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

Cognizant Technology Solutions (NQ: CTSH )

67.52 -0.25 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 76.69 76.79 74.69 75.18 5,073,203 -1.67(-2.17%)
Nov 29, 2021 76.46 77.26 75.70 76.85 2,493,681 +1.26(+1.67%)
Nov 26, 2021 77.16 77.30 75.30 75.59 1,791,980 -2.26(-2.90%)
Nov 24, 2021 77.10 78.03 76.68 77.84 2,287,979 -0.02(-0.02%)
Nov 23, 2021 78.18 78.61 77.09 77.86 3,476,253 -0.61(-0.77%)
Nov 22, 2021 79.22 79.83 78.32 78.47 3,251,928 -0.58(-0.73%)
Nov 19, 2021 78.37 79.87 77.75 79.05 4,309,093 +0.92(+1.17%)
Nov 18, 2021 78.57 78.17 76.71 78.13 4,465,082 +0.28(+0.36%)
Nov 17, 2021 78.22 78.55 77.31 77.85 3,136,826 -0.73(-0.93%)
Nov 16, 2021 78.82 79.34 78.38 78.58 2,052,046 -0.19(-0.24%)
Nov 15, 2021 79.10 79.48 78.55 78.77 2,088,654 -0.03(-0.04%)
Nov 12, 2021 78.06 79.33 77.93 78.80 2,216,896 +0.87(+1.12%)
Nov 11, 2021 77.75 78.40 77.46 77.93 2,184,693 +0.40(+0.52%)
Nov 10, 2021 77.48 77.40 77.52 2,344,390 +0.13(+0.17%)
Nov 09, 2021 77.01 77.56 76.66 77.39 1,859,262 +0.33(+0.42%)
Nov 08, 2021 76.90 77.41 76.64 77.06 1,449,355 +0.25(+0.33%)
Nov 05, 2021 76.90 77.80 76.57 76.81 1,864,145 +0.35(+0.45%)
Nov 04, 2021 76.64 77.10 76.10 76.47 2,348,831 -0.10(-0.13%)
Nov 03, 2021 75.51 76.90 74.71 76.56 2,955,928 +0.99(+1.31%)
Nov 02, 2021 75.23 75.65 74.79 75.57 2,191,840 +0.60(+0.79%)
Nov 01, 2021 74.98 75.41 75.01 74.98 1,519,511 -0.09(-0.12%)
Oct 29, 2021 73.94 75.55 73.92 75.06 2,721,620 +0.74(+1.00%)
Oct 28, 2021 76.91 74.32 5,252,281 -0.37(-0.50%)
Oct 27, 2021 75.32 75.43 73.66 74.70 4,218,389 -1.00(-1.32%)
Oct 26, 2021 76.22 75.64 75.70 3,581,132 -0.20(-0.27%)
Oct 25, 2021 76.08 76.15 75.69 75.90 1,663,884 -0.04(-0.05%)
Oct 22, 2021 76.26 76.70 75.80 75.94 1,795,811 -0.08(-0.10%)
Oct 21, 2021 75.91 76.13 75.51 76.02 1,694,131 -0.08(-0.10%)
Oct 20, 2021 76.51 76.68 75.26 76.09 1,836,238 -0.61(-0.79%)
Oct 19, 2021 76.22 76.81 75.86 76.70 1,829,229 +0.87(+1.14%)
Oct 18, 2021 75.40 76.01 74.89 75.83 2,254,573 +0.06(+0.08%)
Oct 15, 2021 74.70 75.90 74.36 75.77 6,139,588 +1.33(+1.78%)
Oct 14, 2021 73.30 74.78 73.30 74.45 2,359,555 +1.75(+2.41%)
Oct 13, 2021 73.04 73.61 72.30 72.70 2,829,763 +0.50(+0.69%)
