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 (%)
Aug 31, 2021 80.13 82.00 79.86 81.01 9,637,022 +1.23(+1.54%)
Aug 30, 2021 80.15 80.21 78.60 79.78 8,555,890 -1.29(-1.59%)
Aug 27, 2021 80.10 81.29 79.96 81.07 6,101,723 +1.16(+1.45%)
Aug 26, 2021 80.24 81.13 79.85 79.91 7,488,541 +0.43(+0.54%)
Aug 25, 2021 80.76 80.76 78.68 79.48 10,584,684 -0.96(-1.20%)
Aug 24, 2021 81.38 81.44 79.85 80.44 11,997,235 -0.42(-0.52%)
Aug 23, 2021 81.56 82.11 80.54 80.86 8,811,144 -0.40(-0.50%)
Aug 20, 2021 81.50 82.29 80.86 81.27 7,490,924 -0.53(-0.65%)
Aug 19, 2021 80.85 83.14 80.83 81.80 5,541,100 +0.33(+0.41%)
Aug 18, 2021 82.22 82.75 81.40 81.46 4,634,979 -0.53(-0.65%)
Aug 17, 2021 81.68 83.00 81.11 81.99 4,860,665 -0.47(-0.57%)
Aug 16, 2021 82.12 82.64 81.68 82.46 4,393,487 +0.00(+0.00%)
Aug 13, 2021 84.87 84.96 82.07 82.46 5,459,377 -1.30(-1.55%)
Aug 12, 2021 83.70 84.06 81.80 83.76 7,476,710 +0.17(+0.20%)
Aug 11, 2021 82.13 84.81 81.70 83.60 13,612,220 +1.98(+2.42%)
Aug 10, 2021 80.40 81.98 79.93 81.62 7,898,184 +1.55(+1.94%)
Aug 09, 2021 80.51 81.02 79.91 80.07 6,183,812 -1.00(-1.24%)
Aug 06, 2021 78.58 81.14 78.58 81.07 9,854,893 +2.07(+2.61%)
Aug 05, 2021 80.21 80.68 78.04 79.00 10,037,196 -1.18(-1.47%)
Aug 04, 2021 82.13 82.51 79.12 80.18 20,084,788 +1.67(+2.13%)
Aug 03, 2021 79.65 80.10 76.52 78.51 17,608,002 -2.88(-3.54%)
Aug 02, 2021 82.64 82.77 81.18 81.39 6,328,744 -0.85(-1.03%)
Jul 30, 2021 81.78 83.25 81.48 82.24 7,174,381 +0.05(+0.06%)
Jul 29, 2021 83.47 83.81 82.12 82.19 11,018,495 -1.23(-1.47%)
Jul 28, 2021 83.48 85.86 83.32 83.42 13,380,607 +0.76(+0.92%)
Jul 27, 2021 88.45 88.45 80.21 82.66 24,178,062 -5.99(-6.76%)
Jul 26, 2021 89.53 89.89 88.50 88.65 4,663,865 -1.34(-1.49%)
Jul 23, 2021 89.16 90.21 88.53 89.99 3,954,595 +1.01(+1.14%)
Jul 22, 2021 88.90 89.18 88.08 88.98 5,245,714 -0.69(-0.77%)
Jul 21, 2021 90.26 90.40 88.91 89.66 5,855,459 -0.33(-0.37%)
Jul 20, 2021 89.12 90.20 88.08 90.00 6,737,839 +1.19(+1.34%)
Jul 19, 2021 90.23 90.73 88.41 88.81 7,871,566 -1.48(-1.63%)
Jul 16, 2021 89.37 90.86 89.34 90.28 7,535,882 +1.10(+1.24%)
Jul 15, 2021 90.84 91.07 89.10 89.18 8,893,178 -1.61(-1.78%)
Jul 14, 2021 91.99 92.22 90.58 90.80 5,040,189 -0.91(-1.00%)
