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

VeriSign (NQ: VRSN )

170.55 -0.68 (-0.40%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 13, 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 211.58 217.91 217.18 717,914 +5.59(+2.64%)
Jan 28, 2022 207.08 211.70 204.19 211.59 616,697 +4.15(+2.00%)
Jan 27, 2022 210.66 215.71 205.88 207.44 511,401 -0.99(-0.47%)
Jan 26, 2022 214.94 216.42 206.38 208.43 703,057 -4.32(-2.03%)
Jan 25, 2022 217.01 217.31 210.27 212.75 828,487 -7.35(-3.34%)
Jan 24, 2022 215.34 220.66 212.16 220.10 777,818 +2.96(+1.36%)
Jan 21, 2022 216.08 220.72 215.72 217.14 710,997 +0.61(+0.28%)
Jan 20, 2022 218.57 222.95 216.22 216.53 738,539 -0.71(-0.33%)
Jan 19, 2022 220.75 222.63 216.85 217.24 549,220 -2.86(-1.30%)
Jan 18, 2022 222.40 223.34 218.50 220.10 826,302 -6.38(-2.82%)
Jan 14, 2022 226.48 0 -3.38(-1.47%)
Jan 13, 2022 239.22 239.37 229.60 229.86 518,732 -8.39(-3.52%)
Jan 12, 2022 237.15 238.62 235.45 238.25 749,894 +2.01(+0.85%)
Jan 11, 2022 236.13 238.65 233.53 236.24 527,610 -0.41(-0.17%)
Jan 10, 2022 235.73 237.72 232.98 236.65 430,389 -1.06(-0.45%)
Jan 07, 2022 241.30 242.47 237.67 237.71 478,423 -4.11(-1.70%)
Jan 06, 2022 243.40 245.93 241.10 241.82 658,721 -1.69(-0.69%)
Jan 05, 2022 248.74 249.84 243.50 243.51 498,212 -6.92(-2.76%)
Jan 04, 2022 252.07 253.10 249.19 250.43 546,480 -1.68(-0.67%)
Jan 03, 2022 252.52 253.89 249.70 252.11 332,645 -1.71(-0.67%)
Dec 31, 2021 254.00 255.88 250.38 253.82 345,506 -0.49(-0.19%)
Dec 30, 2021 256.33 257.03 254.08 254.31 223,474 -1.62(-0.63%)
Dec 29, 2021 253.64 256.57 253.28 255.93 325,908 +3.52(+1.39%)
Dec 28, 2021 253.00 253.89 251.23 252.41 372,443 +0.41(+0.16%)
Dec 27, 2021 250.38 252.23 249.73 252.00 291,458 +2.36(+0.95%)
Dec 23, 2021 247.42 250.78 246.32 249.64 320,518 +2.91(+1.18%)
Dec 22, 2021 244.35 247.00 244.03 246.73 447,813 +2.43(+0.99%)
Dec 21, 2021 241.74 244.37 239.81 244.30 560,513 +3.10(+1.29%)
Dec 20, 2021 239.79 244.44 238.57 241.20 740,591 -0.91(-0.38%)
Dec 17, 2021 239.12 245.07 238.10 242.11 2,367,289 +2.67(+1.11%)
Dec 16, 2021 242.72 242.90 237.25 239.44 797,805 -2.28(-0.94%)
Dec 15, 2021 238.84 242.02 237.41 241.72 553,817 +4.76(+2.01%)
Dec 14, 2021 241.65 242.19 233.32 236.96 745,703 -5.12(-2.12%)
Dec 13, 2021 240.94 243.43 231.75 242.08 933,700 -2.13(-0.87%)
Dec 10, 2021 242.68 244.88 240.56 244.22 516,298 +3.66(+1.52%)
Dec 09, 2021 242.45 243.42 240.34 240.56 412,744 -2.37(-0.98%)
Dec 08, 2021 245.15 246.17 240.76 242.93 599,170 -1.35(-0.55%)
Dec 07, 2021 242.84 245.25 242.17 244.28 675,904 +4.24(+1.77%)
Dec 06, 2021 239.34 241.40 238.06 240.04 926,661 +1.43(+0.60%)
Dec 03, 2021 241.41 241.73 236.50 238.61 797,266 -2.12(-0.88%)
