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

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 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 (%)
Jul 31, 2019 47.44 48.55 47.04 47.39 8,959,938 +0.44(+0.93%)
Jul 30, 2019 46.77 47.02 46.19 46.95 5,043,916 -0.16(-0.33%)
Jul 29, 2019 46.67 47.19 45.78 47.11 4,885,971 +0.45(+0.96%)
Jul 26, 2019 46.17 46.89 45.86 46.66 6,005,774 +0.78(+1.70%)
Jul 25, 2019 46.05 46.09 45.08 45.89 4,477,514 +0.32(+0.70%)
Jul 24, 2019 44.45 45.69 44.43 45.56 3,768,500 +0.91(+2.05%)
Jul 23, 2019 44.55 44.66 44.04 44.65 3,881,660 +0.34(+0.77%)
Jul 22, 2019 44.08 44.34 43.57 44.31 3,879,028 +0.42(+0.95%)
Jul 19, 2019 44.73 44.83 43.84 43.89 5,671,429 -0.56(-1.27%)
Jul 18, 2019 45.17 45.21 44.23 44.46 8,390,446 -0.93(-2.06%)
Jul 17, 2019 45.62 46.01 45.15 45.39 4,927,399 -0.30(-0.66%)
Jul 16, 2019 46.29 46.34 45.37 45.69 5,015,409 -0.65(-1.41%)
Jul 15, 2019 45.95 46.53 45.58 46.34 4,484,726 +0.45(+0.97%)
Jul 12, 2019 46.31 46.35 45.74 45.89 3,813,040 -0.14(-0.30%)
Jul 11, 2019 45.62 46.26 45.15 46.03 5,354,308 +0.49(+1.07%)
Jul 10, 2019 45.60 46.06 45.28 45.54 4,603,487 +0.46(+1.01%)
Jul 09, 2019 44.89 45.42 44.46 45.09 4,473,323 -0.10(-0.22%)
Jul 08, 2019 46.48 46.59 44.94 45.19 7,899,398 -1.63(-3.49%)
Jul 05, 2019 46.99 47.01 45.35 46.82 6,561,029 -0.50(-1.05%)
Jul 03, 2019 46.72 47.44 46.41 47.31 4,139,158 +0.66(+1.42%)
Jul 02, 2019 46.63 47.46 46.37 46.65 6,873,105 +0.79(+1.72%)
Jul 01, 2019 46.56 47.12 45.87 45.87 5,269,695 -0.03(-0.06%)
Jun 28, 2019 46.19 46.41 45.27 45.89 15,610,777 -0.08(-0.17%)
Jun 27, 2019 45.79 46.25 45.23 45.97 7,114,607 +0.53(+1.18%)
Jun 26, 2019 45.08 46.16 44.93 45.44 5,480,198 +0.52(+1.15%)
Jun 25, 2019 45.77 46.18 44.40 44.92 8,935,605 -0.93(-2.04%)
Jun 24, 2019 44.38 45.90 44.38 45.86 7,507,540 +1.22(+2.72%)
Jun 21, 2019 44.27 44.67 43.94 44.64 8,120,039 +0.23(+0.53%)
Jun 20, 2019 44.72 45.05 44.19 44.41 4,704,827 +0.33(+0.75%)
Jun 19, 2019 44.50 44.50 43.35 44.08 5,596,668 -0.43(-0.96%)
Jun 18, 2019 44.29 45.19 44.08 44.50 7,033,493 +0.68(+1.55%)
Jun 17, 2019 44.44 44.68 43.76 43.82 7,929,267 -0.53(-1.21%)
Jun 14, 2019 44.53 44.69 43.87 44.36 4,760,952 -0.42(-0.93%)
Jun 13, 2019 44.19 44.83 43.83 44.78 6,381,020 +0.93(+2.13%)
