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

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2022 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 (%)
Nov 30, 2021 81.68 82.75 79.81 80.05 3,067,129 -1.93(-2.36%)
Nov 29, 2021 83.18 83.22 80.10 81.99 2,431,824 -0.53(-0.64%)
Nov 26, 2021 84.36 84.88 82.32 82.51 1,815,017 -1.83(-2.17%)
Nov 24, 2021 83.95 84.67 83.20 84.34 1,373,624 +0.73(+0.87%)
Nov 23, 2021 85.14 85.26 83.07 83.62 1,709,189 -1.40(-1.65%)
Nov 22, 2021 84.70 85.86 84.50 85.02 1,302,737 +0.32(+0.38%)
Nov 19, 2021 85.02 86.23 83.44 84.70 1,462,529 +0.37(+0.44%)
Nov 18, 2021 86.31 85.07 84.28 84.33 2,633,016 -2.19(-2.53%)
Nov 17, 2021 87.80 88.61 86.46 86.52 1,570,753 -1.46(-1.66%)
Nov 16, 2021 87.10 88.48 86.96 87.99 1,903,879 +1.23(+1.42%)
Nov 15, 2021 89.00 89.00 84.80 86.75 2,677,511 -2.51(-2.81%)
Nov 12, 2021 87.03 89.57 87.03 89.26 2,330,587 +2.31(+2.66%)
Nov 11, 2021 88.69 88.98 86.82 86.95 922,376 -1.67(-1.89%)
Nov 10, 2021 89.74 88.62 1,282,954 -1.30(-1.45%)
Nov 09, 2021 91.56 91.74 89.59 89.93 1,683,693 -1.15(-1.27%)
Nov 08, 2021 90.11 91.46 89.16 91.08 1,861,025 +2.30(+2.59%)
Nov 05, 2021 91.24 92.73 88.65 88.78 3,101,807 -5.87(-6.20%)
Nov 04, 2021 91.77 98.86 91.22 94.66 1,843,979 +0.90(+0.96%)
Nov 03, 2021 94.82 95.33 93.32 93.76 1,834,563 -1.38(-1.45%)
Nov 02, 2021 94.53 95.54 92.90 95.14 1,149,476 +0.83(+0.88%)
Nov 01, 2021 94.10 94.82 93.38 94.32 1,102,187 +0.03(+0.03%)
Oct 29, 2021 94.41 96.12 94.12 94.29 892,001 -0.42(-0.44%)
Oct 28, 2021 94.50 95.35 94.33 94.71 969,091 +0.17(+0.18%)
Oct 27, 2021 96.48 97.07 94.50 94.54 696,314 -1.61(-1.68%)
Oct 26, 2021 98.46 96.15 1,301,832 -1.97(-2.01%)
Oct 25, 2021 99.53 99.71 97.83 98.12 750,915 -1.30(-1.31%)
Oct 22, 2021 99.76 100.78 99.00 99.42 923,153 -0.31(-0.31%)
Oct 21, 2021 99.20 100.40 98.45 99.73 1,217,297 +0.92(+0.93%)
Oct 20, 2021 99.45 100.32 98.60 98.82 1,215,144 -1.04(-1.04%)
Oct 19, 2021 99.91 100.62 98.51 99.85 1,396,296 -0.20(-0.20%)
Oct 18, 2021 97.07 100.18 96.37 100.05 1,514,381 +2.93(+3.01%)
Oct 15, 2021 95.57 98.45 95.44 97.12 1,746,346 +1.86(+1.95%)
Oct 14, 2021 94.55 95.71 94.01 95.26 2,159,830 +1.54(+1.65%)
Oct 13, 2021 90.40 94.44 90.14 93.72 1,954,455 +3.19(+3.53%)
Oct 12, 2021 91.77 92.91 90.27 90.53 2,761,231 -3.71(-3.94%)
Oct 11, 2021 97.84 98.09 93.96 94.24 1,936,550 -3.62(-3.70%)
