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

Western Digital (NQ: WDC )

70.95 +1.23 (+1.76%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jan 31, 2022 49.51 51.74 6,530,571 +1.84(+3.69%)
Jan 28, 2022 49.09 52.04 48.62 49.90 19,932,948 -3.94(-7.32%)
Jan 27, 2022 56.58 57.48 53.43 53.84 10,106,205 -0.74(-1.36%)
Jan 26, 2022 56.53 56.54 54.27 54.58 4,576,886 -0.51(-0.93%)
Jan 25, 2022 55.56 56.07 53.99 55.09 5,213,451 -1.93(-3.38%)
Jan 24, 2022 57.35 57.47 53.88 57.02 4,864,926 -0.79(-1.37%)
Jan 21, 2022 59.34 59.78 57.52 57.81 5,087,463 -2.11(-3.52%)
Jan 20, 2022 62.47 62.59 59.77 59.92 3,833,179 -2.02(-3.26%)
Jan 19, 2022 64.81 66.10 61.87 61.94 3,764,944 -2.18(-3.40%)
Jan 18, 2022 65.85 65.89 63.83 64.12 3,079,562 -2.52(-3.78%)
Jan 14, 2022 66.64 0 +0.13(+0.20%)
Jan 13, 2022 66.95 67.76 66.15 66.51 2,621,895 -0.03(-0.05%)
Jan 12, 2022 66.55 67.45 65.61 66.54 2,153,671 +0.52(+0.79%)
Jan 11, 2022 65.50 66.12 64.24 66.02 3,634,983 +0.48(+0.73%)
Jan 10, 2022 65.36 65.95 63.69 65.54 3,074,263 -0.29(-0.44%)
Jan 07, 2022 64.66 66.23 64.52 65.83 3,841,450 +1.09(+1.68%)
Jan 06, 2022 67.31 68.48 64.52 64.74 7,512,408 -2.32(-3.46%)
Jan 05, 2022 67.61 69.36 67.06 67.06 5,913,286 -0.56(-0.83%)
Jan 04, 2022 66.20 67.89 65.92 67.62 3,750,530 +1.69(+2.56%)
Jan 03, 2022 65.75 66.37 65.04 65.93 2,947,147 +0.72(+1.10%)
Dec 31, 2021 65.33 66.10 65.17 65.21 1,857,598 -0.16(-0.24%)
Dec 30, 2021 65.36 66.61 65.19 65.37 2,250,383 -0.76(-1.15%)
Dec 29, 2021 64.39 67.24 64.30 66.13 8,997,879 +5.19(+8.51%)
Dec 28, 2021 62.21 62.94 60.94 60.94 2,289,467 -1.15(-1.85%)
Dec 27, 2021 61.56 62.54 61.45 62.09 1,856,233 +0.89(+1.45%)
Dec 23, 2021 60.00 61.84 59.93 61.20 3,659,042 +1.41(+2.36%)
Dec 22, 2021 59.05 60.08 58.72 59.79 2,917,867 +0.77(+1.30%)
Dec 21, 2021 58.02 59.05 57.26 59.02 3,178,652 +3.12(+5.58%)
Dec 20, 2021 55.96 56.54 55.18 55.90 3,768,605 -2.38(-4.08%)
Dec 17, 2021 56.58 59.27 55.70 58.28 5,105,789 +1.57(+2.76%)
Dec 16, 2021 56.83 58.17 56.37 56.71 2,853,562 +0.36(+0.64%)
Dec 15, 2021 55.58 56.55 54.40 56.35 3,310,686 +0.72(+1.29%)
Dec 14, 2021 55.26 56.59 55.05 55.63 3,133,789 -0.10(-0.18%)
Dec 13, 2021 57.90 58.22 55.65 55.73 4,081,040 -2.14(-3.70%)
