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

CDW Corp (NQ: CDW )

223.64 -0.50 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 110.59 110.59 108.38 109.28 656,628 -1.62(-1.47%)
Aug 28, 2020 110.67 111.39 109.39 110.91 601,620 +0.48(+0.43%)
Aug 27, 2020 108.20 111.12 107.53 110.43 1,224,910 +3.53(+3.30%)
Aug 26, 2020 107.68 107.92 105.86 106.90 1,067,395 -0.94(-0.87%)
Aug 25, 2020 108.20 109.13 106.89 107.84 511,576 -0.13(-0.13%)
Aug 24, 2020 107.40 109.03 107.07 107.97 562,587 +1.46(+1.37%)
Aug 21, 2020 107.33 107.39 105.92 106.51 580,622 -1.12(-1.04%)
Aug 20, 2020 106.67 108.42 106.40 107.63 657,622 +0.32(+0.29%)
Aug 19, 2020 106.25 108.23 106.17 107.32 564,595 +0.97(+0.91%)
Aug 18, 2020 108.94 109.56 106.15 106.35 782,849 -2.53(-2.32%)
Aug 17, 2020 109.25 110.32 108.66 108.88 425,672 +0.10(+0.09%)
Aug 14, 2020 108.85 109.11 108.11 108.78 556,203 -1.02(-0.93%)
Aug 13, 2020 111.04 111.17 109.05 109.80 512,126 -1.95(-1.74%)
Aug 12, 2020 113.56 113.56 111.43 111.75 893,182 -0.57(-0.51%)
Aug 11, 2020 109.64 114.95 109.16 112.32 1,171,785 +4.03(+3.73%)
Aug 10, 2020 109.47 110.21 108.27 108.29 705,288 -1.70(-1.54%)
Aug 07, 2020 109.00 110.06 108.14 109.98 707,829 -0.02(-0.02%)
Aug 06, 2020 111.06 113.03 109.65 110.00 818,564 -1.88(-1.68%)
Aug 05, 2020 116.84 116.84 110.64 111.88 1,349,550 -2.66(-2.32%)
Aug 04, 2020 112.08 114.83 111.83 114.53 1,039,758 +1.97(+1.75%)
Aug 03, 2020 111.81 113.48 111.21 112.56 560,823 +1.16(+1.04%)
Jul 31, 2020 110.51 111.54 108.81 111.40 802,791 +0.54(+0.48%)
Jul 30, 2020 108.74 111.01 107.71 110.86 551,806 +0.05(+0.04%)
Jul 29, 2020 109.01 111.17 108.63 110.82 565,242 +1.72(+1.57%)
Jul 28, 2020 110.72 111.92 108.94 109.10 485,401 -2.35(-2.11%)
Jul 27, 2020 110.47 111.68 109.49 111.45 794,475 +1.67(+1.52%)
Jul 24, 2020 113.10 113.36 108.98 109.78 960,677 -4.05(-3.56%)
Jul 23, 2020 114.30 116.41 113.35 113.83 493,637 -0.28(-0.24%)
Jul 22, 2020 112.89 114.72 112.70 114.11 541,662 +1.99(+1.78%)
Jul 21, 2020 112.76 114.72 111.37 112.12 918,547 -1.13(-1.00%)
Jul 20, 2020 112.83 113.42 110.92 113.25 511,007 -0.32(-0.28%)
Jul 17, 2020 112.27 114.63 111.69 113.57 585,005 +1.73(+1.55%)
Jul 16, 2020 112.23 112.51 111.28 111.83 591,767 -0.96(-0.85%)
Jul 15, 2020 110.91 113.34 110.13 112.79 689,350 +3.16(+2.89%)