Dec 02, 2021 238.48 241.22 236.88 240.73 828,710 +2.58(+1.08%)
Dec 01, 2021 240.25 242.42 236.76 238.15 750,649 -1.76(-0.73%)
Nov 30, 2021 245.13 246.16 238.80 239.91 2,866,811 -4.55(-1.86%)
Nov 29, 2021 242.12 246.17 240.63 244.46 612,277 +3.44(+1.43%)
Nov 26, 2021 244.93 248.10 239.76 241.02 509,746 -4.37(-1.78%)
Nov 24, 2021 241.30 245.56 239.83 245.39 511,318 +3.49(+1.44%)
Nov 23, 2021 240.13 242.56 239.06 241.90 725,770 +0.40(+0.17%)
Nov 22, 2021 244.91 248.22 240.24 241.50 903,810 -4.20(-1.71%)
Nov 19, 2021 241.89 246.10 240.85 245.70 684,716 +4.68(+1.94%)
Nov 18, 2021 239.25 241.39 240.40 241.02 617,034 +1.52(+0.63%)
Nov 17, 2021 240.04 242.25 239.19 239.50 510,288 -0.19(-0.08%)
Nov 16, 2021 239.21 241.84 238.74 239.69 536,290 +0.48(+0.20%)
Nov 15, 2021 236.56 239.40 236.00 239.21 459,536 +3.16(+1.34%)
Nov 12, 2021 235.01 238.07 234.04 236.05 428,335 +2.91(+1.25%)
Nov 11, 2021 232.28 233.57 231.34 233.14 378,809 +1.45(+0.63%)
Nov 10, 2021 232.21 231.69 487,542 -1.89(-0.81%)
Nov 09, 2021 232.19 235.61 231.84 233.58 633,440 +0.86(+0.37%)
Nov 08, 2021 233.59 233.59 231.85 232.72 524,164 +0.06(+0.03%)
Nov 05, 2021 231.52 233.77 231.52 232.66 560,322 +2.13(+0.92%)
Nov 04, 2021 227.01 232.12 226.89 230.53 467,454 +4.44(+1.96%)
Nov 03, 2021 225.34 226.43 223.65 226.09 527,361 +0.38(+0.17%)
Nov 02, 2021 223.70 226.31 222.53 225.71 467,029 +2.64(+1.18%)
Nov 01, 2021 222.22 223.08 219.41 223.07 519,865 +0.40(+0.18%)
Oct 29, 2021 215.88 224.77 214.40 222.67 866,486 +11.97(+5.68%)
Oct 28, 2021 211.99 212.69 208.31 210.70 738,908 -1.13(-0.53%)
Oct 27, 2021 215.20 216.52 211.73 211.83 477,545 -3.88(-1.80%)
Oct 26, 2021 220.96 215.34 215.71 537,401 -3.81(-1.74%)
Oct 25, 2021 218.97 220.80 218.70 219.52 457,201 +0.77(+0.35%)
Oct 22, 2021 216.25 219.04 215.98 218.75 343,272 +2.67(+1.24%)
Oct 21, 2021 213.93 216.96 212.66 216.08 414,016 +1.83(+0.85%)
Oct 20, 2021 215.46 216.87 214.11 214.25 472,717 -1.34(-0.62%)
Oct 19, 2021 215.01 215.67 213.25 215.59 328,117 +1.18(+0.55%)
Oct 18, 2021 213.83 216.38 213.47 214.41 367,896 -0.06(-0.03%)
Oct 15, 2021 213.34 214.52 212.56 214.47 340,429 +1.24(+0.58%)
Oct 14, 2021 212.14 214.70 210.94 213.23 367,558 +3.26(+1.55%)
Oct 13, 2021 205.21 210.58 205.21 209.97 403,000 +5.30(+2.59%)
Oct 12, 2021 204.98 205.59 204.07 204.67 373,351 -0.16(-0.08%)
Oct 11, 2021 204.93 206.63 204.43 204.83 378,643 -1.11(-0.54%)
Oct 08, 2021 209.98 210.96 205.75 205.94 389,160 -3.69(-1.76%)
Oct 07, 2021 209.67 212.81 209.24 209.63 374,908 +1.44(+0.69%)
Oct 06, 2021 205.03 208.59 204.95 208.19 600,349 +1.56(+0.75%)
Oct 05, 2021 205.74 208.35 204.94 206.63 328,450 +1.28(+0.62%)
Oct 04, 2021 205.39 205.75 204.30 205.35 632,127 -1.33(-0.64%)
