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

VeriSign (NQ: VRSN )

170.96 +1.71 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2022 202.37 202.98 199.94 200.46 991,865 -2.91(-1.43%)
Oct 28, 2022 195.19 203.67 193.83 203.37 1,400,528 +17.58(+9.46%)
Oct 27, 2022 184.40 187.00 183.53 185.79 830,528 +0.80(+0.43%)
Oct 26, 2022 186.54 190.10 184.54 184.99 593,250 -2.83(-1.51%)
Oct 25, 2022 183.38 187.94 183.38 187.82 531,677 +5.62(+3.08%)
Oct 24, 2022 180.80 182.91 179.00 182.20 548,644 +3.05(+1.70%)
Oct 21, 2022 177.06 179.67 174.41 179.15 820,225 +0.48(+0.27%)
Oct 20, 2022 182.49 183.85 178.58 178.67 696,766 -3.43(-1.88%)
Oct 19, 2022 181.31 182.81 180.45 182.10 584,012 -0.79(-0.43%)
Oct 18, 2022 183.81 184.71 180.88 182.89 670,924 +3.34(+1.86%)
Oct 17, 2022 177.73 181.20 177.62 179.55 419,371 +5.47(+3.14%)
Oct 14, 2022 179.16 179.66 173.81 174.08 531,892 -2.77(-1.57%)
Oct 13, 2022 171.00 178.62 169.24 176.85 723,334 +1.17(+0.67%)
Oct 12, 2022 175.51 176.67 174.75 175.68 522,566 +0.79(+0.45%)
Oct 11, 2022 177.03 177.55 173.91 174.89 647,278 -2.10(-1.19%)
Oct 10, 2022 178.75 178.75 175.07 176.99 437,815 -0.87(-0.49%)
Oct 07, 2022 180.08 180.68 177.05 177.86 731,836 -4.22(-2.32%)
Oct 06, 2022 184.14 185.04 180.77 182.08 663,013 -1.79(-0.97%)
Oct 05, 2022 182.59 185.14 180.20 183.87 797,651 +0.41(+0.22%)
Oct 04, 2022 174.98 183.65 174.98 183.46 1,061,010 +4.16(+2.32%)
Oct 03, 2022 174.79 180.02 174.42 179.30 564,963 +5.60(+3.22%)
Sep 30, 2022 176.49 178.94 173.49 173.70 762,181 -2.47(-1.40%)
Sep 29, 2022 175.90 176.29 174.10 176.17 769,907 -1.12(-0.63%)
Sep 28, 2022 174.54 177.91 173.99 177.29 659,851 +4.76(+2.76%)
Sep 27, 2022 174.79 176.91 171.58 172.53 550,245 -0.85(-0.49%)
Sep 26, 2022 173.85 178.21 173.25 173.38 803,608 -0.32(-0.18%)
Sep 23, 2022 174.37 175.44 171.14 173.70 627,848 -0.94(-0.54%)
Sep 22, 2022 175.28 177.02 174.59 174.64 602,394 -2.08(-1.18%)
Sep 21, 2022 177.20 182.15 176.24 176.72 1,059,130 +1.99(+1.14%)
Sep 20, 2022 175.10 175.88 173.15 174.73 905,899 -1.54(-0.87%)
Sep 19, 2022 174.42 176.90 174.32 176.27 854,625 +1.24(+0.71%)
Sep 16, 2022 173.74 176.21 171.93 175.03 2,255,271 +0.41(+0.23%)
Sep 15, 2022 177.85 178.61 174.39 174.62 838,566 -3.72(-2.09%)
Sep 14, 2022 179.73 182.11 177.08 178.34 614,051 -0.41(-0.23%)
Sep 13, 2022 184.15 184.47 178.19 178.75 732,158 -10.29(-5.44%)
Sep 12, 2022 190.25 191.76 187.49 189.04 738,934 -1.52(-0.80%)