Dec 10, 2021 56.96 57.96 56.83 57.87 2,314,891 +0.54(+0.94%)
Dec 09, 2021 58.24 58.63 57.02 57.33 2,432,744 -1.67(-2.83%)
Dec 08, 2021 59.16 59.43 58.10 59.00 2,681,657 -0.17(-0.29%)
Dec 07, 2021 58.48 59.90 57.90 59.17 3,774,897 +2.11(+3.70%)
Dec 06, 2021 57.81 58.36 55.90 57.06 3,084,921 -2.21(-3.73%)
Dec 03, 2021 56.95 59.27 56.26 59.27 4,080,174 +2.32(+4.08%)
Dec 02, 2021 57.58 57.72 56.30 56.95 3,665,134 -0.77(-1.33%)
Dec 01, 2021 58.75 60.75 57.66 57.72 4,996,741 -0.12(-0.21%)
Nov 30, 2021 58.09 59.02 57.96 57.84 4,792,482 -3.10(-5.09%)
Nov 29, 2021 58.48 60.94 57.73 60.94 3,498,894 +3.18(+5.51%)
Nov 26, 2021 58.20 58.45 56.86 57.76 2,354,507 -2.11(-3.52%)
Nov 24, 2021 60.10 60.40 59.11 59.87 2,371,765 -0.66(-1.09%)
Nov 23, 2021 59.40 61.13 59.07 60.53 8,367,080 +3.60(+6.32%)
Nov 22, 2021 56.23 57.63 55.37 56.93 3,832,860 -2.34(-3.95%)
Nov 19, 2021 55.70 59.27 55.04 59.27 4,456,079 +3.57(+6.41%)
Nov 18, 2021 56.60 55.81 54.81 55.70 4,074,274 -0.79(-1.40%)
Nov 17, 2021 58.25 58.40 55.73 56.49 5,240,750 -1.99(-3.40%)
Nov 16, 2021 58.91 59.34 58.06 58.48 2,486,374 -0.45(-0.76%)
Nov 15, 2021 60.42 60.70 58.74 58.93 3,262,161 -1.63(-2.69%)
Nov 12, 2021 59.72 62.42 59.16 60.56 8,580,491 +1.74(+2.96%)
Nov 11, 2021 55.40 58.94 55.40 58.82 5,306,301 +3.56(+6.44%)
Nov 10, 2021 55.98 55.26 3,658,282 -0.99(-1.76%)
Nov 09, 2021 55.78 56.90 55.65 56.25 2,710,192 +0.47(+0.84%)
Nov 08, 2021 56.57 57.75 55.57 55.78 3,328,219 -0.40(-0.71%)
Nov 05, 2021 55.48 56.70 55.17 56.18 2,804,617 +1.14(+2.07%)
Nov 04, 2021 55.99 55.99 54.29 55.04 3,365,236 -0.73(-1.31%)
Nov 03, 2021 55.15 55.95 54.53 55.77 4,095,551 +0.74(+1.34%)
Nov 02, 2021 54.39 55.37 53.97 55.03 2,992,685 +0.85(+1.57%)
Nov 01, 2021 52.15 54.80 53.58 54.18 4,236,488 +1.89(+3.61%)
Oct 29, 2021 49.92 53.50 49.50 52.29 18,240,584 -4.99(-8.71%)
Oct 28, 2021 55.86 57.34 55.84 57.28 4,084,927 +1.80(+3.24%)
Oct 27, 2021 56.41 56.34 54.92 55.48 2,433,231 -0.84(-1.49%)
Oct 26, 2021 57.02 56.30 56.32 2,008,197 -0.51(-0.90%)
Oct 25, 2021 57.68 57.80 56.62 56.83 2,049,599 -0.22(-0.39%)
Oct 22, 2021 57.46 56.55 57.05 3,544,203 +0.22(+0.39%)
Oct 21, 2021 55.76 56.88 55.44 56.83 1,968,116 +0.42(+0.74%)
Oct 20, 2021 54.87 56.78 54.56 56.41 3,629,844 +0.76(+1.37%)