Jun 12, 2019 45.18 45.24 43.73 43.84 6,330,405 -1.57(-3.45%)
Jun 11, 2019 45.20 45.76 44.91 45.41 6,869,629 +0.67(+1.50%)
Jun 10, 2019 44.50 45.19 43.95 44.74 6,587,579 +0.61(+1.39%)
Jun 07, 2019 43.06 44.37 42.84 44.13 6,978,883 +1.26(+2.95%)
Jun 06, 2019 42.93 43.50 42.49 42.86 4,832,604 -0.43(-0.99%)
Jun 05, 2019 42.56 43.44 42.29 43.29 5,933,211 +0.88(+2.09%)
Jun 04, 2019 41.79 42.43 41.08 42.40 7,838,396 +0.90(+2.18%)
Jun 03, 2019 42.12 42.19 40.94 41.50 6,902,053 -0.67(-1.59%)
May 31, 2019 41.92 42.57 41.82 42.17 6,148,727 -0.18(-0.44%)
May 30, 2019 42.82 43.25 41.97 42.36 5,710,666 -0.42(-0.98%)
May 29, 2019 42.01 42.94 41.66 42.77 9,392,856 +0.48(+1.13%)
May 28, 2019 42.55 43.46 42.08 42.30 12,495,735 +1.18(+2.86%)
May 24, 2019 41.29 41.60 40.68 41.12 5,220,561 +0.10(+0.24%)
May 23, 2019 41.26 41.61 40.79 41.02 7,600,168 -0.70(-1.68%)
May 22, 2019 41.75 42.43 41.65 41.72 7,428,298 -0.53(-1.24%)
May 21, 2019 42.75 42.84 42.20 42.25 8,515,069 -0.34(-0.80%)
May 20, 2019 44.39 44.39 42.13 42.59 9,465,969 -2.52(-5.58%)
May 17, 2019 45.52 46.06 45.01 45.11 4,402,438 -0.88(-1.90%)
May 16, 2019 44.99 46.01 44.55 45.98 5,963,616 +0.98(+2.18%)
May 15, 2019 43.26 45.23 43.20 45.00 7,163,703 +1.54(+3.53%)
May 14, 2019 42.49 43.92 42.18 43.46 7,222,505 +1.25(+2.97%)
May 13, 2019 43.49 43.88 41.98 42.21 10,081,928 -2.54(-5.67%)
May 10, 2019 45.27 45.34 42.32 44.75 5,569,408 -0.60(-1.33%)
May 09, 2019 44.86 45.74 44.44 45.35 7,317,544 -0.18(-0.38%)
May 08, 2019 45.75 46.00 45.12 45.53 9,659,648 +0.14(+0.30%)
May 07, 2019 46.39 46.64 45.07 45.39 8,143,679 -1.44(-3.07%)
May 06, 2019 44.76 46.87 44.73 46.83 10,592,490 +0.98(+2.14%)
May 03, 2019 46.87 47.32 44.88 45.85 26,401,056 -2.33(-4.84%)
May 02, 2019 47.43 48.45 47.37 48.18 13,944,386 +0.96(+2.04%)
May 01, 2019 47.01 48.19 46.91 47.22 9,743,160 +0.34(+0.73%)
Apr 30, 2019 47.07 47.30 46.46 46.88 7,102,361 -0.18(-0.39%)
Apr 29, 2019 47.09 47.63 46.89 47.06 7,300,081 +0.24(+0.52%)
Apr 26, 2019 46.17 47.14 45.99 46.82 6,410,362 +0.72(+1.56%)
Apr 25, 2019 45.37 46.15 44.85 46.10 7,854,489 +0.64(+1.41%)
Apr 24, 2019 45.17 45.59 44.77 45.46 5,479,301 +0.23(+0.52%)
Apr 23, 2019 44.34 45.47 44.21 45.22 6,441,575 +1.14(+2.58%)