Oct 08, 2021 102.80 103.51 97.37 97.86 2,554,055 -5.86(-5.65%)
Oct 07, 2021 103.16 105.89 103.03 103.72 2,218,010 -1.74(-1.65%)
Oct 06, 2021 104.93 105.50 104.12 105.47 992,558 -0.51(-0.48%)
Oct 05, 2021 105.10 106.69 104.92 105.97 626,065 +0.28(+0.26%)
Oct 04, 2021 107.54 107.99 105.45 105.69 1,094,544 -2.23(-2.07%)
Oct 01, 2021 107.46 108.33 106.45 107.92 1,153,797 +1.06(+0.99%)
Sep 30, 2021 107.79 108.09 106.37 106.87 971,737 -0.78(-0.72%)
Sep 29, 2021 106.57 108.49 106.31 107.64 826,804 +1.14(+1.08%)
Sep 28, 2021 108.17 108.65 106.36 106.50 1,844,130 -1.96(-1.81%)
Sep 27, 2021 109.25 109.41 108.26 108.46 1,235,115 -1.22(-1.11%)
Sep 24, 2021 110.48 111.36 109.47 109.68 781,016 -0.97(-0.87%)
Sep 23, 2021 108.80 110.98 108.55 110.64 753,815 +2.11(+1.94%)
Sep 22, 2021 108.06 108.92 107.72 108.53 1,884,750 +0.36(+0.33%)
Sep 21, 2021 110.45 110.81 107.70 108.17 1,721,944 -1.61(-1.47%)
Sep 20, 2021 109.35 110.85 108.97 109.78 1,452,947 -1.26(-1.14%)
Sep 17, 2021 110.93 112.06 110.55 111.05 3,041,985 +0.62(+0.56%)
Sep 16, 2021 111.79 112.29 108.64 110.43 2,005,903 -1.51(-1.35%)
Sep 15, 2021 112.47 114.35 110.69 111.94 3,754,433 +2.88(+2.64%)
Sep 14, 2021 108.16 109.49 107.34 109.07 1,457,659 +0.76(+0.70%)
Sep 13, 2021 107.33 110.47 107.08 108.31 1,427,844 +1.22(+1.14%)
Sep 10, 2021 108.26 108.66 105.84 107.09 1,754,350 -0.71(-0.65%)
Sep 09, 2021 105.99 108.20 105.85 107.79 1,792,830 +2.07(+1.96%)
Sep 08, 2021 110.35 111.39 105.52 105.72 4,035,374 +3.06(+2.99%)
Sep 07, 2021 101.86 102.81 101.64 102.66 2,127,455 +0.74(+0.73%)
Sep 03, 2021 103.11 103.65 101.76 101.92 1,251,706 -1.11(-1.08%)
Sep 02, 2021 101.89 103.06 101.13 103.03 928,358 +1.27(+1.25%)
Sep 01, 2021 102.38 102.80 101.69 101.76 693,211 -0.28(-0.27%)
Aug 31, 2021 102.12 103.02 101.68 102.03 1,139,885 +0.21(+0.20%)
Aug 30, 2021 100.92 102.31 100.92 101.83 1,754,031 +0.88(+0.87%)
Aug 27, 2021 99.80 101.04 98.82 100.94 852,768 +0.99(+0.99%)
Aug 26, 2021 100.72 101.69 99.75 99.95 1,072,138 -0.84(-0.84%)
Aug 25, 2021 101.51 102.13 100.66 100.79 1,379,140 -0.96(-0.95%)
Aug 24, 2021 101.64 102.09 101.51 101.76 766,589 +0.19(+0.19%)
Aug 23, 2021 102.47 102.56 101.52 101.57 1,728,373 -0.81(-0.79%)
Aug 20, 2021 100.95 102.68 100.95 102.38 1,032,542 +0.72(+0.71%)
Aug 19, 2021 101.72 102.09 101.30 101.66 2,548,282 -0.01(-0.01%)