Oct 19, 2021 55.08 55.78 54.59 55.65 3,876,882 +0.25(+0.45%)
Oct 18, 2021 55.16 55.90 54.56 55.40 1,577,926 -0.01(-0.02%)
Oct 15, 2021 55.74 56.29 55.15 55.41 3,398,578 -1.14(-2.02%)
Oct 14, 2021 54.85 57.06 54.52 56.55 3,409,490 +2.34(+4.32%)
Oct 13, 2021 54.61 55.66 54.06 54.21 2,943,581 +0.01(+0.02%)
Oct 12, 2021 56.19 56.35 53.62 54.20 4,553,494 -1.97(-3.51%)
Oct 11, 2021 56.59 57.22 56.13 56.17 1,526,069 -0.42(-0.74%)
Oct 08, 2021 57.80 57.88 56.52 56.59 1,594,288 -0.80(-1.39%)
Oct 07, 2021 56.74 57.92 56.74 57.39 1,957,540 +0.96(+1.70%)
Oct 06, 2021 55.84 56.77 55.11 56.43 3,590,152 -0.53(-0.93%)
Oct 05, 2021 57.21 57.62 56.22 56.96 2,324,427 +0.01(+0.02%)
Oct 04, 2021 56.92 57.85 56.55 56.95 2,615,840 -0.14(-0.25%)
Oct 01, 2021 57.03 57.32 55.55 57.09 2,144,799 +0.65(+1.15%)
Sep 30, 2021 57.26 57.49 56.41 56.44 2,795,773 -0.26(-0.46%)
Sep 29, 2021 58.05 58.45 56.60 56.70 3,660,905 -1.62(-2.78%)
Sep 28, 2021 58.70 59.09 57.66 58.32 2,752,545 -0.74(-1.25%)
Sep 27, 2021 57.80 59.84 57.61 59.06 2,531,233 +1.12(+1.93%)
Sep 24, 2021 57.09 58.14 56.62 57.94 1,841,408 +0.45(+0.78%)
Sep 23, 2021 56.73 57.79 55.73 57.49 2,377,990 +0.91(+1.61%)
Sep 22, 2021 56.19 57.05 55.74 56.58 2,208,100 +1.11(+2.00%)
Sep 21, 2021 56.85 57.25 55.47 55.47 2,806,947 -1.15(-2.03%)
Sep 20, 2021 56.42 57.05 55.60 56.62 3,421,748 -1.30(-2.24%)
Sep 17, 2021 57.87 58.30 57.42 57.92 3,626,704 -0.36(-0.62%)
Sep 16, 2021 58.05 58.80 57.78 58.28 2,327,910 +0.02(+0.03%)
Sep 15, 2021 57.26 58.82 57.26 58.26 3,878,514 +0.73(+1.27%)
Sep 14, 2021 58.52 58.52 57.33 57.53 2,646,831 -0.98(-1.67%)
Sep 13, 2021 58.39 59.16 57.97 58.51 2,431,441 +0.54(+0.93%)
Sep 10, 2021 59.40 59.74 57.85 57.97 2,482,671 -0.77(-1.31%)
Sep 09, 2021 57.70 59.46 57.23 58.74 4,803,971 +0.66(+1.14%)
Sep 08, 2021 59.92 59.92 57.32 58.08 5,271,658 -2.32(-3.84%)
Sep 07, 2021 60.71 61.75 60.27 60.40 2,691,124 -1.01(-1.64%)
Sep 03, 2021 62.03 62.55 60.81 61.41 2,636,428 -0.23(-0.37%)
Sep 02, 2021 61.05 61.98 60.15 61.64 4,388,476 +0.60(+0.98%)
Sep 01, 2021 63.60 63.60 60.98 61.04 5,220,861 -2.16(-3.42%)
Aug 31, 2021 62.28 64.21 61.81 63.20 3,869,841 +1.13(+1.82%)
Aug 30, 2021 63.65 63.82 61.78 62.07 2,987,410 -1.17(-1.85%)
Aug 27, 2021 61.99 64.16 61.93 63.24 3,401,592 +0.67(+1.07%)
