Skip to main content

Wynn Resorts (NQ: WYNN )

78.78 -1.22 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 121.18 123.18 120.02 120.35 3,909,064 +0.65(+0.54%)
Jun 29, 2021 119.03 120.86 118.91 119.70 2,753,797 +0.87(+0.73%)
Jun 28, 2021 121.84 121.84 117.89 118.84 3,992,917 -3.25(-2.66%)
Jun 25, 2021 122.36 123.11 121.27 122.08 3,554,889 -0.09(-0.07%)
Jun 24, 2021 124.86 125.61 122.15 122.17 2,763,638 -1.77(-1.43%)
Jun 23, 2021 125.36 126.44 122.99 123.94 1,894,332 -0.80(-0.64%)
Jun 22, 2021 124.26 125.51 122.33 124.74 2,100,998 -0.84(-0.67%)
Jun 21, 2021 123.20 125.74 121.56 125.58 1,763,486 +3.12(+2.55%)
Jun 18, 2021 121.66 123.05 120.81 122.46 2,567,648 -0.85(-0.69%)
Jun 17, 2021 123.76 127.26 122.53 123.31 2,351,054 -0.15(-0.12%)
Jun 16, 2021 123.13 124.17 121.75 123.45 1,648,781 +0.05(+0.04%)
Jun 15, 2021 122.96 124.20 122.59 123.40 1,684,551 +0.44(+0.36%)
Jun 14, 2021 125.17 125.49 121.93 122.96 3,100,383 -2.19(-1.75%)
Jun 11, 2021 124.23 125.24 122.78 125.15 1,226,740 +0.98(+0.79%)
Jun 10, 2021 124.76 125.32 123.05 124.16 1,683,014 -0.49(-0.39%)
Jun 09, 2021 126.20 126.24 124.58 124.65 1,857,528 -1.36(-1.08%)
Jun 08, 2021 127.69 127.69 124.85 126.01 1,594,321 -1.03(-0.81%)
Jun 07, 2021 125.40 127.10 123.21 127.05 3,124,409 +0.92(+0.73%)
Jun 04, 2021 128.06 128.08 125.65 126.12 2,184,187 -0.91(-0.71%)
Jun 03, 2021 130.91 130.99 127.01 127.03 2,991,800 -5.48(-4.14%)
Jun 02, 2021 133.84 134.65 131.42 132.51 1,608,244 -0.94(-0.71%)
Jun 01, 2021 132.05 134.04 131.14 133.45 2,270,007 +3.68(+2.84%)
May 28, 2021 131.12 131.21 129.06 129.77 1,259,837 -0.79(-0.60%)
May 27, 2021 130.85 131.01 129.03 130.56 1,568,568 +0.22(+0.17%)
May 26, 2021 127.94 130.69 127.14 130.34 2,613,036 +3.37(+2.65%)
May 25, 2021 128.46 130.13 126.08 126.98 1,758,328 -0.42(-0.33%)
May 24, 2021 125.62 128.28 123.99 127.40 1,733,262 +2.07(+1.65%)
May 21, 2021 125.71 126.96 124.52 125.33 1,919,679 +0.72(+0.58%)
May 20, 2021 124.27 125.37 122.57 124.61 1,938,866 +0.33(+0.26%)
May 19, 2021 121.58 124.38 120.96 124.29 2,218,123 +0.16(+0.13%)
May 18, 2021 123.54 126.45 123.43 124.13 2,045,054 +1.39(+1.13%)
May 17, 2021 123.43 123.70 119.43 122.74 2,753,736 -1.91(-1.53%)
May 14, 2021 121.97 125.19 120.81 124.65 2,050,012 +4.18(+3.47%)
May 13, 2021 120.33 123.29 118.10 120.47 2,646,115 +1.49(+1.25%)
May 12, 2021 121.66 123.33 118.34 118.98 2,912,923 -4.03(-3.27%)
May 11, 2021 122.86 127.72 121.82 123.01 3,867,416 -0.72(-0.58%)