Jul 14, 2020 106.62 109.78 106.35 109.63 636,482 +1.74(+1.62%)
Jul 13, 2020 110.31 110.32 107.77 107.88 814,435 -1.21(-1.11%)
Jul 10, 2020 107.14 109.47 106.65 109.09 689,150 +1.27(+1.18%)
Jul 09, 2020 108.88 109.25 105.59 107.82 755,366 -0.83(-0.77%)
Jul 08, 2020 109.45 110.16 107.61 108.65 902,906 -0.65(-0.60%)
Jul 07, 2020 111.99 113.11 108.97 109.30 922,408 -3.34(-2.97%)
Jul 06, 2020 114.75 114.99 112.31 112.65 761,252 +0.42(+0.38%)
Jul 02, 2020 111.91 113.80 111.64 112.22 932,919 +1.51(+1.37%)
Jul 01, 2020 111.19 112.99 110.36 110.71 918,582 -0.62(-0.56%)
Jun 30, 2020 108.86 112.02 107.81 111.33 1,050,052 +2.09(+1.91%)
Jun 29, 2020 107.95 110.36 106.85 109.24 1,995,639 +5.28(+5.08%)
Jun 26, 2020 108.09 108.09 103.65 103.96 2,092,286 -3.78(-3.51%)
Jun 25, 2020 107.04 108.08 105.12 107.75 765,385 +0.91(+0.85%)
Jun 24, 2020 110.00 110.05 105.78 106.84 929,303 -4.27(-3.85%)
Jun 23, 2020 113.07 113.07 110.70 111.11 1,146,175 -0.23(-0.21%)
Jun 22, 2020 111.15 111.72 109.86 111.34 893,584 -0.73(-0.65%)
Jun 19, 2020 112.94 115.95 111.48 112.07 1,483,697 -0.28(-0.25%)
Jun 18, 2020 111.68 112.66 110.82 112.35 733,764 +0.06(+0.05%)
Jun 17, 2020 114.98 115.41 111.77 112.29 816,795 -2.10(-1.83%)
Jun 16, 2020 113.12 115.62 111.02 114.39 1,293,248 +5.24(+4.80%)
Jun 15, 2020 106.37 109.32 104.11 109.15 936,478 -0.19(-0.18%)
Jun 12, 2020 109.15 111.18 106.40 109.34 964,121 +3.41(+3.22%)
Jun 11, 2020 114.06 115.57 105.92 105.93 1,037,961 -10.70(-9.18%)
Jun 10, 2020 118.93 119.33 116.41 116.63 950,845 -2.59(-2.17%)
Jun 09, 2020 121.29 121.84 119.11 119.22 1,386,128 -3.72(-3.02%)
Jun 08, 2020 121.13 123.84 120.12 122.94 1,730,442 +2.83(+2.35%)
Jun 05, 2020 114.36 120.74 114.34 120.11 2,119,314 +8.23(+7.36%)
Jun 04, 2020 109.63 112.12 109.25 111.88 1,149,817 +1.59(+1.44%)
Jun 03, 2020 108.78 110.92 108.78 110.29 676,384 +1.74(+1.61%)
Jun 02, 2020 107.30 108.90 106.94 108.55 920,175 +1.30(+1.22%)
Jun 01, 2020 105.66 108.48 105.01 107.24 633,492 +0.96(+0.90%)
May 29, 2020 105.81 106.85 103.82 106.28 1,263,094 +1.21(+1.15%)
May 28, 2020 105.41 107.00 103.87 105.08 800,329 -0.66(-0.63%)
May 27, 2020 105.04 105.78 102.64 105.74 857,067 +2.23(+2.16%)
May 26, 2020 104.03 105.91 103.47 103.50 981,276 +2.18(+2.15%)
May 22, 2020 101.80 102.25 101.01 101.33 651,269 -1.69(-1.64%)
