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

VeriSign (NQ: VRSN )

168.32 -0.02 (-0.01%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 28, 2023 212.19 221.92 212.19 221.80 753,335 +4.90(+2.26%)
Apr 27, 2023 211.98 217.28 211.98 216.90 524,634 +4.70(+2.21%)
Apr 26, 2023 212.97 213.77 211.19 212.20 406,802 -0.63(-0.30%)
Apr 25, 2023 215.28 215.28 212.68 212.83 309,764 -2.81(-1.30%)
Apr 24, 2023 217.68 218.07 214.56 215.64 259,365 -1.92(-0.88%)
Apr 21, 2023 215.96 217.68 215.59 217.56 503,388 +2.26(+1.05%)
Apr 20, 2023 215.49 215.79 214.04 215.30 337,858 -0.30(-0.14%)
Apr 19, 2023 216.74 217.82 215.42 215.60 306,835 -2.37(-1.09%)
Apr 18, 2023 218.72 219.29 217.14 217.97 302,166 +0.84(+0.39%)
Apr 17, 2023 216.60 217.78 216.15 217.13 306,412 +0.67(+0.31%)
Apr 14, 2023 215.76 216.94 215.07 216.46 247,971 -0.41(-0.19%)
Apr 13, 2023 212.68 217.27 212.68 216.87 364,363 +4.27(+2.01%)
Apr 12, 2023 215.00 215.87 212.37 212.60 320,841 -1.09(-0.51%)
Apr 11, 2023 211.29 214.60 210.31 213.69 414,198 +1.11(+0.52%)
Apr 10, 2023 210.83 212.66 210.19 212.58 275,395 -0.48(-0.23%)
Apr 06, 2023 211.38 213.06 210.01 213.06 256,979 +0.62(+0.29%)
Apr 05, 2023 214.00 214.36 211.97 212.44 546,273 -1.41(-0.66%)
Apr 04, 2023 213.36 213.96 212.26 213.85 540,071 +0.51(+0.24%)
Apr 03, 2023 210.38 213.72 210.01 213.34 533,910 +2.01(+0.95%)
Mar 31, 2023 207.14 211.66 206.73 211.33 904,176 +5.23(+2.54%)
Mar 30, 2023 205.90 206.30 205.21 206.10 761,988 +0.73(+0.36%)
Mar 29, 2023 205.41 207.16 205.28 205.37 444,417 +1.25(+0.61%)
Mar 28, 2023 202.92 204.28 202.32 204.12 527,442 +0.19(+0.09%)
Mar 27, 2023 201.88 204.30 201.88 203.93 715,384 +2.05(+1.02%)
Mar 24, 2023 200.29 202.09 199.51 201.88 528,610 +1.26(+0.63%)
Mar 23, 2023 198.76 202.71 198.07 200.62 675,834 +3.46(+1.75%)
Mar 22, 2023 199.72 202.27 197.08 197.16 539,130 -3.44(-1.71%)
Mar 21, 2023 198.03 201.45 197.96 200.60 913,375 +2.42(+1.22%)
Mar 20, 2023 193.49 198.37 192.44 198.18 1,384,240 +4.83(+2.50%)
Mar 17, 2023 193.04 195.86 192.46 193.35 936,236 -0.83(-0.43%)
Mar 16, 2023 191.32 195.31 191.32 194.18 456,859 +2.28(+1.19%)
Mar 15, 2023 190.17 192.15 189.49 191.90 522,896 -0.16(-0.08%)
Mar 14, 2023 193.05 194.03 190.75 192.06 564,049 +0.80(+0.42%)
Mar 13, 2023 190.81 193.07 189.60 191.26 492,551 +0.06(+0.03%)
Mar 10, 2023 194.45 194.45 190.56 191.20 507,509 -4.89(-2.49%)
Mar 09, 2023 198.86 200.00 195.38 196.09 348,558 -2.24(-1.13%)
Mar 08, 2023 197.35 198.75 196.28 198.33 499,973 +0.38(+0.19%)
Mar 07, 2023 199.77 201.03 197.22 197.95 481,392 -1.88(-0.94%)
Mar 06, 2023 200.93 202.57 199.64 199.83 379,298 -0.83(-0.41%)
Mar 03, 2023 198.03 200.82 197.44 200.66 543,930 +3.66(+1.86%)
