Adv Micro Devices (NQ: AMD )

144.07 -4.53 (-3.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 160.23 166.45 159.41 162.21 56,206,720 +2.74(+1.72%)
Jun 27, 2024 157.18 160.61 156.81 159.47 33,989,748 +1.93(+1.23%)
Jun 26, 2024 160.60 160.74 156.00 157.54 36,931,628 -2.71(-1.69%)
Jun 25, 2024 160.73 161.00 156.45 160.25 40,938,180 +0.00(+0.00%)
Jun 24, 2024 159.75 163.40 158.19 160.25 45,915,316 -0.98(-0.61%)
Jun 21, 2024 161.75 163.20 157.89 161.23 61,373,412 -0.55(-0.34%)
Jun 20, 2024 155.82 166.82 155.50 161.78 93,228,160 +7.15(+4.62%)
Jun 18, 2024 156.99 157.24 153.34 154.63 51,867,172 -3.77(-2.38%)
Jun 17, 2024 158.00 159.23 154.13 158.40 44,471,800 -1.23(-0.77%)
Jun 14, 2024 158.50 161.34 157.61 159.63 34,056,760 -0.27(-0.17%)
Jun 13, 2024 160.40 162.66 157.31 159.90 44,413,584 -0.34(-0.21%)
Jun 12, 2024 160.32 162.24 158.62 160.24 48,272,512 +1.28(+0.81%)
Jun 11, 2024 160.50 161.54 156.92 158.96 40,496,888 -1.38(-0.86%)
Jun 10, 2024 162.48 165.55 159.61 160.34 67,523,136 -7.53(-4.49%)
Jun 07, 2024 166.59 169.45 165.86 167.87 44,796,132 +1.09(+0.65%)
Jun 06, 2024 165.46 169.51 163.86 166.78 47,117,544 +0.61(+0.37%)
Jun 05, 2024 162.07 167.12 161.38 166.17 60,468,044 +6.18(+3.86%)
Jun 04, 2024 162.84 164.83 158.87 159.99 48,110,000 -3.56(-2.18%)
Jun 03, 2024 170.82 171.08 160.91 163.55 59,115,240 -3.35(-2.01%)
May 31, 2024 166.65 169.50 160.07 166.90 64,334,660 +0.15(+0.09%)
May 30, 2024 167.90 168.75 163.80 166.75 46,418,112 +1.61(+0.97%)
May 29, 2024 167.46 168.48 162.91 165.14 56,492,124 -6.47(-3.77%)
May 28, 2024 169.42 174.55 164.96 171.61 66,429,724 +5.25(+3.16%)
May 24, 2024 161.41 167.66 160.25 166.36 55,218,744 +5.93(+3.70%)
May 23, 2024 170.18 173.14 158.27 160.43 91,817,784 -5.09(-3.08%)
May 22, 2024 167.41 169.81 163.86 165.52 47,302,564 +0.86(+0.52%)
May 21, 2024 164.00 165.83 163.10 164.66 29,965,332 -1.67(-1.00%)
May 20, 2024 165.55 168.49 164.47 166.33 45,595,232 +1.86(+1.13%)
May 17, 2024 168.43 169.72 162.32 164.47 65,991,868 +1.85(+1.14%)
May 16, 2024 160.92 168.06 159.90 162.62 77,078,904 +2.95(+1.85%)
May 15, 2024 155.59 159.69 154.70 159.67 43,149,848 +6.51(+4.25%)
May 14, 2024 150.43 153.49 148.78 153.16 31,914,084 +2.60(+1.73%)
May 13, 2024 151.28 153.33 150.40 150.56 27,833,648 -1.36(-0.90%)
May 10, 2024 154.29 156.37 151.31 151.92 37,653,756 -0.47(-0.31%)
May 09, 2024 153.13 154.09 150.61 152.39 32,999,042 -1.23(-0.80%)