May 21, 2020 103.92 105.37 102.55 103.02 787,196 -1.29(-1.24%)
May 20, 2020 101.06 104.46 101.06 104.31 1,055,825 +3.09(+3.06%)
May 19, 2020 101.57 103.62 100.38 101.22 934,251 -0.50(-0.49%)
May 18, 2020 97.86 102.35 96.92 101.71 1,856,876 +8.31(+8.90%)
May 15, 2020 93.59 94.36 92.54 93.40 1,348,764 -1.80(-1.90%)
May 14, 2020 90.98 95.33 89.53 95.21 1,139,387 +1.61(+1.72%)
May 13, 2020 96.44 98.14 92.15 93.59 1,003,353 -3.79(-3.89%)
May 12, 2020 100.63 101.53 97.37 97.39 899,303 -2.86(-2.85%)
May 11, 2020 102.15 102.47 100.24 100.24 807,117 -3.41(-3.29%)
May 08, 2020 103.18 104.88 102.69 103.65 611,446 +1.79(+1.75%)
May 07, 2020 101.67 103.98 100.24 101.86 939,059 -0.10(-0.09%)
May 06, 2020 105.63 106.29 99.94 101.96 1,391,589 -3.08(-2.93%)
May 05, 2020 102.97 106.00 102.78 105.03 851,781 +1.72(+1.66%)
May 04, 2020 101.44 103.46 99.75 103.32 758,758 +1.31(+1.28%)
May 01, 2020 103.34 103.79 101.40 102.01 862,350 -3.80(-3.59%)
Apr 30, 2020 105.93 106.18 104.04 105.81 1,198,411 -0.47(-0.44%)
Apr 29, 2020 104.25 107.09 103.55 106.28 1,034,657 +3.98(+3.89%)
Apr 28, 2020 103.73 104.15 101.40 102.29 1,064,665 +0.80(+0.79%)
Apr 27, 2020 100.05 102.22 99.89 101.49 769,408 +1.44(+1.44%)
Apr 24, 2020 98.41 100.95 97.72 100.05 1,119,223 +3.73(+3.88%)
Apr 23, 2020 97.89 99.64 96.16 96.32 942,662 -0.84(-0.86%)
Apr 22, 2020 96.35 98.29 94.88 97.16 905,517 +2.76(+2.93%)
Apr 21, 2020 98.07 99.08 93.70 94.39 1,490,373 -6.45(-6.40%)
Apr 20, 2020 101.67 102.28 99.80 100.84 1,117,086 -3.07(-2.96%)
Apr 17, 2020 101.36 104.12 100.88 103.92 1,011,468 +4.36(+4.38%)
Apr 16, 2020 99.15 100.93 96.55 99.55 1,143,644 +0.54(+0.55%)
Apr 15, 2020 97.82 100.60 97.81 99.01 730,966 -2.93(-2.88%)
Apr 14, 2020 99.94 102.41 99.94 101.94 1,012,754 +2.74(+2.76%)
Apr 13, 2020 101.14 102.18 97.00 99.20 872,230 -2.27(-2.24%)
Apr 09, 2020 99.51 102.95 98.63 101.47 1,381,017 +3.81(+3.90%)
Apr 08, 2020 95.05 98.64 94.06 97.66 1,058,158 +3.48(+3.69%)
Apr 07, 2020 96.95 98.32 94.07 94.19 1,333,154 +2.66(+2.91%)
Apr 06, 2020 88.47 91.95 87.19 91.52 1,252,748 +8.55(+10.30%)
Apr 03, 2020 83.50 85.73 82.01 82.98 1,178,074 -1.03(-1.23%)
Apr 02, 2020 82.73 85.27 81.92 84.01 1,507,797 -0.82(-0.97%)
Apr 01, 2020 85.30 88.50 84.05 84.83 1,604,141 -4.24(-4.76%)
Mar 31, 2020 92.10 93.98 88.29 89.07 2,255,152 -3.48(-3.76%)
Mar 30, 2020 87.86 93.35 87.68 92.54 976,540 +3.02(+3.37%)
