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

VeriSign (NQ: VRSN )

171.23 +1.44 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 184.60 190.90 178.89 180.09 1,121,821 -8.46(-4.49%)
Mar 30, 2020 176.05 190.16 174.02 188.55 1,031,289 +14.64(+8.42%)
Mar 27, 2020 171.91 178.93 169.26 173.91 795,400 -1.99(-1.13%)
Mar 26, 2020 167.23 177.10 166.90 175.90 900,923 +8.93(+5.35%)
Mar 25, 2020 165.75 172.71 164.97 166.97 825,275 -3.56(-2.09%)
Mar 24, 2020 159.12 170.99 158.51 170.53 1,563,508 +19.36(+12.81%)
Mar 23, 2020 159.96 159.96 148.77 151.17 1,209,962 -5.96(-3.79%)
Mar 20, 2020 167.04 170.13 156.40 157.13 1,425,300 -7.47(-4.54%)
Mar 19, 2020 162.45 170.63 153.10 164.60 872,147 +0.60(+0.37%)
Mar 18, 2020 165.86 169.94 151.59 164.00 904,687 -12.19(-6.92%)
Mar 17, 2020 164.41 177.21 153.45 176.19 1,163,158 +15.91(+9.93%)
Mar 16, 2020 165.61 179.72 158.99 160.28 1,066,912 -22.34(-12.23%)
Mar 13, 2020 173.93 182.69 166.29 182.62 1,016,500 +18.39(+11.20%)
Mar 12, 2020 167.64 175.22 159.77 164.23 997,675 -13.80(-7.75%)
Mar 11, 2020 180.54 182.69 174.97 178.03 771,253 -8.03(-4.32%)
Mar 10, 2020 182.94 186.32 176.08 186.06 1,401,051 +9.25(+5.23%)
Mar 09, 2020 181.05 185.75 176.29 176.81 1,023,628 -15.20(-7.92%)
Mar 06, 2020 186.06 193.20 185.68 192.01 959,600 -0.30(-0.16%)
Mar 05, 2020 193.69 196.72 190.01 192.31 732,898 -7.47(-3.74%)
Mar 04, 2020 191.95 199.90 189.99 199.78 793,667 +10.73(+5.68%)
Mar 03, 2020 194.69 198.79 188.30 189.05 966,084 -7.80(-3.96%)
Mar 02, 2020 189.39 196.86 187.09 196.85 901,729 +7.10(+3.74%)
Feb 28, 2020 185.10 190.43 183.84 189.75 1,284,200 -0.79(-0.41%)
Feb 27, 2020 192.62 198.96 190.32 190.54 937,053 -5.31(-2.71%)
Feb 26, 2020 195.56 200.39 195.56 195.85 960,144 +2.20(+1.14%)
Feb 25, 2020 201.82 202.01 193.31 193.65 738,133 -6.76(-3.37%)
Feb 24, 2020 203.20 204.00 198.69 200.41 783,491 -5.71(-2.77%)
Feb 21, 2020 207.72 209.40 204.56 206.12 623,500 -2.94(-1.41%)
Feb 20, 2020 210.27 210.95 205.68 209.06 878,182 -2.17(-1.03%)
Feb 19, 2020 210.89 213.02 209.43 211.23 578,231 +0.75(+0.36%)
Feb 18, 2020 209.40 210.61 208.10 210.48 360,756 +0.91(+0.43%)
Feb 14, 2020 210.00 211.34 207.02 209.57 526,500 -0.24(-0.11%)
Feb 13, 2020 207.40 210.77 207.40 209.81 529,487 +1.52(+0.73%)
Feb 12, 2020 204.67 208.37 204.13 208.29 567,716 +3.83(+1.87%)
Feb 11, 2020 206.31 206.31 204.36 204.46 801,637 -1.37(-0.67%)
Feb 10, 2020 205.51 205.89 203.06 205.83 670,300 +0.76(+0.37%)
Feb 07, 2020 209.00 211.83 202.87 205.07 1,154,700 -11.87(-5.47%)
Feb 06, 2020 214.45 217.23 213.15 216.94 549,787 +3.68(+1.73%)
Feb 05, 2020 215.75 216.22 211.80 213.26 556,415 -1.22(-0.57%)
Feb 04, 2020 213.35 214.86 211.43 214.48 472,044 +3.92(+1.86%)
