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

Cognizant Technology Solutions (NQ: CTSH )

76.89 -0.31 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2021 66.31 66.60 65.20 65.82 3,913,757 -1.10(-1.65%)
Jun 29, 2021 67.23 67.60 66.87 66.93 2,883,902 +0.26(+0.38%)
Jun 28, 2021 66.96 67.16 66.44 66.67 2,887,668 -0.32(-0.48%)
Jun 25, 2021 66.36 67.10 66.15 66.99 3,772,736 +0.64(+0.96%)
Jun 24, 2021 66.17 66.49 65.83 66.36 2,748,569 +0.67(+1.03%)
Jun 23, 2021 65.96 66.31 65.64 65.68 3,162,567 -0.40(-0.60%)
Jun 22, 2021 65.93 66.23 65.68 66.08 3,663,119 -0.09(-0.13%)
Jun 21, 2021 65.28 66.37 65.27 66.17 3,822,045 +1.24(+1.90%)
Jun 18, 2021 65.27 65.40 64.82 64.93 5,888,944 -0.81(-1.23%)
Jun 17, 2021 66.23 66.40 65.47 65.74 3,041,874 -0.80(-1.20%)
Jun 16, 2021 66.98 67.32 66.22 66.54 3,799,378 -0.32(-0.48%)
Jun 15, 2021 67.30 67.97 66.79 66.86 3,130,745 -0.42(-0.62%)
Jun 14, 2021 67.62 67.75 66.58 67.28 6,752,228 -0.44(-0.65%)
Jun 11, 2021 68.01 68.01 67.39 67.71 4,268,503 +0.08(+0.11%)
Jun 10, 2021 67.78 68.10 67.36 67.64 3,348,785 -0.08(-0.11%)
Jun 09, 2021 68.41 68.41 67.63 67.71 2,638,071 -0.18(-0.27%)
Jun 08, 2021 67.70 68.27 67.61 67.89 2,855,530 +0.13(+0.20%)
Jun 07, 2021 68.11 68.21 67.49 67.76 4,095,554 -0.19(-0.28%)
Jun 04, 2021 67.59 68.06 67.45 67.95 3,608,673 +0.67(+0.99%)
Jun 03, 2021 67.48 67.63 67.04 67.29 10,424,718 -0.47(-0.69%)
Jun 02, 2021 67.65 67.96 67.50 67.75 4,125,085 +0.10(+0.14%)
Jun 01, 2021 68.42 68.87 67.57 67.66 4,949,868 -0.35(-0.52%)
May 28, 2021 68.00 68.29 67.38 68.01 4,756,006 +0.41(+0.60%)
May 27, 2021 67.60 68.06 67.48 67.60 6,580,729 +0.12(+0.18%)
May 26, 2021 67.50 67.87 67.24 67.48 4,064,157 +0.00(+0.00%)
May 25, 2021 67.77 67.86 67.40 67.48 5,694,530 -0.09(-0.14%)
May 24, 2021 68.19 68.32 67.48 67.57 3,385,890 -0.13(-0.20%)
May 21, 2021 68.17 68.57 67.56 67.70 2,602,743 -0.06(-0.08%)
May 20, 2021 67.18 68.27 66.84 67.76 4,750,272 +0.53(+0.79%)
May 19, 2021 66.19 67.29 66.18 67.23 4,075,521 +0.01(+0.01%)
May 18, 2021 67.15 68.06 66.62 67.22 5,038,216 +0.32(+0.47%)
May 17, 2021 67.26 67.34 65.73 66.90 6,873,320 -0.36(-0.53%)
May 14, 2021 67.92 68.13 67.11 67.26 8,459,646 -0.27(-0.39%)
May 13, 2021 67.53 67.91 67.21 67.52 5,652,806 +0.53(+0.79%)