May 08, 2024 153.40 155.33 152.52 153.62 28,713,208 -0.81(-0.52%)
May 07, 2024 156.32 157.70 153.66 154.43 37,358,440 -1.35(-0.87%)
May 06, 2024 153.10 156.65 151.26 155.78 44,561,768 +5.18(+3.44%)
May 03, 2024 148.75 150.79 147.24 150.60 49,361,688 +4.44(+3.04%)
May 02, 2024 145.51 147.62 141.16 146.16 50,051,880 +1.89(+1.31%)
May 01, 2024 148.11 151.37 142.14 144.27 89,347,984 -14.11(-8.91%)
Apr 30, 2024 160.63 162.29 158.35 158.38 60,566,820 -1.82(-1.14%)
Apr 29, 2024 159.08 160.77 156.26 160.20 43,432,176 +2.80(+1.78%)
Apr 26, 2024 154.24 158.63 153.43 157.40 42,510,764 +3.64(+2.37%)
Apr 25, 2024 149.15 155.14 146.75 153.76 41,404,504 +2.02(+1.33%)
Apr 24, 2024 156.56 157.66 150.63 151.74 43,386,856 -0.53(-0.35%)
Apr 23, 2024 151.65 153.50 150.35 152.27 46,009,776 +3.63(+2.44%)
Apr 22, 2024 148.15 149.89 145.63 148.64 49,841,192 +2.00(+1.36%)
Apr 19, 2024 151.59 154.25 145.29 146.64 71,618,200 -8.44(-5.44%)
Apr 18, 2024 155.51 156.96 152.32 155.08 52,641,484 +1.06(+0.69%)
Apr 17, 2024 163.97 164.45 153.88 154.02 75,837,632 -9.44(-5.78%)
Apr 16, 2024 162.28 164.88 161.67 163.46 55,261,172 +3.14(+1.96%)
Apr 15, 2024 164.43 164.44 158.76 160.32 61,430,496 -2.96(-1.81%)
Apr 12, 2024 164.53 165.70 161.82 163.28 63,519,644 -7.22(-4.23%)
Apr 11, 2024 167.54 170.95 166.55 170.50 48,978,820 +3.36(+2.01%)
Apr 10, 2024 166.71 169.78 164.00 167.14 59,566,804 -3.64(-2.13%)
Apr 09, 2024 170.21 171.60 167.29 170.78 42,898,508 +0.88(+0.52%)
Apr 08, 2024 168.20 171.66 166.82 169.90 43,956,868 -0.52(-0.31%)
Apr 05, 2024 168.10 172.69 165.58 170.42 66,080,748 +4.59(+2.77%)
Apr 04, 2024 182.92 183.02 165.65 165.83 88,122,248 -14.94(-8.26%)
Apr 03, 2024 177.54 182.05 176.70 180.77 49,933,424 +2.07(+1.16%)
Apr 02, 2024 179.47 180.10 174.83 178.70 61,562,688 -4.64(-2.53%)
Apr 01, 2024 180.10 187.24 179.90 183.34 74,257,984 +2.85(+1.58%)
Mar 28, 2024 179.47 183.40 180.32 180.49 57,632,628 +0.90(+0.50%)
Mar 27, 2024 179.96 181.23 175.40 179.59 55,664,556 +1.72(+0.97%)
Mar 26, 2024 179.54 182.60 176.35 177.87 65,280,956 -0.76(-0.43%)
Mar 25, 2024 172.90 182.80 172.00 178.63 71,919,088 -1.02(-0.57%)
Mar 22, 2024 177.21 180.76 175.05 179.65 57,899,096 +0.97(+0.54%)
Mar 21, 2024 185.97 187.69 177.66 178.68 75,271,168 -1.05(-0.58%)
Mar 20, 2024 182.03 182.68 174.00 179.73 81,665,520 -1.69(-0.93%)