Aug 26, 2021 66.19 66.29 62.16 62.57 7,215,257 -2.93(-4.47%)
Aug 25, 2021 61.03 69.99 60.87 65.50 17,772,664 +4.74(+7.80%)
Aug 24, 2021 61.96 62.09 59.25 60.76 5,937,290 -1.52(-2.44%)
Aug 23, 2021 60.73 62.51 60.25 62.28 2,642,435 +2.24(+3.73%)
Aug 20, 2021 59.80 60.23 59.03 60.04 3,064,838 +0.47(+0.79%)
Aug 19, 2021 60.67 60.95 59.31 59.57 4,493,004 -1.44(-2.36%)
Aug 18, 2021 61.34 62.66 60.97 61.01 3,047,133 -0.13(-0.21%)
Aug 17, 2021 61.10 62.35 60.35 61.14 3,689,330 -0.71(-1.15%)
Aug 16, 2021 62.25 63.54 61.68 61.85 3,519,068 -1.30(-2.06%)
Aug 13, 2021 62.33 64.09 62.27 63.15 4,963,995 +0.77(+1.23%)
Aug 12, 2021 65.32 65.32 60.70 62.38 11,756,917 -4.33(-6.49%)
Aug 11, 2021 65.66 66.91 65.06 66.71 5,060,015 +1.21(+1.85%)
Aug 10, 2021 67.33 67.48 65.30 65.50 7,168,835 -2.11(-3.12%)
Aug 09, 2021 68.78 68.79 66.77 67.61 3,963,113 -1.15(-1.67%)
Aug 06, 2021 67.58 68.84 66.84 68.76 4,526,744 +1.72(+2.57%)
Aug 05, 2021 64.87 67.28 64.62 67.04 6,486,072 +2.10(+3.23%)
Aug 04, 2021 65.20 66.20 64.84 64.94 4,999,438 -1.20(-1.81%)
Aug 03, 2021 65.00 66.24 63.90 66.14 2,947,196 +1.45(+2.24%)
Aug 02, 2021 65.61 66.77 64.56 64.69 2,640,107 -0.24(-0.37%)
Jul 30, 2021 63.68 65.38 63.58 64.93 2,427,471 +0.45(+0.70%)
Jul 29, 2021 63.97 65.20 63.51 64.48 2,610,227 +0.96(+1.51%)
Jul 28, 2021 62.49 64.17 62.49 63.52 2,673,611 +1.16(+1.86%)
Jul 27, 2021 63.20 63.63 60.89 62.36 3,926,682 -1.91(-2.97%)
Jul 26, 2021 63.72 65.45 63.55 64.27 2,201,666 +0.52(+0.82%)
Jul 23, 2021 63.45 63.86 62.48 63.75 2,709,852 +0.70(+1.11%)
Jul 22, 2021 64.40 64.40 62.27 63.05 4,228,286 -1.40(-2.17%)
Jul 21, 2021 64.45 65.18 61.50 64.45 6,734,174 -0.19(-0.29%)
Jul 20, 2021 62.80 64.84 62.36 64.64 3,561,172 +1.65(+2.62%)
Jul 19, 2021 62.90 63.31 62.11 62.99 4,072,371 -1.21(-1.88%)
Jul 16, 2021 66.84 67.30 63.92 64.20 4,021,409 -2.71(-4.05%)
Jul 15, 2021 69.71 69.92 66.66 66.91 4,709,697 -3.10(-4.43%)
Jul 14, 2021 71.38 72.15 69.62 70.01 3,244,468 -0.07(-0.10%)
Jul 13, 2021 70.30 70.98 69.49 70.08 2,522,339 -0.81(-1.14%)
Jul 12, 2021 70.36 71.11 69.72 70.89 3,026,668 +0.72(+1.03%)
Jul 09, 2021 68.24 70.36 68.21 70.17 3,029,836 +2.35(+3.47%)
Jul 08, 2021 66.77 68.58 66.26 67.82 2,823,643 -1.51(-2.18%)