May 12, 2021 68.15 68.55 66.89 66.99 4,827,271 -1.81(-2.63%)
May 11, 2021 69.59 69.84 68.22 68.80 6,883,475 -1.30(-1.85%)
May 10, 2021 70.91 71.24 69.94 70.10 4,758,676 -0.76(-1.08%)
May 07, 2021 71.59 71.59 70.04 70.86 5,716,106 -0.29(-0.41%)
May 06, 2021 71.25 72.96 68.35 71.15 11,458,765 -6.01(-7.78%)
May 05, 2021 77.44 77.56 76.15 77.16 4,321,220 +0.20(+0.26%)
May 04, 2021 77.21 77.86 76.50 76.96 4,091,983 -0.90(-1.16%)
May 03, 2021 76.46 78.21 76.16 77.86 4,575,025 +1.70(+2.24%)
Apr 30, 2021 76.81 76.82 75.74 76.15 3,007,925 -0.91(-1.18%)
Apr 29, 2021 76.47 77.46 75.88 77.06 2,375,382 +1.12(+1.47%)
Apr 28, 2021 75.87 76.31 75.11 75.94 3,347,334 +0.23(+0.30%)
Apr 27, 2021 75.27 75.86 74.97 75.72 3,014,257 +0.36(+0.48%)
Apr 26, 2021 74.54 75.45 73.95 75.36 2,316,875 +0.82(+1.11%)
Apr 23, 2021 74.98 75.22 74.27 74.53 2,526,066 -0.33(-0.44%)
Apr 22, 2021 74.13 75.02 73.39 74.86 4,758,472 -0.20(-0.26%)
Apr 21, 2021 75.76 76.13 75.01 75.06 6,902,573 -0.34(-0.45%)
Apr 20, 2021 76.06 76.24 75.20 75.40 3,259,702 -0.75(-0.98%)
Apr 19, 2021 76.28 76.61 75.83 76.15 2,813,238 -0.21(-0.27%)
Apr 16, 2021 75.77 76.58 75.35 76.36 3,307,134 +0.81(+1.07%)
Apr 15, 2021 75.82 76.25 75.05 75.56 4,783,101 +0.29(+0.39%)
Apr 14, 2021 75.84 76.10 75.09 75.26 2,403,442 -0.93(-1.22%)
Apr 13, 2021 76.03 76.47 75.66 76.19 2,503,224 +0.20(+0.26%)
Apr 12, 2021 75.80 76.23 75.39 75.99 2,490,011 -0.30(-0.40%)
Apr 09, 2021 75.83 76.39 75.55 76.29 2,096,362 +0.46(+0.61%)
Apr 08, 2021 75.34 76.50 75.12 75.83 3,531,962 +0.81(+1.07%)
Apr 07, 2021 75.68 75.89 74.92 75.02 1,848,118 -0.43(-0.56%)
Apr 06, 2021 75.05 75.92 74.99 75.45 2,477,314 -0.63(-0.83%)
Apr 05, 2021 75.01 76.24 74.83 76.09 2,685,530 +1.37(+1.84%)
Apr 01, 2021 74.76 75.14 74.01 74.71 2,565,869 +0.72(+0.97%)
Mar 31, 2021 74.66 75.00 73.78 73.99 3,773,190 -0.43(-0.57%)
Mar 30, 2021 73.62 74.51 73.41 74.42 2,646,435 +0.48(+0.65%)
Mar 29, 2021 74.73 74.93 73.11 73.94 3,272,473 -1.12(-1.49%)
Mar 26, 2021 73.15 75.14 72.87 75.05 2,537,574 +2.03(+2.78%)
Mar 25, 2021 72.96 73.36 72.04 73.03 3,099,235 +0.15(+0.21%)
Mar 24, 2021 72.66 73.74 72.48 72.87 3,176,441 +0.67(+0.93%)
Mar 23, 2021 73.08 73.52 72.15 72.20 3,330,445 -0.47(-0.65%)
