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

CDW Corp (NQ: CDW )

214.61 -27.25 (-11.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2022 175.47 176.91 174.25 174.72 1,404,406 +0.07(+0.04%)
Mar 30, 2022 176.43 176.43 173.47 174.65 894,924 -2.09(-1.18%)
Mar 29, 2022 175.44 178.59 174.89 176.74 1,553,838 +3.56(+2.06%)
Mar 28, 2022 171.38 173.71 170.75 173.18 1,178,468 +1.13(+0.66%)
Mar 25, 2022 172.77 173.02 170.02 172.05 693,536 +0.30(+0.18%)
Mar 24, 2022 170.92 172.36 170.14 171.74 636,033 +1.28(+0.75%)
Mar 23, 2022 173.57 174.18 170.45 170.46 387,007 -3.54(-2.03%)
Mar 22, 2022 175.54 176.09 173.38 174.00 650,506 -0.62(-0.36%)
Mar 21, 2022 174.79 175.80 173.16 174.62 460,916 -0.59(-0.33%)
Mar 18, 2022 171.68 175.74 171.11 175.21 988,880 +2.91(+1.69%)
Mar 17, 2022 168.57 172.55 168.31 172.30 559,534 +2.94(+1.74%)
Mar 16, 2022 169.59 172.68 165.94 169.36 712,656 +1.09(+0.65%)
Mar 15, 2022 163.62 168.57 162.87 168.27 769,365 +5.55(+3.41%)
Mar 14, 2022 166.90 167.91 161.35 162.72 819,226 -3.32(-2.00%)
Mar 11, 2022 167.63 168.79 165.86 166.04 769,375 -0.12(-0.07%)
Mar 10, 2022 164.28 166.58 163.14 166.16 449,022 -0.86(-0.51%)
Mar 09, 2022 165.22 167.89 163.05 167.02 737,382 +6.07(+3.77%)
Mar 08, 2022 162.47 165.10 159.12 160.94 813,213 -0.65(-0.40%)
Mar 07, 2022 166.65 166.89 161.55 161.59 678,196 -5.99(-3.57%)
Mar 04, 2022 168.24 169.12 164.39 167.57 649,253 -2.72(-1.59%)
Mar 03, 2022 170.76 171.78 168.06 170.29 551,740 +0.32(+0.19%)
Mar 02, 2022 166.41 171.40 166.40 169.97 650,763 +4.50(+2.72%)
Mar 01, 2022 167.20 168.66 164.25 165.46 937,523 -2.98(-1.77%)
Feb 28, 2022 170.47 170.85 165.89 168.44 1,259,109 -4.95(-2.86%)
Feb 25, 2022 167.93 173.56 166.46 173.39 1,009,938 +6.09(+3.64%)
Feb 24, 2022 160.21 167.47 159.49 167.31 1,237,743 +2.64(+1.60%)
Feb 23, 2022 174.04 175.27 164.48 164.67 1,264,347 -8.66(-4.99%)
Feb 22, 2022 175.72 178.88 172.86 173.33 945,425 -3.67(-2.07%)
Feb 18, 2022 177.00 0 -0.51(-0.29%)
Feb 17, 2022 178.94 179.44 176.79 177.51 838,523 -3.12(-1.73%)
Feb 16, 2022 177.33 181.24 176.15 180.62 1,050,573 +1.81(+1.01%)
Feb 15, 2022 175.02 179.62 173.47 178.81 1,037,507 +7.32(+4.27%)
Feb 14, 2022 174.07 175.37 170.69 171.49 1,544,747 -2.58(-1.48%)
Feb 11, 2022 178.81 179.26 173.60 174.07 1,875,117 -4.50(-2.52%)
Feb 10, 2022 181.66 182.86 177.94 178.57 1,746,364 -6.42(-3.47%)
Feb 09, 2022 193.35 194.54 183.71 184.99 2,172,257 -4.67(-2.46%)
Feb 08, 2022 186.83 190.18 185.73 189.66 807,842 +3.36(+1.80%)
Feb 07, 2022 187.54 188.51 184.39 186.30 655,341 -0.96(-0.52%)
Feb 04, 2022 187.54 189.28 184.86 187.26 709,856 -0.65(-0.35%)
Feb 03, 2022 187.76 190.65 187.92 1,512,700 -1.59(-0.84%)
