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

Seagate Technology Plc (NQ: STX )

87.11 +0.58 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 61.19 61.94 60.96 61.44 2,269,246 +0.30(+0.48%)
Feb 27, 2023 63.09 63.41 61.07 61.15 2,767,183 -1.75(-2.78%)
Feb 24, 2023 61.54 63.77 61.53 62.90 1,368,683 -0.94(-1.48%)
Feb 23, 2023 64.17 64.39 62.64 63.84 1,764,818 +0.66(+1.04%)
Feb 22, 2023 63.73 64.00 62.50 63.19 1,798,725 -0.66(-1.03%)
Feb 21, 2023 65.87 66.16 63.68 63.84 2,201,464 -3.03(-4.53%)
Feb 17, 2023 67.12 67.60 65.81 66.87 1,895,883 -0.26(-0.38%)
Feb 16, 2023 67.35 67.98 66.79 67.13 1,275,604 -1.37(-2.00%)
Feb 15, 2023 68.03 68.82 67.78 68.50 1,148,472 -0.47(-0.68%)
Feb 14, 2023 66.86 69.11 66.53 68.96 1,296,674 +1.08(+1.58%)
Feb 13, 2023 67.59 68.11 67.22 67.89 1,655,913 +0.05(+0.07%)
Feb 10, 2023 66.86 68.13 65.95 67.84 3,466,976 +1.41(+2.12%)
Feb 09, 2023 68.74 69.35 65.76 66.43 2,697,371 -1.22(-1.80%)
Feb 08, 2023 67.31 68.10 67.02 67.65 2,197,277 -0.21(-0.31%)
Feb 07, 2023 66.51 68.10 66.08 67.86 2,275,000 +1.48(+2.22%)
Feb 06, 2023 66.44 66.74 65.57 66.38 1,698,664 -1.08(-1.61%)
Feb 03, 2023 67.17 68.97 67.10 67.47 1,758,463 -1.41(-2.05%)
Feb 02, 2023 67.87 70.18 67.20 68.88 3,876,576 +1.79(+2.67%)
Feb 01, 2023 64.62 67.67 64.29 67.09 4,074,054 +2.58(+4.00%)
Jan 31, 2023 62.86 64.58 62.20 64.51 4,816,719 +0.97(+1.53%)
Jan 30, 2023 64.72 65.57 63.41 63.54 2,944,655 -2.12(-3.23%)
Jan 27, 2023 64.98 66.60 64.98 65.66 3,769,586 -0.02(-0.03%)
Jan 26, 2023 65.47 67.57 62.55 65.68 10,001,696 +6.43(+10.86%)
Jan 25, 2023 58.10 59.93 57.53 59.25 4,751,126 +0.02(+0.03%)
Jan 24, 2023 61.29 61.78 59.00 59.23 3,978,165 -0.95(-1.58%)
Jan 23, 2023 57.64 60.66 57.57 60.18 4,299,909 +3.70(+6.56%)
Jan 20, 2023 55.31 56.57 54.33 56.48 2,296,041 +1.09(+1.98%)
Jan 19, 2023 55.76 56.06 54.40 55.38 2,587,724 -0.49(-0.89%)
Jan 18, 2023 56.42 57.00 54.72 55.88 4,144,944 +1.65(+3.04%)
Jan 17, 2023 54.18 54.38 53.17 54.23 2,911,994 -0.27(-0.49%)
Jan 13, 2023 54.26 55.08 54.14 54.50 1,333,078 -0.49(-0.88%)
Jan 12, 2023 54.86 55.55 54.15 54.98 2,805,070 +0.53(+0.98%)
Jan 11, 2023 53.50 54.56 53.41 54.45 1,700,677 +0.71(+1.33%)
Jan 10, 2023 52.83 53.76 52.50 53.74 2,015,641 +1.07(+2.02%)