Sep 09, 2022 187.79 190.81 187.79 190.56 422,954 +3.23(+1.72%)
Sep 08, 2022 185.20 189.65 183.90 187.33 453,885 +0.80(+0.43%)
Sep 07, 2022 183.53 187.29 183.20 186.53 689,075 +4.24(+2.33%)
Sep 06, 2022 181.85 183.93 179.93 182.29 441,918 +0.84(+0.46%)
Sep 02, 2022 183.14 185.54 180.25 181.45 467,694 -0.98(-0.54%)
Sep 01, 2022 181.13 184.74 178.97 182.43 489,445 +0.21(+0.12%)
Aug 31, 2022 183.07 183.57 180.45 182.22 966,233 +0.47(+0.26%)
Aug 30, 2022 184.02 184.75 179.98 181.75 439,745 -2.33(-1.27%)
Aug 29, 2022 185.69 187.23 183.51 184.08 445,378 -3.43(-1.83%)
Aug 26, 2022 194.80 194.94 187.32 187.51 408,780 -7.10(-3.65%)
Aug 25, 2022 194.51 194.69 192.03 194.61 355,273 +1.23(+0.64%)
Aug 24, 2022 194.11 195.08 193.33 193.38 307,746 -0.80(-0.41%)
Aug 23, 2022 195.86 197.10 194.05 194.18 338,278 -1.83(-0.93%)
Aug 22, 2022 199.97 200.50 195.52 196.01 542,916 -5.46(-2.71%)
Aug 19, 2022 204.29 204.29 199.86 201.47 606,726 -5.00(-2.42%)
Aug 18, 2022 204.62 206.60 203.94 206.47 616,580 +1.69(+0.83%)
Aug 17, 2022 202.49 206.32 201.39 204.78 531,339 +0.78(+0.38%)
Aug 16, 2022 204.21 205.22 202.70 204.00 372,946 -0.33(-0.16%)
Aug 15, 2022 201.84 205.31 198.73 204.33 448,830 +2.24(+1.11%)
Aug 12, 2022 198.70 202.56 198.15 202.09 389,008 +4.81(+2.44%)
Aug 11, 2022 201.00 201.00 196.93 197.28 433,902 -2.57(-1.29%)
Aug 10, 2022 200.07 200.43 198.41 199.85 442,128 +3.61(+1.84%)
Aug 09, 2022 197.83 197.83 195.20 196.24 481,938 -1.41(-0.71%)
Aug 08, 2022 200.08 200.68 197.20 197.65 470,379 -1.05(-0.53%)
Aug 05, 2022 193.87 199.01 193.80 198.70 527,875 +1.50(+0.76%)
Aug 04, 2022 195.54 197.23 194.66 197.20 489,236 +1.66(+0.85%)
Aug 03, 2022 192.95 196.21 192.88 195.54 450,625 +2.43(+1.26%)
Aug 02, 2022 192.00 194.67 191.31 193.11 715,205 -0.01(-0.01%)
Aug 01, 2022 187.47 193.44 186.76 193.12 868,615 +3.96(+2.09%)
Jul 29, 2022 180.85 189.85 179.12 189.16 1,397,942 +6.62(+3.63%)
Jul 28, 2022 181.29 183.18 178.88 182.54 731,123 +1.15(+0.63%)
Jul 27, 2022 178.25 182.21 178.01 181.39 581,697 +4.11(+2.32%)
Jul 26, 2022 180.92 181.59 176.37 177.28 717,206 -4.16(-2.29%)
Jul 25, 2022 185.83 185.83 180.03 181.44 550,384 -3.86(-2.08%)
Jul 22, 2022 186.76 188.62 183.94 185.30 611,707 -1.46(-0.78%)
Jul 21, 2022 184.00 187.00 183.47 186.76 487,009 +3.18(+1.73%)
Jul 20, 2022 182.65 185.10 182.06 183.58 651,594 +1.76(+0.97%)
Jul 19, 2022 177.28 182.32 177.28 181.82 538,886 +6.19(+3.52%)
Jul 18, 2022 177.75 179.44 174.99 175.63 582,304 -1.85(-1.04%)
