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

CDW Corp (NQ: CDW )

222.46 -0.51 (-0.23%)
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, 2023 188.27 192.77 187.93 192.62 956,245 +4.76(+2.54%)
Mar 30, 2023 187.86 188.63 186.99 187.85 703,588 +1.75(+0.94%)
Mar 29, 2023 185.07 186.43 184.24 186.10 592,811 +2.45(+1.34%)
Mar 28, 2023 188.66 188.98 182.19 183.65 966,389 -5.78(-3.05%)
Mar 27, 2023 190.37 191.92 189.01 189.44 777,291 -0.04(-0.02%)
Mar 24, 2023 188.14 189.47 185.38 189.47 587,403 +0.60(+0.32%)
Mar 23, 2023 188.97 191.53 187.21 188.87 698,026 +0.42(+0.22%)
Mar 22, 2023 191.77 193.34 188.38 188.46 581,257 -3.77(-1.96%)
Mar 21, 2023 190.43 192.73 190.13 192.22 628,122 +3.01(+1.59%)
Mar 20, 2023 186.31 189.35 186.21 189.21 622,340 +3.35(+1.80%)
Mar 17, 2023 191.32 191.32 184.33 185.86 1,641,409 -5.47(-2.86%)
Mar 16, 2023 184.92 191.53 184.38 191.32 944,531 +4.87(+2.61%)
Mar 15, 2023 185.79 188.66 182.98 186.45 937,781 -2.62(-1.39%)
Mar 14, 2023 188.26 191.24 187.20 189.07 882,872 +2.85(+1.53%)
Mar 13, 2023 186.63 189.47 185.86 186.22 738,196 -2.03(-1.08%)
Mar 10, 2023 192.36 192.36 186.94 188.25 707,351 -5.67(-2.93%)
Mar 09, 2023 198.37 199.31 193.82 193.92 589,232 -3.73(-1.89%)
Mar 08, 2023 196.98 198.08 196.19 197.65 575,371 +0.64(+0.33%)
Mar 07, 2023 200.61 200.98 196.36 197.01 474,499 -3.62(-1.80%)
Mar 06, 2023 199.56 201.31 199.56 200.62 632,751 +1.34(+0.67%)
Mar 03, 2023 199.93 200.21 198.54 199.28 665,964 +0.11(+0.05%)
Mar 02, 2023 197.47 199.90 196.85 199.17 523,715 +0.73(+0.37%)
Mar 01, 2023 199.78 201.08 198.00 198.44 527,303 -1.62(-0.81%)
Feb 28, 2023 199.97 201.91 199.70 200.06 828,777 -0.10(-0.05%)
Feb 27, 2023 201.74 202.16 199.28 200.16 698,519 -0.01(-0.00%)
Feb 24, 2023 199.37 200.83 199.10 200.17 535,793 -2.06(-1.02%)
Feb 23, 2023 203.40 203.40 199.92 202.23 598,335 +1.21(+0.60%)
Feb 22, 2023 202.95 202.95 199.74 201.03 698,854 -1.49(-0.74%)
Feb 21, 2023 209.95 209.95 201.94 202.52 1,122,536 -8.31(-3.94%)
Feb 17, 2023 210.34 211.88 209.17 210.82 1,089,480 -0.31(-0.15%)
Feb 16, 2023 208.79 211.84 207.86 211.14 1,429,761 +1.61(+0.77%)
Feb 15, 2023 203.51 209.61 203.51 209.53 968,701 +4.46(+2.18%)
Feb 14, 2023 206.64 207.66 203.32 205.07 915,386 -3.06(-1.47%)
Feb 13, 2023 203.01 208.33 202.82 208.13 1,463,209 +5.48(+2.70%)
Feb 10, 2023 200.13 202.78 199.05 202.65 1,207,758 +2.25(+1.12%)
Feb 09, 2023 200.74 201.02 199.10 200.41 1,602,538 +1.68(+0.84%)
Feb 08, 2023 197.54 201.80 192.43 198.73 1,492,706 +2.34(+1.19%)
Feb 07, 2023 195.98 196.90 192.57 196.40 980,207 -0.76(-0.38%)
Feb 06, 2023 196.44 198.82 196.13 197.16 917,176 -1.00(-0.51%)
Feb 03, 2023 197.18 200.61 197.18 198.16 753,023 -0.98(-0.49%)