Jul 13, 2021 91.96 92.31 91.34 91.71 8,337,625 +0.33(+0.37%)
Jul 12, 2021 91.79 91.87 90.90 91.38 4,122,594 +0.52(+0.57%)
Jul 09, 2021 90.36 91.07 89.95 90.85 3,647,284 +0.20(+0.22%)
Jul 08, 2021 90.87 91.51 90.23 90.66 6,231,514 -1.11(-1.21%)
Jul 07, 2021 93.69 93.69 91.60 91.77 3,502,009 -1.07(-1.15%)
Jul 06, 2021 92.91 93.63 92.13 92.84 3,896,856 +0.13(+0.14%)
Jul 02, 2021 93.18 93.43 92.03 92.71 3,153,696 +0.36(+0.39%)
Jul 01, 2021 93.50 93.82 91.68 92.35 5,140,033 -1.51(-1.61%)
Jun 30, 2021 94.14 94.40 93.57 93.86 4,444,894 -0.17(-0.18%)
Jun 29, 2021 93.84 94.33 92.52 94.03 4,229,832 +0.21(+0.22%)
Jun 28, 2021 91.26 94.56 91.07 93.82 7,216,617 +3.09(+3.40%)
Jun 25, 2021 91.11 92.19 90.65 90.74 9,093,526 -0.25(-0.27%)
Jun 24, 2021 90.34 91.53 90.04 90.98 5,734,377 +1.69(+1.89%)
Jun 23, 2021 90.35 90.46 88.74 89.29 6,554,555 -1.07(-1.19%)
Jun 22, 2021 90.43 90.58 89.67 90.36 4,732,166 +0.06(+0.07%)
Jun 21, 2021 90.36 91.23 89.35 90.30 4,737,467 +0.32(+0.36%)
Jun 18, 2021 91.58 91.83 89.55 89.98 8,652,800 -1.67(-1.82%)
Jun 17, 2021 92.08 92.90 91.14 91.65 5,173,129 -0.86(-0.93%)
Jun 16, 2021 94.17 94.36 91.25 92.51 7,566,018 -1.88(-1.99%)
Jun 15, 2021 97.23 97.35 93.80 94.38 6,255,962 -3.16(-3.24%)
Jun 14, 2021 96.76 97.82 96.00 97.54 5,947,759 +1.01(+1.05%)
Jun 11, 2021 96.18 96.73 95.75 96.53 4,181,960 +0.45(+0.47%)
Jun 10, 2021 94.69 96.26 94.50 96.08 4,482,537 +1.14(+1.20%)
Jun 09, 2021 95.74 96.31 94.79 94.94 3,668,632 -0.27(-0.28%)
Jun 08, 2021 95.84 96.00 94.99 95.20 2,639,890 -0.31(-0.33%)
Jun 07, 2021 95.29 95.68 94.69 95.52 2,699,812 +0.28(+0.29%)
Jun 04, 2021 93.57 95.71 93.57 95.24 3,041,090 +1.83(+1.96%)
Jun 03, 2021 92.94 94.13 92.51 93.41 3,869,049 -0.40(-0.43%)
Jun 02, 2021 94.74 95.05 93.41 93.81 3,333,091 -1.04(-1.10%)
Jun 01, 2021 95.65 95.99 94.54 94.86 3,561,398 -0.79(-0.82%)
May 28, 2021 95.83 96.46 95.56 95.64 3,144,324 +0.00(+0.00%)
May 27, 2021 95.40 95.96 94.99 95.64 7,873,009 -0.05(-0.05%)
May 26, 2021 95.52 96.85 95.21 95.69 3,945,713 +0.67(+0.70%)
May 25, 2021 95.27 95.76 94.69 95.02 3,339,278 +0.12(+0.12%)
May 24, 2021 94.35 95.17 94.24 94.91 3,250,517 +1.11(+1.18%)
May 21, 2021 95.37 95.47 93.68 93.79 5,523,127 -1.18(-1.24%)
