Broadcom Ltd (NQ: AVGO )

533.13 USD -8.45 (-1.56%)
Streaming Delayed Price Updated: 12:57 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 666.97 671.31 663.27 665.41 1,204,614 +0.33(+0.05%)
Dec 30, 2021 673.10 675.70 663.84 665.08 1,147,138 -7.53(-1.12%)
Dec 29, 2021 669.80 677.00 669.12 672.61 1,480,846 +3.61(+0.54%)
Dec 28, 2021 677.55 677.76 667.03 669.00 1,724,721 -5.28(-0.78%)
Dec 27, 2021 664.80 676.30 664.46 674.28 1,944,183 +9.48(+1.43%)
Dec 23, 2021 656.13 670.73 656.13 664.80 2,359,627 +9.60(+1.47%)
Dec 22, 2021 643.32 657.16 639.26 655.20 2,837,962 +8.71(+1.35%)
Dec 21, 2021 648.10 649.47 633.30 646.49 3,708,912 +1.46(+0.23%)
Dec 20, 2021 626.30 646.09 625.09 645.03 3,275,664 +10.07(+1.59%)
Dec 17, 2021 617.53 639.99 615.10 634.96 5,127,033 +14.28(+2.30%)
Dec 16, 2021 637.36 640.66 611.50 620.68 4,272,029 -19.18(-3.00%)
Dec 15, 2021 615.57 640.86 610.34 639.86 2,905,147 +24.95(+4.06%)
Dec 14, 2021 617.84 618.62 605.64 614.91 3,595,349 -6.75(-1.09%)
Dec 13, 2021 634.00 634.42 621.23 621.66 2,661,631 -10.02(-1.59%)
Dec 10, 2021 623.98 644.75 618.59 631.68 5,708,676 +48.26(+8.27%)
Dec 09, 2021 582.45 590.24 582.45 583.42 2,897,569 -5.14(-0.87%)
Dec 08, 2021 590.94 590.94 582.43 588.56 1,797,929 -1.84(-0.31%)
Dec 07, 2021 572.00 593.07 572.00 590.40 2,954,802 +25.42(+4.50%)
Dec 06, 2021 564.65 568.37 555.95 564.98 2,246,918 +6.86(+1.23%)
Dec 03, 2021 564.94 569.00 550.40 558.12 2,030,742 +5.67(+1.03%)
Dec 02, 2021 546.07 553.89 544.00 552.45 2,266,957 -2.31(-0.42%)
Dec 01, 2021 563.48 568.48 553.33 554.76 2,197,960 +1.08(+0.20%)
Nov 30, 2021 563.27 564.99 552.00 553.68 2,257,417 -10.66(-1.89%)
Nov 29, 2021 556.20 567.55 555.17 564.34 1,869,387 +17.75(+3.25%)
Nov 26, 2021 551.77 557.30 543.32 546.59 1,421,903 -12.14(-2.17%)
Nov 24, 2021 553.23 559.08 547.39 558.73 1,208,725 +3.61(+0.65%)
Nov 23, 2021 552.42 555.86 548.53 555.12 1,710,859 +1.84(+0.33%)
Nov 22, 2021 571.68 572.04 552.48 553.28 2,627,210 -15.44(-2.71%)
Nov 19, 2021 576.28 577.21 565.93 568.72 1,963,032 -6.09(-1.06%)
Nov 18, 2021 571.10 575.35 573.09 574.81 1,271,183 +5.17(+0.91%)
Nov 17, 2021 568.14 571.36 564.10 569.64 1,251,964 +0.87(+0.15%)
Nov 16, 2021 564.09 569.53 562.74 568.77 1,310,196 +3.00(+0.53%)
Nov 15, 2021 567.69 567.69 559.83 565.77 1,397,150 +2.55(+0.45%)
Nov 12, 2021 558.41 565.84 554.59 563.22 1,359,222 +7.82(+1.41%)