Mar 02, 2023 195.89 197.47 194.77 197.00 406,807 +0.73(+0.37%)
Mar 01, 2023 196.59 198.84 195.70 196.27 514,462 -0.56(-0.28%)
Feb 28, 2023 198.19 198.99 196.51 196.83 631,110 -1.45(-0.73%)
Feb 27, 2023 199.76 200.03 197.66 198.28 405,540 -0.10(-0.05%)
Feb 24, 2023 199.53 199.53 196.94 198.38 640,864 -3.62(-1.79%)
Feb 23, 2023 203.70 204.45 200.85 202.00 519,450 -1.02(-0.50%)
Feb 22, 2023 204.94 205.20 201.93 203.02 685,923 -0.85(-0.42%)
Feb 21, 2023 203.27 205.41 202.62 203.87 668,071 -0.84(-0.41%)
Feb 17, 2023 206.71 206.76 203.84 204.71 767,095 -2.71(-1.31%)
Feb 16, 2023 210.25 211.60 207.25 207.42 507,651 -6.16(-2.88%)
Feb 15, 2023 212.53 214.00 210.42 213.58 624,872 -0.24(-0.11%)
Feb 14, 2023 212.74 215.34 211.86 213.82 582,848 +0.95(+0.45%)
Feb 13, 2023 210.66 213.05 209.44 212.87 723,460 +2.69(+1.28%)
Feb 10, 2023 203.50 211.57 197.84 210.18 1,374,942 +2.09(+1.00%)
Feb 09, 2023 213.79 214.62 207.16 208.09 937,757 -4.27(-2.01%)
Feb 08, 2023 214.23 215.01 211.46 212.36 482,807 -3.48(-1.61%)
Feb 07, 2023 212.78 216.30 210.60 215.84 672,462 +2.11(+0.99%)
Feb 06, 2023 216.15 217.07 212.75 213.73 548,728 -4.00(-1.84%)
Feb 03, 2023 219.08 220.16 216.72 217.73 497,090 -4.64(-2.09%)
Feb 02, 2023 222.90 224.56 221.27 222.37 379,292 +1.64(+0.74%)
Feb 01, 2023 217.22 221.42 216.54 220.73 508,348 +2.68(+1.23%)
Jan 31, 2023 217.24 218.14 216.13 218.05 408,966 +1.86(+0.86%)
Jan 30, 2023 217.90 219.84 215.86 216.19 347,095 -2.33(-1.07%)
Jan 27, 2023 216.94 219.60 216.60 218.52 374,654 +0.63(+0.29%)
Jan 26, 2023 216.10 217.95 215.75 217.89 351,673 +2.94(+1.37%)
Jan 25, 2023 213.83 215.21 211.97 214.95 350,713 -0.56(-0.26%)
Jan 24, 2023 215.02 217.38 213.63 215.51 540,628 +0.00(+0.00%)
Jan 23, 2023 214.60 218.46 212.41 215.51 748,527 +0.60(+0.28%)
Jan 20, 2023 212.25 215.26 210.68 214.91 588,158 +3.27(+1.55%)
Jan 19, 2023 210.67 213.69 210.02 211.64 582,215 -0.68(-0.32%)
Jan 18, 2023 215.19 217.60 211.79 212.32 575,019 -2.16(-1.01%)
Jan 17, 2023 213.89 216.87 213.03 214.48 580,599 +0.57(+0.27%)
Jan 13, 2023 211.58 214.54 211.58 213.91 453,441 +0.97(+0.46%)
Jan 12, 2023 211.05 213.02 209.31 212.94 367,642 +1.27(+0.60%)
Jan 11, 2023 209.01 211.79 208.44 211.67 581,016 +3.67(+1.76%)
Jan 10, 2023 206.49 208.61 206.23 208.00 595,045 -0.31(-0.15%)
Jan 09, 2023 205.51 209.75 205.15 208.31 792,957 +3.00(+1.46%)
Jan 06, 2023 202.08 205.79 199.88 205.31 546,015 +5.27(+2.63%)
Jan 05, 2023 204.65 204.65 199.72 200.04 471,285 -5.52(-2.69%)
Jan 04, 2023 203.65 206.89 202.70 205.56 771,632 +3.64(+1.80%)
Jan 03, 2023 206.72 209.88 201.21 201.92 842,045 -3.52(-1.71%)
Dec 30, 2022 203.56 205.61 202.15 205.44 345,832 +0.06(+0.03%)