Feb 03, 2020 208.63 211.18 208.63 210.56 360,116 +2.42(+1.16%)
Jan 31, 2020 212.91 213.57 207.93 208.14 642,600 -5.20(-2.44%)
Jan 30, 2020 209.99 213.48 209.65 213.34 350,176 +1.21(+0.57%)
Jan 29, 2020 211.64 212.59 209.76 212.13 430,959 +1.16(+0.55%)
Jan 28, 2020 210.58 211.57 209.32 210.97 407,523 +1.20(+0.57%)
Jan 27, 2020 209.27 210.93 208.06 209.77 373,747 -2.98(-1.40%)
Jan 24, 2020 216.21 216.34 212.35 212.75 409,200 -2.27(-1.06%)
Jan 23, 2020 214.66 215.07 213.59 215.02 298,695 +0.93(+0.43%)
Jan 22, 2020 215.61 216.92 214.00 214.09 510,466 -0.35(-0.16%)
Jan 21, 2020 213.39 215.80 213.05 214.44 613,181 +0.44(+0.21%)
Jan 17, 2020 214.04 214.20 212.17 214.00 510,500 +0.46(+0.22%)
Jan 16, 2020 213.51 214.04 211.98 213.54 365,903 +1.80(+0.85%)
Jan 15, 2020 209.63 212.62 209.63 211.74 349,742 +2.37(+1.13%)
Jan 14, 2020 211.22 211.57 209.00 209.37 656,184 -2.38(-1.12%)
Jan 13, 2020 210.17 212.32 209.87 211.75 431,031 +2.63(+1.26%)
Jan 10, 2020 210.00 210.30 207.89 209.12 656,800 +0.24(+0.11%)
Jan 09, 2020 205.55 208.99 205.36 208.88 760,798 +4.73(+2.32%)
Jan 08, 2020 203.23 206.63 201.22 204.15 705,212 +0.94(+0.46%)
Jan 07, 2020 203.34 204.10 202.19 203.21 418,570 +0.47(+0.23%)
Jan 06, 2020 199.99 202.89 198.59 202.74 615,847 +1.86(+0.93%)
Jan 03, 2020 193.20 201.46 193.20 200.88 912,100 +4.15(+2.11%)
Jan 02, 2020 194.91 197.20 194.20 196.73 369,358 +4.05(+2.10%)
Dec 31, 2019 192.33 192.86 191.49 192.68 460,400 +0.35(+0.18%)
Dec 30, 2019 194.05 194.05 190.74 192.33 310,459 -1.72(-0.89%)
Dec 27, 2019 194.23 194.50 192.81 194.05 248,500 +0.34(+0.18%)
Dec 26, 2019 193.29 194.52 193.12 193.71 256,134 +0.96(+0.50%)
Dec 24, 2019 192.64 193.48 191.53 192.75 145,000 +0.32(+0.17%)
Dec 23, 2019 192.97 193.74 191.69 192.43 435,905 -0.02(-0.01%)
Dec 20, 2019 191.86 192.63 189.78 192.45 1,396,100 +2.25(+1.18%)
Dec 19, 2019 190.34 191.15 189.55 190.20 698,864 +0.05(+0.03%)
Dec 18, 2019 191.56 192.47 190.15 190.15 917,509 -0.78(-0.41%)
Dec 17, 2019 192.78 193.31 190.58 190.93 732,014 -1.73(-0.90%)
Dec 16, 2019 192.38 194.40 192.13 192.66 703,292 +1.17(+0.61%)
Dec 13, 2019 189.01 191.96 188.33 191.49 509,900 +1.52(+0.80%)
Dec 12, 2019 189.68 191.50 188.60 189.97 547,490 +0.05(+0.03%)
Dec 11, 2019 188.99 190.33 188.07 189.92 463,576 +1.78(+0.95%)
Dec 10, 2019 188.68 189.14 187.69 188.14 393,967 -0.42(-0.22%)
Dec 09, 2019 188.50 190.67 188.27 188.56 579,184 +0.30(+0.16%)
Dec 06, 2019 187.07 188.54 184.99 188.26 484,300 +2.69(+1.45%)
Dec 05, 2019 186.88 186.88 184.11 185.57 604,292 -1.23(-0.66%)
Dec 04, 2019 187.69 188.61 186.50 186.80 639,204 +0.27(+0.14%)
Dec 03, 2019 182.24 187.33 182.24 186.53 1,045,098 +1.58(+0.85%)
Dec 02, 2019 190.40 190.88 182.83 184.95 934,890 -5.79(-3.04%)