May 10, 2021 124.98 126.01 123.37 123.73 2,608,313 -0.55(-0.44%)
May 07, 2021 121.44 124.60 120.33 124.28 1,681,712 +3.45(+2.86%)
May 06, 2021 124.58 125.21 119.25 120.83 2,930,474 -4.95(-3.94%)
May 05, 2021 124.73 127.28 123.84 125.78 2,379,000 +3.41(+2.78%)
May 04, 2021 126.08 126.25 119.86 122.37 4,895,107 -4.44(-3.50%)
May 03, 2021 126.65 128.57 125.99 126.81 1,517,780 +0.45(+0.36%)
Apr 30, 2021 125.67 127.24 124.92 126.36 1,295,929 -0.62(-0.49%)
Apr 29, 2021 129.61 130.00 123.14 126.98 2,659,259 -1.22(-0.95%)
Apr 28, 2021 126.00 128.66 124.29 128.20 2,136,983 +2.48(+1.97%)
Apr 27, 2021 123.14 125.99 122.22 125.72 1,592,943 +2.71(+2.20%)
Apr 26, 2021 122.74 125.19 122.62 123.01 2,119,907 +0.84(+0.68%)
Apr 23, 2021 123.54 124.21 121.69 122.17 2,662,179 -0.23(-0.18%)
Apr 22, 2021 122.63 124.69 120.76 122.40 2,335,548 -1.58(-1.28%)
Apr 21, 2021 119.57 124.04 118.43 123.98 1,956,924 +4.28(+3.58%)
Apr 20, 2021 123.12 123.72 117.83 119.70 2,855,461 -4.57(-3.67%)
Apr 19, 2021 124.56 125.64 123.50 124.27 1,399,340 -0.98(-0.79%)
Apr 16, 2021 125.61 126.97 124.24 125.25 1,316,964 -0.63(-0.50%)
Apr 15, 2021 127.66 128.10 125.10 125.88 1,415,938 -1.11(-0.88%)
Apr 14, 2021 128.07 129.75 126.60 127.00 2,448,455 -0.76(-0.59%)
Apr 13, 2021 126.46 128.22 123.36 127.75 1,972,483 -0.12(-0.09%)
Apr 12, 2021 128.91 129.34 126.83 127.87 1,504,375 -1.43(-1.10%)
Apr 09, 2021 129.95 130.56 127.82 129.30 1,726,077 -2.07(-1.57%)
Apr 08, 2021 130.83 131.44 129.08 131.37 2,970,692 +0.80(+0.61%)
Apr 07, 2021 133.61 134.42 129.01 130.57 2,751,267 -3.63(-2.71%)
Apr 06, 2021 130.99 135.24 130.42 134.20 3,912,945 +5.22(+4.04%)
Apr 05, 2021 129.80 132.09 128.51 128.98 2,772,997 +2.92(+2.32%)
Apr 01, 2021 124.87 128.29 124.27 126.06 2,249,611 +2.69(+2.18%)
Mar 31, 2021 123.07 124.27 121.78 123.37 1,607,541 -0.08(-0.06%)
Mar 30, 2021 121.78 124.85 121.09 123.45 1,541,921 +1.92(+1.58%)
Mar 29, 2021 124.22 125.69 120.80 121.53 1,801,308 -3.87(-3.08%)
Mar 26, 2021 127.69 128.17 121.47 125.40 1,718,252 -0.66(-0.52%)
Mar 25, 2021 119.85 126.99 118.89 126.06 2,152,058 +2.87(+2.33%)
Mar 24, 2021 123.97 128.29 123.01 123.19 2,189,559 +0.03(+0.02%)
Mar 23, 2021 127.54 129.12 122.39 123.16 3,345,961 -7.60(-5.81%)
Mar 22, 2021 132.96 133.18 129.23 130.75 1,730,711 -2.57(-1.93%)
Mar 19, 2021 133.25 133.84 129.15 133.32 2,842,550 -0.17(-0.13%)
Mar 18, 2021 137.76 137.77 132.65 133.49 2,048,227 -4.28(-3.11%)