Nov 11, 2021 552.69 557.12 548.81 555.40 1,415,262 +6.63(+1.21%)
Nov 10, 2021 554.30 548.05 548.77 1,845,032 -9.03(-1.62%)
Nov 09, 2021 559.19 561.90 555.14 557.80 1,583,008 -1.15(-0.21%)
Nov 08, 2021 561.97 563.89 558.10 558.95 1,723,065 +0.03(+0.01%)
Nov 05, 2021 550.00 559.67 549.81 558.92 1,867,351 +10.30(+1.88%)
Nov 04, 2021 543.80 549.07 540.92 548.62 1,662,850 +6.33(+1.17%)
Nov 03, 2021 539.05 543.79 533.77 542.29 1,406,508 +5.22(+0.97%)
Nov 02, 2021 527.45 540.82 526.68 537.07 1,626,273 +9.02(+1.71%)
Nov 01, 2021 530.34 530.46 524.93 528.05 1,689,592 -3.62(-0.68%)
Oct 29, 2021 523.50 532.15 531.67 1,556,429 +2.10(+0.40%)
Oct 28, 2021 524.14 529.95 523.43 529.57 1,187,516 +6.46(+1.23%)
Oct 27, 2021 531.82 536.07 521.86 523.11 2,349,598 -10.76(-2.02%)
Oct 26, 2021 525.22 534.99 533.87 2,404,511 +11.80(+2.26%)
Oct 25, 2021 517.49 524.50 515.18 522.07 1,240,988 +6.66(+1.29%)
Oct 22, 2021 514.74 521.38 515.41 1,536,739 +1.26(+0.25%)
Oct 21, 2021 509.42 514.79 508.60 514.15 1,178,523 +4.76(+0.93%)
Oct 20, 2021 511.00 513.43 508.44 509.39 1,345,845 -1.00(-0.20%)
Oct 19, 2021 504.32 510.87 501.77 510.39 1,638,047 +7.03(+1.40%)
Oct 18, 2021 500.39 503.98 498.66 503.36 1,680,346 +0.11(+0.02%)
Oct 15, 2021 504.40 505.86 501.08 503.25 2,510,461 +5.65(+1.14%)
Oct 14, 2021 491.86 499.15 490.82 497.60 1,917,449 +12.59(+2.60%)
Oct 13, 2021 481.17 485.38 479.55 485.01 1,642,478 -0.27(-0.06%)
Oct 12, 2021 495.84 496.70 482.02 485.28 2,098,346 -7.06(-1.43%)
Oct 11, 2021 491.24 499.59 490.85 492.34 1,118,736 -0.51(-0.10%)
Oct 08, 2021 496.82 498.00 491.28 492.85 1,027,984 -1.07(-0.22%)
Oct 07, 2021 492.63 499.90 492.63 493.92 1,326,067 +5.14(+1.05%)
Oct 06, 2021 483.13 489.35 479.70 488.78 1,204,061 +3.36(+0.69%)
Oct 05, 2021 475.94 489.79 475.94 485.42 1,655,778 +9.22(+1.94%)
Oct 04, 2021 484.93 486.56 472.78 476.20 2,009,253 -11.15(-2.29%)
Oct 01, 2021 487.85 488.66 477.50 487.35 1,605,175 +2.42(+0.50%)
Sep 30, 2021 494.52 494.52 484.48 484.93 1,573,981 -4.55(-0.93%)
Sep 29, 2021 493.63 494.27 487.65 489.48 1,578,322 -1.54(-0.31%)
Sep 28, 2021 497.00 501.45 490.54 491.02 2,011,807 -13.83(-2.74%)
Sep 27, 2021 499.78 505.82 497.38 504.85 983,097 -0.08(-0.02%)
Sep 24, 2021 502.27 505.50 500.83 504.93 1,060,793 +0.63(+0.12%)
Sep 23, 2021 502.51 507.29 500.59 504.30 1,836,966 +3.71(+0.74%)
Sep 22, 2021 494.25 503.00 492.22 500.59 2,060,815 +9.60(+1.96%)