Feb 02, 2022 185.00 190.20 185.00 189.50 950,261 +5.06(+2.75%)
Feb 01, 2022 183.75 185.00 181.10 184.44 723,525 +0.34(+0.18%)
Jan 31, 2022 179.33 184.20 184.10 1,012,756 +4.40(+2.45%)
Jan 28, 2022 176.82 180.02 173.91 179.70 828,545 +2.73(+1.54%)
Jan 27, 2022 179.91 183.11 175.59 176.97 796,569 -0.74(-0.42%)
Jan 26, 2022 177.60 183.29 175.21 177.71 1,201,929 +1.60(+0.91%)
Jan 25, 2022 176.58 178.54 173.57 176.11 1,045,045 -4.19(-2.32%)
Jan 24, 2022 177.59 180.82 172.75 180.30 1,225,248 +0.48(+0.27%)
Jan 21, 2022 183.70 184.63 179.50 179.82 715,387 -4.21(-2.29%)
Jan 20, 2022 185.73 189.39 183.51 184.03 853,883 -0.41(-0.22%)
Jan 19, 2022 185.38 187.54 184.10 184.44 1,104,072 -0.53(-0.28%)
Jan 18, 2022 183.55 186.15 183.16 184.97 789,145 -1.66(-0.89%)
Jan 14, 2022 186.62 0 -2.35(-1.24%)
Jan 13, 2022 193.05 193.71 188.62 188.97 539,709 -3.26(-1.70%)
Jan 12, 2022 195.56 197.47 191.90 192.23 572,978 -2.94(-1.51%)
Jan 11, 2022 195.84 196.69 191.68 195.17 951,970 +0.20(+0.11%)
Jan 10, 2022 191.24 195.35 187.25 194.97 1,265,881 +1.78(+0.92%)
Jan 07, 2022 200.51 201.13 193.14 193.19 1,152,745 -7.62(-3.80%)
Jan 06, 2022 198.33 201.21 197.34 200.81 1,341,591 +2.61(+1.32%)
Jan 05, 2022 202.21 202.68 197.93 198.20 864,420 -4.48(-2.21%)
Jan 04, 2022 200.22 203.24 200.22 202.68 825,841 +3.41(+1.71%)
Jan 03, 2022 199.96 201.57 198.05 199.27 872,904 -0.15(-0.07%)
Dec 31, 2021 198.22 200.30 197.33 199.42 396,827 +0.79(+0.40%)
Dec 30, 2021 201.74 202.12 198.47 198.63 323,534 -2.78(-1.38%)
Dec 29, 2021 200.28 202.04 199.97 201.41 340,025 +1.20(+0.60%)
Dec 28, 2021 202.23 202.23 199.72 200.22 299,302 -1.38(-0.69%)
Dec 27, 2021 198.12 201.76 197.84 201.60 473,648 +4.15(+2.10%)
Dec 23, 2021 192.88 198.51 192.88 197.45 654,192 +3.79(+1.96%)
Dec 22, 2021 188.75 193.74 188.06 193.66 622,390 +5.42(+2.88%)
Dec 21, 2021 183.75 188.70 182.75 188.24 638,288 +6.39(+3.51%)
Dec 20, 2021 181.85 182.42 177.28 181.85 993,037 -3.24(-1.75%)
Dec 17, 2021 183.07 188.94 182.63 185.09 8,599,502 +2.18(+1.19%)
Dec 16, 2021 188.53 188.53 182.25 182.91 1,147,053 -4.21(-2.25%)
Dec 15, 2021 184.98 187.24 181.09 187.12 992,079 +2.39(+1.30%)
Dec 14, 2021 186.26 187.54 182.59 184.72 902,553 -2.01(-1.07%)
Dec 13, 2021 188.74 188.99 185.56 186.73 927,638 -3.04(-1.60%)
Dec 10, 2021 191.35 191.49 188.14 189.77 656,414 +0.17(+0.09%)
Dec 09, 2021 192.62 193.19 189.50 189.59 571,576 -4.02(-2.08%)
Dec 08, 2021 194.06 195.15 192.50 193.61 536,985 +0.59(+0.31%)
Dec 07, 2021 191.26 193.69 189.74 193.02 559,968 +3.73(+1.97%)
Dec 06, 2021 187.97 191.38 187.96 189.29 675,731 +2.64(+1.41%)
Dec 03, 2021 188.94 189.83 185.07 186.65 894,029 -1.90(-1.01%)
Dec 02, 2021 181.01 189.84 181.01 188.55 755,042 +8.58(+4.77%)