Jul 15, 2022 175.91 177.53 175.38 177.48 463,381 +3.49(+2.01%)
Jul 14, 2022 173.91 174.93 171.18 173.99 494,138 -1.28(-0.73%)
Jul 13, 2022 171.49 176.31 171.03 175.27 448,432 +0.84(+0.48%)
Jul 12, 2022 176.68 178.01 173.76 174.43 574,158 -1.41(-0.80%)
Jul 11, 2022 176.97 177.58 175.25 175.84 414,683 -2.79(-1.56%)
Jul 08, 2022 177.34 179.07 175.78 178.63 516,565 +0.01(+0.01%)
Jul 07, 2022 175.56 179.38 174.10 178.62 507,995 +2.56(+1.45%)
Jul 06, 2022 173.44 177.53 172.63 176.06 611,059 +3.76(+2.18%)
Jul 05, 2022 169.18 172.39 166.81 172.30 625,911 +1.49(+0.87%)
Jul 01, 2022 167.01 171.89 162.85 170.81 536,110 +3.48(+2.08%)
Jun 30, 2022 165.19 169.83 164.97 167.33 841,203 +1.07(+0.64%)
Jun 29, 2022 164.50 166.88 163.11 166.26 563,967 +2.00(+1.22%)
Jun 28, 2022 168.97 170.62 163.67 164.26 529,811 -4.59(-2.72%)
Jun 27, 2022 169.08 170.16 167.52 168.85 477,469 -0.42(-0.25%)
Jun 24, 2022 164.55 169.66 163.94 169.27 1,048,425 +5.38(+3.28%)
Jun 23, 2022 160.18 164.49 159.69 163.89 653,624 +6.12(+3.88%)
Jun 22, 2022 159.57 161.03 157.34 157.77 1,244,060 -2.91(-1.81%)
Jun 21, 2022 159.79 163.05 159.79 160.68 807,190 +3.14(+1.99%)
Jun 17, 2022 156.51 159.20 155.25 157.54 1,560,685 +1.03(+0.66%)
Jun 16, 2022 160.11 160.80 155.57 156.51 1,155,496 -7.37(-4.50%)
Jun 15, 2022 163.79 170.31 161.47 163.88 647,486 +2.70(+1.68%)
Jun 14, 2022 163.27 164.03 159.94 161.18 519,116 -1.49(-0.92%)
Jun 13, 2022 165.12 166.29 161.99 162.67 668,592 -6.43(-3.80%)
Jun 10, 2022 172.00 172.06 168.49 169.10 504,068 -4.51(-2.60%)
Jun 09, 2022 176.92 177.86 173.46 173.61 571,766 -3.60(-2.03%)
Jun 08, 2022 178.50 180.42 176.52 177.21 385,509 -1.87(-1.04%)
Jun 07, 2022 176.15 179.50 175.87 179.08 512,360 +1.32(+0.74%)
Jun 06, 2022 179.14 180.79 177.01 177.76 541,410 +0.06(+0.03%)
Jun 03, 2022 178.23 179.10 176.47 177.70 612,405 -2.63(-1.46%)
Jun 02, 2022 174.46 182.27 174.46 180.33 795,061 +5.96(+3.42%)
Jun 01, 2022 175.46 176.82 172.05 174.37 815,097 -0.18(-0.10%)
May 31, 2022 175.20 176.19 172.96 174.55 1,079,990 -1.77(-1.00%)
May 27, 2022 173.85 176.70 173.85 176.32 510,250 +3.61(+2.09%)
May 26, 2022 171.19 174.60 170.87 172.71 451,087 +1.73(+1.01%)
May 25, 2022 166.37 172.64 165.95 170.98 697,480 +4.36(+2.62%)
May 24, 2022 164.99 167.63 164.10 166.62 573,378 -0.09(-0.05%)
May 23, 2022 166.71 167.61 164.74 166.71 610,226 +1.15(+0.69%)
May 20, 2022 165.59 166.43 159.69 165.56 1,640,622 +2.11(+1.29%)