Jul 07, 2021 69.51 70.17 68.26 69.33 2,556,149 +0.18(+0.26%)
Jul 06, 2021 70.21 70.45 68.25 69.15 3,037,459 -1.06(-1.51%)
Jul 02, 2021 71.33 71.33 69.44 70.21 2,703,652 -0.65(-0.92%)
Jul 01, 2021 71.55 71.92 70.60 70.86 2,912,252 -0.31(-0.44%)
Jun 30, 2021 71.00 72.14 70.29 71.17 3,047,820 +0.52(+0.74%)
Jun 29, 2021 70.35 71.29 69.42 70.65 3,025,061 +0.66(+0.94%)
Jun 28, 2021 71.49 71.55 69.31 69.99 2,968,095 -0.76(-1.07%)
Jun 25, 2021 69.96 71.23 69.75 70.75 2,911,967 +0.96(+1.38%)
Jun 24, 2021 70.18 70.38 68.93 69.79 3,194,792 +0.55(+0.79%)
Jun 23, 2021 68.59 70.53 68.59 69.24 2,925,850 +0.78(+1.14%)
Jun 22, 2021 68.54 68.83 67.54 68.46 3,332,393 -0.74(-1.07%)
Jun 21, 2021 69.50 69.81 68.37 69.20 3,142,152 -0.27(-0.39%)
Jun 18, 2021 69.95 70.07 68.38 69.47 4,904,292 -1.30(-1.84%)
Jun 17, 2021 72.70 73.46 70.21 70.77 4,917,410 -2.50(-3.41%)
Jun 16, 2021 74.48 74.80 72.61 73.27 3,334,081 -1.65(-2.20%)
Jun 15, 2021 74.71 75.72 74.42 74.92 1,963,555 +0.21(+0.28%)
Jun 14, 2021 75.22 75.51 74.12 74.71 2,556,440 -0.07(-0.09%)
Jun 11, 2021 75.64 76.35 74.31 74.78 3,244,002 +1.22(+1.66%)
Jun 10, 2021 75.01 75.35 73.43 73.56 2,787,662 -1.30(-1.74%)
Jun 09, 2021 75.70 75.94 74.25 74.86 2,228,925 -0.84(-1.11%)
Jun 08, 2021 77.15 77.47 74.73 75.70 4,136,370 -0.43(-0.56%)
Jun 07, 2021 76.94 77.14 75.77 76.13 2,121,327 -1.04(-1.35%)
Jun 04, 2021 77.38 78.19 76.86 77.17 2,612,711 +0.39(+0.51%)
Jun 03, 2021 75.68 77.66 75.67 76.78 2,934,465 +0.18(+0.23%)
Jun 02, 2021 76.12 77.87 75.66 76.60 3,804,908 +1.05(+1.39%)
Jun 01, 2021 75.90 76.39 75.10 75.55 2,031,556 +0.32(+0.43%)
May 28, 2021 75.75 76.11 74.89 75.23 2,465,248 -0.63(-0.83%)
May 27, 2021 74.74 76.68 74.59 75.86 4,204,148 +1.10(+1.47%)
May 26, 2021 73.61 75.06 73.11 74.76 3,682,605 +1.71(+2.34%)
May 25, 2021 74.51 74.51 72.45 73.05 4,063,295 -0.86(-1.16%)
May 24, 2021 72.82 74.70 72.47 73.91 3,550,885 +1.57(+2.17%)
May 21, 2021 72.33 73.75 72.01 72.34 4,838,117 -0.61(-0.84%)
May 20, 2021 73.09 73.36 70.88 72.95 5,224,981 +1.69(+2.37%)
May 19, 2021 70.15 71.94 67.83 71.26 7,162,292 -1.95(-2.66%)
May 18, 2021 77.22 77.47 73.12 73.21 7,266,707 -3.21(-4.20%)
May 17, 2021 71.20 77.54 71.20 76.42 16,959,650 +4.55(+6.33%)