Feb 02, 2023 197.67 200.40 197.37 199.15 1,269,345 +2.86(+1.46%)
Feb 01, 2023 191.94 197.50 191.94 196.29 732,695 +3.10(+1.61%)
Jan 31, 2023 191.68 193.27 188.48 193.18 884,247 +1.97(+1.03%)
Jan 30, 2023 189.64 192.11 189.47 191.21 719,473 +0.73(+0.38%)
Jan 27, 2023 190.31 191.59 190.01 190.48 769,451 -1.00(-0.52%)
Jan 26, 2023 190.80 192.23 189.10 191.48 764,907 +2.15(+1.13%)
Jan 25, 2023 191.83 192.15 186.63 189.33 873,837 -4.95(-2.55%)
Jan 24, 2023 196.72 196.72 193.73 194.28 765,751 -2.79(-1.42%)
Jan 23, 2023 196.05 198.85 194.98 197.07 702,121 +1.19(+0.61%)
Jan 20, 2023 194.30 196.22 193.90 195.87 1,156,120 +1.45(+0.74%)
Jan 19, 2023 194.46 195.35 192.90 194.43 1,453,513 -0.79(-0.40%)
Jan 18, 2023 196.11 198.08 194.52 195.21 1,390,481 +0.46(+0.24%)
Jan 17, 2023 192.32 195.40 191.21 194.75 1,124,501 +2.73(+1.42%)
Jan 13, 2023 189.22 192.46 189.21 192.02 724,197 +1.44(+0.76%)
Jan 12, 2023 188.12 190.79 186.53 190.58 696,345 +2.77(+1.47%)
Jan 11, 2023 184.25 187.93 184.07 187.81 513,918 +4.14(+2.25%)
Jan 10, 2023 180.79 183.78 180.22 183.67 353,975 +2.39(+1.32%)
Jan 09, 2023 181.13 184.16 180.53 181.29 575,358 +0.73(+0.40%)
Jan 06, 2023 177.71 181.10 176.87 180.56 450,424 +5.09(+2.90%)
Jan 05, 2023 176.99 177.93 175.03 175.47 644,367 -3.05(-1.71%)
Jan 04, 2023 178.88 180.31 177.26 178.52 639,992 +1.62(+0.91%)
Jan 03, 2023 176.79 178.39 175.46 176.90 522,949 +0.92(+0.52%)
Dec 30, 2022 175.96 176.01 173.92 175.99 342,843 -1.26(-0.71%)
Dec 29, 2022 174.16 178.04 173.55 177.25 392,880 +4.33(+2.50%)
Dec 28, 2022 176.56 177.08 172.79 172.92 402,750 -3.47(-1.97%)
Dec 27, 2022 176.45 177.48 175.02 176.39 575,336 +0.84(+0.48%)
Dec 23, 2022 174.76 176.02 173.84 175.55 355,877 +0.32(+0.18%)
Dec 22, 2022 176.87 178.21 172.99 175.24 585,117 -3.22(-1.81%)
Dec 21, 2022 178.04 180.44 177.10 178.46 580,544 +2.12(+1.20%)
Dec 20, 2022 175.81 176.56 174.87 176.34 503,984 +0.60(+0.34%)
Dec 19, 2022 178.01 178.46 175.26 175.74 465,684 -2.91(-1.63%)
Dec 16, 2022 180.25 181.10 176.84 178.65 1,193,826 -2.88(-1.59%)
Dec 15, 2022 186.58 189.20 180.81 181.53 558,131 -7.72(-4.08%)
Dec 14, 2022 189.81 194.14 188.09 189.24 675,787 -0.94(-0.49%)
Dec 13, 2022 192.17 192.17 186.93 190.18 919,074 +3.31(+1.77%)
Dec 12, 2022 183.23 186.93 182.75 186.87 517,056 +4.08(+2.23%)
Dec 09, 2022 184.48 185.55 182.66 182.79 350,007 -1.45(-0.79%)
Dec 08, 2022 182.80 184.46 181.80 184.24 406,922 +2.07(+1.14%)
Dec 07, 2022 182.04 183.08 180.74 182.17 598,602 +0.11(+0.06%)
Dec 06, 2022 184.55 184.55 180.47 182.06 359,478 -2.16(-1.17%)
Dec 05, 2022 185.66 185.66 182.52 184.22 533,111 -3.04(-1.63%)
Dec 02, 2022 185.76 187.93 184.97 187.26 694,867 -1.17(-0.62%)