May 19, 2022 162.09 166.02 162.05 163.45 842,454 +0.93(+0.57%)
May 18, 2022 166.16 166.99 162.30 162.52 911,988 -6.00(-3.56%)
May 17, 2022 167.47 168.65 164.82 168.52 914,074 +3.97(+2.41%)
May 16, 2022 163.69 166.13 162.65 164.55 974,762 -0.56(-0.34%)
May 13, 2022 166.98 168.61 164.48 165.11 1,675,381 +0.70(+0.43%)
May 12, 2022 165.91 166.87 162.64 164.41 1,140,421 -2.53(-1.52%)
May 11, 2022 165.92 170.54 165.92 166.94 976,959 -0.75(-0.45%)
May 10, 2022 168.05 169.33 164.85 167.69 1,259,566 +2.83(+1.72%)
May 09, 2022 169.44 170.31 164.41 164.86 1,194,244 -7.19(-4.18%)
May 06, 2022 173.68 175.30 170.42 172.05 939,816 -3.70(-2.11%)
May 05, 2022 184.15 184.15 174.02 175.75 1,114,845 -10.73(-5.75%)
May 04, 2022 181.95 186.74 178.79 186.48 987,610 +3.34(+1.82%)
May 03, 2022 175.50 183.41 174.40 183.14 1,544,996 +8.14(+4.65%)
May 02, 2022 178.77 181.01 173.15 175.00 1,697,446 -3.69(-2.07%)
Apr 29, 2022 185.21 190.00 178.15 178.69 2,318,204 -29.73(-14.26%)
Apr 28, 2022 206.03 209.54 204.39 208.42 1,088,672 +4.81(+2.36%)
Apr 27, 2022 206.34 208.24 202.96 203.61 515,723 -1.97(-0.96%)
Apr 26, 2022 210.16 210.16 205.39 205.58 801,178 -5.59(-2.65%)
Apr 25, 2022 206.29 211.28 205.94 211.17 655,860 +5.32(+2.58%)
Apr 22, 2022 212.07 212.24 205.65 205.85 592,836 -6.70(-3.15%)
Apr 21, 2022 219.87 220.80 211.81 212.55 519,237 -6.88(-3.14%)
Apr 20, 2022 220.00 220.85 218.75 219.43 428,915 +1.15(+0.53%)
Apr 19, 2022 212.72 218.61 212.16 218.28 356,891 +4.96(+2.33%)
Apr 18, 2022 215.35 216.10 211.13 213.32 414,614 -2.08(-0.97%)
Apr 14, 2022 215.57 216.34 213.59 215.40 590,096 +0.07(+0.03%)
Apr 13, 2022 213.85 215.78 213.34 215.33 362,866 +1.99(+0.93%)
Apr 12, 2022 216.74 217.47 213.14 213.34 377,491 -0.51(-0.24%)
Apr 11, 2022 217.31 218.07 213.60 213.85 469,486 -4.93(-2.25%)
Apr 08, 2022 219.82 221.80 217.98 218.78 454,317 -1.92(-0.87%)
Apr 07, 2022 218.93 222.22 218.40 220.70 433,459 +0.70(+0.32%)
Apr 06, 2022 221.71 222.65 217.46 220.00 628,699 -3.40(-1.52%)
Apr 05, 2022 226.90 228.35 222.72 223.40 516,663 -3.15(-1.39%)
Apr 04, 2022 226.08 228.80 225.89 226.55 465,786 +1.28(+0.57%)
Apr 01, 2022 222.24 225.40 220.25 225.27 595,774 +2.81(+1.26%)
Mar 31, 2022 222.89 225.96 222.13 222.46 641,969 +0.34(+0.15%)
Mar 30, 2022 220.38 222.35 219.42 222.12 399,098 +0.82(+0.37%)
Mar 29, 2022 221.74 223.19 219.14 221.30 620,465 +1.56(+0.71%)
Mar 28, 2022 216.82 219.81 214.71 219.74 319,851 +3.99(+1.85%)
Mar 25, 2022 215.72 216.54 211.57 215.75 445,930 +0.64(+0.30%)