Sep 21, 2021 493.49 493.75 487.00 490.99 1,693,511 -3.83(-0.77%)
Sep 20, 2021 499.00 502.77 488.44 494.82 3,010,202 -11.18(-2.21%)
Sep 17, 2021 503.97 507.62 501.00 506.00 3,446,970 -1.35(-0.27%)
Sep 16, 2021 505.20 509.15 500.21 507.35 1,756,446 -2.39(-0.47%)
Sep 15, 2021 502.12 510.70 499.42 509.74 2,334,424 +7.85(+1.56%)
Sep 14, 2021 502.00 505.42 498.36 501.89 1,413,306 +2.93(+0.59%)
Sep 13, 2021 502.00 502.47 493.26 498.96 1,492,742 +0.81(+0.16%)
Sep 10, 2021 497.05 505.99 496.51 498.15 1,613,651 +4.66(+0.94%)
Sep 09, 2021 492.85 498.70 492.85 493.49 1,317,390 -0.89(-0.18%)
Sep 08, 2021 499.62 499.89 488.11 494.38 1,398,619 -2.22(-0.45%)
Sep 07, 2021 497.60 497.60 491.00 496.60 1,239,834 -1.08(-0.22%)
Sep 03, 2021 495.91 506.00 495.04 497.68 2,548,149 +5.78(+1.18%)
Sep 02, 2021 495.79 495.98 490.16 491.90 1,709,749 -1.26(-0.26%)
Sep 01, 2021 496.27 499.24 492.89 493.16 1,258,216 -4.05(-0.81%)
Aug 31, 2021 501.29 501.29 492.70 497.21 1,737,920 -1.68(-0.34%)
Aug 30, 2021 500.00 507.85 498.25 498.89 1,975,832 +2.95(+0.59%)
Aug 27, 2021 488.01 496.44 486.64 495.94 1,646,077 +10.20(+2.10%)
Aug 26, 2021 483.00 488.11 480.60 485.74 1,083,668 +2.33(+0.48%)
Aug 25, 2021 481.57 486.27 481.57 483.41 1,001,685 +1.98(+0.41%)
Aug 24, 2021 482.40 483.04 480.16 481.43 942,923 -1.02(-0.21%)
Aug 23, 2021 476.33 486.19 475.70 482.45 1,570,659 +7.28(+1.53%)
Aug 20, 2021 472.82 476.23 470.44 475.17 1,000,807 +1.64(+0.35%)
Aug 19, 2021 466.35 475.83 462.66 473.53 1,404,381 +4.73(+1.01%)
Aug 18, 2021 476.65 477.08 468.35 468.80 1,561,105 -9.89(-2.07%)
Aug 17, 2021 485.59 485.59 474.52 478.69 1,650,087 -9.45(-1.94%)
Aug 16, 2021 484.83 488.91 484.40 488.14 918,770 +1.83(+0.38%)
Aug 13, 2021 482.61 488.97 482.11 486.31 858,228 +2.05(+0.42%)
Aug 12, 2021 482.28 485.00 476.73 484.26 870,175 +0.71(+0.15%)
Aug 11, 2021 484.81 485.97 479.79 483.55 981,602 +1.29(+0.27%)
Aug 10, 2021 485.90 486.45 477.83 482.26 931,919 -2.42(-0.50%)
Aug 09, 2021 486.49 486.83 481.00 484.68 595,385 -0.75(-0.15%)
Aug 06, 2021 485.07 488.12 484.03 485.43 996,463 -2.50(-0.51%)
Aug 05, 2021 490.43 490.43 484.89 487.93 837,234 +0.13(+0.03%)
Aug 04, 2021 488.53 489.98 484.02 487.80 1,212,341 +1.01(+0.21%)
Aug 03, 2021 485.49 487.76 479.96 486.79 1,113,257 +2.11(+0.44%)
Aug 02, 2021 489.05 494.60 483.51 484.68 1,562,164 -0.72(-0.15%)