Dec 01, 2022 187.24 189.21 186.20 188.43 675,880 +2.53(+1.36%)
Nov 30, 2022 181.15 186.19 180.24 185.90 1,510,181 +4.49(+2.48%)
Nov 29, 2022 182.41 183.14 179.67 181.41 713,844 -1.20(-0.66%)
Nov 28, 2022 184.46 185.38 181.92 182.61 991,928 -2.86(-1.54%)
Nov 25, 2022 186.04 186.68 185.27 185.47 235,355 -1.03(-0.55%)
Nov 23, 2022 185.61 187.97 184.99 186.49 325,325 +1.31(+0.71%)
Nov 22, 2022 183.02 186.01 182.07 185.18 460,080 +3.32(+1.83%)
Nov 21, 2022 182.24 183.47 180.68 181.86 488,126 -0.47(-0.26%)
Nov 18, 2022 181.71 182.96 180.23 182.33 375,866 +2.36(+1.31%)
Nov 17, 2022 177.61 180.00 176.34 179.97 298,901 +0.31(+0.17%)
Nov 16, 2022 181.40 181.40 179.39 179.66 591,868 -1.91(-1.05%)
Nov 15, 2022 182.01 182.80 179.64 181.58 303,002 +2.30(+1.28%)
Nov 14, 2022 180.51 182.79 179.21 179.28 424,279 -1.83(-1.01%)
Nov 11, 2022 183.42 185.54 180.86 181.10 541,348 -1.13(-0.62%)
Nov 10, 2022 175.79 182.51 175.04 182.24 786,739 +13.17(+7.79%)
Nov 09, 2022 171.49 172.56 168.73 169.06 437,960 -3.57(-2.07%)
Nov 08, 2022 170.34 173.94 169.17 172.63 609,642 +3.35(+1.98%)
Nov 07, 2022 169.63 170.31 167.18 169.28 539,481 -0.21(-0.12%)
Nov 04, 2022 172.32 172.56 165.99 169.48 658,153 -0.31(-0.18%)
Nov 03, 2022 166.55 170.35 163.08 169.79 951,470 +0.42(+0.25%)
Nov 02, 2022 166.34 176.10 164.65 169.37 1,375,381 -0.18(-0.10%)
Nov 01, 2022 171.00 171.62 167.50 169.54 1,024,961 -0.23(-0.13%)
Oct 31, 2022 168.75 171.08 168.17 169.77 854,823 -0.07(-0.04%)
Oct 28, 2022 165.47 170.63 165.46 169.84 522,545 +4.37(+2.64%)
Oct 27, 2022 165.99 166.68 164.04 165.47 660,750 +0.84(+0.51%)
Oct 26, 2022 164.77 166.47 163.26 164.63 525,469 -0.96(-0.58%)
Oct 25, 2022 162.06 165.70 162.06 165.59 558,637 +3.79(+2.34%)
Oct 24, 2022 160.59 162.47 159.65 161.80 492,679 +2.23(+1.40%)
Oct 21, 2022 155.87 160.35 154.73 159.57 565,812 +3.94(+2.53%)
Oct 20, 2022 157.74 158.87 154.58 155.63 660,027 -1.03(-0.66%)
Oct 19, 2022 157.36 158.86 155.75 156.66 364,795 -1.68(-1.06%)
Oct 18, 2022 159.86 161.00 157.30 158.34 830,401 +1.89(+1.21%)
Oct 17, 2022 154.51 156.86 154.51 156.46 791,036 +5.09(+3.36%)
Oct 14, 2022 156.76 157.18 151.09 151.37 700,242 -3.74(-2.41%)
Oct 13, 2022 146.40 156.19 145.31 155.11 883,190 +5.21(+3.47%)
Oct 12, 2022 150.83 151.38 149.76 149.90 887,517 +0.00(+0.00%)
Oct 11, 2022 155.89 155.89 149.14 149.90 1,064,834 -5.74(-3.69%)
Oct 10, 2022 157.44 157.44 153.98 155.64 586,876 -1.17(-0.75%)
Oct 07, 2022 159.92 159.92 156.15 156.81 764,360 -5.29(-3.26%)
Oct 06, 2022 163.68 164.78 161.56 162.10 549,057 -1.52(-0.93%)
Oct 05, 2022 161.92 164.84 161.01 163.62 358,044 +0.21(+0.13%)
Oct 04, 2022 160.04 163.48 159.99 163.41 610,775 +6.32(+4.02%)