Aug 18, 2021 101.46 101.72 100.60 101.67 1,591,919 -0.04(-0.04%)
Aug 17, 2021 101.07 101.78 100.75 101.71 837,617 +0.39(+0.38%)
Aug 16, 2021 101.49 101.81 101.09 101.32 1,751,609 +0.04(+0.04%)
Aug 13, 2021 101.03 101.59 100.40 101.28 1,030,576 +0.02(+0.02%)
Aug 12, 2021 101.22 101.69 100.62 101.26 2,545,343 -0.17(-0.17%)
Aug 11, 2021 100.40 101.57 99.75 101.43 1,028,028 +1.38(+1.38%)
Aug 10, 2021 100.60 100.92 99.81 100.05 3,518,589 -0.61(-0.60%)
Aug 09, 2021 100.48 100.93 99.88 100.66 1,867,492 +0.10(+0.10%)
Aug 06, 2021 100.75 101.58 99.04 100.56 2,898,164 +0.07(+0.07%)
Aug 05, 2021 99.95 100.63 98.60 100.49 3,236,011 +0.38(+0.38%)
Aug 04, 2021 101.71 102.34 99.58 100.11 4,488,868 -2.05(-2.01%)
Aug 03, 2021 102.27 102.83 101.62 102.16 2,733,125 -0.57(-0.55%)
Aug 02, 2021 99.47 103.10 98.32 102.73 3,069,227 +2.80(+2.80%)
Jul 30, 2021 98.20 100.62 95.92 99.93 2,734,274 +1.74(+1.77%)
Jul 29, 2021 93.96 98.87 93.89 98.20 9,937,169 -15.42(-13.57%)
Jul 28, 2021 113.69 114.39 113.21 113.62 834,141 -0.16(-0.14%)
Jul 27, 2021 114.04 114.19 112.04 113.78 632,220 -0.06(-0.05%)
Jul 26, 2021 113.94 114.24 113.07 113.84 532,786 -0.16(-0.14%)
Jul 23, 2021 114.07 114.23 112.65 114.00 531,565 +0.44(+0.38%)
Jul 22, 2021 112.71 113.99 112.30 113.56 543,929 +0.45(+0.39%)
Jul 21, 2021 114.37 114.73 112.66 113.11 707,691 -0.67(-0.59%)
Jul 20, 2021 113.48 114.78 113.18 113.79 877,509 +0.77(+0.68%)
Jul 19, 2021 115.04 115.18 112.00 113.01 880,502 -2.28(-1.98%)
Jul 16, 2021 114.49 115.65 113.86 115.30 1,029,793 +1.24(+1.09%)
Jul 15, 2021 115.04 115.79 113.39 114.06 990,149 -0.78(-0.68%)
Jul 14, 2021 113.31 114.99 112.89 114.84 1,016,013 +2.18(+1.94%)
Jul 13, 2021 113.03 113.87 111.94 112.66 1,015,585 -0.39(-0.34%)
Jul 12, 2021 115.67 115.80 112.97 113.04 1,103,555 -2.18(-1.89%)
Jul 09, 2021 115.77 116.24 114.63 115.23 885,915 -0.70(-0.60%)
Jul 08, 2021 115.23 116.80 114.14 115.92 1,254,545 -0.35(-0.30%)
Jul 07, 2021 115.96 116.99 114.61 116.27 771,427 +1.15(+1.00%)
Jul 06, 2021 117.57 117.69 114.80 115.12 1,046,071 -2.85(-2.41%)
Jul 02, 2021 116.99 118.10 116.14 117.96 624,992 +1.52(+1.30%)
Jul 01, 2021 116.20 116.78 115.36 116.45 645,972 +0.13(+0.11%)
Jun 30, 2021 117.29 117.29 116.12 116.32 589,456 -0.61(-0.52%)
Jun 29, 2021 115.93 116.97 115.42 116.92 495,173 +0.50(+0.43%)