May 20, 2021 93.08 95.62 93.02 94.97 6,856,022 +2.27(+2.45%)
May 19, 2021 90.93 92.86 90.68 92.70 4,285,284 +0.60(+0.65%)
May 18, 2021 91.02 93.77 90.73 92.10 6,368,256 +1.33(+1.46%)
May 17, 2021 91.15 91.54 90.02 90.78 5,261,553 -1.03(-1.12%)
May 14, 2021 92.84 92.84 91.52 91.81 3,717,804 -0.07(-0.07%)
May 13, 2021 91.93 92.49 91.29 91.88 4,821,198 +0.75(+0.82%)
May 12, 2021 92.72 93.23 90.74 91.13 6,279,907 -2.64(-2.81%)
May 11, 2021 92.11 94.19 91.40 93.77 6,640,171 +2.13(+2.33%)
May 10, 2021 93.49 94.16 91.60 91.63 6,166,942 -1.60(-1.72%)
May 07, 2021 91.89 93.55 91.50 93.23 6,621,185 +1.74(+1.90%)
May 06, 2021 88.51 91.98 88.16 91.49 8,159,163 +2.90(+3.27%)
May 05, 2021 92.05 93.20 88.51 88.59 13,298,890 +1.37(+1.57%)
May 04, 2021 89.34 89.47 86.00 87.22 15,392,942 -2.42(-2.70%)
May 03, 2021 90.19 90.50 89.29 89.64 6,752,004 -0.04(-0.04%)
Apr 30, 2021 89.85 90.47 89.39 89.68 6,725,394 -0.89(-0.98%)
Apr 29, 2021 90.16 90.64 89.58 90.57 4,876,694 +0.83(+0.92%)
Apr 28, 2021 90.77 90.78 89.50 89.74 6,804,899 -0.34(-0.38%)
Apr 27, 2021 92.95 93.29 89.75 90.09 9,071,936 -2.60(-2.80%)
Apr 26, 2021 91.09 92.83 90.98 92.68 5,140,237 +1.20(+1.31%)
Apr 23, 2021 92.15 92.49 91.16 91.48 4,101,958 -0.67(-0.73%)
Apr 22, 2021 91.76 92.93 91.44 92.15 5,839,312 +0.51(+0.56%)
Apr 21, 2021 91.94 92.01 90.37 91.64 8,134,496 -1.27(-1.37%)
Apr 20, 2021 94.68 94.74 92.57 92.91 4,574,142 -1.50(-1.59%)
Apr 19, 2021 95.33 95.97 93.76 94.41 4,877,601 -0.47(-0.50%)
Apr 16, 2021 96.48 96.48 94.46 94.89 7,246,400 -1.28(-1.33%)
Apr 15, 2021 95.45 96.42 94.81 96.16 7,446,823 +1.07(+1.13%)
Apr 14, 2021 95.50 95.92 94.82 95.09 4,134,790 -0.37(-0.39%)
Apr 13, 2021 94.94 96.16 94.44 95.47 5,834,916 +1.37(+1.46%)
Apr 12, 2021 93.08 94.23 92.98 94.10 4,822,168 +0.35(+0.38%)
Apr 09, 2021 94.03 94.26 92.54 93.74 4,394,414 -0.67(-0.71%)
Apr 08, 2021 95.73 95.79 94.11 94.41 3,667,953 -0.37(-0.39%)
Apr 07, 2021 94.41 95.26 94.36 94.78 4,565,232 -0.47(-0.49%)
Apr 06, 2021 96.10 96.10 94.97 95.25 8,245,044 -0.54(-0.56%)
Apr 05, 2021 93.97 96.33 93.49 95.79 5,365,772 +2.28(+2.44%)
Apr 01, 2021 91.94 93.67 91.75 93.51 6,217,570 +2.49(+2.73%)
Mar 31, 2021 90.88 92.08 90.53 91.02 6,664,202 +0.33(+0.37%)
Mar 30, 2021 90.47 90.91 88.86 90.69 6,280,478 -1.33(-1.45%)