Jul 30, 2021 481.96 486.34 479.57 485.40 1,154,827 +1.29(+0.27%)
Jul 29, 2021 478.46 485.83 477.44 484.11 915,999 +6.46(+1.35%)
Jul 28, 2021 476.70 479.08 474.32 477.65 836,047 +2.29(+0.48%)
Jul 27, 2021 480.76 481.81 467.80 475.36 1,471,117 -6.88(-1.43%)
Jul 26, 2021 482.16 483.62 479.68 482.24 1,116,084 -0.91(-0.19%)
Jul 23, 2021 480.03 483.58 476.83 483.15 1,348,920 +6.82(+1.43%)
Jul 22, 2021 476.60 478.99 474.51 476.33 1,258,396 -2.69(-0.56%)
Jul 21, 2021 469.63 479.28 468.50 479.02 1,383,653 +10.43(+2.23%)
Jul 20, 2021 467.89 472.25 463.27 468.59 2,072,769 +2.92(+0.63%)
Jul 19, 2021 462.78 465.97 457.59 465.67 1,493,865 -2.40(-0.51%)
Jul 16, 2021 479.06 480.28 467.26 468.07 1,398,147 -9.27(-1.94%)
Jul 15, 2021 483.28 484.45 473.12 477.34 1,262,480 -4.25(-0.88%)
Jul 14, 2021 489.20 492.00 480.74 481.59 1,400,965 -2.42(-0.50%)
Jul 13, 2021 485.33 487.53 482.00 484.01 1,180,419 -1.74(-0.36%)
Jul 12, 2021 481.32 494.02 473.26 485.75 3,313,943 +5.57(+1.16%)
Jul 09, 2021 469.57 480.88 468.03 480.18 1,678,344 +9.68(+2.06%)
Jul 08, 2021 464.42 471.08 461.56 470.50 1,601,148 +0.96(+0.20%)
Jul 07, 2021 475.00 475.36 466.37 469.54 1,258,132 -3.74(-0.79%)
Jul 06, 2021 470.40 476.75 468.35 473.28 1,387,051 +5.11(+1.09%)
Jul 02, 2021 476.77 478.58 455.71 468.17 3,705,861 -1.47(-0.31%)
Jul 01, 2021 477.84 477.84 468.93 469.64 1,115,291 -7.20(-1.51%)
Jun 30, 2021 478.13 478.59 472.52 476.84 1,538,130 -0.31(-0.06%)
Jun 29, 2021 472.37 477.31 470.74 477.15 1,418,331 +4.35(+0.92%)
Jun 28, 2021 466.00 476.29 465.51 472.80 1,398,668 +10.60(+2.29%)
Jun 25, 2021 471.35 472.45 460.00 462.20 1,909,957 -7.86(-1.67%)
Jun 24, 2021 469.89 473.65 468.60 470.06 1,250,257 +3.40(+0.73%)
Jun 23, 2021 463.86 467.88 463.04 466.66 1,767,411 +2.21(+0.48%)
Jun 22, 2021 466.58 468.58 461.32 464.45 1,372,197 -0.16(-0.03%)
Jun 21, 2021 461.17 465.38 458.44 464.61 1,859,166 +1.11(+0.24%)
Jun 18, 2021 467.27 469.76 460.51 463.50 2,853,689 -7.67(-1.63%)
Jun 17, 2021 464.88 475.24 463.94 471.17 2,088,079 +5.42(+1.16%)
Jun 16, 2021 470.27 471.12 461.48 465.75 2,043,763 -4.99(-1.06%)
Jun 15, 2021 476.56 476.57 468.55 470.74 1,112,509 -5.09(-1.07%)
Jun 14, 2021 470.49 475.90 466.06 475.83 1,467,549 +5.13(+1.09%)
Jun 11, 2021 468.44 472.13 467.14 470.70 1,450,840 +2.03(+0.43%)
Jun 10, 2021 465.50 469.54 460.22 468.67 1,541,281 +4.74(+1.02%)