Mar 17, 2021 133.19 137.82 132.96 137.77 1,429,537 +2.39(+1.77%)
Mar 16, 2021 138.43 138.43 133.02 135.38 2,162,983 -2.19(-1.60%)
Mar 15, 2021 137.59 141.59 136.89 137.57 3,432,647 +2.71(+2.01%)
Mar 12, 2021 135.31 137.19 133.84 134.87 2,052,574 -0.86(-0.63%)
Mar 11, 2021 133.79 140.34 132.65 135.72 3,200,799 +3.03(+2.28%)
Mar 10, 2021 132.04 134.50 131.40 132.69 1,579,197 +0.83(+0.63%)
Mar 09, 2021 134.71 134.71 130.91 131.87 1,460,500 +0.26(+0.19%)
Mar 08, 2021 132.43 135.02 131.38 131.61 2,017,026 +0.41(+0.31%)
Mar 05, 2021 131.00 131.77 124.17 131.20 3,405,105 +0.42(+0.32%)
Mar 04, 2021 133.92 134.19 124.81 130.78 3,453,287 -2.69(-2.01%)
Mar 03, 2021 134.10 137.26 131.62 133.46 3,625,364 +2.58(+1.97%)
Mar 02, 2021 131.17 133.04 129.75 130.88 1,451,882 +1.19(+0.92%)
Mar 01, 2021 133.25 133.69 129.11 129.69 1,965,884 +0.06(+0.05%)
Feb 26, 2021 127.20 130.82 126.13 129.63 2,287,819 +3.02(+2.39%)
Feb 25, 2021 131.87 133.58 125.17 126.61 2,792,583 -5.46(-4.14%)
Feb 24, 2021 134.41 135.20 129.98 132.07 3,336,449 -2.23(-1.66%)
Feb 23, 2021 127.98 136.06 123.68 134.31 7,125,235 +9.57(+7.68%)
Feb 22, 2021 122.78 129.87 122.56 124.73 4,417,886 +3.04(+2.50%)
Feb 19, 2021 118.63 122.39 118.58 121.69 2,409,964 +3.73(+3.16%)
Feb 18, 2021 118.57 120.07 115.64 117.96 2,075,215 -2.26(-1.88%)
Feb 17, 2021 119.35 122.03 117.45 120.22 2,333,266 +0.74(+0.62%)
Feb 16, 2021 117.88 121.54 116.91 119.49 3,842,304 +3.51(+3.03%)
Feb 12, 2021 112.85 116.32 111.69 115.97 2,158,968 +3.22(+2.85%)
Feb 11, 2021 114.59 115.03 111.20 112.76 2,850,652 -1.83(-1.60%)
Feb 10, 2021 112.68 117.90 112.25 114.59 6,192,967 +3.01(+2.70%)
Feb 09, 2021 113.96 115.16 111.26 111.58 5,729,287 -3.97(-3.43%)
Feb 08, 2021 113.02 116.07 111.74 115.54 2,836,752 +0.41(+0.36%)
Feb 05, 2021 110.30 117.60 110.13 115.13 5,488,165 +8.17(+7.64%)
Feb 04, 2021 107.54 108.44 104.83 106.96 2,411,860 +0.27(+0.25%)
Feb 03, 2021 105.00 107.74 104.33 106.69 2,192,632 +2.28(+2.19%)
Feb 02, 2021 102.10 105.35 101.49 104.41 2,477,441 +4.27(+4.27%)
Feb 01, 2021 99.31 100.95 98.55 100.14 1,797,981 +2.19(+2.24%)
Jan 29, 2021 100.39 101.14 97.78 97.95 2,288,226 -2.48(-2.47%)
Jan 28, 2021 100.47 103.13 97.42 100.42 3,024,490 +1.23(+1.24%)
Jan 27, 2021 102.34 104.09 98.60 99.20 3,486,293 -5.03(-4.82%)
Jan 26, 2021 107.51 108.20 103.90 104.22 2,089,142 -2.12(-1.99%)
Jan 25, 2021 104.89 107.76 102.98 106.34 3,342,286 +0.60(+0.57%)