Oct 01, 2021 206.17 208.39 204.23 206.68 344,684 +1.67(+0.81%)
Sep 30, 2021 206.97 207.46 204.43 205.01 435,724 -0.72(-0.35%)
Sep 29, 2021 206.25 207.07 204.94 205.73 345,603 +0.07(+0.03%)
Sep 28, 2021 211.49 212.07 205.13 205.66 582,003 -8.24(-3.85%)
Sep 27, 2021 216.31 216.39 213.70 213.90 440,148 -3.87(-1.78%)
Sep 24, 2021 215.54 217.83 215.54 217.77 363,109 +1.29(+0.60%)
Sep 23, 2021 214.67 217.70 214.45 216.48 341,032 +1.61(+0.75%)
Sep 22, 2021 213.32 216.76 212.47 214.87 357,009 +1.15(+0.54%)
Sep 21, 2021 214.60 216.15 212.99 213.72 404,493 -0.36(-0.17%)
Sep 20, 2021 217.65 219.21 211.94 214.08 530,389 -4.69(-2.14%)
Sep 17, 2021 224.37 224.52 217.50 218.77 1,188,346 -5.96(-2.65%)
Sep 16, 2021 224.31 225.24 223.25 224.73 376,470 +0.46(+0.21%)
Sep 15, 2021 222.19 224.96 221.44 224.27 395,966 +2.32(+1.05%)
Sep 14, 2021 221.08 222.83 219.58 221.95 462,867 +0.87(+0.39%)
Sep 13, 2021 222.68 223.73 220.05 221.08 413,735 -0.09(-0.04%)
Sep 10, 2021 222.67 223.49 220.35 221.17 425,230 -0.73(-0.33%)
Sep 09, 2021 223.43 224.87 221.50 221.90 390,909 -0.82(-0.37%)
Sep 08, 2021 221.00 223.28 219.73 222.72 384,824 +2.47(+1.12%)
Sep 07, 2021 220.40 220.94 218.29 220.25 280,330 +0.02(+0.01%)
Sep 03, 2021 219.96 222.09 219.52 220.23 346,988 -0.27(-0.12%)
Sep 02, 2021 218.92 220.77 217.49 220.50 395,936 +1.99(+0.91%)
Sep 01, 2021 216.80 219.84 216.58 218.51 467,352 +2.25(+1.04%)
Aug 31, 2021 216.67 217.07 214.99 216.26 524,311 +0.11(+0.05%)
Aug 30, 2021 215.13 217.01 214.88 216.15 288,705 +1.49(+0.69%)
Aug 27, 2021 212.47 215.10 212.03 214.66 342,647 +1.93(+0.91%)
Aug 26, 2021 211.18 213.22 210.93 212.73 360,671 +0.77(+0.36%)
Aug 25, 2021 213.86 213.98 211.30 211.96 351,270 -1.40(-0.66%)
Aug 24, 2021 215.13 215.72 213.01 213.36 318,352 -1.33(-0.62%)
Aug 23, 2021 213.52 215.38 211.98 214.69 438,439 +1.65(+0.77%)
Aug 20, 2021 212.45 214.13 211.20 213.04 528,766 +1.20(+0.57%)
Aug 19, 2021 208.62 212.49 208.18 211.84 520,504 +3.13(+1.50%)
Aug 18, 2021 210.71 211.16 208.59 208.71 519,582 -2.84(-1.34%)
Aug 17, 2021 210.63 212.19 208.72 211.55 344,075 +0.95(+0.45%)
Aug 16, 2021 209.02 210.67 207.65 210.60 491,199 +1.16(+0.55%)
Aug 13, 2021 209.83 210.41 208.71 209.44 583,879 -0.86(-0.41%)
Aug 12, 2021 212.00 212.35 209.93 210.30 288,547 -1.44(-0.68%)
Aug 11, 2021 212.12 212.85 210.56 211.74 259,753 -0.22(-0.10%)
Aug 10, 2021 214.48 214.75 211.43 211.96 290,520 -2.43(-1.13%)
Aug 09, 2021 214.37 214.94 213.07 214.39 331,318 +0.48(+0.22%)
Aug 06, 2021 214.12 214.99 211.59 213.91 460,588 -0.96(-0.45%)
Aug 05, 2021 213.78 215.78 213.30 214.87 468,152 +0.99(+0.46%)
Aug 04, 2021 215.28 215.84 211.62 213.88 305,359 -1.89(-0.88%)