Mar 29, 2021 90.29 92.90 90.07 92.02 8,847,465 +1.59(+1.75%)
Mar 26, 2021 89.30 90.52 88.84 90.44 6,295,221 +1.52(+1.71%)
Mar 25, 2021 88.49 89.19 87.17 88.92 5,125,655 +0.33(+0.38%)
Mar 24, 2021 89.60 89.60 87.76 88.59 4,904,689 -0.85(-0.95%)
Mar 23, 2021 90.62 90.63 89.14 89.44 4,522,456 -0.48(-0.53%)
Mar 22, 2021 88.70 90.56 88.63 89.92 4,383,212 +1.35(+1.53%)
Mar 19, 2021 87.78 89.59 87.78 88.57 13,794,232 +0.89(+1.02%)
Mar 18, 2021 88.81 89.68 87.27 87.68 6,836,918 -2.80(-3.09%)
Mar 17, 2021 90.44 90.95 88.89 90.47 4,745,492 -0.82(-0.90%)
Mar 16, 2021 91.57 92.78 90.95 91.30 4,650,874 +0.69(+0.77%)
Mar 15, 2021 90.90 91.07 89.46 90.60 3,214,623 -0.46(-0.50%)
Mar 12, 2021 89.94 91.15 89.21 91.06 3,351,852 +0.09(+0.10%)
Mar 11, 2021 90.99 91.84 90.47 90.96 4,561,872 +1.60(+1.79%)
Mar 10, 2021 90.83 91.71 89.15 89.37 4,376,364 -1.16(-1.29%)
Mar 09, 2021 89.65 91.70 89.65 90.53 6,439,165 +3.22(+3.69%)
Mar 08, 2021 89.80 90.86 87.24 87.31 6,888,643 -3.30(-3.64%)
Mar 05, 2021 90.24 91.40 88.40 90.61 8,530,028 +1.02(+1.14%)
Mar 04, 2021 91.10 92.55 88.81 89.59 5,896,827 -2.12(-2.32%)
Mar 03, 2021 94.24 94.48 90.91 91.72 5,396,762 -2.98(-3.14%)
Mar 02, 2021 96.81 96.89 94.54 94.69 4,070,997 -1.93(-2.00%)
Mar 01, 2021 95.03 96.82 94.83 96.62 5,247,126 +3.04(+3.25%)
Feb 26, 2021 93.96 95.14 93.14 93.58 6,526,947 +0.50(+0.54%)
Feb 25, 2021 93.29 94.37 91.80 93.08 5,528,784 -0.58(-0.62%)
Feb 24, 2021 93.42 94.02 92.51 93.66 6,054,075 -0.71(-0.76%)
Feb 23, 2021 93.05 94.79 91.56 94.37 6,373,072 -0.16(-0.17%)
Feb 22, 2021 97.70 97.70 94.36 94.53 6,284,644 -4.13(-4.19%)
Feb 19, 2021 100.76 100.89 98.45 98.66 4,464,402 -1.42(-1.42%)
Feb 18, 2021 99.67 100.22 98.79 100.08 5,198,276 -0.10(-0.10%)
Feb 17, 2021 100.75 101.17 99.65 100.17 3,823,431 -0.60(-0.59%)
Feb 16, 2021 101.61 102.31 100.30 100.77 3,854,558 -0.83(-0.82%)
Feb 12, 2021 100.59 101.68 99.97 101.60 3,089,474 +0.56(+0.55%)
Feb 11, 2021 101.30 102.00 100.37 101.05 3,377,669 +0.47(+0.47%)
Feb 10, 2021 100.85 101.24 99.10 100.58 4,847,605 +0.03(+0.03%)
Feb 09, 2021 99.78 101.56 98.91 100.55 5,414,039 +1.51(+1.52%)
Feb 08, 2021 99.88 100.89 98.26 99.04 6,098,862 -0.41(-0.41%)