Nov 29, 2019 191.74 191.74 190.12 190.74 422,700 -1.10(-0.57%)
Nov 27, 2019 191.72 192.51 190.14 191.84 562,900 +0.17(+0.09%)
Nov 26, 2019 189.01 193.39 188.68 191.67 1,167,522 +3.54(+1.88%)
Nov 25, 2019 188.98 193.50 187.91 188.13 781,417 -0.31(-0.16%)
Nov 22, 2019 189.44 189.44 186.72 188.44 381,400 -0.71(-0.38%)
Nov 21, 2019 192.34 193.21 188.85 189.15 606,044 -3.35(-1.74%)
Nov 20, 2019 192.61 194.90 191.19 192.50 754,930 -0.96(-0.50%)
Nov 19, 2019 190.36 194.88 190.09 193.46 1,030,276 +3.90(+2.06%)
Nov 18, 2019 186.00 189.56 186.00 189.56 609,109 +2.75(+1.47%)
Nov 15, 2019 188.65 188.65 186.08 186.81 566,100 -0.44(-0.23%)
Nov 14, 2019 185.95 187.54 184.39 187.25 380,463 +1.29(+0.69%)
Nov 13, 2019 184.28 186.29 184.28 185.96 619,495 +1.57(+0.85%)
Nov 12, 2019 185.54 186.06 184.00 184.39 425,947 -1.35(-0.73%)
Nov 11, 2019 182.75 186.76 182.72 185.74 462,999 +1.95(+1.06%)
Nov 08, 2019 185.09 186.43 183.18 183.79 599,400 -2.10(-1.13%)
Nov 07, 2019 186.85 188.85 185.00 185.89 937,665 +0.23(+0.12%)
Nov 06, 2019 186.96 187.78 185.03 185.66 628,022 -0.90(-0.48%)
Nov 05, 2019 186.87 188.04 183.75 186.56 691,466 -0.04(-0.02%)
Nov 04, 2019 189.83 190.08 186.36 186.60 573,609 -1.47(-0.78%)
Nov 01, 2019 191.35 191.75 187.40 188.07 651,300 -1.95(-1.03%)
Oct 31, 2019 191.77 191.95 189.03 190.02 590,803 -1.69(-0.88%)
Oct 30, 2019 190.20 191.88 189.27 191.71 538,169 +2.26(+1.19%)
Oct 29, 2019 190.57 190.95 188.60 189.45 565,699 -1.47(-0.77%)
Oct 28, 2019 190.07 194.68 190.07 190.92 531,775 +0.76(+0.40%)
Oct 25, 2019 198.57 198.57 188.22 190.16 1,152,700 +4.43(+2.39%)
Oct 24, 2019 182.60 186.55 181.06 185.73 527,708 +2.97(+1.63%)
Oct 23, 2019 181.14 183.36 181.14 182.76 357,105 +1.15(+0.63%)
Oct 22, 2019 187.43 188.51 181.28 181.61 515,963 -5.83(-3.11%)
Oct 21, 2019 186.68 188.20 185.55 187.44 390,822 +1.93(+1.04%)
Oct 18, 2019 186.78 186.78 184.72 185.51 940,700 -1.04(-0.56%)
Oct 17, 2019 185.57 187.10 184.87 186.55 473,748 +1.21(+0.65%)
Oct 16, 2019 186.56 186.56 184.06 185.34 399,299 -1.32(-0.71%)
Oct 15, 2019 185.53 187.60 181.26 186.66 362,313 +0.91(+0.49%)
Oct 14, 2019 185.86 187.07 184.84 185.75 408,590 -0.74(-0.40%)
Oct 11, 2019 187.41 188.75 186.00 186.49 511,800 +0.94(+0.51%)
Oct 10, 2019 184.02 185.92 182.35 185.55 487,606 +1.52(+0.83%)
Oct 09, 2019 182.74 184.84 182.30 184.03 480,339 +3.07(+1.70%)
Oct 08, 2019 182.14 183.59 179.79 180.96 753,513 -2.48(-1.35%)
Oct 07, 2019 184.35 184.89 183.11 183.44 646,519 -0.90(-0.49%)
Oct 04, 2019 181.82 184.80 181.51 184.34 560,300 +2.93(+1.62%)
Oct 03, 2019 177.87 181.79 177.03 181.41 1,046,314 +3.46(+1.94%)
Oct 02, 2019 182.59 182.83 177.33 177.95 870,854 -6.00(-3.26%)