Jan 09, 2023 53.80 53.98 52.53 52.67 2,128,108 -0.54(-1.02%)
Jan 06, 2023 51.39 53.36 50.59 53.21 2,625,887 +2.30(+4.52%)
Jan 05, 2023 49.60 51.02 49.39 50.91 2,218,924 +0.95(+1.91%)
Jan 04, 2023 50.41 51.28 49.74 49.96 2,784,115 +0.58(+1.18%)
Jan 03, 2023 50.29 50.88 48.48 49.38 3,033,598 -0.69(-1.39%)
Dec 30, 2022 49.72 50.39 49.39 50.07 1,282,420 -0.39(-0.77%)
Dec 29, 2022 49.20 50.93 49.08 50.46 2,148,946 +1.88(+3.88%)
Dec 28, 2022 49.40 50.02 48.28 48.58 1,769,036 -0.97(-1.96%)
Dec 27, 2022 48.22 49.71 47.64 49.55 2,550,035 +1.48(+3.07%)
Dec 23, 2022 47.74 48.09 47.26 48.07 1,126,879 +0.29(+0.60%)
Dec 22, 2022 46.89 47.82 46.58 47.79 2,326,905 -0.03(-0.06%)
Dec 21, 2022 49.03 49.43 47.71 47.82 2,184,421 -0.73(-1.50%)
Dec 20, 2022 47.65 49.03 47.63 48.54 2,593,484 +0.68(+1.42%)
Dec 19, 2022 48.81 49.46 47.31 47.86 2,712,340 -1.07(-2.19%)
Dec 16, 2022 48.70 49.54 48.18 48.93 4,603,655 -0.23(-0.46%)
Dec 15, 2022 50.21 50.51 48.98 49.16 4,369,577 -2.23(-4.35%)
Dec 14, 2022 52.14 53.22 51.07 51.39 2,357,324 -1.33(-2.53%)
Dec 13, 2022 54.07 54.61 52.43 52.73 3,044,779 +0.52(+0.99%)
Dec 12, 2022 50.69 52.27 50.06 52.21 2,734,261 +1.39(+2.73%)
Dec 09, 2022 50.85 52.30 50.65 50.82 2,615,331 -0.27(-0.53%)
Dec 08, 2022 49.73 51.61 49.56 51.09 2,592,570 +1.75(+3.54%)
Dec 07, 2022 48.30 49.92 48.18 49.35 1,954,969 +0.35(+0.71%)
Dec 06, 2022 49.05 49.46 48.41 49.00 2,834,087 -0.05(-0.10%)
Dec 05, 2022 49.67 50.59 48.92 49.05 1,989,703 -0.68(-1.36%)
Dec 02, 2022 48.81 49.80 48.39 49.72 2,180,536 -0.31(-0.62%)
Dec 01, 2022 50.07 50.57 49.53 50.03 2,609,241 +0.31(+0.62%)
Nov 30, 2022 47.74 49.84 46.63 49.72 4,436,412 +1.43(+2.95%)
Nov 29, 2022 48.72 49.08 48.04 48.29 2,464,711 -0.81(-1.64%)
Nov 28, 2022 50.79 51.13 48.94 49.10 2,219,356 -2.24(-4.37%)
Nov 25, 2022 51.25 52.02 51.09 51.35 940,696 -0.10(-0.20%)
Nov 23, 2022 51.01 51.59 50.79 51.45 1,293,251 +0.66(+1.29%)
Nov 22, 2022 51.21 51.47 50.31 50.79 1,755,141 +0.01(+0.02%)
Nov 21, 2022 50.63 51.21 50.06 50.78 1,776,872 -0.44(-0.86%)
Nov 18, 2022 51.73 51.83 50.34 51.22 1,497,140 +0.15(+0.29%)
Nov 17, 2022 49.70 51.26 49.44 51.07 1,400,183 +0.47(+0.93%)
Nov 16, 2022 51.63 51.63 49.03 50.60 3,074,661 -1.71(-3.27%)