Jun 28, 2021 116.16 118.25 115.66 116.42 1,303,070 +1.40(+1.22%)
Jun 25, 2021 113.59 115.20 113.56 115.02 1,180,650 +1.43(+1.26%)
Jun 24, 2021 113.02 114.06 112.33 113.59 821,655 +1.17(+1.04%)
Jun 23, 2021 113.75 113.89 112.06 112.42 1,237,136 -1.44(-1.26%)
Jun 22, 2021 114.96 115.60 113.41 113.86 1,086,696 -1.26(-1.09%)
Jun 21, 2021 114.28 115.72 113.17 115.12 932,029 +0.25(+0.22%)
Jun 18, 2021 116.70 117.04 114.14 114.87 2,089,522 -2.28(-1.95%)
Jun 17, 2021 116.08 118.52 115.81 117.15 989,821 +0.50(+0.42%)
Jun 16, 2021 118.89 119.71 116.08 116.66 926,380 -2.25(-1.89%)
Jun 15, 2021 119.77 120.22 118.74 118.91 1,267,118 -0.77(-0.65%)
Jun 14, 2021 120.03 120.88 119.57 119.68 1,189,996 +0.25(+0.21%)
Jun 11, 2021 117.69 119.65 117.33 119.43 1,093,867 +1.75(+1.48%)
Jun 10, 2021 117.03 117.86 115.96 117.69 856,287 +0.94(+0.81%)
Jun 09, 2021 117.16 117.52 115.69 116.74 975,446 -0.37(-0.31%)
Jun 08, 2021 116.51 117.56 116.09 117.11 1,161,341 +1.36(+1.18%)
Jun 07, 2021 118.02 118.02 115.22 115.75 675,256 -2.06(-1.75%)
Jun 04, 2021 115.59 118.29 115.39 117.80 1,166,479 +2.56(+2.22%)
Jun 03, 2021 112.83 115.50 112.56 115.24 1,360,731 +1.64(+1.44%)
Jun 02, 2021 112.64 114.52 112.40 113.60 1,718,213 +1.01(+0.90%)
Jun 01, 2021 113.87 114.38 112.45 112.59 1,304,093 -1.08(-0.95%)
May 28, 2021 112.69 114.60 112.69 113.67 1,646,138 +1.27(+1.13%)
May 27, 2021 113.77 114.28 112.20 112.40 2,001,285 -1.14(-1.00%)
May 26, 2021 113.58 115.16 113.18 113.54 941,539 -0.40(-0.35%)
May 25, 2021 114.76 115.34 113.45 113.94 1,120,282 -0.60(-0.53%)
May 24, 2021 115.49 116.02 114.44 114.54 755,940 +0.03(+0.03%)
May 21, 2021 114.68 115.36 114.37 114.51 1,149,611 +0.03(+0.03%)
May 20, 2021 114.55 116.50 114.31 114.48 1,780,664 +0.39(+0.34%)
May 19, 2021 113.88 114.22 112.55 114.09 904,380 -0.41(-0.35%)
May 18, 2021 115.58 115.91 114.23 114.50 1,064,148 -1.06(-0.92%)
May 17, 2021 115.95 116.26 114.63 115.56 793,749 -0.83(-0.71%)
May 14, 2021 116.44 117.03 115.97 116.39 757,972 +0.98(+0.85%)
May 13, 2021 115.83 117.08 115.06 115.41 1,134,974 -0.08(-0.07%)
May 12, 2021 117.19 118.14 115.25 115.49 1,217,108 -2.41(-2.05%)
May 11, 2021 116.17 118.31 115.30 117.90 1,059,588 -0.05(-0.04%)
May 10, 2021 119.33 119.53 117.33 117.95 1,129,387 -1.72(-1.44%)
May 07, 2021 121.73 122.29 119.45 119.67 1,021,026 -0.65(-0.54%)