May 14, 2021 67.86 72.22 67.02 71.87 7,204,450 +5.50(+8.29%)
May 13, 2021 64.95 67.38 64.84 66.37 3,225,832 +1.99(+3.09%)
May 12, 2021 66.98 67.37 64.09 64.38 4,298,884 -3.77(-5.53%)
May 11, 2021 66.83 68.55 66.23 68.15 4,800,819 -0.47(-0.68%)
May 10, 2021 71.74 71.81 68.58 68.62 4,401,809 -3.03(-4.23%)
May 07, 2021 70.00 71.83 69.25 71.65 4,205,679 +2.04(+2.93%)
May 06, 2021 68.58 69.68 67.86 69.61 3,250,045 +1.03(+1.50%)
May 05, 2021 68.40 69.07 67.74 68.58 3,359,744 +1.30(+1.93%)
May 04, 2021 69.40 69.47 65.90 67.28 6,548,633 -2.84(-4.05%)
May 03, 2021 71.25 71.82 69.30 70.12 4,738,812 -0.51(-0.72%)
Apr 30, 2021 73.09 74.70 69.74 70.63 11,014,900 -0.50(-0.70%)
Apr 29, 2021 71.54 71.84 69.68 71.13 5,764,191 +0.53(+0.75%)
Apr 28, 2021 72.43 72.82 70.19 70.60 5,121,379 -1.85(-2.55%)
Apr 27, 2021 72.02 72.63 70.90 72.45 3,482,649 +1.04(+1.46%)
Apr 26, 2021 68.97 71.99 68.90 71.41 5,508,984 +3.34(+4.91%)
Apr 23, 2021 66.92 68.43 66.01 68.07 3,109,300 +1.81(+2.73%)
Apr 22, 2021 69.49 69.53 65.94 66.26 4,995,907 -3.20(-4.61%)
Apr 21, 2021 67.20 69.48 66.90 69.46 2,939,131 +1.48(+2.18%)
Apr 20, 2021 68.34 68.80 67.43 67.98 2,694,982 -0.33(-0.48%)
Apr 19, 2021 69.05 69.83 67.52 68.31 3,518,420 -0.58(-0.84%)
Apr 16, 2021 69.32 70.50 68.85 68.89 3,058,700 +0.16(+0.23%)
Apr 15, 2021 69.61 69.61 68.28 68.73 3,443,713 +0.04(+0.06%)
Apr 14, 2021 69.38 70.43 68.60 68.69 2,973,124 -1.11(-1.59%)
Apr 13, 2021 71.19 71.43 69.69 69.80 3,591,406 -1.63(-2.28%)
Apr 12, 2021 72.68 72.74 71.18 71.43 2,766,851 -1.50(-2.06%)
Apr 09, 2021 72.94 73.20 72.17 72.93 2,352,900 -0.01(-0.01%)
Apr 08, 2021 73.21 73.75 71.80 72.94 2,812,707 +0.72(+1.00%)
Apr 07, 2021 73.00 74.66 71.85 72.22 3,602,644 -0.60(-0.82%)
Apr 06, 2021 70.88 73.01 70.70 72.82 4,407,571 +0.78(+1.08%)
Apr 05, 2021 71.69 72.57 70.63 72.04 4,691,116 +0.67(+0.94%)
Apr 01, 2021 70.41 71.59 69.28 71.37 7,122,200 +4.62(+6.92%)
Mar 31, 2021 65.29 67.29 64.62 66.75 5,002,824 +1.29(+1.97%)
Mar 30, 2021 65.22 65.88 64.42 65.46 2,655,325 +0.11(+0.17%)
Mar 29, 2021 67.08 67.93 65.05 65.35 3,634,617 -1.93(-2.87%)
Mar 26, 2021 65.47 67.33 64.85 67.28 3,521,600 +3.23(+5.04%)
Mar 25, 2021 62.37 64.40 61.72 64.05 3,496,141 +0.39(+0.61%)
Mar 24, 2021 66.31 66.90 63.55 63.66 4,822,699 -1.80(-2.75%)