Mar 19, 2024 183.16 185.61 177.36 181.42 83,451,648 -9.23(-4.84%)
Mar 18, 2024 193.28 193.50 188.05 190.65 59,242,072 -0.41(-0.21%)
Mar 15, 2024 184.83 193.80 184.48 191.06 96,453,272 +4.00(+2.14%)
Mar 14, 2024 192.92 196.93 184.03 187.06 84,455,976 -7.73(-3.97%)
Mar 13, 2024 198.73 198.83 192.70 194.79 70,467,752 -7.97(-3.93%)
Mar 12, 2024 200.52 202.85 194.27 202.76 68,871,752 +4.37(+2.20%)
Mar 11, 2024 203.01 203.55 196.70 198.39 73,000,192 -9.00(-4.34%)
Mar 08, 2024 213.41 227.30 205.60 207.39 120,817,232 -3.99(-1.89%)
Mar 07, 2024 212.52 213.83 208.22 211.38 63,690,888 +0.75(+0.36%)
Mar 06, 2024 210.43 214.81 207.32 210.63 86,579,840 +5.50(+2.68%)
Mar 05, 2024 200.50 205.33 199.15 205.13 65,318,512 -0.23(-0.11%)
Mar 04, 2024 205.16 211.01 203.50 205.36 86,703,432 +2.72(+1.34%)
Mar 01, 2024 197.91 202.72 195.42 202.64 103,821,280 +10.11(+5.25%)
Feb 29, 2024 179.82 193.00 179.82 192.53 105,066,536 +15.99(+9.06%)
Feb 28, 2024 176.25 176.84 173.59 176.54 35,863,072 -1.46(-0.82%)
Feb 27, 2024 175.92 178.46 172.49 178.00 44,454,088 +1.99(+1.13%)
Feb 26, 2024 178.78 179.84 174.81 176.01 45,366,896 -0.51(-0.29%)
Feb 23, 2024 181.86 183.80 174.55 176.52 69,207,584 -5.34(-2.94%)
Feb 22, 2024 173.20 183.83 172.00 181.86 100,481,328 +17.57(+10.69%)
Feb 21, 2024 162.74 164.90 161.81 164.29 48,375,184 -1.40(-0.84%)
Feb 20, 2024 171.14 171.81 162.00 165.69 66,412,368 -8.18(-4.70%)
Feb 16, 2024 177.45 180.33 173.25 173.87 53,944,464 -2.89(-1.63%)
Feb 15, 2024 179.14 180.50 175.26 176.76 51,156,624 -1.94(-1.09%)
Feb 14, 2024 173.47 178.74 172.88 178.70 57,261,856 +7.16(+4.17%)
Feb 13, 2024 167.94 173.17 164.30 171.54 63,000,460 -0.37(-0.22%)
Feb 12, 2024 172.68 177.41 170.67 171.91 58,095,516 -0.57(-0.33%)
Feb 09, 2024 171.00 175.10 168.66 172.48 56,375,712 +3.13(+1.85%)
Feb 08, 2024 170.33 172.17 168.60 169.35 43,514,320 -1.59(-0.93%)
Feb 07, 2024 169.47 172.38 168.25 170.94 53,573,968 +3.06(+1.82%)
Feb 06, 2024 173.15 173.88 165.50 167.88 68,718,304 -6.35(-3.64%)
Feb 05, 2024 179.09 180.01 171.11 174.23 76,247,256 -3.43(-1.93%)
Feb 02, 2024 173.79 179.00 173.05 177.66 82,157,712 +7.18(+4.21%)
Feb 01, 2024 169.27 171.14 165.86 170.48 91,306,728 +2.79(+1.66%)
Jan 31, 2024 165.74 171.30 162.56 167.69 133,011,584 -4.37(-2.54%)
Jan 30, 2024 176.13 178.48 169.52 172.06 121,080,144 -5.77(-3.24%)
Jan 29, 2024 178.77 178.88 174.40 177.83 89,082,080 +0.58(+0.33%)