Jun 09, 2021 467.19 467.19 461.71 463.93 1,212,743 +0.40(+0.09%)
Jun 08, 2021 468.05 472.39 463.51 463.53 1,661,467 -0.25(-0.05%)
Jun 07, 2021 473.00 474.48 462.47 463.78 2,413,850 -11.22(-2.36%)
Jun 04, 2021 470.50 478.40 469.52 475.00 2,386,716 +10.20(+2.19%)
Jun 03, 2021 468.80 469.76 463.26 464.80 2,035,560 -8.93(-1.89%)
Jun 02, 2021 471.83 477.70 469.47 473.73 1,328,485 +5.42(+1.16%)
Jun 01, 2021 475.44 478.00 467.20 468.31 1,627,101 -4.02(-0.85%)
May 28, 2021 470.00 474.62 467.68 472.33 1,994,762 +4.65(+0.99%)
May 27, 2021 460.00 468.44 459.64 467.68 1,909,331 +7.19(+1.56%)
May 26, 2021 460.77 462.10 455.53 460.49 987,300 +0.95(+0.21%)
May 25, 2021 461.90 462.96 456.49 459.54 960,023 +0.35(+0.08%)
May 24, 2021 456.92 462.44 456.36 459.19 1,442,043 +7.95(+1.76%)
May 21, 2021 457.99 457.99 449.34 451.24 1,330,596 -3.76(-0.83%)
May 20, 2021 445.75 459.30 445.33 455.00 2,188,869 +13.28(+3.01%)
May 19, 2021 427.09 442.50 425.70 441.72 2,227,347 +7.98(+1.84%)
May 18, 2021 443.92 444.44 433.28 433.74 1,782,232 -6.20(-1.41%)
May 17, 2021 442.14 442.14 432.84 439.94 1,572,573 -1.68(-0.38%)
May 14, 2021 436.39 445.12 432.05 441.62 1,696,613 +11.02(+2.56%)
May 13, 2021 429.89 434.82 425.64 430.60 2,184,193 +8.22(+1.95%)
May 12, 2021 429.29 430.86 419.14 422.38 2,994,088 -17.69(-4.02%)
May 11, 2021 425.48 441.76 423.05 440.07 1,788,794 +3.97(+0.91%)
May 10, 2021 448.38 448.53 435.77 436.10 2,523,608 -16.48(-3.64%)
May 07, 2021 454.59 458.38 449.20 452.58 1,171,164 +4.00(+0.89%)
May 06, 2021 443.80 449.09 439.84 448.58 1,349,631 +4.75(+1.07%)
May 05, 2021 450.41 451.44 442.37 443.83 1,638,974 -0.71(-0.16%)
May 04, 2021 447.22 447.70 437.31 444.54 2,349,348 -5.60(-1.24%)
May 03, 2021 459.75 459.84 448.28 450.14 1,509,195 -6.06(-1.33%)
Apr 30, 2021 459.71 460.73 453.84 456.20 1,936,700 -10.09(-2.16%)
Apr 29, 2021 469.69 469.69 459.03 466.29 1,464,601 +7.09(+1.54%)
Apr 28, 2021 465.37 465.97 456.05 459.20 1,593,818 -7.15(-1.53%)
Apr 27, 2021 473.70 474.26 465.06 466.35 1,326,714 -5.50(-1.17%)
Apr 26, 2021 467.02 473.83 463.57 471.85 1,827,151 +5.72(+1.23%)
Apr 23, 2021 458.49 467.85 457.50 466.13 2,289,100 +11.02(+2.42%)
Apr 22, 2021 455.10 461.14 449.00 455.11 2,705,727 -4.68(-1.02%)
Apr 21, 2021 455.22 460.34 452.60 459.79 2,594,723 +2.53(+0.55%)
Apr 20, 2021 460.01 462.03 454.54 457.26 1,912,836 -4.74(-1.03%)
Apr 19, 2021 476.53 476.80 460.05 462.00 2,631,555 -16.79(-3.51%)