Aug 03, 2021 216.43 217.08 214.70 215.77 272,511 -0.67(-0.31%)
Aug 02, 2021 217.34 217.98 214.68 216.44 311,880 +0.07(+0.03%)
Jul 30, 2021 214.68 216.58 214.55 216.37 342,090 +0.33(+0.15%)
Jul 29, 2021 215.76 219.25 215.60 216.04 373,123 -0.20(-0.09%)
Jul 28, 2021 218.93 220.16 215.58 216.24 539,501 -2.93(-1.34%)
Jul 27, 2021 223.28 223.74 217.88 219.17 551,990 -3.79(-1.70%)
Jul 26, 2021 221.10 224.36 219.48 222.96 538,362 +0.42(+0.19%)
Jul 23, 2021 224.73 225.72 216.52 222.54 1,355,714 -10.99(-4.71%)
Jul 22, 2021 230.50 233.69 230.12 233.53 550,202 +3.40(+1.48%)
Jul 21, 2021 229.21 230.20 227.10 230.13 361,988 +0.70(+0.31%)
Jul 20, 2021 228.69 230.56 227.84 229.43 360,299 +0.88(+0.39%)
Jul 19, 2021 230.09 230.58 227.60 228.55 425,409 -1.19(-0.52%)
Jul 16, 2021 229.86 231.98 229.06 229.74 354,470 +0.53(+0.23%)
Jul 15, 2021 231.19 231.36 228.49 229.21 315,051 -1.43(-0.62%)
Jul 14, 2021 228.93 230.88 228.82 230.64 527,993 +2.15(+0.94%)
Jul 13, 2021 229.01 229.76 227.40 228.49 434,859 -0.67(-0.29%)
Jul 12, 2021 233.70 234.56 228.81 229.16 349,200 -3.87(-1.66%)
Jul 09, 2021 231.19 233.16 229.21 233.03 368,144 +1.22(+0.53%)
Jul 08, 2021 231.15 234.12 229.87 231.81 428,234 -1.02(-0.44%)
Jul 07, 2021 232.80 232.87 230.05 232.83 338,090 +1.36(+0.59%)
Jul 06, 2021 231.33 233.07 230.03 231.47 450,184 +0.14(+0.06%)
Jul 02, 2021 230.94 232.12 229.90 231.33 515,316 +2.14(+0.93%)
Jul 01, 2021 227.60 229.90 227.60 229.19 348,196 +1.50(+0.66%)
Jun 30, 2021 229.79 230.83 226.99 227.69 449,498 -2.09(-0.91%)
Jun 29, 2021 227.17 230.00 226.29 229.78 565,561 +1.09(+0.48%)
Jun 28, 2021 228.55 231.43 228.39 228.69 542,017 +0.96(+0.42%)
Jun 25, 2021 230.05 230.09 226.04 227.73 2,239,293 -1.70(-0.74%)
Jun 24, 2021 227.17 229.94 227.16 229.43 549,398 +3.12(+1.38%)
Jun 23, 2021 227.20 227.49 225.14 226.31 427,082 -0.54(-0.24%)
Jun 22, 2021 224.98 227.12 224.29 226.85 427,035 +2.11(+0.94%)
Jun 21, 2021 223.71 225.74 221.89 224.74 511,261 +1.57(+0.70%)
Jun 18, 2021 223.08 224.67 221.40 223.17 1,141,287 -0.09(-0.04%)
Jun 17, 2021 218.35 223.62 217.70 223.26 552,882 +4.46(+2.04%)
Jun 16, 2021 221.90 222.05 216.38 218.80 512,487 -1.98(-0.90%)
Jun 15, 2021 220.89 221.68 218.91 220.78 547,741 +0.61(+0.28%)
Jun 14, 2021 220.44 220.44 217.75 220.17 607,176 -0.83(-0.38%)
Jun 11, 2021 221.09 222.16 219.71 221.00 480,035 +0.03(+0.01%)
Jun 10, 2021 218.50 221.10 217.78 220.97 550,174 +3.16(+1.45%)
Jun 09, 2021 219.63 220.11 217.81 217.81 388,172 -0.98(-0.45%)
Jun 08, 2021 219.39 220.54 218.20 218.79 422,283 -0.14(-0.06%)
Jun 07, 2021 218.75 219.74 217.03 218.93 476,314 -0.33(-0.15%)
Jun 04, 2021 217.66 220.07 216.65 219.26 365,485 +3.26(+1.51%)
Jun 03, 2021 215.17 216.62 214.04 216.00 438,203 -0.95(-0.44%)