Jan 26, 2024 175.29 181.23 174.15 177.25 107,381,648 -3.08(-1.71%)
Jan 25, 2024 183.41 184.92 177.63 180.33 126,559,952 +2.04(+1.14%)
Jan 24, 2024 172.55 180.58 170.56 178.29 125,204,960 +9.92(+5.89%)
Jan 23, 2024 166.50 169.63 164.27 168.37 76,992,080 +0.19(+0.11%)
Jan 22, 2024 174.39 174.65 164.15 168.18 122,742,088 -6.05(-3.47%)
Jan 19, 2024 165.80 174.24 162.20 174.23 140,367,968 +11.56(+7.11%)
Jan 18, 2024 166.20 168.60 158.22 162.67 131,504,816 +2.50(+1.56%)
Jan 17, 2024 158.45 160.64 154.40 160.17 103,909,328 +1.43(+0.90%)
Jan 16, 2024 150.36 159.72 149.98 158.74 112,423,624 +12.18(+8.31%)
Jan 12, 2024 148.04 148.75 145.00 146.56 48,293,104 -1.46(-0.99%)
Jan 11, 2024 148.52 150.38 143.69 148.02 62,646,260 -0.52(-0.35%)
Jan 10, 2024 150.07 150.88 146.65 148.54 56,863,096 -0.72(-0.48%)
Jan 09, 2024 145.95 149.86 145.08 149.26 67,797,312 +3.08(+2.11%)
Jan 08, 2024 140.36 147.15 140.15 146.18 71,717,528 +7.60(+5.48%)
Jan 05, 2024 136.78 141.01 136.44 138.58 69,687,360 +2.57(+1.89%)
Jan 04, 2024 134.30 137.70 134.00 136.01 58,529,712 +0.69(+0.51%)
Jan 03, 2024 135.71 137.43 133.74 135.32 62,094,676 -3.26(-2.35%)
Jan 02, 2024 144.28 144.40 137.43 138.58 64,798,728 -8.83(-5.99%)
Dec 29, 2023 149.50 151.05 147.20 147.41 62,079,280 -1.35(-0.91%)
Dec 28, 2023 146.80 150.41 145.95 148.76 63,662,036 +2.69(+1.84%)
Dec 27, 2023 144.72 146.25 143.18 146.07 48,986,192 +2.66(+1.85%)
Dec 26, 2023 140.07 143.85 139.92 143.41 47,088,304 +3.81(+2.73%)
Dec 22, 2023 140.48 140.70 138.31 139.60 35,396,648 -0.31(-0.22%)
Dec 21, 2023 138.14 139.98 137.38 139.91 47,161,440 +4.44(+3.28%)
Dec 20, 2023 139.00 139.58 135.37 135.47 54,573,488 -4.68(-3.34%)
Dec 19, 2023 138.57 143.47 138.56 140.15 63,681,580 +1.25(+0.90%)
Dec 18, 2023 139.15 139.79 137.65 138.90 45,670,728 -0.25(-0.18%)
Dec 15, 2023 139.52 140.89 137.25 139.15 70,344,824 +1.15(+0.83%)
Dec 14, 2023 138.89 141.82 135.72 138.00 76,092,904 -0.19(-0.14%)
Dec 13, 2023 137.97 139.24 136.03 138.19 70,478,160 +0.58(+0.42%)
Dec 12, 2023 132.25 139.89 131.90 137.61 111,611,744 +3.20(+2.38%)
Dec 11, 2023 130.56 135.04 128.25 134.41 98,502,464 +5.49(+4.26%)
Dec 08, 2023 129.54 131.00 126.89 128.92 89,341,096 +0.55(+0.43%)
Dec 07, 2023 120.79 128.68 119.56 128.37 118,219,312 +11.55(+9.89%)
Dec 06, 2023 120.69 122.83 116.38 116.82 60,242,400 -1.56(-1.32%)
Dec 05, 2023 117.43 118.49 116.45 118.38 38,815,496 -0.19(-0.16%)