Oct 01, 2019 187.58 189.00 183.79 183.95 744,127 -4.68(-2.48%)
Sep 30, 2019 187.84 189.96 186.95 188.63 601,821 +1.38(+0.74%)
Sep 27, 2019 192.01 193.20 185.96 187.25 521,200 -3.94(-2.06%)
Sep 26, 2019 189.38 192.00 189.14 191.19 483,704 +1.26(+0.66%)
Sep 25, 2019 186.12 190.93 185.39 189.93 562,638 +3.15(+1.69%)
Sep 24, 2019 190.70 191.49 186.09 186.78 547,258 -3.04(-1.60%)
Sep 23, 2019 189.65 190.62 188.51 189.82 439,923 -0.87(-0.46%)
Sep 20, 2019 190.53 192.63 189.67 190.69 837,300 -0.40(-0.21%)
Sep 19, 2019 190.70 192.75 190.47 191.09 684,307 +1.19(+0.63%)
Sep 18, 2019 190.48 191.00 187.30 189.90 795,040 -1.30(-0.68%)
Sep 17, 2019 189.18 191.42 188.53 191.20 744,156 +1.65(+0.87%)
Sep 16, 2019 187.99 190.14 186.28 189.55 761,349 +0.81(+0.43%)
Sep 13, 2019 190.80 191.91 188.14 188.74 1,028,700 -2.44(-1.28%)
Sep 12, 2019 191.08 194.66 190.58 191.18 746,589 +0.43(+0.23%)
Sep 11, 2019 196.28 196.64 190.16 190.75 1,139,619 -5.96(-3.03%)
Sep 10, 2019 200.43 200.43 194.90 196.71 675,165 -5.17(-2.56%)
Sep 09, 2019 208.02 208.12 200.46 201.88 582,778 -5.69(-2.74%)
Sep 06, 2019 207.92 209.75 206.25 207.57 431,900 +0.99(+0.48%)
Sep 05, 2019 205.00 206.83 204.11 206.58 655,721 +3.05(+1.50%)
Sep 04, 2019 202.66 203.87 201.99 203.53 579,624 +1.38(+0.68%)
Sep 03, 2019 202.55 204.52 200.26 202.15 537,255 -1.70(-0.83%)
Aug 30, 2019 206.79 206.95 202.99 203.85 530,200 -2.11(-1.02%)
Aug 29, 2019 206.06 207.93 205.82 205.96 318,449 +2.18(+1.07%)
Aug 28, 2019 202.69 204.71 201.25 203.78 293,679 -0.01(-0.00%)
Aug 27, 2019 204.69 206.00 202.09 203.79 525,527 +0.80(+0.39%)
Aug 26, 2019 202.38 203.68 201.60 202.99 378,775 +2.47(+1.23%)
Aug 23, 2019 204.37 207.14 199.55 200.52 517,900 -4.68(-2.28%)
Aug 22, 2019 208.46 209.02 203.06 205.20 406,782 -2.87(-1.38%)
Aug 21, 2019 209.18 209.80 207.16 208.07 521,924 +1.19(+0.58%)
Aug 20, 2019 206.82 208.92 205.72 206.88 505,185 -0.02(-0.01%)
Aug 19, 2019 208.12 208.76 206.36 206.90 403,732 +1.90(+0.93%)
Aug 16, 2019 205.59 206.55 204.27 205.00 380,700 +1.60(+0.79%)
Aug 15, 2019 202.18 204.38 201.30 203.40 340,109 +1.52(+0.75%)
Aug 14, 2019 206.01 206.89 201.70 201.88 520,006 -7.08(-3.39%)
Aug 13, 2019 204.24 209.50 203.46 208.96 487,845 +4.96(+2.43%)
Aug 12, 2019 207.40 207.40 203.23 204.00 448,950 -3.82(-1.84%)
Aug 09, 2019 210.30 211.19 207.00 207.82 689,900 -3.50(-1.66%)
Aug 08, 2019 206.56 211.67 206.56 211.32 550,877 +5.18(+2.51%)
Aug 07, 2019 202.04 206.52 201.33 206.14 543,558 +1.78(+0.87%)
Aug 06, 2019 200.95 205.17 200.45 204.36 726,602 +4.06(+2.03%)
Aug 05, 2019 205.51 205.65 198.54 200.30 748,904 -9.17(-4.38%)
Aug 02, 2019 211.87 213.07 207.50 209.47 428,700 -3.33(-1.56%)
Aug 01, 2019 211.59 217.01 211.11 212.80 725,903 +1.71(+0.81%)