May 06, 2021 117.50 120.42 117.07 120.32 1,106,175 +2.48(+2.11%)
May 05, 2021 118.55 119.14 117.27 117.84 975,005 -0.02(-0.02%)
May 04, 2021 120.94 121.14 116.72 117.86 1,870,244 -4.15(-3.40%)
May 03, 2021 121.88 122.65 120.03 122.01 1,996,446 -0.45(-0.36%)
Apr 30, 2021 125.09 126.11 121.49 122.46 2,474,190 -4.12(-3.26%)
Apr 29, 2021 122.97 129.45 122.61 126.58 4,345,920 -10.37(-7.57%)
Apr 28, 2021 139.68 139.69 136.69 136.95 1,095,711 -1.81(-1.30%)
Apr 27, 2021 138.78 139.86 137.44 138.76 665,946 -0.26(-0.18%)
Apr 26, 2021 139.22 140.48 137.93 139.02 1,103,524 +0.12(+0.09%)
Apr 23, 2021 138.66 140.13 136.93 138.90 757,811 +0.18(+0.13%)
Apr 22, 2021 138.17 140.46 138.17 138.72 1,440,596 -1.19(-0.85%)
Apr 21, 2021 139.36 142.85 138.87 139.91 1,658,204 +3.34(+2.45%)
Apr 20, 2021 136.58 138.88 136.20 136.57 561,988 -0.72(-0.53%)
Apr 19, 2021 138.36 139.09 136.01 137.29 902,283 -1.63(-1.17%)
Apr 16, 2021 137.75 139.48 137.08 138.92 788,455 +1.65(+1.20%)
Apr 15, 2021 136.04 137.69 134.96 137.27 999,899 +1.06(+0.78%)
Apr 14, 2021 137.44 137.81 135.36 136.21 1,085,947 -1.23(-0.89%)
Apr 13, 2021 139.24 139.71 135.21 137.44 1,323,317 -3.03(-2.15%)
Apr 12, 2021 139.57 140.67 139.57 140.46 808,003 -0.28(-0.20%)
Apr 09, 2021 140.93 141.34 140.09 140.74 788,354 -0.42(-0.30%)
Apr 08, 2021 142.21 142.29 140.64 141.17 713,741 +0.09(+0.06%)
Apr 07, 2021 141.63 142.36 140.92 141.08 1,220,546 +0.69(+0.49%)
Apr 06, 2021 140.41 142.10 138.82 140.38 848,080 -0.50(-0.36%)
Apr 05, 2021 136.99 141.13 136.77 140.89 899,092 +2.15(+1.55%)
Apr 01, 2021 138.50 140.75 137.39 138.74 867,847 -0.04(-0.03%)
Mar 31, 2021 137.31 140.29 136.84 138.78 1,247,716 +1.95(+1.42%)
Mar 30, 2021 135.51 137.12 132.74 136.84 1,405,586 -0.44(-0.32%)
Mar 29, 2021 135.53 138.97 135.01 137.28 1,216,644 +2.18(+1.61%)
Mar 26, 2021 132.19 135.22 132.19 135.10 1,008,730 +1.53(+1.15%)
Mar 25, 2021 132.65 135.45 132.08 133.57 1,184,893 +0.06(+0.04%)
Mar 24, 2021 135.68 136.05 133.46 133.51 987,238 -3.29(-2.41%)
Mar 23, 2021 136.44 138.76 136.01 136.81 840,927 +0.61(+0.45%)
Mar 22, 2021 133.02 136.66 132.51 136.19 1,024,337 +4.12(+3.12%)
Mar 19, 2021 129.70 133.02 129.60 132.07 2,147,925 +2.05(+1.57%)
Mar 18, 2021 130.66 130.81 127.20 130.02 1,589,382 -1.93(-1.46%)
Mar 17, 2021 134.94 134.94 131.37 131.95 1,450,741 -2.69(-2.00%)