Mar 22, 2021 72.87 72.99 72.19 72.68 4,473,699 +0.17(+0.24%)
Mar 19, 2021 71.76 73.24 71.42 72.51 5,973,831 +0.14(+0.20%)
Mar 18, 2021 73.17 73.66 72.01 72.36 3,051,237 -1.54(-2.09%)
Mar 17, 2021 73.39 74.18 73.08 73.91 2,549,748 -0.03(-0.04%)
Mar 16, 2021 74.84 74.92 73.73 73.94 2,636,783 -1.15(-1.53%)
Mar 15, 2021 73.20 75.14 73.20 75.08 3,171,305 +1.42(+1.93%)
Mar 12, 2021 72.79 73.73 72.78 73.66 2,584,239 +0.22(+0.30%)
Mar 11, 2021 72.36 74.17 72.18 73.44 3,360,966 +1.44(+2.00%)
Mar 10, 2021 70.87 72.21 70.70 72.00 2,783,900 +1.54(+2.19%)
Mar 09, 2021 69.80 71.25 69.63 70.46 2,921,821 +1.61(+2.34%)
Mar 08, 2021 69.03 70.46 68.74 68.85 3,431,953 -0.97(-1.38%)
Mar 05, 2021 70.57 70.57 68.13 69.82 2,933,915 +1.24(+1.81%)
Mar 04, 2021 69.07 70.04 67.96 68.57 3,465,423 -0.72(-1.04%)
Mar 03, 2021 70.81 70.81 68.93 69.29 3,596,366 -1.70(-2.39%)
Mar 02, 2021 71.07 71.72 70.13 70.99 3,240,144 +0.11(+0.16%)
Mar 01, 2021 70.19 71.19 69.91 70.88 3,406,954 +1.28(+1.84%)
Feb 26, 2021 69.95 70.41 68.75 69.60 3,462,756 +0.09(+0.14%)
Feb 25, 2021 70.20 71.02 69.32 69.50 2,941,985 -1.47(-2.07%)
Feb 24, 2021 68.57 71.09 67.78 70.97 3,085,769 +1.94(+2.81%)
Feb 23, 2021 68.93 69.55 68.26 69.03 3,495,176 -0.35(-0.51%)
Feb 22, 2021 69.63 70.06 68.93 69.38 3,234,659 -0.37(-0.53%)
Feb 19, 2021 71.07 71.22 69.51 69.75 4,310,128 -1.12(-1.58%)
Feb 18, 2021 72.12 72.12 70.49 70.87 4,688,516 -1.53(-2.11%)
Feb 17, 2021 71.68 72.73 71.39 72.39 3,588,221 +0.53(+0.74%)
Feb 16, 2021 72.70 73.03 71.86 71.86 2,590,377 -0.80(-1.10%)
Feb 12, 2021 72.48 72.84 71.97 72.66 1,991,997 -0.01(-0.01%)
Feb 11, 2021 72.05 73.19 71.52 72.67 3,822,607 +0.88(+1.22%)
Feb 10, 2021 71.98 72.16 71.08 71.80 2,192,171 -0.11(-0.16%)
Feb 09, 2021 71.59 72.65 71.02 71.91 2,820,408 +0.29(+0.41%)
Feb 08, 2021 70.46 71.65 69.98 71.62 2,646,279 +1.27(+1.81%)
Feb 05, 2021 70.39 71.33 69.95 70.34 4,990,373 -0.18(-0.25%)
Feb 04, 2021 70.19 71.41 68.70 70.52 9,289,125 -4.39(-5.86%)
Feb 03, 2021 75.34 75.66 74.35 74.91 3,686,340 -0.67(-0.89%)
Feb 02, 2021 74.46 76.32 74.46 75.58 2,900,721 +1.14(+1.53%)
Feb 01, 2021 74.17 75.15 73.67 74.44 3,645,854 +0.84(+1.14%)
Jan 29, 2021 74.57 75.17 73.27 73.60 3,466,508 -0.90(-1.20%)