Jan 22, 2021 105.03 106.36 102.84 105.74 5,119,903 -1.68(-1.57%)
Jan 21, 2021 108.58 110.17 106.97 107.42 2,135,901 -0.90(-0.83%)
Jan 20, 2021 106.55 111.06 105.56 108.32 4,083,138 +2.85(+2.71%)
Jan 19, 2021 105.83 106.56 104.07 105.46 3,633,340 +0.92(+0.88%)
Jan 15, 2021 106.70 106.70 104.09 104.54 2,882,079 -2.73(-2.54%)
Jan 14, 2021 106.87 109.58 106.48 107.27 2,685,038 +1.08(+1.02%)
Jan 13, 2021 107.81 107.93 105.10 106.18 2,818,490 -2.07(-1.91%)
Jan 12, 2021 106.76 109.11 105.10 108.25 2,138,255 +1.94(+1.82%)
Jan 11, 2021 104.92 106.69 102.41 106.31 2,566,027 -0.98(-0.92%)
Jan 08, 2021 108.15 108.94 106.36 107.29 2,857,793 -0.71(-0.66%)
Jan 07, 2021 110.63 110.92 106.78 108.00 3,906,738 -1.08(-0.99%)
Jan 06, 2021 108.89 111.58 107.31 109.08 2,470,825 +0.65(+0.60%)
Jan 05, 2021 104.59 109.75 104.32 108.44 1,843,162 +3.24(+3.08%)
Jan 04, 2021 111.35 111.70 104.49 105.20 3,652,525 -5.84(-5.26%)
Dec 31, 2020 111.03 111.03 111.03 2,120,905 -0.56(-0.50%)
Dec 30, 2020 112.36 114.10 110.75 111.59 2,120,905 -0.89(-0.80%)
Dec 29, 2020 114.43 114.72 112.03 112.49 1,282,315 -1.14(-1.00%)
Dec 28, 2020 113.13 115.53 112.30 113.63 1,941,948 +1.06(+0.94%)
Dec 24, 2020 112.59 113.61 111.80 112.57 864,664 -0.90(-0.79%)
Dec 23, 2020 112.12 115.07 111.80 113.47 2,029,341 +2.65(+2.39%)
Dec 22, 2020 110.48 111.48 108.95 110.82 1,663,513 +0.07(+0.06%)
Dec 21, 2020 108.95 111.97 107.00 110.75 3,869,328 -3.34(-2.93%)
Dec 18, 2020 112.73 114.67 111.21 114.08 3,247,903 +1.10(+0.98%)
Dec 17, 2020 114.94 115.32 112.32 112.98 2,078,149 -0.41(-0.37%)
Dec 16, 2020 111.69 114.44 110.76 113.40 2,354,326 +1.11(+0.99%)
Dec 15, 2020 107.48 112.92 106.79 112.28 3,248,008 +6.46(+6.10%)
Dec 14, 2020 110.62 110.94 105.49 105.83 2,842,603 -3.38(-3.10%)
Dec 11, 2020 110.88 111.58 107.86 109.21 2,197,888 -1.87(-1.68%)
Dec 10, 2020 107.35 111.29 107.35 111.08 1,860,819 +1.69(+1.55%)
Dec 09, 2020 111.08 111.73 107.60 109.39 2,193,327 -0.15(-0.14%)
Dec 08, 2020 108.87 111.37 108.57 109.54 2,890,533 -0.01(-0.01%)
Dec 07, 2020 110.97 111.14 107.78 109.55 3,790,597 -2.14(-1.92%)
Dec 04, 2020 107.76 111.71 106.48 111.69 3,046,090 +4.93(+4.62%)
Dec 03, 2020 105.41 108.63 104.21 106.76 3,213,832 +3.31(+3.20%)
Dec 02, 2020 100.13 104.77 99.14 103.46 2,997,745 +2.73(+2.71%)
Dec 01, 2020 100.40 103.02 99.28 100.73 2,861,523 +1.83(+1.85%)
Nov 30, 2020 99.38 100.04 95.68 98.90 3,118,811 -0.71(-0.71%)