Mar 27, 2020 91.54 93.39 88.35 89.53 1,426,150 -6.98(-7.23%)
Mar 26, 2020 87.38 97.31 85.95 96.51 1,651,851 +8.74(+9.96%)
Mar 25, 2020 88.49 92.43 86.34 87.77 1,829,349 -1.83(-2.05%)
Mar 24, 2020 86.17 91.17 84.80 89.60 2,294,529 +7.86(+9.61%)
Mar 23, 2020 74.85 83.08 70.08 81.74 2,308,165 +5.77(+7.59%)
Mar 20, 2020 85.62 86.93 75.76 75.98 1,993,302 -8.32(-9.87%)
Mar 19, 2020 80.27 85.42 75.21 84.29 1,961,568 +3.71(+4.60%)
Mar 18, 2020 77.34 84.59 71.81 80.59 2,221,404 -2.76(-3.31%)
Mar 17, 2020 84.68 85.44 80.56 83.35 2,225,230 +0.30(+0.36%)
Mar 16, 2020 84.09 87.45 81.18 83.05 2,577,139 -13.68(-14.15%)
Mar 13, 2020 92.17 96.81 88.34 96.74 2,400,444 +9.39(+10.75%)
Mar 12, 2020 91.68 96.81 87.14 87.35 2,886,311 -10.89(-11.08%)
Mar 11, 2020 95.85 99.93 95.85 98.24 3,029,342 -1.16(-1.17%)
Mar 10, 2020 97.58 99.40 94.61 99.40 2,259,238 +5.62(+5.99%)
Mar 09, 2020 97.55 100.77 93.77 93.79 2,857,666 -12.77(-11.98%)
Mar 06, 2020 104.05 106.96 103.44 106.55 1,647,000 -2.13(-1.96%)
Mar 05, 2020 110.76 111.51 106.65 108.68 1,699,640 -5.14(-4.51%)
Mar 04, 2020 112.50 113.89 110.72 113.82 1,363,176 +3.42(+3.10%)
Mar 03, 2020 112.83 115.46 108.74 110.40 1,734,601 -4.17(-3.64%)
Mar 02, 2020 109.89 114.58 108.03 114.58 2,185,923 +5.50(+5.04%)
Feb 28, 2020 108.08 112.56 105.92 109.07 3,125,615 -1.78(-1.60%)
Feb 27, 2020 116.25 116.48 110.81 110.85 2,061,971 -8.37(-7.02%)
Feb 26, 2020 120.12 123.35 119.06 119.22 1,381,806 -0.30(-0.25%)
Feb 25, 2020 124.47 125.17 119.13 119.51 1,352,656 -4.19(-3.39%)
Feb 24, 2020 125.47 126.88 122.58 123.70 1,509,161 -3.81(-2.99%)
Feb 21, 2020 130.81 131.69 126.79 127.51 1,008,256 -4.12(-3.13%)
Feb 20, 2020 130.01 131.83 129.28 131.64 701,398 +1.53(+1.18%)
Feb 19, 2020 128.81 130.80 128.63 130.10 700,429 +1.68(+1.31%)
Feb 18, 2020 130.90 131.08 126.96 128.43 1,053,516 -3.26(-2.47%)
Feb 14, 2020 131.35 132.32 130.51 131.69 1,357,328 +0.96(+0.74%)
Feb 13, 2020 128.84 130.75 128.44 130.72 1,085,955 +0.66(+0.51%)
Feb 12, 2020 129.50 130.99 129.21 130.07 1,080,094 +0.59(+0.46%)
Feb 11, 2020 127.89 129.68 126.96 129.48 1,289,929 +1.89(+1.48%)
Feb 10, 2020 126.37 127.67 126.17 127.59 966,189 +1.27(+1.00%)
Feb 07, 2020 127.99 128.07 124.91 126.32 1,422,438 -1.89(-1.47%)
Feb 06, 2020 128.09 131.84 127.30 128.21 1,246,232 -1.33(-1.03%)