Nov 15, 2022 54.32 54.50 52.16 52.31 3,746,070 -0.62(-1.17%)
Nov 14, 2022 53.07 54.07 52.88 52.93 2,270,526 -0.71(-1.33%)
Nov 11, 2022 50.69 54.07 50.64 53.65 2,767,342 +3.14(+6.23%)
Nov 10, 2022 49.94 51.33 49.71 50.50 3,361,705 +3.01(+6.35%)
Nov 09, 2022 48.98 49.09 47.44 47.49 2,059,348 -2.26(-4.55%)
Nov 08, 2022 49.84 50.76 48.99 49.75 3,034,432 +0.40(+0.82%)
Nov 07, 2022 48.32 49.63 47.87 49.35 2,368,967 +1.36(+2.84%)
Nov 04, 2022 46.76 48.21 46.60 47.98 2,849,802 +2.47(+5.42%)
Nov 03, 2022 45.75 46.07 44.56 45.52 2,295,511 -0.94(-2.02%)
Nov 02, 2022 47.70 46.41 46.45 2,559,012 -1.45(-3.02%)
Nov 01, 2022 47.40 48.53 46.70 47.90 2,694,135 +1.29(+2.76%)
Oct 31, 2022 47.91 48.17 46.54 46.61 4,705,605 -1.68(-3.48%)
Oct 28, 2022 48.81 49.46 48.20 48.29 4,677,404 -0.48(-0.98%)
Oct 27, 2022 49.88 50.94 48.61 48.77 5,837,577 -1.34(-2.68%)
Oct 26, 2022 49.75 51.46 47.37 50.12 10,699,107 -4.33(-7.95%)
Oct 25, 2022 52.53 54.44 52.53 54.44 4,554,876 +1.59(+3.00%)
Oct 24, 2022 52.58 53.08 51.57 52.86 3,494,124 +0.56(+1.08%)
Oct 21, 2022 49.72 52.35 49.58 52.29 3,659,047 +2.52(+5.05%)
Oct 20, 2022 50.08 51.58 49.55 49.78 2,865,996 +0.17(+0.34%)
Oct 19, 2022 49.19 50.31 49.19 49.61 2,355,559 -0.11(-0.23%)
Oct 18, 2022 50.95 51.20 48.99 49.72 1,731,920 -0.08(-0.17%)
Oct 17, 2022 49.59 49.95 48.93 49.81 1,982,712 +1.36(+2.81%)
Oct 14, 2022 50.11 50.11 46.58 48.44 4,201,608 -1.34(-2.70%)
Oct 13, 2022 47.54 50.65 47.22 49.79 2,237,792 +1.15(+2.35%)
Oct 12, 2022 48.99 49.52 48.41 48.64 1,676,633 -0.14(-0.29%)
Oct 11, 2022 48.94 49.90 48.19 48.78 2,985,923 -0.24(-0.50%)
Oct 10, 2022 50.62 50.78 48.43 49.03 2,012,684 -1.44(-2.85%)
Oct 07, 2022 51.13 52.56 49.97 50.46 3,117,544 -1.83(-3.50%)
Oct 06, 2022 53.39 53.60 51.24 52.29 3,529,882 -1.61(-2.99%)
Oct 05, 2022 52.44 54.22 51.83 53.91 2,924,513 +0.40(+0.75%)
Oct 04, 2022 52.35 54.03 52.27 53.50 5,066,412 +2.10(+4.09%)
Oct 03, 2022 50.28 52.22 50.28 51.40 4,660,005 +1.44(+2.87%)
Sep 30, 2022 51.05 51.96 49.86 49.97 2,804,578 -1.08(-2.11%)
Sep 29, 2022 52.30 52.30 49.79 51.05 4,617,130 -2.44(-4.56%)
Sep 28, 2022 53.07 53.70 52.84 53.49 1,523,131 +0.42(+0.80%)
Sep 27, 2022 53.05 53.30 52.15 53.06 1,623,889 +1.07(+2.06%)