Oct 03, 2022 154.29 158.36 154.10 157.09 748,087 +3.76(+2.45%)
Sep 30, 2022 156.33 157.53 153.15 153.33 730,312 -2.84(-1.82%)
Sep 29, 2022 157.13 158.66 155.41 156.17 725,578 -2.45(-1.54%)
Sep 28, 2022 155.34 159.53 154.52 158.62 917,623 +3.66(+2.36%)
Sep 27, 2022 156.72 157.96 153.32 154.95 431,574 -0.56(-0.36%)
Sep 26, 2022 156.72 158.61 155.24 155.51 416,910 -1.58(-1.01%)
Sep 23, 2022 158.99 158.99 154.92 157.09 552,767 -2.68(-1.68%)
Sep 22, 2022 162.10 162.18 158.41 159.78 616,892 -2.71(-1.67%)
Sep 21, 2022 165.99 167.60 162.49 162.49 533,300 -2.80(-1.69%)
Sep 20, 2022 166.94 167.12 163.93 165.29 483,399 -2.39(-1.42%)
Sep 19, 2022 166.29 167.93 165.12 167.68 473,373 -0.15(-0.09%)
Sep 16, 2022 165.72 168.49 163.87 167.82 1,290,283 +1.13(+0.68%)
Sep 15, 2022 168.85 169.69 166.15 166.69 477,361 -2.32(-1.37%)
Sep 14, 2022 169.73 170.86 167.30 169.01 627,947 -0.40(-0.24%)
Sep 13, 2022 170.82 172.24 168.62 169.41 867,885 -5.24(-3.00%)
Sep 12, 2022 174.03 174.71 172.50 174.65 621,072 +2.17(+1.26%)
Sep 09, 2022 172.61 173.64 171.67 172.48 635,758 +1.19(+0.69%)
Sep 08, 2022 168.75 172.12 168.51 171.29 488,834 +1.27(+0.75%)
Sep 07, 2022 166.62 170.34 165.75 170.02 611,244 +3.63(+2.18%)
Sep 06, 2022 166.76 167.24 164.21 166.39 641,529 +0.86(+0.52%)
Sep 02, 2022 169.44 169.99 164.83 165.53 558,901 -1.97(-1.18%)
Sep 01, 2022 166.52 167.88 164.99 167.51 802,679 -0.19(-0.11%)
Aug 31, 2022 172.59 172.78 167.33 167.69 1,201,857 -4.29(-2.50%)
Aug 30, 2022 174.87 175.00 171.47 171.99 831,984 -2.88(-1.65%)
Aug 29, 2022 174.75 176.13 173.76 174.87 873,479 -1.66(-0.94%)
Aug 26, 2022 184.59 184.59 176.22 176.53 1,004,824 -8.07(-4.37%)
Aug 25, 2022 181.43 184.64 181.43 184.59 531,475 +3.44(+1.90%)
Aug 24, 2022 181.10 182.21 180.14 181.15 695,307 +0.03(+0.02%)
Aug 23, 2022 181.49 182.48 180.79 181.12 881,778 -0.24(-0.13%)
Aug 22, 2022 182.30 183.41 180.92 181.36 1,269,334 -3.19(-1.73%)
Aug 19, 2022 182.57 185.07 182.00 184.55 1,362,583 +1.24(+0.67%)
Aug 18, 2022 179.47 183.47 179.31 183.32 1,047,777 +4.40(+2.46%)
Aug 17, 2022 179.83 180.21 177.46 178.92 962,546 -0.91(-0.51%)
Aug 16, 2022 177.37 180.21 176.84 179.83 594,440 +1.84(+1.03%)
Aug 15, 2022 175.26 178.22 174.22 177.99 1,479,029 +1.37(+0.78%)
Aug 12, 2022 173.29 177.01 171.76 176.62 583,314 +4.47(+2.60%)
Aug 11, 2022 174.55 174.99 171.78 172.15 626,601 -0.29(-0.17%)
Aug 10, 2022 172.27 172.99 170.83 172.44 748,351 +3.42(+2.02%)
Aug 09, 2022 174.10 175.07 168.63 169.03 1,430,385 -5.94(-3.39%)
Aug 08, 2022 176.58 177.63 173.90 174.96 894,104 -1.09(-0.62%)
Aug 05, 2022 174.57 176.62 173.84 176.05 840,746 -0.32(-0.18%)
Aug 04, 2022 177.37 178.55 175.20 176.37 851,688 -1.84(-1.03%)
Aug 03, 2022 176.68 179.03 174.12 178.22 1,040,347 +1.54(+0.87%)