Dec 01, 2021 186.98 189.01 179.87 179.97 1,060,917 -4.43(-2.40%)
Nov 30, 2021 189.27 191.77 185.42 184.40 1,537,100 -5.30(-2.79%)
Nov 29, 2021 188.78 191.18 188.78 189.70 861,830 +3.55(+1.90%)
Nov 26, 2021 193.10 194.69 185.03 186.15 536,578 -8.40(-4.32%)
Nov 24, 2021 189.74 194.68 189.74 194.56 529,364 +3.85(+2.02%)
Nov 23, 2021 190.21 191.91 187.63 190.71 619,711 +0.14(+0.07%)
Nov 22, 2021 191.25 194.78 189.41 190.57 679,433 +0.14(+0.07%)
Nov 19, 2021 189.79 192.42 189.26 190.44 770,362 +0.81(+0.43%)
Nov 18, 2021 189.67 190.10 187.13 189.63 613,556 -0.01(-0.01%)
Nov 17, 2021 189.55 190.18 188.67 189.64 701,354 +0.25(+0.13%)
Nov 16, 2021 184.89 190.00 184.78 189.39 889,006 +4.01(+2.16%)
Nov 15, 2021 185.98 187.22 184.85 185.38 548,160 -0.22(-0.12%)
Nov 12, 2021 184.19 186.22 182.78 185.60 396,225 +2.68(+1.47%)
Nov 11, 2021 183.28 185.39 181.02 182.92 526,269 -0.47(-0.25%)
Nov 10, 2021 180.44 183.39 978,562 +1.73(+0.95%)
Nov 09, 2021 180.33 182.62 179.98 181.66 766,354 +1.65(+0.92%)
Nov 08, 2021 182.40 183.53 179.31 180.01 681,790 -1.70(-0.94%)
Nov 05, 2021 180.48 184.37 179.91 181.71 1,460,387 +2.01(+1.12%)
Nov 04, 2021 182.12 183.63 179.39 179.70 1,170,283 -0.52(-0.29%)
Nov 03, 2021 183.95 183.95 176.80 180.22 855,774 -3.56(-1.94%)
Nov 02, 2021 182.17 184.12 181.03 183.79 908,606 +1.53(+0.84%)
Nov 01, 2021 181.44 183.72 182.07 182.26 725,661 +0.96(+0.53%)
Oct 29, 2021 178.97 181.90 178.97 181.30 517,824 +0.69(+0.38%)
Oct 28, 2021 179.55 182.10 179.38 180.61 667,711 +1.53(+0.85%)
Oct 27, 2021 183.06 182.74 178.85 179.09 664,795 -3.98(-2.18%)
Oct 26, 2021 186.77 182.88 183.07 647,038 -2.98(-1.60%)
Oct 25, 2021 186.09 186.05 443,764 +0.07(+0.04%)
Oct 22, 2021 185.09 187.57 185.98 444,487 +0.89(+0.48%)
Oct 21, 2021 182.88 185.20 182.27 185.09 602,434 +2.10(+1.15%)
Oct 20, 2021 182.67 184.06 182.34 182.99 718,052 +0.74(+0.40%)
Oct 19, 2021 181.39 182.39 180.24 182.25 566,623 +1.36(+0.75%)
Oct 18, 2021 173.84 185.25 173.84 180.89 1,676,827 +8.27(+4.79%)
Oct 15, 2021 172.69 174.00 172.03 172.62 730,330 +0.18(+0.11%)
Oct 14, 2021 170.77 173.12 169.63 172.44 737,631 +3.41(+2.02%)
Oct 13, 2021 169.49 170.59 167.92 169.03 784,423 +0.40(+0.24%)
Oct 12, 2021 170.52 170.76 168.19 168.63 631,548 -0.93(-0.55%)
Oct 11, 2021 170.57 171.43 169.37 169.57 610,891 -2.30(-1.34%)
Oct 08, 2021 172.93 172.97 171.07 171.87 575,197 -0.50(-0.29%)
Oct 07, 2021 172.20 173.66 171.52 172.37 841,253 +1.88(+1.10%)
Oct 06, 2021 173.43 173.43 167.30 170.50 1,290,987 -8.35(-4.67%)
Oct 05, 2021 177.81 180.35 176.61 178.85 593,866 +1.37(+0.77%)
Oct 04, 2021 179.93 182.10 177.00 177.48 1,040,432 -2.90(-1.61%)
Oct 01, 2021 177.42 181.08 175.08 180.39 875,693 +3.58(+2.03%)