Jul 31, 2019 214.26 215.03 208.70 211.09 643,221 -2.84(-1.33%)
Jul 30, 2019 213.50 215.47 213.21 213.93 482,867 -1.61(-0.75%)
Jul 29, 2019 217.00 218.06 213.37 215.54 487,684 -1.04(-0.48%)
Jul 26, 2019 214.68 219.40 212.85 216.58 793,900 +0.73(+0.34%)
Jul 25, 2019 215.92 218.25 213.92 215.85 479,524 -0.99(-0.46%)
Jul 24, 2019 214.74 217.15 213.78 216.84 503,218 +1.10(+0.51%)
Jul 23, 2019 216.80 216.80 213.57 215.74 662,105 -0.20(-0.09%)
Jul 22, 2019 215.46 217.69 214.55 215.94 868,989 +1.73(+0.81%)
Jul 19, 2019 216.41 218.77 213.48 214.21 1,614,400 -0.59(-0.27%)
Jul 18, 2019 216.74 217.17 214.50 214.80 897,669 -2.16(-1.00%)
Jul 17, 2019 217.50 218.57 216.46 216.96 885,807 -0.58(-0.27%)
Jul 16, 2019 221.13 221.60 217.42 217.54 526,904 -3.50(-1.58%)
Jul 15, 2019 220.14 221.78 219.32 221.04 635,801 +1.39(+0.63%)
Jul 12, 2019 218.68 219.82 216.78 219.65 352,600 +1.06(+0.48%)
Jul 11, 2019 219.68 220.00 217.46 218.59 442,211 -0.28(-0.13%)
Jul 10, 2019 218.97 219.88 216.40 218.87 678,913 +1.39(+0.64%)
Jul 09, 2019 215.27 217.94 214.87 217.48 933,604 +1.84(+0.85%)
Jul 08, 2019 216.16 216.95 214.90 215.64 477,863 -1.69(-0.78%)
Jul 05, 2019 216.02 217.76 213.18 217.33 519,000 +0.27(+0.12%)
Jul 03, 2019 214.95 217.62 214.31 217.06 382,800 +3.24(+1.52%)
Jul 02, 2019 211.81 214.75 211.29 213.82 658,965 +2.68(+1.27%)
Jul 01, 2019 211.60 213.99 210.34 211.14 496,396 +1.98(+0.95%)
Jun 28, 2019 207.98 209.51 206.21 209.16 1,179,100 +1.87(+0.90%)
Jun 27, 2019 206.39 208.17 206.18 207.29 313,919 +1.60(+0.78%)
Jun 26, 2019 208.82 210.64 205.69 205.69 526,194 -2.21(-1.06%)
Jun 25, 2019 209.63 210.60 207.29 207.90 469,279 -1.67(-0.80%)
Jun 24, 2019 210.65 211.99 209.31 209.57 696,485 -1.18(-0.56%)
Jun 21, 2019 210.80 211.72 209.08 210.75 1,210,500 -0.27(-0.13%)
Jun 20, 2019 212.45 214.35 208.83 211.02 585,331 +1.61(+0.77%)
Jun 19, 2019 206.03 209.78 206.03 209.41 479,654 +3.48(+1.69%)
Jun 18, 2019 206.37 207.10 204.71 205.93 617,110 +2.59(+1.27%)
Jun 17, 2019 205.50 205.77 202.93 203.34 439,488 -1.86(-0.91%)
Jun 14, 2019 205.93 206.52 205.04 205.20 620,900 -0.17(-0.08%)
Jun 13, 2019 207.04 208.56 204.84 205.37 505,773 -1.13(-0.55%)
Jun 12, 2019 206.80 209.34 205.46 206.50 407,610 -0.08(-0.04%)
Jun 11, 2019 209.12 210.06 204.89 206.58 560,959 -0.53(-0.26%)
Jun 10, 2019 207.81 209.76 207.08 207.11 426,321 +0.02(+0.01%)
Jun 07, 2019 204.75 209.58 204.68 207.09 552,800 +3.83(+1.88%)
Jun 06, 2019 200.42 203.62 199.43 203.26 506,984 +2.93(+1.46%)
Jun 05, 2019 196.39 200.74 195.92 200.33 549,152 +6.04(+3.11%)
Jun 04, 2019 190.70 194.33 189.09 194.29 538,886 +4.96(+2.62%)
Jun 03, 2019 194.79 195.54 188.16 189.33 771,398 -5.65(-2.90%)