Mar 24, 2022 213.59 215.21 211.58 215.11 569,584 +3.28(+1.55%)
Mar 23, 2022 216.84 217.25 211.34 211.83 524,566 -6.25(-2.87%)
Mar 22, 2022 214.60 218.67 214.14 218.08 457,981 +3.16(+1.47%)
Mar 21, 2022 217.95 219.02 212.41 214.92 747,413 -5.83(-2.64%)
Mar 18, 2022 212.46 222.10 212.10 220.75 2,182,102 +8.09(+3.80%)
Mar 17, 2022 207.11 212.69 206.14 212.66 809,218 +6.31(+3.06%)
Mar 16, 2022 207.58 209.34 201.06 206.35 735,846 +1.96(+0.96%)
Mar 15, 2022 200.83 204.44 199.18 204.39 820,866 +4.96(+2.49%)
Mar 14, 2022 204.23 206.27 198.53 199.43 615,411 -4.73(-2.32%)
Mar 11, 2022 210.84 210.84 203.88 204.16 438,066 -4.12(-1.98%)
Mar 10, 2022 206.89 208.68 203.43 208.28 785,306 -1.31(-0.63%)
Mar 09, 2022 210.54 210.91 206.41 209.59 813,669 +2.76(+1.33%)
Mar 08, 2022 214.21 215.51 206.51 206.83 582,849 -8.02(-3.73%)
Mar 07, 2022 216.64 218.75 214.81 214.85 573,290 -3.02(-1.39%)
Mar 04, 2022 217.97 219.04 215.14 217.87 461,717 -0.86(-0.39%)
Mar 03, 2022 220.49 220.49 217.59 218.73 435,280 +0.88(+0.40%)
Mar 02, 2022 217.09 219.07 213.46 217.85 549,928 +1.81(+0.84%)
Mar 01, 2022 213.38 218.35 213.32 216.04 655,359 +2.32(+1.09%)
Feb 28, 2022 211.05 214.01 210.42 213.72 495,102 -0.47(-0.22%)
Feb 25, 2022 210.61 214.43 210.83 214.19 583,049 +4.37(+2.08%)
Feb 24, 2022 199.79 210.25 199.32 209.82 691,754 +6.88(+3.39%)
Feb 23, 2022 207.31 208.31 202.59 202.94 545,487 -3.73(-1.80%)
Feb 22, 2022 207.90 209.69 206.10 206.67 647,165 -1.55(-0.74%)
Feb 18, 2022 208.22 0 -0.15(-0.07%)
Feb 17, 2022 210.44 210.71 207.04 208.37 552,213 -3.88(-1.83%)
Feb 16, 2022 214.39 214.64 210.05 212.25 497,065 -4.05(-1.87%)
Feb 15, 2022 216.89 218.44 214.21 216.30 634,152 +2.74(+1.28%)
Feb 14, 2022 214.68 215.40 211.69 213.56 640,475 -0.67(-0.31%)
Feb 11, 2022 223.20 225.26 214.22 214.23 986,603 +1.51(+0.71%)
Feb 10, 2022 215.22 217.36 211.79 212.72 725,503 -6.81(-3.10%)
Feb 09, 2022 220.00 222.00 218.00 219.53 519,122 +2.71(+1.25%)
Feb 08, 2022 213.43 217.63 213.43 216.82 420,331 +2.42(+1.13%)
Feb 07, 2022 218.75 218.75 213.62 214.40 575,943 -4.03(-1.84%)
Feb 04, 2022 217.46 220.64 215.10 218.43 574,660 -0.12(-0.05%)
Feb 03, 2022 220.39 218.26 218.55 730,128 -4.93(-2.21%)
Feb 02, 2022 218.09 224.44 217.94 223.48 783,741 +6.63(+3.06%)
Feb 01, 2022 217.16 218.63 214.06 216.85 585,675 -0.33(-0.15%)
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%)
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.