Oct 12, 2021 72.27 72.73 71.79 72.20 2,780,561 -0.27(-0.37%)
Oct 11, 2021 72.25 73.46 72.24 72.47 1,969,746 -0.10(-0.13%)
Oct 08, 2021 72.22 73.05 72.17 72.56 2,279,880 +0.22(+0.31%)
Oct 07, 2021 72.09 72.81 72.01 72.34 1,578,052 +0.87(+1.21%)
Oct 06, 2021 70.94 71.99 70.21 71.48 2,397,423 -0.07(-0.09%)
Oct 05, 2021 71.59 72.04 71.03 71.55 1,931,103 +0.09(+0.12%)
Oct 04, 2021 72.08 72.52 71.04 71.46 2,046,750 -0.89(-1.24%)
Oct 01, 2021 71.74 72.75 70.92 72.35 2,492,335 +1.02(+1.43%)
Sep 30, 2021 72.93 73.18 71.15 71.33 2,951,438 -1.32(-1.81%)
Sep 29, 2021 73.30 73.59 72.56 72.65 2,145,281 -0.75(-1.02%)
Sep 28, 2021 74.70 74.81 73.23 73.40 3,078,781 -1.61(-2.14%)
Sep 27, 2021 74.35 75.26 73.83 75.01 3,000,657 +0.39(+0.53%)
Sep 24, 2021 73.79 75.03 73.78 74.61 3,110,308 +0.45(+0.61%)
Sep 23, 2021 72.74 74.28 72.35 74.16 2,833,371 +1.69(+2.33%)
Sep 22, 2021 72.07 72.80 71.93 72.47 1,782,244 +0.85(+1.18%)
Sep 21, 2021 72.27 72.54 71.59 71.62 2,415,855 -0.53(-0.73%)
Sep 20, 2021 71.80 72.23 71.17 72.15 2,638,683 -0.40(-0.56%)
Sep 17, 2021 73.39 73.69 72.28 72.55 3,910,858 -1.23(-1.67%)
Sep 16, 2021 73.52 73.88 73.05 73.78 1,976,822 +0.27(+0.37%)
Sep 15, 2021 72.79 73.75 72.33 73.52 2,789,110 +0.75(+1.03%)
Sep 14, 2021 73.81 73.90 72.63 72.77 1,735,645 -0.67(-0.92%)
Sep 13, 2021 73.69 73.84 72.73 73.44 2,019,880 +0.13(+0.18%)
Sep 10, 2021 73.78 74.16 73.24 73.30 1,827,441 -0.21(-0.29%)
Sep 09, 2021 73.66 74.07 73.48 73.52 1,924,395 -0.17(-0.23%)
Sep 08, 2021 73.13 73.79 72.99 73.69 2,638,577 +0.42(+0.58%)
Sep 07, 2021 73.66 73.94 73.10 73.27 1,822,455 -0.32(-0.43%)
Sep 03, 2021 74.11 74.11 73.47 73.58 1,631,787 -0.73(-0.98%)
Sep 02, 2021 74.02 74.34 73.74 74.31 2,120,904 +0.46(+0.62%)
Sep 01, 2021 73.53 73.97 73.19 73.85 2,522,688 +0.50(+0.68%)
Aug 31, 2021 73.99 73.99 73.21 73.35 3,067,227 -0.52(-0.70%)
Aug 30, 2021 74.38 74.80 73.84 73.87 1,801,313 -0.37(-0.50%)
Aug 27, 2021 74.30 74.85 74.03 74.25 2,357,462 +0.25(+0.34%)
Aug 26, 2021 74.45 74.45 73.53 74.00 2,452,839 -0.49(-0.66%)
Aug 25, 2021 75.02 75.33 74.17 74.49 3,588,719 -0.50(-0.67%)
Aug 24, 2021 74.18 75.08 73.89 74.99 3,498,936 +0.62(+0.84%)
Aug 23, 2021 74.06 74.84 73.96 74.36 3,971,949 +0.63(+0.86%)