Sep 26, 2022 53.57 54.11 51.78 51.99 2,603,167 -2.24(-4.14%)
Sep 23, 2022 54.53 54.76 53.39 54.24 2,223,879 -0.99(-1.80%)
Sep 22, 2022 55.46 55.80 54.96 55.23 1,374,257 -0.65(-1.16%)
Sep 21, 2022 56.36 58.13 55.84 55.88 1,997,821 -0.38(-0.67%)
Sep 20, 2022 56.97 57.11 55.59 56.25 2,283,283 -1.30(-2.27%)
Sep 19, 2022 57.34 58.26 56.95 57.56 2,494,532 -0.64(-1.10%)
Sep 16, 2022 57.85 58.29 57.11 58.20 3,468,918 +0.12(+0.21%)
Sep 15, 2022 58.53 58.97 57.63 58.08 4,196,686 -0.59(-1.01%)
Sep 14, 2022 60.39 60.55 58.10 58.67 3,221,149 -1.87(-3.10%)
Sep 13, 2022 62.09 62.41 60.14 60.55 2,656,886 -3.28(-5.13%)
Sep 12, 2022 64.24 64.83 63.55 63.82 2,066,482 -0.06(-0.09%)
Sep 09, 2022 62.30 64.22 62.00 63.88 2,469,919 +2.51(+4.08%)
Sep 08, 2022 60.37 61.50 59.19 61.37 1,954,262 +0.47(+0.78%)
Sep 07, 2022 60.20 61.30 59.69 60.90 1,869,323 +0.25(+0.41%)
Sep 06, 2022 60.84 61.35 59.17 60.65 2,620,894 -0.11(-0.18%)
Sep 02, 2022 62.08 62.59 60.39 60.76 1,861,048 -0.42(-0.68%)
Sep 01, 2022 60.41 61.40 58.93 61.18 3,263,238 -0.97(-1.55%)
Aug 31, 2022 60.71 62.95 60.42 62.14 6,728,184 -2.28(-3.54%)
Aug 30, 2022 66.95 67.01 63.87 64.43 3,859,671 -2.91(-4.33%)
Aug 29, 2022 68.30 69.57 67.28 67.34 1,389,632 -1.91(-2.76%)
Aug 26, 2022 73.10 73.12 69.19 69.25 1,928,271 -4.29(-5.83%)
Aug 25, 2022 71.16 73.56 71.12 73.54 1,309,703 +2.94(+4.17%)
Aug 24, 2022 69.92 71.17 69.88 70.60 1,218,889 +0.47(+0.68%)
Aug 23, 2022 71.15 71.76 69.79 70.13 1,787,183 -0.94(-1.32%)
Aug 22, 2022 72.58 73.02 70.81 71.06 2,026,445 -3.16(-4.25%)
Aug 19, 2022 75.04 75.04 73.86 74.22 1,093,297 -1.54(-2.03%)
Aug 18, 2022 73.80 75.92 73.79 75.76 1,149,580 +2.22(+3.02%)
Aug 17, 2022 75.10 75.10 72.42 73.54 2,748,302 -2.42(-3.19%)
Aug 16, 2022 75.73 76.47 75.53 75.96 911,329 -0.32(-0.43%)
Aug 15, 2022 76.92 76.95 75.39 76.29 1,357,225 -1.14(-1.47%)
Aug 12, 2022 76.71 77.50 76.35 77.43 1,098,040 +0.89(+1.16%)
Aug 11, 2022 75.46 77.62 74.65 76.54 1,903,057 +1.98(+2.65%)
Aug 10, 2022 72.98 74.91 72.90 74.56 1,382,285 +2.78(+3.88%)
Aug 09, 2022 74.57 74.59 70.23 71.78 2,365,588 -3.47(-4.61%)
Aug 08, 2022 75.01 75.86 74.58 75.25 1,253,107 +0.12(+0.16%)
Aug 05, 2022 73.37 75.21 72.97 75.13 1,318,786 +0.52(+0.70%)