Jan 28, 2021 72.69 74.94 72.38 74.50 3,169,745 +2.60(+3.61%)
Jan 27, 2021 73.98 74.34 71.66 71.90 4,169,377 -3.21(-4.27%)
Jan 26, 2021 76.08 76.08 75.02 75.11 2,173,216 -0.45(-0.60%)
Jan 25, 2021 75.53 75.94 73.88 75.56 1,861,112 -0.50(-0.66%)
Jan 22, 2021 75.60 76.42 75.06 76.06 1,535,198 -0.30(-0.40%)
Jan 21, 2021 77.42 77.49 76.19 76.37 2,339,829 -0.97(-1.26%)
Jan 20, 2021 76.38 77.53 75.69 77.34 2,625,955 +2.03(+2.70%)
Jan 19, 2021 75.90 76.47 74.77 75.31 2,825,668 -0.45(-0.60%)
Jan 15, 2021 75.18 76.09 74.77 75.76 2,303,168 +0.18(+0.24%)
Jan 14, 2021 74.91 75.74 74.66 75.58 2,500,055 +0.42(+0.55%)
Jan 13, 2021 76.20 76.20 74.89 75.17 2,150,372 -0.03(-0.04%)
Jan 12, 2021 75.71 76.01 74.22 75.19 2,370,638 -0.47(-0.62%)
Jan 11, 2021 76.71 77.52 75.46 75.67 2,284,094 -1.71(-2.21%)
Jan 08, 2021 76.59 77.48 76.44 77.38 2,864,502 +0.94(+1.24%)
Jan 07, 2021 76.23 77.27 76.02 76.43 3,021,814 +0.76(+1.00%)
Jan 06, 2021 74.89 76.61 74.79 75.68 3,157,422 +0.47(+0.63%)
Jan 05, 2021 75.07 75.66 74.77 75.20 1,966,498 +0.22(+0.29%)
Jan 04, 2021 77.42 77.68 74.31 74.99 2,442,033 -2.39(-3.09%)
Dec 31, 2020 77.38 77.38 77.38 1,155,083 +0.83(+1.09%)
Dec 30, 2020 76.37 76.87 76.13 76.54 1,155,083 +0.54(+0.71%)
Dec 29, 2020 77.44 77.50 75.73 76.01 1,096,728 -0.82(-1.07%)
Dec 28, 2020 76.99 77.65 76.81 76.83 1,262,657 +0.28(+0.37%)
Dec 24, 2020 76.81 76.81 76.10 76.54 1,098,204 +0.08(+0.10%)
Dec 23, 2020 76.81 77.32 76.46 76.47 1,773,171 -0.03(-0.04%)
Dec 22, 2020 75.70 77.09 75.67 76.50 2,547,963 +0.52(+0.68%)
Dec 21, 2020 75.39 76.04 74.17 75.98 2,509,073 -0.52(-0.68%)
Dec 18, 2020 77.52 77.52 76.03 76.50 8,109,383 -0.67(-0.87%)
Dec 17, 2020 76.73 78.11 76.48 77.17 5,784,849 +2.28(+3.04%)
Dec 16, 2020 76.14 76.14 74.44 74.89 2,693,506 -1.14(-1.50%)
Dec 15, 2020 75.63 76.03 74.66 76.03 2,904,007 +1.27(+1.69%)
Dec 14, 2020 74.59 75.05 74.22 74.77 2,796,722 +0.64(+0.87%)
Dec 11, 2020 74.17 75.49 73.83 74.13 3,737,325 +0.12(+0.17%)
Dec 10, 2020 74.60 74.60 73.59 74.00 2,192,281 -0.59(-0.80%)
Dec 09, 2020 75.84 76.25 74.41 74.60 3,797,438 -0.81(-1.08%)
Dec 08, 2020 74.84 76.09 74.34 75.41 3,155,661 -0.62(-0.82%)
Dec 07, 2020 75.49 76.23 75.25 76.03 2,562,749 -0.50(-0.65%)
Dec 04, 2020 74.73 76.58 74.11 76.53 3,260,932 +2.17(+2.92%)