May 31, 2019 194.42 196.06 193.68 194.98 435,300 -0.94(-0.48%)
May 30, 2019 194.98 196.99 194.53 195.92 447,661 +1.40(+0.72%)
May 29, 2019 193.65 195.28 192.50 194.52 463,462 -0.26(-0.13%)
May 28, 2019 195.60 198.19 194.37 194.78 662,282 +0.05(+0.03%)
May 24, 2019 195.96 196.60 193.86 194.73 506,500 +0.10(+0.05%)
May 23, 2019 196.16 197.23 192.91 194.63 548,051 -3.06(-1.55%)
May 22, 2019 195.38 198.50 195.38 197.69 672,955 +2.13(+1.09%)
May 21, 2019 195.49 196.83 195.12 195.56 343,903 +1.40(+0.72%)
May 20, 2019 193.23 195.79 192.29 194.16 412,447 -1.14(-0.58%)
May 17, 2019 195.59 197.50 195.16 195.30 349,100 -1.53(-0.78%)
May 16, 2019 194.47 199.41 194.47 196.83 611,622 +2.95(+1.52%)
May 15, 2019 189.81 194.51 189.52 193.88 408,727 +2.63(+1.38%)
May 14, 2019 189.73 193.07 189.30 191.25 350,973 +2.04(+1.08%)
May 13, 2019 189.03 192.51 187.02 189.21 459,947 -5.43(-2.79%)
May 10, 2019 192.91 195.00 190.53 194.64 604,000 +0.91(+0.47%)
May 09, 2019 190.99 193.97 189.13 193.73 506,564 +0.58(+0.30%)
May 08, 2019 192.47 194.22 191.61 193.15 669,596 -0.03(-0.02%)
May 07, 2019 195.25 196.36 191.59 193.18 805,234 -3.95(-2.00%)
May 06, 2019 193.52 197.49 192.13 197.13 431,067 +0.18(+0.09%)
May 03, 2019 195.62 197.44 195.11 196.95 415,100 +1.97(+1.01%)
May 02, 2019 194.03 196.03 193.45 194.98 719,058 +0.54(+0.28%)
May 01, 2019 197.86 198.28 194.32 194.44 466,979 -3.01(-1.52%)
Apr 30, 2019 197.00 199.15 196.12 197.45 922,471 -0.02(-0.01%)
Apr 29, 2019 199.55 201.00 197.34 197.47 560,816 -2.39(-1.20%)
Apr 26, 2019 194.40 203.28 191.00 199.86 1,096,800 +10.68(+5.65%)
Apr 25, 2019 188.71 190.32 187.65 189.18 855,433 -0.18(-0.10%)
Apr 24, 2019 189.10 190.50 188.24 189.36 366,242 +0.07(+0.04%)
Apr 23, 2019 187.44 190.18 187.06 189.29 592,964 +2.25(+1.20%)
Apr 22, 2019 186.27 187.67 186.13 187.04 475,788 +0.39(+0.21%)
Apr 18, 2019 187.45 187.45 184.68 186.65 485,100 +0.35(+0.19%)
Apr 17, 2019 189.38 189.38 186.07 186.30 333,100 -2.50(-1.32%)
Apr 16, 2019 189.38 189.79 188.40 188.80 349,089 -0.25(-0.13%)
Apr 15, 2019 190.80 191.20 188.90 189.05 478,356 -0.55(-0.29%)
Apr 12, 2019 189.94 190.50 188.97 189.60 417,800 +0.07(+0.04%)
Apr 11, 2019 189.58 190.48 188.17 189.53 1,070,711 +0.56(+0.30%)
Apr 10, 2019 189.07 190.29 188.14 188.97 1,035,213 -0.05(-0.03%)
Apr 09, 2019 188.93 190.25 188.33 189.02 706,003 -0.75(-0.40%)
Apr 08, 2019 189.01 189.87 187.27 189.77 550,727 +0.53(+0.28%)
Apr 05, 2019 186.57 189.60 186.43 189.24 625,100 +3.11(+1.67%)
Apr 04, 2019 188.66 188.66 184.32 186.13 313,575 -1.96(-1.04%)
Apr 03, 2019 187.63 189.55 187.21 188.09 437,537 +1.21(+0.65%)
Apr 02, 2019 185.94 187.32 185.01 186.88 449,547 +0.92(+0.49%)
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.