Aug 20, 2021 72.63 73.81 72.42 73.73 2,421,924 +0.87(+1.20%)
Aug 19, 2021 73.15 73.49 72.45 72.85 2,986,551 -0.62(-0.84%)
Aug 18, 2021 73.33 74.38 73.22 73.47 3,297,871 -0.32(-0.43%)
Aug 17, 2021 74.25 73.96 73.07 73.78 2,676,735 -0.17(-0.23%)
Aug 16, 2021 74.26 74.57 73.58 73.96 2,694,950 -0.43(-0.58%)
Aug 13, 2021 73.20 74.59 73.17 74.39 4,598,113 +1.06(+1.45%)
Aug 12, 2021 71.89 73.56 71.81 73.32 6,028,573 +1.41(+1.96%)
Aug 11, 2021 70.52 72.01 70.13 71.92 4,475,120 +1.91(+2.72%)
Aug 10, 2021 69.57 70.21 69.29 70.01 2,760,737 +0.51(+0.73%)
Aug 09, 2021 70.07 70.07 69.28 69.50 3,066,761 -0.45(-0.64%)
Aug 06, 2021 70.19 70.71 69.82 69.95 1,830,211 -0.38(-0.54%)
Aug 05, 2021 70.70 70.79 70.22 70.33 2,034,883 -0.15(-0.22%)
Aug 04, 2021 71.43 71.92 70.48 70.49 3,513,041 -1.28(-1.79%)
Aug 03, 2021 70.28 71.85 70.17 71.77 3,195,076 +1.18(+1.67%)
Aug 02, 2021 70.49 71.23 70.06 70.59 3,948,791 +0.13(+0.19%)
Jul 30, 2021 70.33 71.37 70.29 70.46 3,541,584 -0.37(-0.53%)
Jul 29, 2021 71.84 72.81 70.69 70.83 7,714,564 +3.96(+5.92%)
Jul 28, 2021 66.39 67.21 66.06 66.88 3,975,886 +0.63(+0.95%)
Jul 27, 2021 66.42 67.13 65.68 66.24 3,753,355 -0.29(-0.43%)
Jul 26, 2021 66.28 66.85 66.05 66.53 3,063,192 +0.13(+0.20%)
Jul 23, 2021 65.61 66.62 65.60 66.40 2,710,805 +1.13(+1.73%)
Jul 22, 2021 65.35 65.37 64.62 65.27 5,373,417 +0.34(+0.53%)
Jul 21, 2021 64.84 65.16 64.46 64.92 2,867,106 +0.13(+0.21%)
Jul 20, 2021 63.90 65.18 63.90 64.79 3,139,626 +1.10(+1.73%)
Jul 19, 2021 64.96 65.04 63.43 63.68 3,358,417 -1.71(-2.61%)
Jul 16, 2021 66.16 66.34 65.32 65.39 2,106,003 -0.57(-0.86%)
Jul 15, 2021 66.12 66.35 65.78 65.96 3,004,028 -0.38(-0.58%)
Jul 14, 2021 66.69 67.05 66.00 66.34 2,870,704 +0.51(+0.77%)
Jul 13, 2021 66.22 66.27 65.49 65.83 2,678,555 -0.53(-0.79%)
Jul 12, 2021 66.10 66.39 65.50 66.36 3,583,535 +0.11(+0.16%)
Jul 09, 2021 65.74 66.36 65.64 66.25 3,433,427 +0.74(+1.13%)
Jul 08, 2021 65.42 65.74 64.56 65.51 2,644,499 -0.54(-0.81%)
Jul 07, 2021 65.94 66.45 65.83 66.05 2,506,881 +0.19(+0.29%)
Jul 06, 2021 66.61 66.66 65.52 65.86 2,500,455 -0.84(-1.26%)
Jul 02, 2021 67.27 67.35 66.64 66.70 2,174,776 -0.22(-0.33%)
Jul 01, 2021 66.70 67.07 66.06 66.92 2,806,268 +0.56(+0.84%)
Jun 30, 2021 66.86 67.15 65.74 66.37 3,881,677 -1.11(-1.65%)