Dec 03, 2020 73.71 74.71 73.41 74.36 2,232,826 +0.60(+0.82%)
Dec 02, 2020 74.27 74.27 73.63 73.76 2,383,966 -0.51(-0.69%)
Dec 01, 2020 73.75 74.62 73.60 74.27 3,869,652 +0.50(+0.68%)
Nov 30, 2020 73.59 73.96 72.77 73.77 4,022,183 -0.26(-0.36%)
Nov 27, 2020 73.59 74.49 73.32 74.03 1,170,224 -0.13(-0.18%)
Nov 25, 2020 74.53 74.59 73.81 74.17 2,318,948 -0.19(-0.25%)
Nov 24, 2020 73.60 74.37 72.95 74.35 2,748,010 +1.46(+2.01%)
Nov 23, 2020 71.76 72.98 71.68 72.89 2,073,756 +1.23(+1.71%)
Nov 20, 2020 71.68 72.02 71.45 71.66 2,411,728 -0.28(-0.39%)
Nov 19, 2020 70.80 72.04 70.40 71.95 3,088,071 +1.42(+2.01%)
Nov 18, 2020 72.20 72.48 70.51 70.53 4,440,499 -1.96(-2.71%)
Nov 17, 2020 72.26 72.85 71.71 72.49 2,152,742 -0.75(-1.03%)
Nov 16, 2020 73.31 73.88 72.71 73.25 2,296,940 +0.57(+0.79%)
Nov 13, 2020 72.49 73.12 72.31 72.67 2,847,750 +0.91(+1.27%)
Nov 12, 2020 72.32 72.66 71.17 71.76 3,279,075 -0.51(-0.70%)
Nov 11, 2020 71.09 72.58 71.03 72.27 3,456,597 +1.56(+2.21%)
Nov 10, 2020 69.44 71.07 69.23 70.71 4,025,424 +1.15(+1.65%)
Nov 09, 2020 71.27 73.63 69.50 69.56 3,551,860 -0.32(-0.46%)
Nov 06, 2020 70.12 70.25 69.29 69.88 1,481,284 -0.02(-0.03%)
Nov 05, 2020 69.45 70.53 69.12 69.90 2,208,298 +1.15(+1.67%)
Nov 04, 2020 69.45 69.75 67.65 68.75 2,578,029 +1.02(+1.50%)
Nov 03, 2020 67.71 68.67 67.23 67.73 2,219,496 +1.07(+1.61%)
Nov 02, 2020 67.29 67.70 66.18 66.66 3,479,761 -0.58(-0.87%)
Oct 30, 2020 66.35 67.58 65.88 67.24 4,565,364 +0.38(+0.56%)
Oct 29, 2020 70.45 71.98 66.67 66.86 7,552,839 -0.08(-0.11%)
Oct 28, 2020 68.13 68.66 66.83 66.94 8,969,430 -2.16(-3.12%)
Oct 27, 2020 68.57 69.20 68.28 69.10 5,840,169 +0.64(+0.94%)
Oct 26, 2020 68.92 69.15 67.66 68.45 6,580,763 -1.33(-1.90%)
Oct 23, 2020 69.16 69.97 68.81 69.78 2,268,343 +0.70(+1.01%)
Oct 22, 2020 68.47 69.27 68.00 69.09 2,873,508 +0.46(+0.67%)
Oct 21, 2020 68.76 69.71 68.62 68.62 3,097,180 -0.43(-0.63%)
Oct 20, 2020 68.78 69.68 68.06 69.06 2,392,391 +1.08(+1.59%)
Oct 19, 2020 68.91 69.43 67.75 67.97 2,964,950 -1.09(-1.58%)
Oct 16, 2020 69.99 70.26 69.02 69.07 2,690,550 -0.34(-0.49%)
Oct 15, 2020 68.96 69.57 68.50 69.41 2,801,148 -0.23(-0.32%)
Oct 14, 2020 68.94 70.05 68.82 69.63 3,476,853 +0.70(+1.01%)