Apr 16, 2021 480.48 481.78 476.78 478.79 1,626,300 -1.21(-0.25%)
Apr 15, 2021 481.64 482.31 476.78 480.00 1,837,072 +2.70(+0.57%)
Apr 14, 2021 482.47 489.19 475.19 477.30 1,822,133 -7.66(-1.58%)
Apr 13, 2021 485.00 488.22 480.29 484.96 1,527,855 +1.29(+0.27%)
Apr 12, 2021 481.93 485.42 478.60 483.67 2,324,708 -1.42(-0.29%)
Apr 09, 2021 480.00 485.31 476.54 485.09 1,661,700 -0.39(-0.08%)
Apr 08, 2021 487.98 487.98 480.12 485.48 1,811,769 +3.02(+0.63%)
Apr 07, 2021 480.01 483.91 478.00 482.46 1,207,255 -1.41(-0.29%)
Apr 06, 2021 483.11 488.22 477.74 483.87 1,806,076 -4.61(-0.94%)
Apr 05, 2021 480.30 489.64 476.82 488.48 2,296,268 +12.53(+2.63%)
Apr 01, 2021 472.07 476.58 469.20 475.95 2,352,900 +12.29(+2.65%)
Mar 31, 2021 459.00 467.07 452.40 463.66 2,868,432 +7.50(+1.64%)
Mar 30, 2021 463.88 464.00 451.62 456.16 2,793,426 -16.46(-3.48%)
Mar 29, 2021 480.40 481.16 468.27 472.62 2,841,076 -9.42(-1.95%)
Mar 26, 2021 456.64 483.00 456.64 482.04 2,892,400 +20.34(+4.41%)
Mar 25, 2021 454.96 464.02 449.31 461.70 1,753,811 +4.43(+0.97%)
Mar 24, 2021 469.45 469.99 456.87 457.27 2,088,238 -6.79(-1.46%)
Mar 23, 2021 473.78 475.37 462.65 464.06 2,470,588 -11.22(-2.36%)
Mar 22, 2021 472.91 481.28 471.67 475.28 3,180,705 +0.82(+0.17%)
Mar 19, 2021 457.05 476.67 454.10 474.46 10,860,200 +10.31(+2.22%)
Mar 18, 2021 474.56 483.35 463.75 464.15 2,873,532 -19.44(-4.02%)
Mar 17, 2021 470.30 487.27 470.01 483.59 2,375,086 +5.41(+1.13%)
Mar 16, 2021 471.27 484.00 467.40 478.18 3,118,846 +7.41(+1.57%)
Mar 15, 2021 455.18 471.23 453.19 470.77 3,124,967 +19.60(+4.34%)
Mar 12, 2021 445.36 453.49 444.52 451.17 1,890,600 -2.52(-0.56%)
Mar 11, 2021 449.02 457.45 442.09 453.69 2,616,224 +16.10(+3.68%)
Mar 10, 2021 448.63 454.03 435.10 437.59 1,990,318 -6.01(-1.35%)
Mar 09, 2021 435.69 446.90 430.60 443.60 3,787,600 +22.35(+5.31%)
Mar 08, 2021 446.83 447.96 419.26 421.25 4,521,782 -28.89(-6.42%)
Mar 05, 2021 454.25 456.00 433.00 450.14 4,241,400 +6.55(+1.48%)
Mar 04, 2021 461.67 467.00 441.43 443.59 3,446,609 -19.47(-4.20%)
Mar 03, 2021 478.00 481.39 461.97 463.06 2,383,531 -17.45(-3.63%)
Mar 02, 2021 490.37 490.86 479.60 480.51 1,852,945 -9.07(-1.85%)
Mar 01, 2021 477.00 490.00 473.86 489.58 2,467,679 +19.71(+4.19%)
Feb 26, 2021 467.53 475.76 460.74 469.87 2,264,300 +12.71(+2.78%)
Feb 25, 2021 474.75 479.38 455.21 457.16 2,313,563 -23.72(-4.93%)