Feb 05, 2021 98.52 102.01 97.87 99.45 17,418,066 +8.74(+9.64%)
Feb 04, 2021 91.37 92.41 90.45 90.71 8,365,532 -0.09(-0.10%)
Feb 03, 2021 91.89 92.07 90.62 90.80 6,807,927 -1.18(-1.29%)
Feb 02, 2021 90.08 92.18 89.86 91.98 5,901,395 +2.51(+2.80%)
Feb 01, 2021 89.54 90.20 88.93 89.48 4,362,076 +0.41(+0.46%)
Jan 29, 2021 88.32 89.39 87.83 89.07 7,177,986 +0.71(+0.81%)
Jan 28, 2021 87.67 89.48 87.12 88.35 6,828,845 +1.57(+1.80%)
Jan 27, 2021 89.07 89.07 86.33 86.79 12,413,662 -3.63(-4.02%)
Jan 26, 2021 91.37 91.69 90.18 90.42 6,558,350 -1.00(-1.09%)
Jan 25, 2021 93.50 93.72 90.77 91.41 5,489,576 -1.01(-1.09%)
Jan 22, 2021 92.67 93.21 91.83 92.42 3,836,556 -0.17(-0.18%)
Jan 21, 2021 93.44 93.67 92.21 92.59 4,586,342 -0.51(-0.55%)
Jan 20, 2021 91.96 93.83 91.58 93.10 5,814,817 +1.93(+2.11%)
Jan 19, 2021 88.99 91.39 88.90 91.17 5,835,424 +2.41(+2.71%)
Jan 15, 2021 88.08 88.82 86.69 88.76 8,645,278 +0.69(+0.78%)
Jan 14, 2021 88.24 89.30 87.74 88.08 5,584,816 +0.22(+0.25%)
Jan 13, 2021 87.73 88.41 86.56 87.86 4,315,405 +0.51(+0.58%)
Jan 12, 2021 89.07 89.24 86.09 87.35 5,518,045 -1.62(-1.83%)
Jan 11, 2021 89.36 89.90 88.63 88.98 6,831,146 -0.38(-0.43%)
Jan 08, 2021 88.16 89.43 87.63 89.36 4,504,862 +1.60(+1.82%)
Jan 07, 2021 86.97 88.82 86.39 87.76 6,275,554 +1.63(+1.90%)
Jan 06, 2021 87.17 87.99 86.02 86.13 7,581,843 -2.63(-2.97%)
Jan 05, 2021 88.40 88.82 87.21 88.76 4,641,957 +0.77(+0.88%)
Jan 04, 2021 90.72 90.94 87.32 87.99 7,583,830 -2.89(-3.18%)
Dec 31, 2020 90.88 90.88 90.88 2,746,697 +1.24(+1.39%)
Dec 30, 2020 89.80 90.63 89.49 89.63 2,746,697 +0.21(+0.23%)
Dec 29, 2020 89.68 90.15 88.92 89.43 3,822,661 -0.06(-0.07%)
Dec 28, 2020 89.81 90.30 88.84 89.49 4,472,942 +0.46(+0.52%)
Dec 24, 2020 88.38 89.28 88.36 89.03 2,318,383 +0.73(+0.83%)
Dec 23, 2020 88.04 88.57 86.91 88.29 4,830,992 +0.77(+0.88%)
Dec 22, 2020 87.54 87.71 86.42 87.52 5,194,504 +0.60(+0.69%)
Dec 21, 2020 87.58 88.14 85.33 86.92 7,461,113 -1.53(-1.73%)
Dec 18, 2020 87.15 88.85 86.41 88.45 14,381,005 +1.87(+2.16%)
Dec 17, 2020 86.98 87.45 85.13 86.58 6,943,850 +0.23(+0.27%)
Dec 16, 2020 85.41 86.41 84.99 86.34 7,119,869 +1.27(+1.50%)
Dec 15, 2020 84.42 85.11 83.77 85.07 6,054,430 +0.96(+1.14%)
Dec 14, 2020 82.48 84.43 82.28 84.11 7,669,221 +2.21(+2.70%)