Apr 22, 2019 43.99 44.27 43.46 44.09 4,349,720 +0.03(+0.07%)
Apr 18, 2019 43.93 44.33 43.42 44.06 4,713,232 +0.32(+0.73%)
Apr 17, 2019 43.92 44.09 42.74 43.74 6,836,875 -0.08(-0.18%)
Apr 16, 2019 44.68 44.68 43.50 43.81 10,018,233 -0.67(-1.51%)
Apr 15, 2019 45.96 46.25 44.38 44.48 7,552,373 -1.49(-3.24%)
Apr 12, 2019 46.09 46.36 45.64 45.97 3,910,124 +0.11(+0.23%)
Apr 11, 2019 46.73 46.91 45.55 45.87 5,346,414 -0.67(-1.44%)
Apr 10, 2019 46.03 46.63 45.85 46.54 3,649,165 +0.83(+1.81%)
Apr 09, 2019 45.89 46.33 45.55 45.71 5,235,686 -0.54(-1.18%)
Apr 08, 2019 45.92 46.31 45.09 46.25 5,721,128 +0.27(+0.59%)
Apr 05, 2019 45.78 46.23 45.38 45.98 6,146,979 +0.32(+0.70%)
Apr 04, 2019 46.36 46.50 45.29 45.66 7,139,105 -0.67(-1.45%)
Apr 03, 2019 46.43 47.26 46.09 46.33 10,018,841 +0.18(+0.40%)
Apr 02, 2019 46.11 46.46 44.92 46.15 9,972,916 +0.33(+0.72%)
Apr 01, 2019 45.21 46.00 44.88 45.82 9,579,844 +1.55(+3.49%)
Mar 29, 2019 44.90 45.09 43.77 44.27 6,832,639 -0.09(-0.20%)
Mar 28, 2019 44.09 44.45 43.63 44.36 8,584,822 +0.10(+0.22%)
Mar 27, 2019 45.01 45.01 43.99 44.26 8,035,764 -0.40(-0.89%)
Mar 26, 2019 45.61 46.18 44.33 44.66 10,068,469 -0.66(-1.45%)
Mar 25, 2019 45.09 45.86 44.78 45.32 7,232,259 +0.11(+0.23%)
Mar 22, 2019 46.60 46.73 44.64 45.21 11,525,881 -1.67(-3.56%)
Mar 21, 2019 44.45 47.10 44.27 46.88 14,484,403 +2.35(+5.29%)
Mar 20, 2019 44.73 45.42 44.50 44.52 14,793,974 -0.25(-0.56%)
Mar 19, 2019 43.99 45.61 43.69 44.78 16,689,945 +1.40(+3.22%)
Mar 18, 2019 43.34 43.56 42.56 43.38 10,585,124 +0.33(+0.76%)
Mar 15, 2019 42.46 43.51 42.35 43.05 21,246,722 +1.26(+3.02%)
Mar 14, 2019 42.18 42.37 41.70 41.79 7,590,805 -0.37(-0.87%)
Mar 13, 2019 41.31 42.39 41.05 42.15 8,059,036 +1.03(+2.51%)
Mar 12, 2019 41.54 41.62 41.05 41.12 6,712,643 -0.28(-0.68%)
Mar 11, 2019 40.73 41.57 40.50 41.40 9,797,991 +0.86(+2.12%)
Mar 08, 2019 39.56 40.63 39.44 40.54 9,055,886 +0.59(+1.47%)
Mar 07, 2019 40.93 40.97 39.72 39.95 10,853,471 -1.10(-2.68%)
Mar 06, 2019 40.46 41.34 40.38 41.05 12,995,584 +0.66(+1.62%)
Mar 05, 2019 40.36 40.51 39.60 40.40 7,813,394 +0.09(+0.22%)
Mar 04, 2019 41.53 41.72 39.85 40.31 12,573,276 -1.01(-2.45%)
Mar 01, 2019 41.09 41.65 40.69 41.32 9,768,530 +0.68(+1.66%)