Jun 29, 2021 67.79 68.16 67.42 67.48 2,860,263 +0.26(+0.38%)
Jun 28, 2021 67.52 67.72 66.99 67.22 2,863,999 -0.33(-0.48%)
Jun 25, 2021 66.90 67.65 66.70 67.55 3,741,812 +0.64(+0.96%)
Jun 24, 2021 66.71 67.04 66.37 66.90 2,726,040 +0.68(+1.03%)
Jun 23, 2021 66.50 66.86 66.19 66.22 3,136,645 -0.40(-0.60%)
Jun 22, 2021 66.47 66.78 66.22 66.63 3,633,093 -0.09(-0.13%)
Jun 21, 2021 65.82 66.92 65.81 66.71 3,790,717 +1.25(+1.90%)
Jun 18, 2021 65.81 65.94 65.36 65.47 5,840,674 -0.81(-1.23%)
Jun 17, 2021 66.78 66.95 66.01 66.28 3,016,941 -0.80(-1.20%)
Jun 16, 2021 67.54 67.88 66.77 67.09 3,768,236 -0.33(-0.48%)
Jun 15, 2021 67.85 68.53 67.34 67.41 3,105,084 -0.42(-0.62%)
Jun 14, 2021 68.18 68.31 67.13 67.83 6,696,883 -0.44(-0.65%)
Jun 11, 2021 68.57 68.57 67.95 68.27 4,233,516 +0.08(+0.11%)
Jun 10, 2021 68.34 68.67 67.92 68.20 3,321,336 -0.08(-0.11%)
Jun 09, 2021 68.97 68.97 68.19 68.27 2,616,448 -0.18(-0.27%)
Jun 08, 2021 68.25 68.83 68.17 68.46 2,832,124 +0.13(+0.20%)
Jun 07, 2021 68.68 68.77 68.04 68.32 4,061,984 -0.19(-0.28%)
Jun 04, 2021 68.15 68.62 68.01 68.51 3,579,094 +0.67(+0.99%)
Jun 03, 2021 68.03 68.19 67.59 67.84 10,339,270 -0.47(-0.69%)
Jun 02, 2021 68.21 68.52 68.05 68.31 4,091,273 +0.10(+0.14%)
Jun 01, 2021 68.98 69.44 68.13 68.22 4,909,296 -0.35(-0.52%)
May 28, 2021 68.56 68.86 67.94 68.57 4,717,022 +0.41(+0.60%)
May 27, 2021 68.16 68.62 68.03 68.16 6,526,790 +0.12(+0.18%)
May 26, 2021 68.05 68.43 67.80 68.03 4,030,844 +0.00(+0.00%)
May 25, 2021 68.33 68.42 67.96 68.03 5,647,854 -0.10(-0.14%)
May 24, 2021 68.75 68.88 68.03 68.13 3,358,137 -0.13(-0.20%)
May 21, 2021 68.73 69.14 68.12 68.26 2,581,409 -0.06(-0.08%)
May 20, 2021 67.74 68.83 67.39 68.32 4,711,336 +0.54(+0.79%)
May 19, 2021 66.74 67.84 66.73 67.79 4,042,115 +0.01(+0.01%)
May 18, 2021 67.71 68.63 67.17 67.78 4,996,919 +0.32(+0.47%)
May 17, 2021 67.81 67.90 66.28 67.46 6,816,981 -0.36(-0.53%)
May 14, 2021 68.48 68.69 67.66 67.81 8,390,305 -0.27(-0.39%)
May 13, 2021 68.09 68.47 67.77 68.08 5,606,472 +0.53(+0.79%)
May 12, 2021 68.71 69.11 67.44 67.55 4,787,704 -1.82(-2.63%)
May 11, 2021 70.16 70.42 68.79 69.37 6,827,054 -1.31(-1.85%)
May 10, 2021 71.50 71.83 70.52 70.68 4,719,671 -0.77(-1.08%)