Aug 02, 2022 177.52 178.69 175.79 176.68 1,094,769 -1.16(-0.65%)
Aug 01, 2022 176.36 179.08 175.81 177.83 782,212 -0.02(-0.01%)
Jul 29, 2022 174.92 178.36 174.24 177.85 983,252 +3.31(+1.90%)
Jul 28, 2022 171.79 174.82 170.84 174.54 722,239 +3.28(+1.92%)
Jul 27, 2022 167.47 172.14 166.96 171.26 550,141 +4.60(+2.76%)
Jul 26, 2022 167.31 167.73 165.99 166.65 636,381 -0.33(-0.20%)
Jul 25, 2022 167.61 167.77 165.77 166.99 278,159 +0.33(+0.20%)
Jul 22, 2022 167.80 168.28 165.16 166.65 724,726 -1.13(-0.67%)
Jul 21, 2022 165.58 167.95 165.15 167.78 466,108 +2.00(+1.21%)
Jul 20, 2022 163.80 166.21 162.90 165.78 463,456 +1.65(+1.00%)
Jul 19, 2022 158.77 164.35 158.77 164.14 652,502 +7.70(+4.92%)
Jul 18, 2022 158.41 160.22 155.89 156.44 471,226 -1.80(-1.14%)
Jul 15, 2022 156.84 158.41 156.36 158.24 521,889 +2.69(+1.73%)
Jul 14, 2022 154.53 156.33 152.41 155.55 522,852 +0.46(+0.30%)
Jul 13, 2022 152.64 155.62 151.48 155.09 495,574 +0.10(+0.06%)
Jul 12, 2022 155.96 157.80 154.12 155.00 480,034 -0.38(-0.25%)
Jul 11, 2022 157.56 157.70 155.23 155.38 383,009 -2.88(-1.82%)
Jul 08, 2022 155.94 158.41 155.06 158.26 418,574 +1.68(+1.07%)
Jul 07, 2022 156.27 157.72 156.03 156.58 602,814 +1.63(+1.05%)
Jul 06, 2022 155.27 156.32 153.87 154.96 474,608 +0.40(+0.26%)
Jul 05, 2022 150.69 154.68 149.32 154.55 716,332 +0.74(+0.48%)
Jul 01, 2022 153.23 155.97 151.10 153.82 815,652 -0.55(-0.36%)
Jun 30, 2022 152.85 155.62 151.67 154.37 813,679 -0.51(-0.33%)
Jun 29, 2022 156.14 156.14 153.22 154.88 562,150 -1.26(-0.81%)
Jun 28, 2022 162.36 163.46 155.91 156.14 695,239 -6.28(-3.87%)
Jun 27, 2022 161.66 162.99 159.52 162.42 543,610 +1.41(+0.88%)
Jun 24, 2022 156.53 161.04 156.53 161.01 1,216,447 +6.09(+3.93%)
Jun 23, 2022 157.38 157.81 153.80 154.92 717,658 -1.48(-0.95%)
Jun 22, 2022 154.91 157.58 153.35 156.40 580,216 -0.20(-0.13%)
Jun 21, 2022 155.21 156.93 154.49 156.59 656,693 +3.56(+2.32%)
Jun 17, 2022 154.17 155.08 151.01 153.03 1,148,275 +0.25(+0.17%)
Jun 16, 2022 156.84 157.01 151.59 152.78 778,785 -7.75(-4.83%)
Jun 15, 2022 160.07 163.31 158.27 160.53 594,631 +1.32(+0.83%)
Jun 14, 2022 157.90 159.56 157.12 159.21 776,149 +1.59(+1.01%)
Jun 13, 2022 160.19 162.49 157.13 157.62 1,063,496 -6.33(-3.86%)
Jun 10, 2022 167.24 168.11 163.93 163.95 714,177 -6.12(-3.60%)
Jun 09, 2022 170.50 173.02 169.37 170.07 733,829 -0.73(-0.43%)
Jun 08, 2022 173.64 173.64 169.51 170.81 488,619 -3.68(-2.11%)
Jun 07, 2022 170.81 174.90 170.39 174.49 570,451 +2.32(+1.35%)
Jun 06, 2022 173.35 175.26 172.03 172.17 865,927 +0.14(+0.08%)
Jun 03, 2022 170.63 172.47 170.07 172.03 548,323 -0.53(-0.31%)
Jun 02, 2022 168.29 172.73 167.07 172.56 584,201 +4.82(+2.87%)