Feb 28, 2019 40.30 40.85 40.19 40.65 12,697,560 +0.34(+0.84%)
Feb 27, 2019 40.57 40.86 40.14 40.31 8,804,368 -0.28(-0.69%)
Feb 26, 2019 40.34 41.17 40.24 40.59 9,531,815 +0.12(+0.29%)
Feb 25, 2019 40.34 40.71 39.55 40.47 12,767,137 +0.44(+1.11%)
Feb 22, 2019 40.51 40.75 39.79 40.03 13,554,853 -0.39(-0.95%)
Feb 21, 2019 41.19 41.34 40.19 40.42 17,255,622 -0.85(-2.06%)
Feb 20, 2019 43.09 43.95 40.98 41.26 21,840,756 -1.64(-3.82%)
Feb 19, 2019 42.88 43.20 41.96 42.90 17,895,126 -0.12(-0.27%)
Feb 15, 2019 43.86 43.98 42.58 43.02 17,782,302 -0.80(-1.83%)
Feb 14, 2019 42.53 44.94 42.24 43.82 23,354,058 +0.83(+1.93%)
Feb 13, 2019 41.41 43.72 41.32 42.99 53,592,056 +2.80(+6.96%)
Feb 12, 2019 38.91 40.74 38.69 40.19 34,543,492 +1.50(+3.89%)
Feb 11, 2019 42.25 42.25 38.44 38.69 46,539,728 -3.18(-7.60%)
Feb 08, 2019 42.23 42.37 41.36 41.87 19,983,060 -0.53(-1.25%)
Feb 07, 2019 41.68 42.76 41.52 42.40 17,958,122 +0.93(+2.23%)
Feb 06, 2019 43.41 43.41 41.02 41.48 35,877,688 -4.67(-10.12%)
Feb 05, 2019 45.27 46.39 44.96 46.15 8,956,230 +1.02(+2.27%)
Feb 04, 2019 44.68 45.36 44.44 45.12 11,016,972 +0.74(+1.67%)
Feb 01, 2019 45.52 45.81 43.90 44.38 17,274,204 -1.19(-2.60%)
Jan 31, 2019 44.81 45.81 44.35 45.57 10,429,051 +0.90(+2.01%)
Jan 30, 2019 44.54 44.68 43.89 44.67 8,997,820 +0.56(+1.27%)
Jan 29, 2019 44.72 44.82 43.63 44.11 8,003,536 -0.97(-2.16%)
Jan 28, 2019 45.34 45.55 44.33 45.08 9,129,148 -1.02(-2.22%)
Jan 25, 2019 46.16 46.68 45.42 46.11 6,399,178 +0.51(+1.12%)
Jan 24, 2019 44.31 45.72 44.26 45.60 6,226,948 +1.21(+2.72%)
Jan 23, 2019 45.64 45.76 44.01 44.39 9,279,813 -1.00(-2.21%)
Jan 22, 2019 46.46 46.46 45.16 45.39 8,724,256 -1.53(-3.27%)
Jan 18, 2019 46.19 47.57 46.15 46.93 10,951,432 +1.22(+2.68%)
Jan 17, 2019 45.29 45.94 44.77 45.70 8,116,192 +0.24(+0.53%)
Jan 16, 2019 45.10 45.70 44.24 45.46 9,650,576 +0.28(+0.62%)
Jan 15, 2019 45.65 46.19 44.97 45.18 8,491,000 -0.43(-0.95%)
Jan 14, 2019 44.44 45.99 44.20 45.61 10,552,670 +0.72(+1.61%)
Jan 11, 2019 44.74 45.18 42.89 44.89 36,725,424 -1.39(-3.00%)
Jan 10, 2019 48.71 49.67 48.32 46.28 6,624,461 -2.75(-5.61%)
Jan 09, 2019 48.59 49.59 48.14 49.03 8,054,148 +0.83(+1.72%)
Jan 08, 2019 47.33 49.29 47.26 48.20 12,885,172 +1.42(+3.03%)