Dec 04, 2023 119.75 119.90 116.37 118.57 39,821,840 -2.82(-2.32%)
Dec 01, 2023 119.88 121.40 118.64 121.39 37,100,552 +0.23(+0.19%)
Nov 30, 2023 123.61 124.05 119.65 121.16 45,156,396 -2.69(-2.17%)
Nov 29, 2023 123.98 125.72 123.48 123.85 37,841,028 +1.84(+1.51%)
Nov 28, 2023 121.98 122.54 120.79 122.01 32,024,476 -0.64(-0.52%)
Nov 27, 2023 122.07 123.89 121.77 122.65 32,710,920 +0.34(+0.28%)
Nov 24, 2023 122.03 123.25 121.54 122.31 19,002,112 -0.20(-0.16%)
Nov 22, 2023 120.00 124.76 119.95 122.51 56,894,488 +3.35(+2.81%)
Nov 21, 2023 120.54 120.65 117.94 119.16 41,485,456 -2.37(-1.95%)
Nov 20, 2023 120.70 121.93 120.07 121.53 43,138,992 +0.91(+0.75%)
Nov 17, 2023 119.64 121.49 118.82 120.62 38,562,732 +0.79(+0.66%)
Nov 16, 2023 117.20 120.73 116.41 119.83 49,631,160 +1.83(+1.55%)
Nov 15, 2023 120.54 120.59 116.87 118.00 59,396,960 -1.88(-1.57%)
Nov 14, 2023 119.70 122.11 119.22 119.88 60,959,844 +3.09(+2.65%)
Nov 13, 2023 118.34 118.68 116.00 116.79 46,684,424 -1.80(-1.52%)
Nov 10, 2023 114.35 119.70 114.03 118.59 75,220,096 +5.10(+4.49%)
Nov 09, 2023 114.10 115.81 113.06 113.49 61,097,988 -0.10(-0.09%)
Nov 08, 2023 113.55 115.32 112.88 113.59 41,852,760 +0.14(+0.12%)
Nov 07, 2023 111.86 114.65 111.22 113.45 50,513,072 +1.70(+1.52%)
Nov 06, 2023 112.60 113.08 110.22 111.75 49,216,272 -0.50(-0.45%)
Nov 03, 2023 109.05 113.39 107.86 112.25 65,830,272 +4.42(+4.10%)
Nov 02, 2023 107.96 109.41 105.91 107.83 71,353,232 -0.21(-0.19%)
Nov 01, 2023 98.58 108.15 98.50 108.04 138,560,464 +9.54(+9.69%)
Oct 31, 2023 96.24 98.82 94.07 98.50 79,289,400 +2.32(+2.41%)
Oct 30, 2023 96.14 97.04 92.74 96.18 43,686,944 -0.25(-0.26%)
Oct 27, 2023 95.80 97.35 94.59 96.43 52,459,408 +2.76(+2.95%)
Oct 26, 2023 95.99 97.52 93.11 93.67 49,863,520 -2.39(-2.48%)
Oct 25, 2023 100.42 101.03 95.23 96.06 53,344,928 -5.61(-5.52%)
Oct 24, 2023 100.97 101.79 99.38 101.67 51,949,192 +1.66(+1.66%)
Oct 23, 2023 100.81 102.42 99.31 100.01 50,775,008 -1.80(-1.77%)
Oct 20, 2023 102.28 104.34 101.44 101.81 61,485,776 -0.59(-0.58%)
Oct 19, 2023 103.81 105.60 101.84 102.40 52,707,768 +0.23(+0.23%)
Oct 18, 2023 103.38 104.78 101.74 102.17 50,424,448 -2.97(-2.82%)
Oct 17, 2023 103.54 106.29 101.66 105.14 49,609,668 -1.32(-1.24%)
Oct 16, 2023 105.42 107.48 105.39 106.46 42,450,368 +1.37(+1.30%)
Oct 13, 2023 108.65 108.97 104.75 105.09 52,926,256 -3.70(-3.40%)