Feb 05, 2020 130.67 130.92 128.45 129.54 1,179,951 -0.10(-0.08%)
Feb 04, 2020 128.05 129.73 127.59 129.65 1,122,381 +3.10(+2.45%)
Feb 03, 2020 124.50 127.37 124.31 126.54 1,699,321 +2.32(+1.87%)
Jan 31, 2020 127.02 127.33 123.72 124.22 1,231,834 -3.22(-2.53%)
Jan 30, 2020 126.88 128.28 126.39 127.44 1,024,012 -0.98(-0.76%)
Jan 29, 2020 129.41 129.95 127.92 128.42 784,279 -0.57(-0.44%)
Jan 28, 2020 128.23 129.25 127.51 128.99 1,240,165 +1.51(+1.19%)
Jan 27, 2020 129.01 129.55 127.37 127.48 931,573 -3.86(-2.94%)
Jan 24, 2020 132.40 132.84 130.60 131.33 899,880 -0.77(-0.58%)
Jan 23, 2020 130.06 132.22 129.00 132.10 1,234,359 +2.05(+1.57%)
Jan 22, 2020 130.63 131.65 129.84 130.06 1,188,631 +0.48(+0.37%)
Jan 21, 2020 129.64 131.52 129.34 129.58 1,700,824 -0.73(-0.56%)
Jan 17, 2020 134.16 134.86 129.58 130.31 2,475,221 -7.00(-5.10%)
Jan 16, 2020 138.53 139.11 136.72 137.31 876,109 -0.38(-0.28%)
Jan 15, 2020 137.02 138.46 136.59 137.69 830,950 +0.61(+0.44%)
Jan 14, 2020 136.50 138.13 135.97 137.08 906,805 +0.58(+0.43%)
Jan 13, 2020 135.94 136.86 135.08 136.50 1,432,968 +0.94(+0.69%)
Jan 10, 2020 135.62 137.06 134.49 135.56 701,925 +0.37(+0.28%)
Jan 09, 2020 134.53 136.17 134.31 135.19 991,225 +1.20(+0.90%)
Jan 08, 2020 134.28 135.06 133.62 133.99 1,086,105 -0.20(-0.15%)
Jan 07, 2020 134.45 135.01 133.94 134.19 841,482 -0.15(-0.11%)
Jan 06, 2020 134.27 134.88 133.59 134.34 1,065,790 -1.02(-0.75%)
Jan 03, 2020 135.21 136.59 135.04 135.36 927,394 -1.65(-1.20%)
Jan 02, 2020 137.59 137.59 135.00 137.01 1,400,621 +0.99(+0.73%)
Dec 31, 2019 135.42 136.32 135.16 136.02 575,066 +0.06(+0.04%)
Dec 30, 2019 137.00 137.03 135.31 135.96 530,354 -1.12(-0.82%)
Dec 27, 2019 137.87 138.03 136.66 137.08 441,381 -0.64(-0.46%)
Dec 26, 2019 136.23 137.82 136.17 137.72 493,178 +1.58(+1.16%)
Dec 24, 2019 136.24 136.60 135.74 136.14 307,276 +0.09(+0.07%)
Dec 23, 2019 137.12 137.20 135.18 136.05 1,269,556 -1.00(-0.73%)
Dec 20, 2019 136.53 137.32 134.96 137.05 6,260,619 +1.59(+1.17%)
Dec 19, 2019 134.04 135.61 133.53 135.46 1,033,535 +1.55(+1.16%)
Dec 18, 2019 132.70 134.18 132.59 133.90 1,005,247 +1.20(+0.90%)
Dec 17, 2019 133.45 134.37 131.85 132.70 1,336,200 -1.27(-0.94%)
Dec 16, 2019 132.43 134.98 132.43 133.97 1,389,648 +2.78(+2.12%)
Dec 13, 2019 130.22 131.29 129.44 131.19 591,133 +0.92(+0.71%)