Aug 04, 2022 74.44 74.91 73.52 74.61 1,272,157 +0.21(+0.29%)
Aug 03, 2022 73.78 74.86 73.36 74.39 1,260,531 +1.07(+1.46%)
Aug 02, 2022 73.32 74.63 72.68 73.33 1,411,153 -0.49(-0.67%)
Aug 01, 2022 73.29 74.44 72.07 73.82 1,428,352 -0.41(-0.55%)
Jul 29, 2022 73.78 75.04 73.31 74.23 4,304,858 +0.17(+0.23%)
Jul 28, 2022 72.93 74.38 71.53 74.06 2,003,309 +1.04(+1.42%)
Jul 27, 2022 70.64 73.44 69.95 73.02 2,573,572 +2.50(+3.54%)
Jul 26, 2022 70.94 72.19 70.52 70.52 2,568,098 -0.49(-0.69%)
Jul 25, 2022 71.38 73.31 69.87 71.02 3,708,281 -0.29(-0.40%)
Jul 22, 2022 69.61 73.54 69.61 71.30 8,630,639 -6.29(-8.11%)
Jul 21, 2022 76.50 77.75 75.25 77.60 3,635,668 +1.43(+1.88%)
Jul 20, 2022 74.50 76.30 74.26 76.17 2,382,436 +1.19(+1.58%)
Jul 19, 2022 72.26 75.17 72.14 74.98 2,476,377 +3.04(+4.23%)
Jul 18, 2022 72.54 73.74 71.62 71.94 1,700,033 -0.06(-0.09%)
Jul 15, 2022 70.78 72.32 69.95 72.00 2,139,192 +1.86(+2.65%)
Jul 14, 2022 68.24 70.43 66.84 70.14 1,670,337 +0.95(+1.37%)
Jul 13, 2022 68.21 69.72 67.98 69.20 1,543,789 -0.20(-0.29%)
Jul 12, 2022 69.27 70.41 68.86 69.40 1,253,397 +0.42(+0.61%)
Jul 11, 2022 69.19 69.59 68.31 68.98 1,435,869 -0.50(-0.72%)
Jul 08, 2022 68.39 70.11 68.05 69.49 1,190,582 +0.35(+0.51%)
Jul 07, 2022 67.09 69.53 66.91 69.13 1,847,306 +2.75(+4.14%)
Jul 06, 2022 65.97 66.79 65.15 66.39 1,734,853 +0.20(+0.31%)
Jul 05, 2022 62.74 66.20 62.52 66.18 1,938,546 +2.06(+3.21%)
Jul 01, 2022 65.90 66.38 63.13 64.12 1,922,262 -2.18(-3.29%)
Jun 30, 2022 65.32 67.06 64.79 66.30 1,644,951 -0.04(-0.06%)
Jun 29, 2022 67.67 67.80 65.96 66.34 1,520,480 -1.33(-1.96%)
Jun 28, 2022 69.30 69.81 67.30 67.67 1,785,887 -1.21(-1.75%)
Jun 27, 2022 69.45 69.45 68.18 68.87 1,127,166 +0.06(+0.08%)
Jun 24, 2022 65.87 69.08 65.81 68.82 2,099,557 +3.16(+4.81%)
Jun 23, 2022 66.42 66.42 64.76 65.66 1,929,709 -0.14(-0.21%)
Jun 22, 2022 66.52 67.05 65.40 65.80 3,477,482 -1.01(-1.51%)
Jun 21, 2022 67.75 68.59 66.10 66.81 2,259,991 +0.01(+0.01%)
Jun 17, 2022 65.19 67.26 64.66 66.80 3,450,801 +1.72(+2.64%)
Jun 16, 2022 68.00 68.07 64.43 65.08 3,529,478 -4.98(-7.11%)
Jun 15, 2022 69.73 71.04 68.89 70.06 1,975,717 +0.56(+0.81%)
Jun 14, 2022 71.22 71.32 68.81 69.50 1,696,310 -1.30(-1.83%)
Jun 13, 2022 72.28 73.03 70.46 70.80 2,585,696 -3.28(-4.43%)