Jun 02, 2021 217.76 219.51 216.59 216.95 401,414 -0.13(-0.06%)
Jun 01, 2021 220.63 221.12 215.85 217.08 422,623 -2.84(-1.29%)
May 28, 2021 221.30 222.73 219.63 219.92 561,879 -0.48(-0.22%)
May 27, 2021 223.07 223.07 219.96 220.40 654,445 -3.21(-1.44%)
May 26, 2021 224.49 225.57 222.97 223.61 420,840 -0.89(-0.40%)
May 25, 2021 225.43 226.18 223.63 224.50 476,311 +0.00(+0.00%)
May 24, 2021 223.31 226.14 222.58 224.50 558,637 +3.11(+1.40%)
May 21, 2021 221.65 224.78 220.16 221.39 524,562 -1.56(-0.70%)
May 20, 2021 218.76 223.42 218.68 222.95 559,694 +4.93(+2.26%)
May 19, 2021 216.58 218.08 214.89 218.02 468,533 +0.20(+0.09%)
May 18, 2021 219.63 220.19 217.82 217.82 355,280 -1.84(-0.84%)
May 17, 2021 220.34 220.70 218.13 219.66 318,134 -1.26(-0.57%)
May 14, 2021 220.29 221.69 218.34 220.92 406,268 +1.67(+0.76%)
May 13, 2021 220.79 221.57 218.38 219.25 556,382 +0.70(+0.32%)
May 12, 2021 217.35 220.32 217.35 218.55 541,672 -2.91(-1.31%)
May 11, 2021 220.45 223.42 220.00 221.46 534,988 -0.43(-0.19%)
May 10, 2021 222.77 223.53 221.02 221.89 468,737 -1.00(-0.45%)
May 07, 2021 221.67 224.96 221.63 222.89 477,465 -0.35(-0.16%)
May 06, 2021 218.43 223.61 217.56 223.24 608,649 +4.84(+2.22%)
May 05, 2021 220.21 222.26 218.11 218.40 429,112 -0.82(-0.37%)
May 04, 2021 218.98 221.35 218.31 219.22 573,210 -2.03(-0.92%)
May 03, 2021 219.80 222.49 218.43 221.25 616,935 +2.48(+1.13%)
Apr 30, 2021 216.05 219.68 216.05 218.77 614,200 -0.85(-0.39%)
Apr 29, 2021 219.60 221.15 218.19 219.62 480,562 +1.47(+0.67%)
Apr 28, 2021 220.00 221.15 217.71 218.15 470,664 -1.90(-0.86%)
Apr 27, 2021 216.00 220.51 214.43 220.05 731,837 +3.39(+1.56%)
Apr 26, 2021 211.16 217.35 211.16 216.66 832,986 +5.19(+2.45%)
Apr 23, 2021 210.05 214.49 210.05 211.47 766,800 -0.90(-0.42%)
Apr 22, 2021 211.07 214.37 210.67 212.37 654,754 +1.26(+0.60%)
Apr 21, 2021 208.87 211.74 208.87 211.11 527,204 +1.61(+0.77%)
Apr 20, 2021 207.09 209.98 206.95 209.50 382,136 +2.24(+1.08%)
Apr 19, 2021 208.04 209.40 206.76 207.26 399,370 -0.90(-0.43%)
Apr 16, 2021 208.59 208.59 206.78 208.16 365,000 -0.16(-0.08%)
Apr 15, 2021 204.91 208.78 204.91 208.32 409,878 +4.44(+2.18%)
Apr 14, 2021 204.86 204.86 202.59 203.88 407,590 -1.31(-0.64%)
Apr 13, 2021 204.44 206.29 203.02 205.19 516,742 +1.47(+0.72%)
Apr 12, 2021 203.95 205.68 202.82 203.72 789,631 -1.58(-0.77%)
Apr 09, 2021 205.89 206.12 203.92 205.30 760,400 +0.56(+0.27%)
Apr 08, 2021 206.21 206.84 204.51 204.74 662,131 +0.37(+0.18%)
Apr 07, 2021 205.57 206.62 204.23 204.37 411,318 -1.21(-0.59%)
Apr 06, 2021 205.13 205.85 202.78 205.58 583,879 -0.60(-0.29%)
Apr 05, 2021 202.40 206.76 202.01 206.18 562,592 +4.28(+2.12%)