Dec 11, 2020 81.36 82.25 81.11 81.90 5,991,464 +0.56(+0.69%)
Dec 10, 2020 80.53 82.15 79.94 81.34 8,686,175 +0.52(+0.64%)
Dec 09, 2020 81.72 81.90 80.13 80.82 11,357,361 -1.03(-1.26%)
Dec 08, 2020 80.73 81.86 80.25 81.85 6,886,377 +1.33(+1.65%)
Dec 07, 2020 79.67 81.19 79.45 80.52 6,876,740 +1.36(+1.72%)
Dec 04, 2020 77.05 79.21 76.96 79.16 6,553,512 +2.05(+2.65%)
Dec 03, 2020 77.62 78.11 76.88 77.12 4,963,269 -0.35(-0.45%)
Dec 02, 2020 78.03 78.31 77.07 77.47 4,881,813 -0.76(-0.98%)
Dec 01, 2020 78.24 78.29 76.96 78.23 5,920,006 +0.44(+0.57%)
Nov 30, 2020 76.66 78.04 76.13 77.79 15,564,494 +1.31(+1.71%)
Nov 27, 2020 76.05 76.55 75.03 76.48 3,455,863 +1.60(+2.13%)
Nov 25, 2020 74.32 75.50 74.04 74.88 4,927,752 +1.25(+1.70%)
Nov 24, 2020 74.32 74.43 73.32 73.63 7,410,226 -0.68(-0.91%)
Nov 23, 2020 75.28 75.70 73.51 74.31 7,102,952 -0.87(-1.16%)
Nov 20, 2020 74.09 76.06 73.90 75.18 6,878,010 +0.86(+1.16%)
Nov 19, 2020 72.39 75.07 72.17 74.32 8,939,837 +0.42(+0.57%)
Nov 18, 2020 75.31 75.43 73.66 73.90 9,485,060 -1.58(-2.09%)
Nov 17, 2020 75.87 77.12 75.37 75.47 6,344,622 -0.32(-0.43%)
Nov 16, 2020 75.09 75.85 73.96 75.79 8,046,506 -0.11(-0.14%)
Nov 13, 2020 75.85 76.05 74.98 75.90 5,717,950 +0.82(+1.10%)
Nov 12, 2020 75.48 76.73 74.90 75.08 4,987,281 +0.16(+0.21%)
Nov 11, 2020 74.73 75.06 74.10 74.92 5,629,837 +1.40(+1.90%)
Nov 10, 2020 73.21 74.62 71.65 73.52 8,845,769 -0.28(-0.38%)
Nov 09, 2020 73.41 76.57 69.68 73.81 14,012,963 -3.33(-4.31%)
Nov 06, 2020 78.17 78.44 75.63 77.13 7,741,056 -1.30(-1.66%)
Nov 05, 2020 79.02 79.94 78.19 78.44 6,721,818 +0.75(+0.97%)
Nov 04, 2020 77.25 78.32 76.02 77.68 8,819,228 +3.04(+4.08%)
Nov 03, 2020 74.95 76.03 74.15 74.64 6,693,407 -0.14(-0.18%)
Nov 02, 2020 74.92 76.12 74.09 74.78 7,463,488 +0.66(+0.88%)
Oct 30, 2020 75.80 76.62 72.79 74.12 12,239,584 -2.00(-2.62%)
Oct 29, 2020 77.28 77.78 75.49 76.12 10,086,646 -1.21(-1.57%)
Oct 28, 2020 78.48 78.96 77.25 77.33 6,037,291 -1.91(-2.41%)
Oct 27, 2020 79.28 79.76 78.38 79.24 5,588,015 +0.46(+0.58%)
Oct 26, 2020 79.03 80.02 78.06 78.78 4,327,216 -0.54(-0.68%)
Oct 23, 2020 79.28 79.65 78.19 79.32 4,396,866 +0.26(+0.33%)
Oct 22, 2020 80.46 80.46 77.88 79.05 4,437,808 -1.15(-1.43%)