Jun 10, 2022 74.93 75.54 73.64 74.08 1,676,301 -2.06(-2.70%)
Jun 09, 2022 76.40 78.30 76.09 76.14 1,756,077 -0.77(-1.00%)
Jun 08, 2022 77.46 77.51 75.78 76.91 2,003,222 -0.74(-0.95%)
Jun 07, 2022 75.09 77.79 74.92 77.65 1,420,278 +1.79(+2.36%)
Jun 06, 2022 76.91 77.55 75.48 75.85 1,279,048 -0.16(-0.21%)
Jun 03, 2022 76.64 76.95 75.13 76.01 1,261,924 -1.77(-2.28%)
Jun 02, 2022 76.90 78.37 76.76 77.78 1,182,217 +0.88(+1.15%)
Jun 01, 2022 78.21 79.43 76.89 76.90 2,072,700 -0.91(-1.17%)
May 31, 2022 79.78 79.97 75.41 77.81 4,368,975 -3.22(-3.97%)
May 27, 2022 79.96 81.10 79.04 81.03 1,579,716 +2.24(+2.85%)
May 26, 2022 75.40 79.03 75.40 78.79 1,785,018 +2.82(+3.71%)
May 25, 2022 72.88 76.76 72.69 75.96 1,965,865 +2.86(+3.91%)
May 24, 2022 74.95 75.15 71.99 73.11 2,132,367 -2.19(-2.90%)
May 23, 2022 74.17 75.43 73.59 75.29 1,387,279 +1.66(+2.26%)
May 20, 2022 76.34 76.73 71.77 73.63 2,516,506 -2.20(-2.90%)
May 19, 2022 76.46 77.66 75.52 75.83 1,724,546 -1.46(-1.89%)
May 18, 2022 78.94 79.50 76.46 77.29 2,059,299 -2.76(-3.44%)
May 17, 2022 76.83 80.18 76.83 80.05 2,062,774 +3.92(+5.16%)
May 16, 2022 74.13 77.00 73.91 76.12 3,421,349 +1.95(+2.63%)
May 13, 2022 72.88 74.60 72.67 74.17 1,522,671 +2.40(+3.34%)
May 12, 2022 70.38 72.00 70.10 71.77 1,937,153 +0.89(+1.26%)
May 11, 2022 73.70 75.17 70.69 70.88 1,753,692 -3.37(-4.54%)
May 10, 2022 74.94 75.51 73.34 74.26 2,032,020 +0.40(+0.55%)
May 09, 2022 74.45 75.85 73.48 73.85 1,732,383 -2.08(-2.74%)
May 06, 2022 75.36 77.07 74.66 75.93 1,609,994 -0.09(-0.12%)
May 05, 2022 78.24 78.39 75.17 76.02 2,222,635 -3.43(-4.31%)
May 04, 2022 77.31 79.71 75.86 79.45 2,284,737 +2.35(+3.05%)
May 03, 2022 76.25 77.38 75.30 77.10 2,513,441 +1.32(+1.75%)
May 02, 2022 75.45 75.84 73.56 75.77 2,133,638 +0.38(+0.50%)
Apr 29, 2022 76.26 78.03 75.25 75.40 3,049,437 -0.12(-0.16%)
Apr 28, 2022 75.06 76.39 73.51 75.51 2,335,079 +0.48(+0.64%)
Apr 27, 2022 73.52 77.97 73.31 75.04 3,546,382 +2.21(+3.04%)
Apr 26, 2022 75.27 75.40 72.56 72.82 3,043,569 -3.03(-4.00%)
Apr 25, 2022 74.92 76.06 74.26 75.85 2,345,250 +0.11(+0.15%)
Apr 22, 2022 77.08 77.28 75.56 75.74 1,702,324 -1.68(-2.17%)
Apr 21, 2022 79.24 79.84 77.11 77.43 1,425,960 -1.39(-1.76%)