Dec 12, 2019 129.39 131.08 128.80 130.27 532,609 +1.08(+0.84%)
Dec 11, 2019 129.26 129.47 128.54 129.18 560,351 -0.08(-0.07%)
Dec 10, 2019 127.75 129.33 127.60 129.27 567,184 +1.34(+1.05%)
Dec 09, 2019 129.86 130.07 127.79 127.92 746,067 -2.21(-1.70%)
Dec 06, 2019 128.86 130.35 128.60 130.13 734,585 +2.13(+1.67%)
Dec 05, 2019 129.03 129.35 127.86 128.00 501,534 -0.87(-0.67%)
Dec 04, 2019 128.05 129.42 127.88 128.87 661,598 +2.09(+1.64%)
Dec 03, 2019 125.95 127.05 124.57 126.78 849,018 -0.89(-0.70%)
Dec 02, 2019 129.41 129.41 126.88 127.68 1,340,928 -0.92(-0.72%)
Nov 29, 2019 129.54 130.34 128.40 128.60 576,431 -1.33(-1.03%)
Nov 27, 2019 130.69 130.69 127.58 129.93 820,383 -0.51(-0.39%)
Nov 26, 2019 131.33 131.77 130.28 130.45 909,603 -0.98(-0.75%)
Nov 25, 2019 130.50 131.88 129.85 131.43 800,582 +1.50(+1.16%)
Nov 22, 2019 131.21 131.26 129.68 129.92 661,284 -0.73(-0.56%)
Nov 21, 2019 130.67 130.87 129.48 130.66 734,623 -0.10(-0.08%)
Nov 20, 2019 130.43 131.80 129.81 130.76 753,768 -0.09(-0.07%)
Nov 19, 2019 131.79 131.88 130.62 130.86 683,654 +0.15(+0.12%)
Nov 18, 2019 129.24 130.95 128.87 130.70 616,532 +1.03(+0.80%)
Nov 15, 2019 127.43 129.75 126.68 129.67 1,061,806 +3.54(+2.81%)
Nov 14, 2019 128.02 128.44 125.87 126.13 1,119,701 -2.53(-1.96%)
Nov 13, 2019 126.53 128.74 126.42 128.65 968,596 +1.58(+1.24%)
Nov 12, 2019 127.03 127.67 125.59 127.08 1,006,165 -0.28(-0.22%)
Nov 11, 2019 126.28 127.75 125.92 127.35 863,555 +0.56(+0.44%)
Nov 08, 2019 125.80 127.34 125.36 126.79 764,420 +0.56(+0.44%)
Nov 07, 2019 126.12 127.28 125.74 126.23 1,064,630 -0.03(-0.02%)
Nov 06, 2019 128.39 128.77 125.68 126.26 1,355,049 -2.71(-2.10%)
Nov 05, 2019 125.34 129.44 124.96 128.97 1,267,351 +3.81(+3.04%)
Nov 04, 2019 125.67 126.72 124.79 125.16 1,366,468 +0.57(+0.46%)
Nov 01, 2019 122.46 124.78 122.00 124.59 1,123,726 +3.12(+2.57%)
Oct 31, 2019 124.87 125.68 121.00 121.46 1,761,769 +0.50(+0.42%)
Oct 30, 2019 119.79 121.08 118.62 120.96 1,090,154 +1.14(+0.95%)
Oct 29, 2019 118.81 120.84 118.81 119.82 991,591 +0.18(+0.15%)
Oct 28, 2019 119.73 120.61 119.32 119.64 1,163,156 +1.07(+0.90%)
Oct 25, 2019 117.61 118.76 117.31 118.57 794,432 +0.39(+0.33%)
Oct 24, 2019 117.78 118.24 116.75 118.18 814,753 +1.34(+1.15%)
Oct 23, 2019 115.95 117.05 115.61 116.84 898,765 +0.60(+0.51%)