May 07, 2021 72.18 72.18 70.62 71.45 5,669,252 -0.29(-0.41%)
May 06, 2021 71.83 73.56 68.91 71.74 11,364,841 -6.05(-7.78%)
May 05, 2021 78.08 78.20 76.78 77.79 4,285,800 +0.20(+0.26%)
May 04, 2021 77.85 78.50 77.13 77.59 4,058,442 -0.91(-1.16%)
May 03, 2021 77.09 78.85 76.79 78.50 4,537,525 +1.72(+2.24%)
Apr 30, 2021 77.45 77.46 76.36 76.78 2,983,270 -0.92(-1.18%)
Apr 29, 2021 77.11 78.10 76.50 77.70 2,355,912 +1.13(+1.47%)
Apr 28, 2021 76.49 76.94 75.73 76.57 3,319,897 +0.23(+0.30%)
Apr 27, 2021 75.89 76.49 75.59 76.34 2,989,550 +0.36(+0.48%)
Apr 26, 2021 75.16 76.07 74.56 75.98 2,297,884 +0.83(+1.11%)
Apr 23, 2021 75.60 75.85 74.88 75.15 2,505,360 -0.33(-0.44%)
Apr 22, 2021 74.75 75.64 73.99 75.48 4,719,469 -0.20(-0.26%)
Apr 21, 2021 76.39 76.76 75.63 75.68 6,845,995 -0.34(-0.45%)
Apr 20, 2021 76.69 76.87 75.82 76.03 3,232,983 -0.75(-0.98%)
Apr 19, 2021 76.91 77.24 76.46 76.78 2,790,179 -0.21(-0.27%)
Apr 16, 2021 76.40 77.21 75.97 76.99 3,280,027 +0.81(+1.07%)
Apr 15, 2021 76.45 76.88 75.67 76.18 4,743,895 +0.30(+0.39%)
Apr 14, 2021 76.47 76.73 75.71 75.88 2,383,742 -0.94(-1.22%)
Apr 13, 2021 76.66 77.11 76.28 76.82 2,482,706 +0.20(+0.26%)
Apr 12, 2021 76.43 76.86 76.02 76.62 2,469,601 -0.31(-0.40%)
Apr 09, 2021 76.46 77.02 76.17 76.92 2,079,179 +0.47(+0.61%)
Apr 08, 2021 75.96 77.13 75.74 76.46 3,503,012 +0.81(+1.07%)
Apr 07, 2021 76.30 76.51 75.54 75.64 1,832,970 -0.43(-0.56%)
Apr 06, 2021 75.67 76.55 75.61 76.07 2,457,008 -0.64(-0.83%)
Apr 05, 2021 75.63 76.87 75.44 76.71 2,663,518 +1.38(+1.84%)
Apr 01, 2021 75.38 75.76 74.62 75.33 2,544,837 +0.73(+0.97%)
Mar 31, 2021 75.27 75.62 74.39 74.60 3,742,263 -0.43(-0.57%)
Mar 30, 2021 74.23 75.13 74.01 75.03 2,624,743 +0.49(+0.65%)
Mar 29, 2021 75.35 75.55 73.71 74.55 3,245,649 -1.13(-1.49%)
Mar 26, 2021 73.75 75.76 73.48 75.67 2,516,774 +2.04(+2.78%)
Mar 25, 2021 73.56 73.96 72.64 73.63 3,073,831 +0.15(+0.21%)
Mar 24, 2021 73.26 74.35 73.08 73.48 3,150,404 +0.68(+0.93%)
Mar 23, 2021 73.69 74.13 72.74 72.80 3,303,146 -0.48(-0.65%)
Mar 22, 2021 73.47 73.59 72.79 73.28 4,437,030 +0.17(+0.24%)
Mar 19, 2021 72.35 73.85 72.01 73.10 5,924,865 +0.14(+0.20%)
Mar 18, 2021 73.77 74.27 72.61 72.96 3,026,227 -1.56(-2.09%)