Apr 20, 2022 78.13 79.91 77.83 78.81 2,027,308 +1.50(+1.94%)
Apr 19, 2022 74.91 77.60 74.70 77.32 2,029,786 +1.67(+2.21%)
Apr 18, 2022 74.81 76.52 74.69 75.64 2,077,707 +0.83(+1.11%)
Apr 14, 2022 74.60 76.08 74.34 74.82 3,053,812 -2.47(-3.20%)
Apr 13, 2022 76.70 77.75 76.01 77.29 1,653,340 +0.87(+1.14%)
Apr 12, 2022 78.52 79.79 76.29 76.42 2,057,909 -1.26(-1.62%)
Apr 11, 2022 78.05 78.35 76.32 77.67 1,497,935 -0.48(-0.61%)
Apr 08, 2022 79.21 79.37 77.97 78.15 1,215,997 -1.37(-1.72%)
Apr 07, 2022 79.39 79.99 78.22 79.52 1,606,859 +0.40(+0.50%)
Apr 06, 2022 79.66 80.41 78.66 79.13 1,680,338 -1.88(-2.33%)
Apr 05, 2022 83.33 84.36 80.64 81.01 1,809,933 -2.59(-3.10%)
Apr 04, 2022 82.69 83.83 82.26 83.60 1,209,812 +1.42(+1.73%)
Apr 01, 2022 83.16 83.44 80.48 82.18 1,996,560 -0.44(-0.53%)
Mar 31, 2022 84.26 84.63 82.53 82.62 2,312,754 -1.35(-1.61%)
Mar 30, 2022 86.07 86.40 83.44 83.97 1,262,651 -2.10(-2.43%)
Mar 29, 2022 86.07 87.01 83.96 86.06 1,534,562 +1.16(+1.36%)
Mar 28, 2022 83.17 84.99 82.94 84.91 1,432,955 +1.35(+1.62%)
Mar 25, 2022 85.96 85.96 81.36 83.56 2,977,678 -2.76(-3.19%)
Mar 24, 2022 84.61 86.37 84.35 86.31 1,410,425 +2.31(+2.75%)
Mar 23, 2022 85.84 85.84 83.44 84.01 1,520,417 -2.08(-2.41%)
Mar 22, 2022 85.10 86.22 84.09 86.08 1,572,416 +1.29(+1.52%)
Mar 21, 2022 86.17 87.05 84.40 84.80 1,379,689 -1.24(-1.44%)
Mar 18, 2022 83.57 86.27 83.33 86.04 4,324,977 +2.03(+2.41%)
Mar 17, 2022 82.03 84.32 81.18 84.01 1,925,286 +1.51(+1.84%)
Mar 16, 2022 81.62 82.79 80.40 82.50 2,031,284 +1.67(+2.07%)
Mar 15, 2022 78.94 81.17 78.48 80.83 2,373,776 +2.06(+2.62%)
Mar 14, 2022 79.58 80.12 77.09 78.77 2,659,834 -0.89(-1.12%)
Mar 11, 2022 81.59 81.86 78.69 79.66 2,051,286 -1.27(-1.57%)
Mar 10, 2022 81.50 81.91 79.65 80.93 2,244,122 -1.52(-1.85%)
Mar 09, 2022 83.71 84.07 79.59 82.45 4,195,618 -0.16(-0.20%)
Mar 08, 2022 91.76 94.38 82.31 82.62 5,706,672 -8.68(-9.51%)
Mar 07, 2022 93.29 95.23 91.22 91.30 1,689,719 -2.82(-2.99%)
Mar 04, 2022 94.21 95.23 92.88 94.12 1,745,193 -1.35(-1.41%)
Mar 03, 2022 96.66 97.26 94.96 95.47 1,042,375 -0.95(-0.98%)
Mar 02, 2022 92.50 96.77 92.42 96.42 1,810,984 +4.63(+5.05%)
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.