04, 2020 130.62 132.07 127.25 129.56 320,500 -1.61(-1.23%)
Dec 03, 2020 130.00 132.87 129.68 131.17 299,566 +1.70(+1.31%)
Dec 02, 2020 131.92 131.92 127.69 129.47 356,135 -2.80(-2.12%)
Dec 01, 2020 130.78 134.45 130.65 132.27 457,574 +2.36(+1.82%)
Nov 30, 2020 130.31 132.26 129.04 129.91 824,964 +0.05(+0.04%)
Nov 27, 2020 125.88 130.21 125.64 129.86 265,000 +4.41(+3.52%)
Nov 25, 2020 127.43 128.00 123.67 125.45 512,700 -0.21(-0.17%)
Nov 24, 2020 125.69 128.00 123.03 125.66 872,419 +2.64(+2.15%)
Nov 23, 2020 125.00 125.50 120.83 123.02 493,678 -1.68(-1.35%)
Nov 20, 2020 123.82 125.31 122.92 124.70 425,600 +0.89(+0.72%)
Nov 19, 2020 126.62 126.62 122.66 123.81 689,843 -1.64(-1.31%)
Nov 18, 2020 130.00 130.23 125.04 125.45 677,997 -3.85(-2.98%)
Nov 17, 2020 130.92 131.04 127.72 129.30 391,355 -1.75(-1.34%)
Nov 16, 2020 136.01 136.01 128.51 131.05 463,381 -4.46(-3.29%)
Nov 13, 2020 133.35 136.67 132.62 135.51 725,800 +3.07(+2.32%)
Nov 12, 2020 129.74 133.80 129.74 132.44 472,221 +3.35(+2.60%)
Nov 11, 2020 126.62 130.69 123.15 129.09 740,396 +4.04(+3.23%)
Nov 10, 2020 127.20 127.64 124.58 125.05 844,707 -2.43(-1.91%)
Nov 09, 2020 133.62 134.67 126.66 127.48 605,058 -3.25(-2.49%)
Nov 06, 2020 136.03 137.84 126.23 130.73 956,900 -7.13(-5.17%)
Nov 05, 2020 143.56 144.63 136.33 137.86 742,696 -1.63(-1.17%)
Nov 04, 2020 133.42 140.84 132.47 139.49 891,933 +10.44(+8.09%)
Nov 03, 2020 125.00 130.43 125.00 129.05 360,182 +4.14(+3.31%)
Nov 02, 2020 124.36 126.22 122.00 124.91 479,820 +1.94(+1.58%)
Oct 30, 2020 122.80 124.60 119.29 122.97 733,500 -0.35(-0.28%)
Oct 29, 2020 124.93 125.38 121.56 123.32 547,506 -1.56(-1.25%)
Oct 28, 2020 125.59 126.85 123.23 124.88 447,468 -1.94(-1.53%)
Oct 27, 2020 128.52 130.88 126.07 126.82 521,874 -1.85(-1.44%)
Oct 26, 2020 130.08 132.00 126.71 128.67 473,261 -3.17(-2.40%)
Oct 23, 2020 134.75 134.75 130.72 131.84 528,900 -2.46(-1.83%)
Oct 22, 2020 136.49 140.66 133.77 134.30 481,958 -2.18(-1.60%)
Oct 21, 2020 141.36 143.41 135.93 136.48 359,697 -4.97(-3.51%)
Oct 20, 2020 141.92 143.51 140.41 141.45 348,978 +0.81(+0.58%)
Oct 19, 2020 144.94 145.40 139.53 140.64 535,527 -4.76(-3.27%)
Oct 16, 2020 144.12 148.07 144.12 145.40 338,500 +1.46(+1.01%)
Oct 15, 2020 142.52 145.72 141.30 143.94 302,824 +0.03(+0.02%)
Oct 14, 2020 147.36 147.99 143.86 143.91 251,950 -2.75(-1.88%)
Oct 13, 2020 147.00 148.74 144.76 146.66 267,376 -0.34(-0.23%)
Oct 12, 2020 148.00 148.05 145.09 147.00 313,612 +0.00(+0.00%)
Oct 09, 2020 145.86 147.97 145.19 147.00 275,400 +0.96(+0.66%)
Oct 08, 2020 146.80 147.76 144.81 146.04 247,281 +0.64(+0.44%)
Oct 07, 2020 144.03 146.50 142.58 145.40 386,076 +2.14(+1.49%)
Oct 06, 2020 142.01 146.76 142.01 143.26 366,495 +1.26(+0.89%)
Oct 05, 2020 136.29 142.27 136.29 142.00 494,865 +6.32(+4.66%)
Oct 02, 2020 141.84 143.72 135.24 135.68 614,400 -8.06(-5.61%)
Oct 01, 2020 146.70 148.76 143.30 143.74 558,802 -1.86(-1.28%)
Sep 30, 2020 144.17 147.00 142.37 145.60 548,027 +0.59(+0.41%)
Sep 29, 2020 140.00 145.25 138.66 145.01 501,709 +5.20(+3.72%)
Sep 28, 2020 139.16 140.00 137.17 139.81 352,945 +1.50(+1.08%)
Sep 25, 2020 134.13 138.80 132.37 138.31 635,400 +4.97(+3.73%)
Sep 24, 2020 132.87 134.20 130.80 133.34 428,034 -1.16(-0.86%)
Sep 23, 2020 133.91 136.07 132.21 134.50 458,119 +0.86(+0.64%)
Sep 22, 2020 130.73 134.18 129.11 133.64 465,395 +2.72(+2.08%)
Sep 21, 2020 131.82 137.15 129.60 130.92 560,855 -1.34(-1.01%)
Sep 18, 2020 131.67 133.30 128.18 132.26 1,476,800 +1.24(+0.95%)
Sep 17, 2020 130.41 132.96 129.51 131.02 408,471 -0.26(-0.20%)
Sep 16, 2020 130.41 132.85 129.70 131.28 506,774 +0.77(+0.59%)
Sep 15, 2020 131.88 132.64 130.09 130.51 448,458 -0.49(-0.37%)
Sep 14, 2020 125.00 131.18 124.06 131.00 693,492 +8.56(+6.99%)
Sep 11, 2020 122.62 123.50 120.24 122.44 448,900 +1.25(+1.03%)
Sep 10, 2020 122.29 124.96 121.19 121.19 385,672 -1.87(-1.52%)
Sep 09, 2020 124.10 124.90 121.81 123.06 535,611 +0.07(+0.06%)
Sep 08, 2020 122.03 125.17 120.81 122.99 753,594 +0.16(+0.13%)
Sep 04, 2020 126.18 126.18 119.67 122.83 459,300 -2.36(-1.89%)
Sep 03, 2020 129.75 131.63 124.67 125.19 310,861 -5.47(-4.19%)
Sep 02, 2020 131.46 131.46 128.42 130.66 428,604 +0.25(+0.19%)
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.