Sep 30, 2021 180.68 181.74 176.68 176.80 946,456 -3.27(-1.82%)
Sep 29, 2021 182.73 183.26 178.67 180.07 482,129 -0.73(-0.40%)
Sep 28, 2021 185.19 185.19 180.27 180.80 621,239 -5.97(-3.20%)
Sep 27, 2021 186.48 188.21 185.96 186.78 459,537 -0.75(-0.40%)
Sep 24, 2021 186.06 188.15 185.66 187.53 452,775 +0.53(+0.28%)
Sep 23, 2021 183.70 188.74 183.65 187.00 413,243 +2.81(+1.52%)
Sep 22, 2021 183.13 185.41 183.13 184.19 505,242 +1.82(+1.00%)
Sep 21, 2021 182.91 183.57 180.44 182.38 676,084 -0.04(-0.02%)
Sep 20, 2021 182.22 184.55 180.40 182.42 824,406 -3.25(-1.75%)
Sep 17, 2021 187.35 188.13 184.72 185.66 1,921,955 -3.11(-1.65%)
Sep 16, 2021 188.65 190.24 188.20 188.77 824,756 -0.73(-0.38%)
Sep 15, 2021 187.19 189.93 186.00 189.50 1,163,846 +1.56(+0.83%)
Sep 14, 2021 193.00 193.00 186.99 187.93 844,672 -3.20(-1.67%)
Sep 13, 2021 194.13 194.35 189.75 191.13 621,496 -1.19(-0.62%)
Sep 10, 2021 194.66 196.13 192.04 192.31 557,651 -1.52(-0.78%)
Sep 09, 2021 194.34 196.32 193.62 193.83 650,918 -0.82(-0.42%)
Sep 08, 2021 194.65 194.91 192.81 194.65 678,307 -0.75(-0.38%)
Sep 07, 2021 196.01 196.46 194.52 195.39 527,842 -1.50(-0.76%)
Sep 03, 2021 196.56 197.98 196.37 196.89 395,725 -0.54(-0.28%)
Sep 02, 2021 194.92 197.51 194.92 197.43 485,186 +2.88(+1.48%)
Sep 01, 2021 195.19 195.59 192.71 194.55 544,613 -0.31(-0.16%)
Aug 31, 2021 195.00 195.58 193.61 194.86 1,013,635 -0.13(-0.06%)
Aug 30, 2021 194.06 195.59 192.93 194.99 675,467 +1.45(+0.75%)
Aug 27, 2021 192.18 193.73 191.23 193.54 804,465 +1.15(+0.60%)
Aug 26, 2021 192.67 193.40 191.59 192.39 555,960 -0.30(-0.16%)
Aug 25, 2021 191.01 193.39 190.75 192.69 558,180 +1.39(+0.73%)
Aug 24, 2021 191.11 192.54 190.87 191.30 509,529 +0.44(+0.23%)
Aug 23, 2021 190.32 191.26 189.44 190.87 402,855 +1.09(+0.58%)
Aug 20, 2021 188.66 190.51 188.25 189.77 536,418 +1.40(+0.74%)
Aug 19, 2021 187.43 189.19 186.14 188.38 653,240 -0.91(-0.48%)
Aug 18, 2021 190.37 191.77 189.06 189.29 437,948 -1.38(-0.72%)
Aug 17, 2021 192.88 192.88 188.98 190.66 631,948 -2.26(-1.17%)
Aug 16, 2021 192.03 192.95 190.74 192.92 829,698 +0.68(+0.35%)
Aug 13, 2021 185.47 192.46 185.47 192.24 672,094 +0.40(+0.21%)
Aug 12, 2021 189.80 192.21 189.28 191.85 641,989 +1.89(+0.99%)
Aug 11, 2021 186.55 190.23 185.96 189.96 921,177 +4.30(+2.32%)
Aug 10, 2021 184.39 186.87 183.58 185.65 799,346 +1.83(+1.00%)
Aug 09, 2021 183.18 184.21 182.24 183.82 610,938 -0.41(-0.22%)
Aug 06, 2021 184.13 186.81 183.86 184.23 708,714 -0.55(-0.30%)
Aug 05, 2021 184.19 185.20 181.58 184.78 832,129 +2.31(+1.26%)
Aug 04, 2021 177.66 184.83 173.75 182.47 1,257,812 +2.86(+1.59%)
Aug 03, 2021 178.86 179.73 176.75 179.61 715,460 +1.54(+0.87%)