Mar 17, 2021 73.99 74.80 73.69 74.52 2,528,849 -0.03(-0.04%)
Mar 16, 2021 75.45 75.54 74.34 74.55 2,615,170 -1.16(-1.53%)
Mar 15, 2021 73.80 75.76 73.80 75.70 3,145,311 +1.43(+1.93%)
Mar 12, 2021 73.39 74.34 73.38 74.27 2,563,057 +0.22(+0.30%)
Mar 11, 2021 72.96 74.79 72.78 74.05 3,333,418 +1.45(+2.00%)
Mar 10, 2021 71.45 72.81 71.28 72.60 2,761,081 +1.56(+2.19%)
Mar 09, 2021 70.37 71.83 70.20 71.04 2,897,872 +1.62(+2.34%)
Mar 08, 2021 69.60 71.04 69.30 69.42 3,403,822 -0.97(-1.38%)
Mar 05, 2021 71.16 71.16 68.69 70.39 2,909,866 +1.25(+1.81%)
Mar 04, 2021 69.64 70.62 68.52 69.14 3,437,018 -0.73(-1.04%)
Mar 03, 2021 71.40 71.40 69.50 69.87 3,566,887 -1.71(-2.39%)
Mar 02, 2021 71.65 72.31 70.71 71.58 3,213,585 +0.11(+0.16%)
Mar 01, 2021 70.77 71.78 70.49 71.46 3,379,028 +1.29(+1.84%)
Feb 26, 2021 70.53 70.99 69.31 70.17 3,434,373 +0.10(+0.14%)
Feb 25, 2021 70.78 71.61 69.89 70.08 2,917,871 -1.48(-2.07%)
Feb 24, 2021 69.14 71.68 68.34 71.56 3,060,476 +1.96(+2.81%)
Feb 23, 2021 69.49 70.13 68.83 69.60 3,466,528 -0.35(-0.51%)
Feb 22, 2021 70.20 70.64 69.49 69.95 3,208,145 -0.37(-0.53%)
Feb 19, 2021 71.65 71.81 70.08 70.33 4,274,799 -1.13(-1.58%)
Feb 18, 2021 72.71 72.71 71.07 71.45 4,650,086 -1.54(-2.11%)
Feb 17, 2021 72.27 73.33 71.98 72.99 3,558,810 +0.53(+0.74%)
Feb 16, 2021 73.30 73.64 72.45 72.46 2,569,145 -0.81(-1.10%)
Feb 12, 2021 73.07 73.44 72.56 73.26 1,975,670 -0.01(-0.01%)
Feb 11, 2021 72.65 73.80 72.11 73.27 3,791,275 +0.89(+1.22%)
Feb 10, 2021 72.58 72.76 71.67 72.39 2,174,203 -0.11(-0.16%)
Feb 09, 2021 72.18 73.25 71.61 72.50 2,797,290 +0.30(+0.41%)
Feb 08, 2021 71.05 72.25 70.56 72.21 2,624,588 +1.29(+1.81%)
Feb 05, 2021 70.97 71.92 70.53 70.92 4,949,469 -0.18(-0.25%)
Feb 04, 2021 70.77 72.00 69.27 71.10 9,212,986 -4.43(-5.86%)
Feb 03, 2021 75.96 76.28 74.97 75.53 3,656,125 -0.68(-0.89%)
Feb 02, 2021 75.07 76.95 75.07 76.21 2,876,945 +1.15(+1.53%)
Feb 01, 2021 74.79 75.77 74.28 75.05 3,615,971 +0.85(+1.14%)
Jan 29, 2021 75.19 75.79 73.87 74.21 3,438,094 -0.90(-1.20%)
Jan 28, 2021 73.29 75.56 72.98 75.11 3,143,764 +2.62(+3.61%)
Jan 27, 2021 74.59 74.95 72.26 72.49 4,135,203 -3.24(-4.27%)
Jan 26, 2021 76.71 76.71 75.64 75.73 2,155,403 -0.46(-0.60%)
Jan 25, 2021 76.16 76.57 74.49 76.19 1,845,857 -0.50(-0.66%)