Oct 12, 2023 108.40 111.31 107.51 108.79 60,946,124 +0.48(+0.44%)
Oct 11, 2023 109.14 110.10 106.93 108.31 51,054,364 -0.69(-0.64%)
Oct 10, 2023 107.49 110.12 106.40 109.00 57,073,540 +2.03(+1.90%)
Oct 09, 2023 106.01 107.31 104.79 106.97 39,574,856 -0.27(-0.25%)
Oct 06, 2023 102.16 107.87 102.03 107.24 64,911,140 +4.33(+4.21%)
Oct 05, 2023 103.40 103.74 100.27 102.91 51,751,156 -1.16(-1.11%)
Oct 04, 2023 100.65 104.40 100.34 104.07 50,978,056 +3.99(+3.99%)
Oct 03, 2023 101.80 103.29 99.17 100.08 48,083,888 -3.19(-3.09%)
Oct 02, 2023 102.21 103.71 101.70 103.27 45,099,544 +0.45(+0.44%)
Sep 29, 2023 104.69 104.94 102.56 102.82 56,140,936 +0.06(+0.06%)
Sep 28, 2023 97.94 104.20 97.76 102.76 72,745,120 +4.69(+4.78%)
Sep 27, 2023 96.82 99.23 96.35 98.07 51,245,232 +2.11(+2.20%)
Sep 26, 2023 96.50 97.83 95.27 95.96 42,833,124 -1.42(-1.46%)
Sep 25, 2023 95.95 97.45 96.37 97.38 43,181,428 +1.18(+1.23%)
Sep 22, 2023 96.92 98.42 95.61 96.20 52,170,592 +0.09(+0.09%)
Sep 21, 2023 98.60 98.87 95.84 96.11 59,671,120 -4.23(-4.22%)
Sep 20, 2023 102.36 103.94 100.28 100.34 55,152,524 -1.27(-1.25%)
Sep 19, 2023 101.75 102.86 100.70 101.61 41,690,156 -0.76(-0.74%)
Sep 18, 2023 100.81 102.99 99.45 102.37 49,042,324 +0.88(+0.87%)
Sep 15, 2023 106.07 106.76 101.28 101.49 71,103,624 -5.14(-4.82%)
Sep 14, 2023 108.43 109.15 106.22 106.63 45,887,104 -1.08(-1.00%)
Sep 13, 2023 105.10 108.74 104.83 107.71 44,673,732 +2.40(+2.28%)
Sep 12, 2023 104.20 106.74 103.18 105.31 44,405,784 -0.01(-0.01%)
Sep 11, 2023 107.32 107.51 103.00 105.32 50,585,012 -0.77(-0.73%)
Sep 08, 2023 107.02 109.74 105.75 106.09 46,271,732 -0.50(-0.47%)
Sep 07, 2023 106.14 107.69 105.09 106.59 49,061,920 -2.69(-2.46%)
Sep 06, 2023 110.56 111.33 108.22 109.28 47,724,112 -1.50(-1.35%)
Sep 05, 2023 109.00 111.82 106.30 110.78 66,067,148 +1.33(+1.22%)
Sep 01, 2023 107.00 110.06 106.61 109.45 54,856,304 +3.73(+3.53%)
Aug 31, 2023 106.19 108.06 104.86 105.72 58,924,504 -0.87(-0.82%)
Aug 30, 2023 105.40 107.67 104.50 106.59 55,233,132 +0.67(+0.63%)
Aug 29, 2023 102.11 106.57 101.79 105.92 50,819,564 +3.31(+3.23%)
Aug 28, 2023 103.47 104.07 100.89 102.61 55,355,924 +0.36(+0.35%)
Aug 25, 2023 101.17 104.12 99.58 102.25 74,980,960 +0.45(+0.44%)
Aug 24, 2023 111.06 111.64 100.87 101.80 109,091,392 -7.63(-6.97%)
Aug 23, 2023 105.65 110.08 105.00 109.43 54,587,180 +3.77(+3.57%)