Aug 02, 2021 179.14 179.77 177.66 178.07 593,464 +0.34(+0.19%)
Jul 30, 2021 177.14 177.83 175.97 177.73 691,975 +0.23(+0.13%)
Jul 29, 2021 175.30 178.15 175.29 177.50 425,406 +2.70(+1.55%)
Jul 28, 2021 176.01 176.57 174.06 174.79 561,486 -0.95(-0.54%)
Jul 27, 2021 175.21 176.90 173.40 175.75 551,283 -0.27(-0.15%)
Jul 26, 2021 174.70 176.81 174.70 176.02 467,660 +0.61(+0.35%)
Jul 23, 2021 173.10 175.51 172.51 175.41 379,534 +3.38(+1.97%)
Jul 22, 2021 172.08 172.49 171.22 172.02 472,584 +0.20(+0.12%)
Jul 21, 2021 171.25 172.49 170.57 171.82 569,012 +0.98(+0.57%)
Jul 20, 2021 168.01 172.31 167.30 170.84 645,782 +3.69(+2.21%)
Jul 19, 2021 166.73 168.62 166.08 167.15 619,674 -1.95(-1.15%)
Jul 16, 2021 170.68 171.97 168.96 169.09 460,875 -0.89(-0.52%)
Jul 15, 2021 170.14 170.28 168.65 169.99 450,756 -0.67(-0.39%)
Jul 14, 2021 169.82 171.35 169.63 170.66 727,963 +1.83(+1.09%)
Jul 13, 2021 170.21 171.60 168.54 168.82 674,055 -2.10(-1.23%)
Jul 12, 2021 172.19 173.07 170.37 170.93 647,158 -1.60(-0.93%)
Jul 09, 2021 170.88 173.14 170.68 172.53 799,929 +1.11(+0.65%)
Jul 08, 2021 171.35 174.07 170.61 171.41 685,297 -1.94(-1.12%)
Jul 07, 2021 171.24 173.47 169.86 173.35 639,858 +2.77(+1.63%)
Jul 06, 2021 171.24 171.56 168.62 170.58 985,655 -0.89(-0.52%)
Jul 02, 2021 171.11 172.24 170.72 171.47 422,703 +1.06(+0.62%)
Jul 01, 2021 169.50 171.28 168.12 170.41 554,605 +1.11(+0.66%)
Jun 30, 2021 170.69 171.57 169.04 169.30 613,516 -1.63(-0.95%)
Jun 29, 2021 168.00 171.08 168.00 170.93 636,501 +2.46(+1.46%)
Jun 28, 2021 166.96 168.64 166.54 168.47 828,864 +1.96(+1.18%)
Jun 25, 2021 164.79 167.29 164.03 166.51 1,137,562 +1.44(+0.87%)
Jun 24, 2021 164.79 165.23 163.44 165.07 480,109 +1.15(+0.70%)
Jun 23, 2021 165.62 166.19 163.68 163.92 911,497 -1.98(-1.19%)
Jun 22, 2021 164.06 166.56 163.55 165.90 729,524 +1.37(+0.83%)
Jun 21, 2021 161.79 165.17 161.03 164.53 621,810 +3.83(+2.38%)
Jun 18, 2021 163.04 164.22 159.59 160.70 1,503,987 -3.35(-2.04%)
Jun 17, 2021 165.69 166.28 163.05 164.05 1,113,935 -2.41(-1.45%)
Jun 16, 2021 165.68 167.98 164.69 166.47 1,341,219 +0.77(+0.47%)
Jun 15, 2021 164.41 166.73 163.80 165.69 880,704 +1.58(+0.96%)
Jun 14, 2021 163.51 164.42 162.78 164.11 671,058 +0.62(+0.38%)
Jun 11, 2021 163.33 163.59 161.86 163.49 607,423 +1.21(+0.75%)
Jun 10, 2021 161.08 162.31 160.15 162.28 397,830 +1.55(+0.96%)
Jun 09, 2021 161.88 162.16 160.61 160.73 470,747 -0.65(-0.40%)
Jun 08, 2021 161.40 162.36 160.63 161.38 446,457 +0.70(+0.43%)
Jun 07, 2021 161.95 162.68 160.29 160.68 704,393 -1.68(-1.03%)
Jun 04, 2021 160.68 163.07 160.44 162.36 642,207 +2.14(+1.34%)
Jun 03, 2021 158.04 161.03 157.49 160.22 805,183 +0.31(+0.19%)
Jun 02, 2021 159.55 160.87 159.32 159.91 661,373 +1.06(+0.67%)