Jan 22, 2021 76.23 77.05 75.68 76.69 1,522,614 -0.30(-0.40%)
Jan 21, 2021 78.06 78.13 76.82 77.00 2,320,650 -0.98(-1.26%)
Jan 20, 2021 77.02 78.17 76.31 77.98 2,604,431 +2.05(+2.70%)
Jan 19, 2021 76.53 77.10 75.39 75.93 2,802,507 -0.46(-0.60%)
Jan 15, 2021 75.81 76.72 75.39 76.39 2,284,289 +0.18(+0.24%)
Jan 14, 2021 75.53 76.37 75.27 76.21 2,479,563 +0.42(+0.55%)
Jan 13, 2021 76.82 76.82 75.51 75.79 2,132,746 -0.03(-0.04%)
Jan 12, 2021 76.34 76.63 74.84 75.82 2,351,207 -0.48(-0.62%)
Jan 11, 2021 77.35 78.16 76.08 76.29 2,265,372 -1.72(-2.21%)
Jan 08, 2021 77.22 78.12 77.07 78.01 2,841,023 +0.95(+1.24%)
Jan 07, 2021 76.86 77.91 76.64 77.06 2,997,045 +0.76(+1.00%)
Jan 06, 2021 75.51 77.24 75.41 76.30 3,131,542 +0.48(+0.63%)
Jan 05, 2021 75.69 76.28 75.39 75.83 1,950,379 +0.22(+0.29%)
Jan 04, 2021 78.06 78.32 74.92 75.61 2,422,017 -2.41(-3.09%)
Dec 31, 2020 78.01 78.01 78.01 1,145,615 +0.84(+1.09%)
Dec 30, 2020 77.00 77.50 76.76 77.18 1,145,615 +0.54(+0.71%)
Dec 29, 2020 78.08 78.14 76.36 76.63 1,087,739 -0.83(-1.07%)
Dec 28, 2020 77.62 78.30 77.44 77.46 1,252,307 +0.29(+0.37%)
Dec 24, 2020 77.44 77.44 76.73 77.18 1,089,202 +0.08(+0.10%)
Dec 23, 2020 77.44 77.96 77.09 77.10 1,758,637 -0.03(-0.04%)
Dec 22, 2020 76.33 77.73 76.29 77.13 2,527,078 +0.52(+0.68%)
Dec 21, 2020 76.02 76.67 74.79 76.61 2,488,507 -0.52(-0.68%)
Dec 18, 2020 78.16 78.16 76.65 77.13 8,042,914 -0.68(-0.87%)
Dec 17, 2020 77.37 78.76 77.11 77.81 5,737,433 +2.29(+3.04%)
Dec 16, 2020 76.77 76.77 75.05 75.51 2,671,428 -1.15(-1.50%)
Dec 15, 2020 76.25 76.66 75.27 76.66 2,880,204 +1.28(+1.69%)
Dec 14, 2020 75.21 75.67 74.84 75.39 2,773,798 +0.65(+0.87%)
Dec 11, 2020 74.79 76.11 74.44 74.74 3,706,692 +0.12(+0.17%)
Dec 10, 2020 75.22 75.22 74.20 74.62 2,174,311 -0.60(-0.80%)
Dec 09, 2020 76.46 76.88 75.03 75.22 3,766,312 -0.82(-1.08%)
Dec 08, 2020 75.45 76.72 74.96 76.03 3,129,795 -0.63(-0.82%)
Dec 07, 2020 76.11 76.86 75.87 76.66 2,541,743 -0.50(-0.65%)
Dec 04, 2020 75.35 77.22 74.72 77.17 3,234,203 +2.19(+2.92%)
Dec 03, 2020 74.32 75.33 74.02 74.98 2,214,524 +0.61(+0.82%)
Dec 02, 2020 74.88 74.88 74.24 74.37 2,364,425 -0.51(-0.69%)
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.