Aug 22, 2023 109.40 109.72 104.85 105.66 47,313,620 -2.56(-2.37%)
Aug 21, 2023 106.20 108.54 105.67 108.22 49,521,492 +2.77(+2.63%)
Aug 18, 2023 102.40 106.07 101.68 105.45 60,071,192 +1.01(+0.97%)
Aug 17, 2023 107.62 107.85 104.10 104.44 59,023,164 -2.75(-2.57%)
Aug 16, 2023 110.09 110.44 106.98 107.19 54,299,044 -4.16(-3.74%)
Aug 15, 2023 111.99 113.18 110.17 111.35 53,776,264 -0.63(-0.56%)
Aug 14, 2023 106.75 111.99 105.42 111.98 57,325,228 +4.41(+4.10%)
Aug 11, 2023 108.85 109.07 106.48 107.57 55,667,776 -2.66(-2.41%)
Aug 10, 2023 111.30 113.89 109.47 110.23 57,265,152 -0.24(-0.22%)
Aug 09, 2023 112.89 113.15 108.78 110.47 56,281,728 -2.76(-2.44%)
Aug 08, 2023 114.94 115.46 111.41 113.23 54,098,664 -3.58(-3.06%)
Aug 07, 2023 116.36 119.08 115.49 116.81 65,816,144 +0.99(+0.85%)
Aug 04, 2023 114.48 118.85 113.96 115.82 84,869,000 +2.67(+2.36%)
Aug 03, 2023 108.95 114.96 108.95 113.15 90,700,688 +3.80(+3.48%)
Aug 02, 2023 119.49 119.50 107.38 109.35 173,448,256 -8.25(-7.02%)
Aug 01, 2023 114.26 118.19 113.16 117.60 96,513,096 +3.20(+2.80%)
Jul 31, 2023 114.16 114.68 112.35 114.40 54,115,288 +1.44(+1.27%)
Jul 28, 2023 113.38 114.86 112.44 112.96 55,526,000 +1.86(+1.67%)
Jul 27, 2023 111.79 115.08 110.51 111.10 70,589,840 +1.01(+0.92%)
Jul 26, 2023 111.91 112.36 109.30 110.09 51,662,104 -2.91(-2.58%)
Jul 25, 2023 111.14 114.05 111.00 113.00 44,883,184 +2.39(+2.16%)
Jul 24, 2023 110.62 111.31 108.55 110.61 45,606,968 -0.34(-0.31%)
Jul 21, 2023 110.97 112.30 109.54 110.95 77,369,624 +0.70(+0.63%)
Jul 20, 2023 114.96 115.05 109.24 110.25 76,236,216 -6.18(-5.31%)
Jul 19, 2023 121.30 121.67 115.55 116.43 70,282,512 -1.50(-1.27%)
Jul 18, 2023 117.55 118.43 115.19 117.93 57,939,760 -0.39(-0.33%)
Jul 17, 2023 115.95 118.84 112.73 118.32 68,556,152 +2.38(+2.05%)
Jul 14, 2023 116.17 122.12 115.25 115.94 91,927,296 +0.02(+0.02%)
Jul 13, 2023 115.76 116.16 113.58 115.92 49,166,360 +1.34(+1.17%)
Jul 12, 2023 112.89 115.40 112.31 114.58 57,972,208 +3.26(+2.93%)
Jul 11, 2023 111.66 113.27 109.50 111.32 59,863,356 -2.26(-1.99%)
Jul 10, 2023 113.00 113.61 109.88 113.58 49,641,112 +0.41(+0.36%)
Jul 07, 2023 114.16 115.33 113.04 113.17 37,211,288 -0.31(-0.27%)
Jul 06, 2023 112.07 113.79 110.31 113.48 42,383,532 -0.47(-0.41%)
Jul 05, 2023 116.10 117.66 113.86 113.95 49,463,584 -1.87(-1.61%)
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.