Oct 13, 2020 70.60 70.91 68.77 68.94 3,528,615 -1.33(-1.89%)
Oct 12, 2020 69.75 70.54 68.98 70.26 5,043,960 +1.46(+2.12%)
Oct 09, 2020 69.34 69.73 68.49 68.80 3,807,090 +0.16(+0.23%)
Oct 08, 2020 68.26 69.15 68.00 68.64 2,456,484 +0.63(+0.93%)
Oct 07, 2020 66.59 68.24 66.47 68.01 3,377,726 +2.27(+3.45%)
Oct 06, 2020 66.75 67.41 65.61 65.74 3,304,433 -1.04(-1.55%)
Oct 05, 2020 65.55 67.09 65.43 66.78 4,373,394 +1.95(+3.01%)
Oct 02, 2020 63.95 65.29 63.82 64.83 2,613,438 -0.44(-0.68%)
Oct 01, 2020 66.11 66.46 64.94 65.27 3,639,419 -0.08(-0.13%)
Sep 30, 2020 65.23 66.01 64.83 65.36 4,155,324 +0.40(+0.61%)
Sep 29, 2020 65.38 65.98 64.61 64.96 2,730,862 -0.30(-0.46%)
Sep 28, 2020 64.93 65.57 64.71 65.26 4,218,193 +1.17(+1.82%)
Sep 25, 2020 62.96 64.32 62.61 64.10 2,929,430 +1.11(+1.76%)
Sep 24, 2020 62.09 63.64 61.74 62.98 3,032,468 -0.18(-0.28%)
Sep 23, 2020 64.45 65.14 62.90 63.16 3,277,930 -1.09(-1.70%)
Sep 22, 2020 63.67 64.49 62.81 64.26 3,015,149 +0.81(+1.28%)
Sep 21, 2020 63.89 64.18 63.15 63.45 3,388,326 -1.38(-2.13%)
Sep 18, 2020 65.98 66.28 63.99 64.83 5,868,844 -1.19(-1.80%)
Sep 17, 2020 64.12 66.72 63.93 66.02 4,056,948 -0.56(-0.85%)
Sep 16, 2020 66.75 67.61 65.95 66.58 3,356,704 +0.56(+0.84%)
Sep 15, 2020 65.18 66.84 65.18 66.03 3,650,062 +0.79(+1.21%)
Sep 14, 2020 64.36 65.51 64.35 65.24 3,623,987 +1.05(+1.63%)
Sep 11, 2020 63.80 65.12 63.14 64.19 5,242,277 +2.47(+4.00%)
Sep 10, 2020 62.43 63.71 61.54 61.72 2,845,733 -0.80(-1.28%)
Sep 09, 2020 62.18 63.02 61.47 62.52 2,416,836 +0.76(+1.23%)
Sep 08, 2020 61.62 62.77 61.23 61.76 3,295,550 -1.14(-1.81%)
Sep 04, 2020 63.46 64.13 61.99 62.90 2,702,978 -0.29(-0.46%)
Sep 03, 2020 64.65 64.86 62.45 63.19 3,572,920 -1.60(-2.47%)
Sep 02, 2020 63.50 64.95 63.16 64.79 2,879,388 +1.74(+2.76%)
Sep 01, 2020 62.38 63.11 62.02 63.05 1,810,575 +0.10(+0.16%)
Aug 31, 2020 63.45 63.59 62.82 62.95 2,818,633 -0.78(-1.23%)
Aug 28, 2020 63.44 63.77 63.09 63.73 1,632,323 +0.26(+0.42%)
Aug 27, 2020 64.02 64.30 63.23 63.47 1,688,702 -0.32(-0.50%)
Aug 26, 2020 63.15 63.88 62.68 63.79 2,199,771 +0.76(+1.21%)
Aug 25, 2020 63.66 63.69 62.58 63.02 1,979,903 -0.64(-1.01%)
Aug 24, 2020 61.86 63.67 61.70 63.66 2,580,955 +1.79(+2.89%)
Aug 21, 2020 62.30 62.34 61.31 61.87 3,802,629 -0.55(-0.87%)