Feb 24, 2021 467.68 481.41 462.66 480.88 1,511,800 +8.98(+1.90%)
Feb 23, 2021 471.24 474.62 456.06 471.90 2,130,345 -4.46(-0.94%)
Feb 22, 2021 484.00 486.61 475.32 476.36 1,696,271 -13.60(-2.78%)
Feb 19, 2021 487.25 495.14 486.77 489.96 1,799,400 +6.70(+1.39%)
Feb 18, 2021 480.23 485.41 475.13 483.26 1,647,851 +0.78(+0.16%)
Feb 17, 2021 483.28 486.12 475.06 482.48 1,408,452 -6.65(-1.36%)
Feb 16, 2021 489.10 494.78 487.02 489.13 1,515,838 +2.81(+0.58%)
Feb 12, 2021 478.38 487.02 474.89 486.32 1,355,100 +7.93(+1.66%)
Feb 11, 2021 473.69 479.35 469.19 478.39 1,712,266 +8.34(+1.77%)
Feb 10, 2021 477.21 477.48 465.49 470.05 1,458,710 -4.58(-0.96%)
Feb 09, 2021 472.00 475.19 468.62 474.63 1,275,756 +1.93(+0.41%)
Feb 08, 2021 468.75 473.42 465.58 472.70 1,761,005 +6.69(+1.44%)
Feb 05, 2021 474.33 476.92 465.36 466.01 1,248,900 -4.62(-0.98%)
Feb 04, 2021 460.00 471.16 457.48 470.63 1,523,904 +5.44(+1.17%)
Feb 03, 2021 476.93 478.52 464.58 465.19 1,784,807 -11.69(-2.45%)
Feb 02, 2021 469.76 476.97 468.00 476.88 1,613,178 +10.14(+2.17%)
Feb 01, 2021 455.85 469.32 453.59 466.74 1,702,743 +16.24(+3.60%)
Jan 29, 2021 450.97 458.10 447.63 450.50 2,207,100 -1.24(-0.27%)
Jan 28, 2021 455.53 458.48 447.03 451.74 1,691,270 +7.04(+1.58%)
Jan 27, 2021 455.54 456.96 441.51 444.70 2,179,518 -19.17(-4.13%)
Jan 26, 2021 462.65 467.03 461.88 463.87 1,072,179 -0.92(-0.20%)
Jan 25, 2021 469.56 470.00 456.08 464.79 1,469,165 -0.23(-0.05%)
Jan 22, 2021 463.72 467.55 462.38 465.02 1,624,700 -1.80(-0.39%)
Jan 21, 2021 462.11 469.47 460.40 466.82 1,574,913 +4.94(+1.07%)
Jan 20, 2021 459.52 465.79 455.00 461.88 1,470,760 +2.61(+0.57%)
Jan 19, 2021 448.28 459.49 448.28 459.27 1,881,296 +13.42(+3.01%)
Jan 15, 2021 448.18 450.00 440.66 445.85 1,816,700 -6.22(-1.38%)
Jan 14, 2021 453.51 458.50 451.33 452.07 1,968,697 +0.86(+0.19%)
Jan 13, 2021 450.30 453.49 448.11 451.21 1,311,770 +1.82(+0.40%)
Jan 12, 2021 447.77 454.76 445.60 449.39 1,384,619 +3.63(+0.81%)
Jan 11, 2021 440.61 448.78 440.42 445.76 1,165,967 +0.12(+0.03%)
Jan 08, 2021 447.00 449.99 438.65 445.64 1,527,300 +2.25(+0.51%)
Jan 07, 2021 432.06 444.59 430.60 443.39 2,126,698 +17.93(+4.21%)
Jan 06, 2021 423.30 434.58 420.54 425.46 1,721,679 -2.64(-0.62%)
Jan 05, 2021 425.05 429.39 422.40 428.10 1,506,295 +2.88(+0.68%)
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.