Mar 23, 2021 70.00 70.49 64.70 65.46 7,025,559 -4.87(-6.92%)
Mar 22, 2021 71.00 71.46 69.77 70.33 3,269,912 -0.25(-0.35%)
Mar 19, 2021 69.89 72.53 69.36 70.58 6,868,300 +1.41(+2.04%)
Mar 18, 2021 70.53 72.20 68.83 69.17 4,517,524 -2.13(-2.99%)
Mar 17, 2021 69.19 71.54 69.05 71.30 3,306,456 +1.53(+2.19%)
Mar 16, 2021 69.74 71.84 69.33 69.77 5,614,191 +1.17(+1.71%)
Mar 15, 2021 68.44 68.62 66.57 68.60 3,448,732 +0.13(+0.19%)
Mar 12, 2021 68.00 69.50 67.51 68.47 2,935,900 -0.22(-0.32%)
Mar 11, 2021 68.42 69.39 67.63 68.69 4,332,584 +2.11(+3.17%)
Mar 10, 2021 69.55 69.90 66.49 66.58 5,133,961 -2.75(-3.97%)
Mar 09, 2021 70.08 70.73 68.83 69.33 4,904,999 +0.47(+0.68%)
Mar 08, 2021 69.96 71.18 68.79 68.86 6,936,736 +0.79(+1.16%)
Mar 05, 2021 67.62 69.32 64.59 68.07 9,199,800 +4.58(+7.21%)
Mar 04, 2021 69.45 69.62 62.66 63.49 9,228,148 -6.18(-8.87%)
Mar 03, 2021 69.73 72.14 68.66 69.67 6,442,302 +0.13(+0.19%)
Mar 02, 2021 71.96 72.70 69.48 69.54 4,515,404 -2.67(-3.70%)
Mar 01, 2021 70.42 72.98 70.01 72.21 6,578,291 +3.68(+5.37%)
Feb 26, 2021 68.20 70.32 67.44 68.53 4,821,000 +0.74(+1.09%)
Feb 25, 2021 70.24 70.86 67.07 67.79 3,772,711 -2.74(-3.88%)
Feb 24, 2021 68.12 71.08 67.31 70.53 6,162,923 +3.38(+5.03%)
Feb 23, 2021 65.71 67.43 62.90 67.15 4,413,390 -0.71(-1.05%)
Feb 22, 2021 67.75 69.49 67.75 67.86 3,639,737 -1.02(-1.48%)
Feb 19, 2021 70.45 71.03 67.75 68.88 4,516,900 +0.17(+0.25%)
Feb 18, 2021 66.48 69.80 66.41 68.71 6,298,937 +1.41(+2.10%)
Feb 17, 2021 65.80 68.78 65.69 67.30 6,013,603 +0.64(+0.96%)
Feb 16, 2021 68.00 68.28 65.35 66.66 6,337,938 +1.09(+1.66%)
Feb 12, 2021 64.45 67.34 63.84 65.57 5,551,900 +1.61(+2.53%)
Feb 11, 2021 62.76 64.74 62.07 63.95 7,194,526 +3.56(+5.90%)
Feb 10, 2021 62.35 62.75 59.81 60.39 3,621,945 -1.30(-2.11%)
Feb 09, 2021 62.36 62.61 61.38 61.69 2,026,559 -0.43(-0.69%)
Feb 08, 2021 59.84 62.33 59.80 62.12 4,602,695 +2.38(+3.98%)
Feb 05, 2021 59.51 60.29 59.24 59.74 3,004,200 +0.48(+0.81%)
Feb 04, 2021 58.24 59.40 58.06 59.26 3,299,276 +1.56(+2.70%)
Feb 03, 2021 57.98 58.71 57.22 57.70 3,038,547 -0.21(-0.36%)
Feb 02, 2021 58.60 59.01 57.49 57.91 4,024,539 +0.32(+0.56%)
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.