Mar 16, 2021 133.82 134.85 132.54 134.64 841,326 +1.19(+0.89%)
Mar 15, 2021 131.72 133.79 130.88 133.45 820,874 +1.47(+1.12%)
Mar 12, 2021 132.60 133.27 131.50 131.98 741,124 -1.71(-1.28%)
Mar 11, 2021 131.29 135.12 130.72 133.69 1,340,530 +3.76(+2.89%)
Mar 10, 2021 131.72 132.92 129.80 129.93 1,165,189 -0.63(-0.48%)
Mar 09, 2021 131.52 133.04 130.08 130.56 1,162,813 +1.04(+0.81%)
Mar 08, 2021 133.19 133.31 129.31 129.52 1,071,942 -4.05(-3.03%)
Mar 05, 2021 130.26 133.75 128.37 133.57 1,102,341 +4.32(+3.34%)
Mar 04, 2021 130.79 134.23 129.00 129.25 1,468,759 -1.12(-0.86%)
Mar 03, 2021 135.00 135.00 128.98 130.38 1,172,245 -4.43(-3.28%)
Mar 02, 2021 137.27 137.54 133.28 134.81 807,518 -1.90(-1.39%)
Mar 01, 2021 132.88 136.91 131.92 136.71 1,248,701 +5.00(+3.80%)
Feb 26, 2021 135.68 137.15 130.32 131.71 3,113,819 -5.21(-3.80%)
Feb 25, 2021 134.19 137.71 134.01 136.91 1,575,451 +1.83(+1.36%)
Feb 24, 2021 133.79 135.85 133.16 135.08 1,045,524 +0.19(+0.14%)
Feb 23, 2021 133.10 136.76 132.09 134.89 1,755,699 +1.69(+1.27%)
Feb 22, 2021 131.21 133.89 130.26 133.21 1,130,441 +2.11(+1.61%)
Feb 19, 2021 131.05 131.47 128.77 131.10 1,103,559 +0.86(+0.66%)
Feb 18, 2021 131.51 131.62 129.37 130.24 889,949 -1.96(-1.48%)
Feb 17, 2021 133.29 134.46 130.95 132.20 1,081,152 -2.57(-1.91%)
Feb 16, 2021 135.75 136.80 134.51 134.78 887,925 -0.98(-0.72%)
Feb 12, 2021 135.38 135.81 133.58 135.75 568,057 -0.11(-0.08%)
Feb 11, 2021 135.41 136.70 135.08 135.86 851,392 +0.85(+0.63%)
Feb 10, 2021 135.43 135.51 133.12 135.01 703,641 +0.83(+0.62%)
Feb 09, 2021 133.05 135.08 132.40 134.18 685,621 +1.99(+1.51%)
Feb 08, 2021 131.10 132.23 130.10 132.19 918,069 +2.22(+1.71%)
Feb 05, 2021 130.02 131.51 129.36 129.97 674,042 -0.71(-0.54%)
Feb 04, 2021 130.50 131.37 129.30 130.68 853,977 +0.15(+0.11%)
Feb 03, 2021 130.92 132.45 129.39 130.53 872,835 -0.72(-0.55%)
Feb 02, 2021 130.77 132.61 129.39 131.25 1,303,388 +0.60(+0.46%)
Feb 01, 2021 131.60 132.55 128.85 130.65 1,385,462 -0.79(-0.60%)
Jan 29, 2021 134.09 136.07 131.28 131.44 2,089,165 -3.05(-2.26%)
Jan 28, 2021 139.52 142.42 134.41 134.49 3,830,446 -7.96(-5.59%)
Jan 27, 2021 137.01 143.16 136.78 142.45 3,193,245 +5.29(+3.86%)
Jan 26, 2021 130.47 137.24 129.51 137.15 1,798,946 +7.37(+5.67%)
Jan 25, 2021 126.19 129.92 125.22 129.79 2,956,806 +4.81(+3.85%)