Apr 01, 2021 200.09 203.17 200.09 201.90 640,400 +3.14(+1.58%)
Mar 31, 2021 195.81 200.23 195.67 198.76 697,610 +3.89(+2.00%)
Mar 30, 2021 199.49 199.64 194.39 194.87 750,156 -6.31(-3.14%)
Mar 29, 2021 199.17 201.38 198.31 201.18 904,478 +1.50(+0.75%)
Mar 26, 2021 192.62 200.09 191.62 199.68 632,700 +6.30(+3.26%)
Mar 25, 2021 195.76 195.76 191.81 193.38 512,822 -1.65(-0.85%)
Mar 24, 2021 196.42 196.99 193.85 195.03 473,058 -1.23(-0.63%)
Mar 23, 2021 195.70 197.45 194.38 196.26 488,051 +1.81(+0.93%)
Mar 22, 2021 192.69 195.88 192.60 194.45 577,945 +2.40(+1.25%)
Mar 19, 2021 189.34 192.96 187.94 192.05 1,303,500 +3.53(+1.87%)
Mar 18, 2021 187.72 191.08 186.09 188.52 678,405 -2.22(-1.16%)
Mar 17, 2021 190.00 190.89 186.69 190.74 1,227,884 -0.39(-0.20%)
Mar 16, 2021 192.20 194.15 190.27 191.13 609,721 +0.76(+0.40%)
Mar 15, 2021 187.07 190.56 187.07 190.37 456,617 +2.27(+1.21%)
Mar 12, 2021 191.54 191.62 184.60 188.10 885,900 -3.92(-2.04%)
Mar 11, 2021 191.14 194.11 190.00 192.02 913,867 +1.92(+1.01%)
Mar 10, 2021 192.34 194.14 189.65 190.10 778,281 -1.89(-0.98%)
Mar 09, 2021 190.87 193.15 190.60 191.99 670,413 +3.14(+1.66%)
Mar 08, 2021 193.19 194.01 188.56 188.85 582,244 -4.92(-2.54%)
Mar 05, 2021 190.65 194.93 188.23 193.77 678,600 +3.47(+1.82%)
Mar 04, 2021 190.26 194.30 189.51 190.30 762,676 -0.18(-0.09%)
Mar 03, 2021 192.71 195.34 190.21 190.48 594,965 -3.51(-1.81%)
Mar 02, 2021 195.77 196.36 192.26 193.99 584,078 -1.81(-0.92%)
Mar 01, 2021 195.58 196.68 194.24 195.80 576,906 +1.77(+0.91%)
Feb 26, 2021 191.88 195.07 190.84 194.03 911,500 +3.67(+1.93%)
Feb 25, 2021 193.18 195.52 190.00 190.36 687,084 -5.15(-2.63%)
Feb 24, 2021 189.80 195.90 188.22 195.51 556,153 +3.45(+1.80%)
Feb 23, 2021 192.97 195.78 187.62 192.06 788,518 -1.17(-0.61%)
Feb 22, 2021 196.62 196.62 192.49 193.23 626,529 -4.72(-2.38%)
Feb 19, 2021 200.56 202.02 196.94 197.95 643,000 -3.14(-1.56%)
Feb 18, 2021 198.32 201.99 198.05 201.09 539,998 +1.98(+0.99%)
Feb 17, 2021 197.16 202.65 196.61 199.11 674,660 +0.96(+0.48%)
Feb 16, 2021 201.59 202.76 197.49 198.15 948,610 -4.24(-2.09%)
Feb 12, 2021 208.88 209.13 195.56 202.39 1,370,200 -2.16(-1.06%)
Feb 11, 2021 204.07 206.49 202.70 204.55 675,976 +1.40(+0.69%)
Feb 10, 2021 202.47 203.99 200.86 203.15 582,102 +2.86(+1.43%)
Feb 09, 2021 199.97 202.17 198.88 200.29 385,990 -0.23(-0.11%)
Feb 08, 2021 200.03 201.85 198.58 200.52 387,585 +1.00(+0.50%)
Feb 05, 2021 200.33 201.28 198.81 199.52 519,300 +0.21(+0.11%)
Feb 04, 2021 199.75 201.13 198.68 199.31 610,762 +0.16(+0.08%)
Feb 03, 2021 201.93 202.30 199.00 199.15 386,544 -3.31(-1.63%)
Feb 02, 2021 199.11 204.06 199.02 202.46 538,423 +3.75(+1.89%)
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.