Jan 07, 2019 45.57 47.34 45.42 46.78 9,446,244 +1.28(+2.82%)
Jan 04, 2019 44.37 45.87 43.53 45.50 9,415,422 +1.75(+3.99%)
Jan 03, 2019 44.80 45.00 43.41 43.75 8,605,239 -1.61(-3.55%)
Jan 02, 2019 43.65 45.83 43.54 45.36 7,419,971 +0.44(+0.99%)
Dec 31, 2018 45.37 45.64 44.38 44.92 8,075,664 -0.22(-0.49%)
Dec 28, 2018 45.64 45.90 44.47 45.14 5,996,203 -0.23(-0.51%)
Dec 27, 2018 44.09 45.39 43.61 45.37 7,805,272 +0.60(+1.34%)
Dec 26, 2018 42.86 44.80 42.16 44.78 12,470,351 +2.34(+5.52%)
Dec 24, 2018 43.74 44.65 42.36 42.43 7,122,085 -1.79(-4.06%)
Dec 21, 2018 45.93 46.26 43.37 44.23 20,017,998 -1.16(-2.55%)
Dec 20, 2018 44.54 46.04 44.30 45.38 10,208,747 +0.69(+1.55%)
Dec 19, 2018 45.65 46.42 44.23 44.69 8,670,009 -0.95(-2.09%)
Dec 18, 2018 46.06 46.16 45.12 45.64 9,097,885 +0.23(+0.51%)
Dec 17, 2018 45.91 46.70 44.99 45.41 9,068,808 -0.65(-1.40%)
Dec 14, 2018 45.79 46.73 45.31 46.06 7,424,290 -0.73(-1.57%)
Dec 13, 2018 47.02 47.52 46.03 46.79 8,033,386 +0.06(+0.12%)
Dec 12, 2018 47.31 48.44 46.70 46.73 11,873,594 +0.24(+0.52%)
Dec 11, 2018 46.85 47.13 46.03 46.49 11,056,388 +0.31(+0.67%)
Dec 10, 2018 45.56 46.66 45.02 46.18 11,373,277 +0.63(+1.38%)
Dec 07, 2018 46.17 47.04 45.53 45.56 18,948,616 -0.89(-1.91%)
Dec 06, 2018 44.61 46.60 43.89 46.44 19,193,120 +1.57(+3.50%)
Dec 04, 2018 45.01 46.69 44.70 44.87 23,321,726 -0.08(-0.17%)
Dec 03, 2018 49.19 49.62 44.80 44.95 31,678,134 -3.16(-6.58%)
Nov 30, 2018 50.67 50.69 47.52 48.11 15,044,729 -2.59(-5.10%)
Nov 29, 2018 48.85 51.04 48.81 50.70 9,619,827 +1.49(+3.02%)
Nov 28, 2018 49.29 49.40 48.21 49.21 7,738,428 +0.26(+0.53%)
Nov 27, 2018 48.82 49.02 48.04 48.95 8,080,989 -0.15(-0.31%)
Nov 26, 2018 48.89 49.21 48.22 49.11 9,622,623 +0.83(+1.72%)
Nov 23, 2018 48.67 49.19 47.96 48.28 5,316,631 -0.77(-1.57%)
Nov 21, 2018 49.05 49.05 49.05 0 +1.53(+3.23%)
Nov 20, 2018 46.08 48.13 45.17 47.52 14,308,294 +0.12(+0.24%)
Nov 19, 2018 49.01 49.07 47.16 47.40 13,523,013 -1.74(-3.53%)
Nov 16, 2018 51.18 51.22 49.05 49.14 11,088,486 -2.53(-4.89%)
Nov 15, 2018 49.59 51.77 49.22 51.66 12,707,593 +1.89(+3.80%)
Nov 14, 2018 51.31 51.60 49.55 49.77 9,415,602 -0.92(-1.81%)
Nov 13, 2018 52.28 53.03 50.53 50.69 10,713,319 -1.29(-2.49%)