Aug 20, 2020 62.25 62.81 62.16 62.42 1,397,095 -0.35(-0.56%)
Aug 19, 2020 63.15 63.50 62.65 62.77 2,062,565 -0.31(-0.49%)
Aug 18, 2020 63.43 63.70 62.87 63.08 1,636,256 -0.30(-0.47%)
Aug 17, 2020 63.11 63.66 62.82 63.38 1,885,399 +0.57(+0.91%)
Aug 14, 2020 62.39 63.13 61.93 62.81 1,373,958 +0.03(+0.04%)
Aug 13, 2020 62.23 63.15 62.07 62.78 1,632,041 -0.07(-0.12%)
Aug 12, 2020 62.83 63.45 62.77 62.85 2,876,224 +0.42(+0.68%)
Aug 11, 2020 63.14 63.41 62.19 62.43 2,453,689 -0.54(-0.86%)
Aug 10, 2020 63.21 63.32 62.51 62.97 2,492,192 -0.35(-0.55%)
Aug 07, 2020 63.06 63.48 62.59 63.32 2,189,296 -0.09(-0.15%)
Aug 06, 2020 63.33 63.56 62.56 63.42 2,459,174 +0.14(+0.22%)
Aug 05, 2020 63.94 64.44 63.02 63.28 2,874,378 -0.46(-0.72%)
Aug 04, 2020 63.03 63.80 62.75 63.73 3,157,629 -0.11(-0.18%)
Aug 03, 2020 62.73 63.92 62.56 63.85 3,621,301 -0.26(-0.41%)
Jul 31, 2020 64.55 64.75 62.86 64.11 3,886,363 -0.81(-1.24%)
Jul 30, 2020 64.67 65.21 62.87 64.92 6,921,749 +4.12(+6.78%)
Jul 29, 2020 59.18 61.18 58.82 60.80 5,132,498 +2.02(+3.43%)
Jul 28, 2020 59.51 59.91 58.72 58.78 3,362,184 -0.74(-1.25%)
Jul 27, 2020 57.89 59.74 57.51 59.52 3,194,197 +1.53(+2.64%)
Jul 24, 2020 58.35 58.49 57.67 57.99 2,853,736 -0.26(-0.45%)
Jul 23, 2020 58.33 58.71 57.98 58.25 2,680,387 +0.11(+0.19%)
Jul 22, 2020 57.83 58.56 57.50 58.14 3,236,326 +0.32(+0.55%)
Jul 21, 2020 58.41 59.03 57.62 57.82 2,659,139 -0.08(-0.15%)
Jul 20, 2020 57.58 58.19 57.29 57.91 2,275,187 +0.26(+0.46%)
Jul 17, 2020 57.59 57.96 57.05 57.64 3,209,134 +0.36(+0.62%)
Jul 16, 2020 57.15 57.90 56.77 57.29 5,563,871 +1.29(+2.31%)
Jul 15, 2020 54.43 56.68 54.43 55.99 4,874,102 +3.00(+5.67%)
Jul 14, 2020 52.98 53.07 51.77 52.99 2,552,528 +0.01(+0.02%)
Jul 13, 2020 52.96 54.16 52.70 52.98 3,639,516 +0.64(+1.22%)
Jul 10, 2020 51.66 52.44 51.53 52.34 2,171,606 +0.47(+0.90%)
Jul 09, 2020 52.24 52.27 51.21 51.87 3,242,937 -0.39(-0.75%)
Jul 08, 2020 52.63 52.89 51.82 52.27 1,900,593 -0.14(-0.27%)
Jul 07, 2020 52.10 52.92 51.95 52.41 2,775,616 -0.38(-0.73%)
Jul 06, 2020 53.49 53.57 52.62 52.79 2,347,581 +0.17(+0.32%)
Jul 02, 2020 53.50 54.13 52.56 52.62 3,328,275 -0.32(-0.60%)
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.