Oct 22, 2019 118.60 118.68 116.05 116.24 861,902 -1.57(-1.33%)
Oct 21, 2019 118.09 118.91 117.69 117.81 768,125 +0.14(+0.12%)
Oct 18, 2019 118.16 118.70 116.52 117.67 803,699 -0.06(-0.05%)
Oct 17, 2019 117.67 118.46 116.59 117.72 677,968 +0.28(+0.24%)
Oct 16, 2019 117.15 118.64 116.81 117.44 845,537 +0.29(+0.25%)
Oct 15, 2019 117.11 118.07 116.80 117.14 1,007,970 +0.03(+0.02%)
Oct 14, 2019 117.39 118.13 116.99 117.11 996,712 -1.03(-0.87%)
Oct 11, 2019 117.72 119.09 117.03 118.14 835,186 +1.78(+1.53%)
Oct 10, 2019 115.22 116.66 114.90 116.36 1,444,254 +0.70(+0.61%)
Oct 09, 2019 117.62 117.62 114.83 115.66 1,557,682 -1.13(-0.96%)
Oct 08, 2019 115.79 117.81 115.33 116.79 1,981,768 -0.13(-0.11%)
Oct 07, 2019 116.17 117.86 114.95 116.92 935,966 +0.68(+0.59%)
Oct 04, 2019 113.96 116.43 113.80 116.23 1,554,009 +2.58(+2.27%)
Oct 03, 2019 113.61 114.69 111.63 113.65 1,245,486 -0.13(-0.12%)
Oct 02, 2019 115.18 115.19 112.91 113.78 1,557,731 -1.23(-1.07%)
Oct 01, 2019 117.21 118.24 115.00 115.02 1,379,466 -2.01(-1.72%)
Sep 30, 2019 115.61 117.30 115.52 117.03 1,807,695 +1.38(+1.19%)
Sep 27, 2019 116.94 117.83 114.85 115.65 1,820,961 -1.53(-1.30%)
Sep 26, 2019 115.40 118.07 114.07 117.18 1,902,180 +1.79(+1.55%)
Sep 25, 2019 112.50 115.65 111.15 115.40 1,752,117 +2.72(+2.41%)
Sep 24, 2019 113.55 114.40 111.35 112.68 2,280,016 -0.64(-0.57%)
Sep 23, 2019 114.79 115.62 113.20 113.33 2,697,526 -1.63(-1.42%)
Sep 20, 2019 115.92 116.22 112.85 114.96 27,970,590 -0.70(-0.61%)
Sep 19, 2019 113.85 116.72 113.61 115.66 3,323,415 +1.35(+1.18%)
Sep 18, 2019 114.90 116.04 112.80 114.31 7,797,767 +6.25(+5.78%)
Sep 17, 2019 107.00 108.84 105.41 108.06 789,951 +0.76(+0.71%)
Sep 16, 2019 105.98 110.17 104.95 107.31 1,236,315 +1.22(+1.15%)
Sep 13, 2019 108.15 108.23 105.38 106.08 1,008,310 -2.48(-2.28%)
Sep 12, 2019 107.10 108.84 105.46 108.56 696,101 +1.43(+1.34%)
Sep 11, 2019 106.12 107.23 104.54 107.12 732,524 +1.24(+1.17%)
Sep 10, 2019 110.77 110.98 105.18 105.88 1,019,759 -5.71(-5.11%)
Sep 09, 2019 113.00 113.31 110.77 111.59 621,765 -0.84(-0.74%)
Sep 06, 2019 112.92 112.92 111.63 112.42 694,602 -0.08(-0.07%)
Sep 05, 2019 113.26 113.94 111.66 112.50 612,585 +0.39(+0.35%)
Sep 04, 2019 111.12 112.67 110.82 112.11 951,803 +1.94(+1.76%)
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.