Nov 12, 2018 53.05 53.63 51.90 51.98 13,024,652 -1.08(-2.04%)
Nov 09, 2018 53.05 54.90 51.60 53.06 35,811,864 -7.50(-12.39%)
Nov 08, 2018 63.05 63.08 60.14 60.57 14,995,560 -2.22(-3.53%)
Nov 07, 2018 62.95 64.24 62.69 62.78 13,144,424 +0.81(+1.31%)
Nov 06, 2018 62.04 63.64 61.41 61.97 9,772,268 -0.09(-0.14%)
Nov 05, 2018 65.59 65.88 61.73 62.06 16,996,596 -4.49(-6.74%)
Nov 02, 2018 67.47 67.80 65.96 66.55 6,326,400 -0.32(-0.48%)
Nov 01, 2018 67.02 67.26 65.54 66.86 5,269,247 +0.26(+0.39%)
Oct 31, 2018 66.24 67.66 65.71 66.60 7,839,716 +1.51(+2.33%)
Oct 30, 2018 63.36 65.11 63.03 65.09 9,582,761 +2.18(+3.47%)
Oct 29, 2018 67.85 67.85 61.15 62.91 11,464,128 -3.49(-5.26%)
Oct 26, 2018 65.83 67.72 65.20 66.40 6,776,753 -1.43(-2.10%)
Oct 25, 2018 65.61 68.22 65.26 67.83 7,350,896 +2.96(+4.57%)
Oct 24, 2018 66.68 67.61 64.86 64.87 11,537,236 -1.67(-2.51%)
Oct 23, 2018 65.39 66.93 64.35 66.54 7,102,291 -0.77(-1.15%)
Oct 22, 2018 67.62 68.44 66.86 67.31 6,195,965 +0.03(+0.04%)
Oct 19, 2018 69.64 70.18 67.07 67.28 11,167,382 -1.99(-2.87%)
Oct 18, 2018 71.35 71.94 68.70 69.27 20,889,086 -6.26(-8.29%)
Oct 17, 2018 74.61 75.75 74.23 75.53 5,514,371 -0.41(-0.55%)
Oct 16, 2018 73.77 76.18 73.56 75.94 7,451,355 +2.95(+4.04%)
Oct 15, 2018 72.86 73.98 71.43 72.99 11,940,459 -2.17(-2.89%)
Oct 12, 2018 75.62 77.41 73.84 75.16 13,162,972 +3.93(+5.51%)
Oct 11, 2018 71.19 72.96 70.64 71.23 8,221,453 +0.26(+0.37%)
Oct 10, 2018 74.73 74.89 70.83 70.97 10,174,662 -3.92(-5.23%)
Oct 09, 2018 74.16 76.06 73.91 74.89 4,787,215 +0.01(+0.01%)
Oct 08, 2018 76.22 76.44 73.63 74.88 6,330,654 -1.89(-2.46%)
Oct 05, 2018 77.41 78.13 75.87 76.77 5,475,146 -0.74(-0.96%)
Oct 04, 2018 79.58 79.75 77.00 77.51 7,785,285 -2.57(-3.20%)
Oct 03, 2018 80.85 80.96 79.60 80.08 4,738,026 -0.36(-0.44%)
Oct 02, 2018 80.08 80.78 79.29 80.44 5,572,109 +0.11(+0.13%)
Oct 01, 2018 81.20 81.68 79.39 80.33 6,449,707 +0.09(+0.11%)
Sep 28, 2018 79.83 80.78 79.81 80.24 6,971,138 +0.31(+0.39%)
Sep 27, 2018 79.04 80.28 79.02 79.93 5,985,586 +1.25(+1.59%)
Sep 26, 2018 78.24 79.54 78.15 78.68 6,644,012 +1.00(+1.29%)
Sep 25, 2018 78.05 78.38 77.04 77.68 6,253,247 -0.07(-0.09%)
Sep 24, 2018 76.88 77.83 76.54 77.74 6,316,272 +0.30(+0.39%)