Jun 01, 2021 160.88 161.82 158.45 158.85 843,524 -1.50(-0.94%)
May 28, 2021 162.18 162.93 157.95 160.35 978,007 -1.71(-1.05%)
May 27, 2021 161.81 162.99 160.95 162.06 1,311,336 +1.07(+0.66%)
May 26, 2021 161.69 162.24 159.87 160.99 1,324,039 -0.63(-0.39%)
May 25, 2021 164.39 164.65 161.26 161.62 465,186 -1.77(-1.09%)
May 24, 2021 164.04 164.77 162.88 163.40 486,488 +0.86(+0.53%)
May 21, 2021 162.97 164.17 161.56 162.53 799,248 +0.01(+0.01%)
May 20, 2021 162.49 163.20 161.36 162.52 876,395 +0.03(+0.02%)
May 19, 2021 159.21 162.70 158.93 162.49 589,273 +0.16(+0.10%)
May 18, 2021 163.97 164.24 162.27 162.34 761,893 -1.23(-0.75%)
May 17, 2021 162.36 163.69 161.13 163.57 663,900 -0.30(-0.18%)
May 14, 2021 164.28 164.46 160.87 163.87 908,235 +0.89(+0.55%)
May 13, 2021 159.51 164.17 158.27 162.98 1,284,672 +4.88(+3.09%)
May 12, 2021 159.21 160.95 157.21 158.09 1,270,127 -4.02(-2.48%)
May 11, 2021 163.29 164.05 161.17 162.12 1,548,917 -3.66(-2.20%)
May 10, 2021 169.11 169.61 165.75 165.77 564,228 -3.34(-1.97%)
May 07, 2021 166.98 169.60 166.30 169.11 811,185 +2.19(+1.32%)
May 06, 2021 165.42 167.22 160.93 166.91 1,359,248 +1.16(+0.70%)
May 05, 2021 168.90 170.20 163.47 165.75 1,514,441 -4.74(-2.78%)
May 04, 2021 172.68 173.20 169.25 170.49 1,006,869 -2.80(-1.62%)
May 03, 2021 174.32 174.81 171.66 173.30 749,332 +0.84(+0.49%)
Apr 30, 2021 175.48 175.48 172.00 172.45 892,816 -4.03(-2.29%)
Apr 29, 2021 177.18 177.96 175.96 176.49 533,209 +0.45(+0.26%)
Apr 28, 2021 177.39 177.79 175.13 176.03 437,605 -1.41(-0.80%)
Apr 27, 2021 176.98 177.67 175.68 177.44 488,404 +0.37(+0.21%)
Apr 26, 2021 176.74 177.94 175.66 177.08 634,908 +0.48(+0.27%)
Apr 23, 2021 175.92 177.47 174.97 176.59 801,611 +1.68(+0.96%)
Apr 22, 2021 176.65 177.08 174.32 174.91 607,807 -0.93(-0.53%)
Apr 21, 2021 175.40 176.59 174.84 175.84 843,876 +1.05(+0.60%)
Apr 20, 2021 175.34 177.58 173.80 174.78 811,475 -1.41(-0.80%)
Apr 19, 2021 177.07 178.00 175.92 176.20 885,920 -1.75(-0.98%)
Apr 16, 2021 178.50 178.50 175.59 177.95 998,498 +3.09(+1.76%)
Apr 15, 2021 172.89 175.07 171.09 174.86 924,145 +2.60(+1.51%)
Apr 14, 2021 171.16 173.03 169.66 172.26 1,240,511 +2.17(+1.27%)
Apr 13, 2021 168.31 170.38 167.87 170.09 597,780 +1.59(+0.94%)
Apr 12, 2021 169.66 169.78 167.61 168.51 804,001 -1.15(-0.68%)
Apr 09, 2021 168.07 169.89 167.01 169.66 884,336 +0.82(+0.49%)
Apr 08, 2021 170.52 170.52 166.51 168.84 809,438 +4.13(+2.51%)
Apr 07, 2021 165.65 165.66 164.25 164.71 500,221 -1.16(-0.70%)
Apr 06, 2021 165.16 165.91 163.97 165.87 812,464 -0.01(-0.01%)
Apr 05, 2021 164.79 167.10 163.91 165.88 728,304 +2.02(+1.23%)
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.