Jun 01, 2022 166.98 168.63 165.25 167.74 810,213 +1.32(+0.79%)
May 31, 2022 166.77 168.31 164.61 166.42 2,283,548 -1.21(-0.72%)
May 27, 2022 164.93 167.63 164.87 167.63 517,256 +4.49(+2.75%)
May 26, 2022 159.77 163.83 158.68 163.15 793,335 +5.15(+3.26%)
May 25, 2022 154.53 159.09 154.53 157.99 1,390,023 +2.40(+1.54%)
May 24, 2022 156.60 157.18 152.96 155.59 973,143 -1.90(-1.21%)
May 23, 2022 158.08 159.34 155.28 157.49 867,640 +1.03(+0.66%)
May 20, 2022 159.41 159.61 151.77 156.47 767,294 -1.71(-1.08%)
May 19, 2022 158.73 160.38 155.21 158.18 972,088 -1.74(-1.09%)
May 18, 2022 167.26 168.16 159.02 159.91 702,205 -8.71(-5.17%)
May 17, 2022 167.80 169.27 166.64 168.63 485,183 +3.40(+2.06%)
May 16, 2022 164.45 166.69 162.69 165.23 741,883 -0.17(-0.10%)
May 13, 2022 163.98 166.75 163.54 165.40 764,036 +2.49(+1.53%)
May 12, 2022 159.45 164.00 159.45 162.90 882,853 +2.28(+1.42%)
May 11, 2022 163.11 166.47 160.22 160.62 867,253 -2.05(-1.26%)
May 10, 2022 164.34 165.76 160.45 162.67 791,866 +1.71(+1.06%)
May 09, 2022 163.87 165.65 160.25 160.96 760,307 -5.68(-3.41%)
May 06, 2022 166.28 167.96 163.08 166.65 811,360 -0.58(-0.34%)
May 05, 2022 171.07 172.51 164.70 167.22 1,218,898 -5.76(-3.33%)
May 04, 2022 165.06 173.43 165.06 172.98 1,663,868 +9.21(+5.62%)
May 03, 2022 160.97 164.70 160.05 163.77 1,347,936 +3.47(+2.16%)
May 02, 2022 159.22 160.69 156.18 160.31 1,244,647 +0.93(+0.58%)
Apr 29, 2022 163.77 165.44 158.86 159.38 885,832 -5.33(-3.24%)
Apr 28, 2022 160.26 165.05 159.69 164.71 1,256,227 +5.97(+3.76%)
Apr 27, 2022 159.24 161.66 157.89 158.74 1,304,510 -0.63(-0.39%)
Apr 26, 2022 165.57 166.00 159.22 159.37 1,126,269 -7.31(-4.38%)
Apr 25, 2022 165.19 166.90 161.52 166.67 829,852 +1.08(+0.65%)
Apr 22, 2022 171.31 171.31 165.33 165.59 862,744 -6.71(-3.89%)
Apr 21, 2022 175.77 176.80 171.70 172.30 527,094 -2.53(-1.45%)
Apr 20, 2022 171.95 176.78 171.50 174.83 985,584 +4.94(+2.91%)
Apr 19, 2022 168.14 171.12 168.14 169.89 2,331,431 +2.21(+1.32%)
Apr 18, 2022 168.70 170.68 166.89 167.68 847,817 -1.26(-0.75%)
Apr 14, 2022 170.06 172.63 168.61 168.94 1,053,264 +1.95(+1.17%)
Apr 13, 2022 167.35 168.23 166.07 166.99 807,807 -0.66(-0.40%)
Apr 12, 2022 169.21 171.70 166.67 167.65 751,824 -0.55(-0.33%)
Apr 11, 2022 170.86 171.60 167.85 168.20 590,659 -3.26(-1.90%)
Apr 08, 2022 173.29 173.37 170.84 171.46 661,932 -1.73(-1.00%)
Apr 07, 2022 171.70 174.12 170.85 173.19 753,749 +0.92(+0.53%)
Apr 06, 2022 171.09 173.23 169.98 172.27 888,916 -0.42(-0.24%)
Apr 05, 2022 174.00 175.27 172.03 172.69 603,055 -1.97(-1.13%)
Apr 04, 2022 173.62 175.53 172.67 174.66 666,182 +1.01(+0.58%)
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.