Sep 21, 2018 78.45 78.45 77.41 77.45 11,590,676 -0.35(-0.45%)
Sep 20, 2018 77.08 78.17 76.54 77.79 4,550,083 +1.03(+1.34%)
Sep 19, 2018 77.10 77.29 75.74 76.76 4,025,015 -0.05(-0.06%)
Sep 18, 2018 76.03 77.53 76.03 76.81 5,124,619 +0.72(+0.95%)
Sep 17, 2018 78.60 78.98 75.87 76.09 6,535,180 -2.31(-2.94%)
Sep 14, 2018 77.65 79.12 77.58 78.39 6,243,565 +0.81(+1.04%)
Sep 13, 2018 77.74 78.52 77.00 77.58 6,240,559 -0.09(-0.11%)
Sep 12, 2018 76.88 78.60 76.01 77.67 9,162,607 +0.98(+1.28%)
Sep 11, 2018 72.23 76.72 72.02 76.68 14,569,158 +5.05(+7.06%)
Sep 10, 2018 71.26 72.08 70.66 71.63 5,471,011 +0.67(+0.94%)
Sep 07, 2018 69.29 71.10 69.27 70.96 5,239,291 +1.55(+2.24%)
Sep 06, 2018 69.09 69.86 68.63 69.41 5,997,296 +0.30(+0.43%)
Sep 05, 2018 70.35 70.59 68.48 69.11 5,499,266 -1.28(-1.82%)
Sep 04, 2018 69.57 70.45 69.48 70.39 6,861,092 +0.85(+1.22%)
Aug 31, 2018 69.55 69.55 69.55 0 -1.93(-2.70%)
Aug 30, 2018 71.76 73.09 70.99 71.48 8,105,217 -0.78(-1.08%)
Aug 29, 2018 71.32 72.73 71.26 72.26 4,937,932 +0.88(+1.23%)
Aug 28, 2018 71.62 71.70 70.79 71.38 4,229,655 -0.09(-0.12%)
Aug 27, 2018 72.22 72.34 70.73 71.47 6,130,128 +0.00(+0.00%)
Aug 24, 2018 69.17 71.53 68.93 71.47 9,215,853 +2.82(+4.10%)
Aug 23, 2018 69.03 69.34 68.01 68.65 7,038,758 -0.25(-0.36%)
Aug 22, 2018 67.12 68.99 67.04 68.90 8,279,737 +1.71(+2.54%)
Aug 21, 2018 66.82 67.77 66.59 67.19 6,234,683 +0.70(+1.06%)
Aug 20, 2018 66.76 66.93 65.80 66.49 4,747,883 -0.21(-0.32%)
Aug 17, 2018 67.05 67.20 65.91 66.70 5,755,580 -0.52(-0.77%)
Aug 16, 2018 67.21 67.51 66.47 67.22 9,812,782 +0.37(+0.55%)
Aug 15, 2018 67.90 68.30 66.02 66.85 8,878,992 -1.91(-2.78%)
Aug 14, 2018 68.53 69.20 67.69 68.76 5,007,633 +0.74(+1.09%)
Aug 13, 2018 68.11 69.74 67.76 68.02 5,931,627 -0.09(-0.13%)
Aug 10, 2018 67.62 68.52 67.30 68.11 4,798,994 +0.11(+0.16%)
Aug 09, 2018 67.54 68.46 67.10 68.00 7,848,974 +0.47(+0.70%)
Aug 08, 2018 67.59 68.05 66.82 67.53 7,176,982 -0.21(-0.31%)
Aug 07, 2018 68.07 69.13 67.39 67.74 8,176,585 -0.33(-0.48%)
Aug 06, 2018 68.64 69.07 67.96 68.07 6,624,457 -0.72(-1.05%)
Aug 03, 2018 71.86 72.58 68.22 68.79 13,166,808 -2.64(-3.70%)
Aug 02, 2018 71.04 71.53 69.98 71.44 6,857,155 +0.95(+1.34%)
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.