Oct 21, 2020 79.27 80.83 79.00 80.20 5,419,460 +1.76(+2.25%)
Oct 20, 2020 78.79 79.41 77.91 78.44 3,438,815 +0.06(+0.07%)
Oct 19, 2020 80.53 80.75 78.11 78.38 4,560,066 -0.53(-0.67%)
Oct 16, 2020 79.23 79.88 78.81 78.91 4,785,631 +0.26(+0.34%)
Oct 15, 2020 79.30 79.74 78.41 78.64 3,947,984 -1.52(-1.89%)
Oct 14, 2020 80.76 81.20 79.36 80.16 5,636,619 -0.08(-0.10%)
Oct 13, 2020 79.71 80.71 78.75 80.24 5,384,370 +0.90(+1.13%)
Oct 12, 2020 77.59 80.18 77.27 79.34 6,870,024 +2.79(+3.64%)
Oct 09, 2020 76.53 77.08 76.07 76.55 5,551,205 +0.40(+0.53%)
Oct 08, 2020 77.03 77.28 75.71 76.15 5,610,725 -0.66(-0.85%)
Oct 07, 2020 77.01 77.25 76.01 76.80 5,538,726 +0.17(+0.22%)
Oct 06, 2020 78.07 78.93 76.46 76.64 4,992,682 -1.65(-2.11%)
Oct 05, 2020 77.67 78.47 76.73 78.29 5,680,466 +1.65(+2.16%)
Oct 02, 2020 80.25 80.25 76.47 76.64 8,980,402 -4.29(-5.30%)
Oct 01, 2020 79.98 81.76 79.65 80.92 6,166,513 +1.69(+2.14%)
Sep 30, 2020 78.90 80.27 78.69 79.23 7,616,383 +0.17(+0.21%)
Sep 29, 2020 80.09 80.26 78.83 79.06 4,934,754 -1.15(-1.43%)
Sep 28, 2020 79.89 80.28 78.79 80.21 3,920,489 +0.95(+1.20%)
Sep 25, 2020 78.18 79.61 77.38 79.26 5,061,904 +1.26(+1.62%)
Sep 24, 2020 77.59 79.17 77.57 78.00 5,132,399 -0.43(-0.55%)
Sep 23, 2020 80.78 81.38 78.19 78.43 5,976,073 -2.47(-3.05%)
Sep 22, 2020 80.56 81.50 79.04 80.89 6,372,432 +1.21(+1.52%)
Sep 21, 2020 77.95 79.73 77.48 79.68 6,429,525 +1.29(+1.65%)
Sep 18, 2020 77.64 78.93 76.42 78.39 9,613,765 +1.29(+1.68%)
Sep 17, 2020 76.40 77.51 76.06 77.10 7,774,269 -1.19(-1.53%)
Sep 16, 2020 79.94 80.64 78.12 78.29 5,105,127 -1.72(-2.15%)
Sep 15, 2020 78.30 80.46 78.08 80.01 6,642,141 +2.57(+3.32%)
Sep 14, 2020 77.36 77.73 76.81 77.44 6,356,909 +1.13(+1.47%)
Sep 11, 2020 78.13 78.81 75.98 76.31 6,155,348 -1.10(-1.42%)
Sep 10, 2020 78.58 79.39 77.06 77.41 8,641,582 -0.49(-0.63%)
Sep 09, 2020 76.20 78.30 75.62 77.90 7,135,811 +3.34(+4.48%)
Sep 08, 2020 74.95 75.84 74.31 74.56 11,264,045 -2.77(-3.58%)
Sep 04, 2020 77.42 78.10 74.07 77.33 9,141,527 -1.27(-1.62%)
Sep 03, 2020 81.20 81.24 77.72 78.60 8,164,504 -3.07(-3.76%)
Sep 02, 2020 81.80 82.23 80.72 81.68 7,279,360 +0.12(+0.14%)
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.