Jan 22, 2021 125.28 125.67 123.13 124.97 1,254,067 -0.59(-0.47%)
Jan 21, 2021 132.29 132.29 125.16 125.57 2,320,688 -5.16(-3.94%)
Jan 20, 2021 134.21 134.59 130.63 130.72 1,765,198 -2.74(-2.05%)
Jan 19, 2021 130.63 135.09 128.73 133.46 3,308,984 +3.31(+2.55%)
Jan 15, 2021 129.05 131.10 128.71 130.15 1,017,858 +0.01(+0.01%)
Jan 14, 2021 130.65 131.06 129.04 130.14 1,207,765 +0.50(+0.39%)
Jan 13, 2021 131.29 131.33 128.56 129.64 1,045,345 -1.64(-1.25%)
Jan 12, 2021 126.74 131.79 126.74 131.28 1,373,316 +3.44(+2.69%)
Jan 11, 2021 128.69 130.08 127.31 127.83 1,004,236 -1.18(-0.92%)
Jan 08, 2021 127.58 129.27 126.42 129.02 1,054,167 +2.38(+1.88%)
Jan 07, 2021 124.54 127.08 124.27 126.64 905,372 +2.63(+2.12%)
Jan 06, 2021 125.91 126.31 123.74 124.01 1,348,290 -1.83(-1.46%)
Jan 05, 2021 126.21 126.53 125.00 125.84 791,382 -0.69(-0.55%)
Jan 04, 2021 128.92 129.05 124.50 126.53 1,139,618 -1.75(-1.36%)
Dec 31, 2020 128.28 128.28 128.28 2,256,733 +1.78(+1.41%)
Dec 30, 2020 128.50 128.62 126.39 126.49 2,256,733 -1.79(-1.40%)
Dec 29, 2020 132.06 132.91 128.01 128.29 711,978 -2.87(-2.19%)
Dec 28, 2020 130.96 132.12 130.44 131.16 2,249,329 +0.44(+0.34%)
Dec 24, 2020 130.54 131.25 129.30 130.71 437,934 +0.79(+0.61%)
Dec 23, 2020 131.71 132.21 129.92 129.92 1,013,778 -0.94(-0.72%)
Dec 22, 2020 129.97 131.40 128.12 130.86 3,117,367 +1.59(+1.23%)
Dec 21, 2020 128.84 130.34 127.21 129.27 1,377,603 -1.52(-1.16%)
Dec 18, 2020 129.56 132.96 128.04 130.79 6,724,194 +1.88(+1.46%)
Dec 17, 2020 128.76 129.50 126.92 128.91 1,578,450 +1.44(+1.13%)
Dec 16, 2020 125.97 128.07 125.32 127.47 1,209,503 +1.80(+1.44%)
Dec 15, 2020 127.63 128.29 124.95 125.67 1,307,804 -0.97(-0.76%)
Dec 14, 2020 128.75 129.97 126.11 126.63 1,983,617 -2.19(-1.70%)
Dec 11, 2020 129.84 131.03 125.96 128.82 2,047,177 -1.99(-1.52%)
Dec 10, 2020 128.90 131.18 128.31 130.81 1,685,184 +0.84(+0.65%)
Dec 09, 2020 129.57 130.38 127.88 129.97 1,406,413 +0.93(+0.72%)
Dec 08, 2020 127.94 130.03 127.52 129.05 1,303,937 -0.48(-0.37%)
Dec 07, 2020 128.73 129.73 128.00 129.53 1,096,578 +1.17(+0.91%)
Dec 04, 2020 126.33 128.48 125.77 128.36 1,301,268 +2.61(+2.08%)
Dec 03, 2020 124.48 127.00 122.94 125.74 1,239,397 +0.55(+0.44%)
Dec 02, 2020 122.93 125.43 122.12 125.19 1,479,711 +1.69(+1.37%)
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.