Dec 29, 2022 201.66 205.91 201.55 205.38 267,252 +4.25(+2.11%)
Dec 28, 2022 203.78 205.78 200.99 201.13 350,277 -2.94(-1.44%)
Dec 27, 2022 203.81 205.24 202.28 204.07 383,925 +0.35(+0.17%)
Dec 23, 2022 201.83 203.88 200.13 203.72 360,202 +0.29(+0.14%)
Dec 22, 2022 202.60 204.31 200.12 203.43 402,782 -1.38(-0.67%)
Dec 21, 2022 203.32 205.59 202.52 204.81 647,450 +2.07(+1.02%)
Dec 20, 2022 198.86 203.71 198.48 202.74 791,098 +2.25(+1.12%)
Dec 19, 2022 200.75 202.87 198.53 200.49 853,296 -0.16(-0.08%)
Dec 16, 2022 197.77 201.80 196.19 200.65 6,831,006 +0.98(+0.49%)
Dec 15, 2022 202.41 202.70 198.13 199.67 917,559 -1.19(-0.59%)
Dec 14, 2022 202.10 203.89 197.58 200.86 741,763 -1.49(-0.74%)
Dec 13, 2022 209.15 209.15 199.88 202.35 745,034 +2.66(+1.33%)
Dec 12, 2022 197.10 199.71 195.31 199.69 852,196 +2.02(+1.02%)
Dec 09, 2022 197.31 198.95 194.29 197.67 470,923 +0.27(+0.14%)
Dec 08, 2022 196.46 198.36 194.88 197.40 642,079 +1.41(+0.72%)
Dec 07, 2022 198.03 199.21 195.64 195.99 527,399 -1.46(-0.74%)
Dec 06, 2022 197.09 197.72 193.83 197.45 609,146 +0.16(+0.08%)
Dec 05, 2022 200.22 200.36 196.53 197.29 688,913 -4.81(-2.38%)
Dec 02, 2022 200.70 202.96 199.30 202.10 593,596 -2.47(-1.21%)
Dec 01, 2022 203.00 205.38 201.72 204.57 780,745 +4.76(+2.38%)
Nov 30, 2022 195.16 202.76 191.26 199.81 2,729,343 +4.85(+2.49%)
Nov 29, 2022 196.89 197.35 193.46 194.96 381,097 -2.79(-1.41%)
Nov 28, 2022 198.10 199.52 196.94 197.75 488,165 -1.12(-0.56%)
Nov 25, 2022 198.00 199.07 195.90 198.87 282,044 -0.44(-0.22%)
Nov 23, 2022 198.34 200.31 197.90 199.31 402,277 +1.65(+0.83%)
Nov 22, 2022 197.06 198.29 195.00 197.66 453,180 +2.15(+1.10%)
Nov 21, 2022 194.51 196.59 194.51 195.51 431,066 +1.26(+0.65%)
Nov 18, 2022 197.17 197.94 192.83 194.25 458,807 -1.30(-0.66%)
Nov 17, 2022 194.73 196.58 193.13 195.55 537,044 -2.00(-1.01%)
Nov 16, 2022 195.63 197.73 194.05 197.55 473,948 +2.02(+1.03%)
Nov 15, 2022 195.25 196.69 192.98 195.53 520,036 +5.08(+2.67%)
Nov 14, 2022 191.07 193.60 190.27 190.45 556,146 -1.94(-1.01%)
Nov 11, 2022 190.24 193.28 189.75 192.39 576,004 +1.27(+0.66%)
Nov 10, 2022 186.55 191.37 186.41 191.12 865,936 +12.80(+7.18%)
Nov 09, 2022 179.53 181.87 178.13 178.32 603,517 -2.41(-1.33%)
Nov 08, 2022 179.11 183.82 177.90 180.73 620,109 +2.85(+1.60%)
Nov 07, 2022 177.81 178.51 175.20 177.88 592,733 +1.19(+0.67%)
Nov 04, 2022 181.76 182.03 175.28 176.69 858,848 -3.50(-1.94%)
Nov 03, 2022 184.10 185.07 180.00 180.19 500,904 -6.42(-3.44%)
Nov 02, 2022 196.27 186.52 186.61 689,413 -10.36(-5.26%)
Nov 01, 2022 202.05 202.99 196.86 196.97 587,077 -3.49(-1.74%)
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%)
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.