Nov 27, 2020 99.72 101.74 99.07 99.61 1,442,564 +0.81(+0.82%)
Nov 25, 2020 100.03 100.10 97.48 98.80 2,261,602 -2.32(-2.30%)
Nov 24, 2020 96.03 101.27 95.86 101.12 4,286,678 +7.16(+7.62%)
Nov 23, 2020 93.98 95.25 92.62 93.96 3,386,449 +0.19(+0.20%)
Nov 20, 2020 96.26 97.23 93.77 93.77 3,650,004 -3.40(-3.50%)
Nov 19, 2020 95.39 97.89 94.74 97.18 2,799,643 +3.06(+3.25%)
Nov 18, 2020 93.04 97.29 92.21 94.12 3,383,914 +1.39(+1.50%)
Nov 17, 2020 91.82 94.79 89.94 92.73 2,539,467 -0.50(-0.54%)
Nov 16, 2020 96.12 96.79 91.95 93.23 4,559,959 +2.51(+2.77%)
Nov 13, 2020 86.30 91.19 85.08 90.72 4,249,446 +5.43(+6.37%)
Nov 12, 2020 88.26 88.46 84.59 85.29 7,276,407 -4.96(-5.50%)
Nov 11, 2020 95.65 95.65 89.55 90.25 5,123,678 -4.87(-5.12%)
Nov 10, 2020 98.41 100.56 93.87 95.12 5,387,251 -5.49(-5.46%)
Nov 09, 2020 93.66 104.24 93.49 100.61 19,209,696 +21.82(+27.69%)
Nov 06, 2020 76.65 79.61 76.28 78.80 3,517,901 -0.06(-0.07%)
Nov 05, 2020 76.15 79.21 75.63 78.85 5,369,826 +3.95(+5.27%)
Nov 04, 2020 73.88 76.54 72.53 74.91 4,479,711 +1.53(+2.08%)
Nov 03, 2020 75.41 75.93 72.93 73.38 3,128,153 -1.26(-1.69%)
Nov 02, 2020 73.24 74.86 72.23 74.64 4,015,366 +3.37(+4.72%)
Oct 30, 2020 70.21 72.14 69.13 71.28 3,359,174 +0.24(+0.33%)
Oct 29, 2020 68.18 71.96 67.95 71.04 3,998,948 +3.13(+4.61%)
Oct 28, 2020 69.58 69.71 66.62 67.91 4,490,975 -2.78(-3.93%)
Oct 27, 2020 72.44 72.69 70.04 70.69 2,476,557 -1.66(-2.30%)
Oct 26, 2020 73.40 73.46 70.63 72.35 3,006,576 -2.99(-3.97%)
Oct 23, 2020 75.43 75.62 73.60 75.34 2,177,869 +0.13(+0.17%)
Oct 22, 2020 74.03 75.43 72.97 75.21 4,079,793 +3.52(+4.91%)
Oct 21, 2020 70.86 72.23 70.18 71.69 2,566,013 +0.40(+0.57%)
Oct 20, 2020 69.04 71.92 68.90 71.29 3,564,469 +2.73(+3.98%)
Oct 19, 2020 70.25 71.09 68.39 68.56 3,906,869 -1.43(-2.04%)
Oct 16, 2020 71.38 72.20 69.79 69.99 3,058,894 -1.55(-2.17%)
Oct 15, 2020 70.31 71.59 69.54 71.54 2,613,677 +0.98(+1.39%)
Oct 14, 2020 70.35 71.40 69.63 70.56 3,316,762 -0.04(-0.06%)
Oct 13, 2020 72.02 72.02 68.38 70.60 5,362,754 -2.33(-3.20%)
Oct 12, 2020 71.69 73.02 71.20 72.93 2,105,201 +1.42(+1.98%)
Oct 09, 2020 73.44 74.33 71.30 71.51 3,145,269 -1.62(-2.22%)
Oct 08, 2020 74.08 74.88 72.73 73.14 2,786,663 -0.73(-0.99%)
Oct 07, 2020 74.71 74.74 73.05 73.87 2,890,850 +0.73(+1.00%)
Oct 06, 2020 73.38 76.50 72.83 73.14 5,160,974 +0.46(+0.64%)
Oct 05, 2020 71.90 72.89 70.88 72.67 3,468,332 +0.64(+0.89%)
Oct 02, 2020 68.89 72.27 68.49 72.03 3,166,101 +1.11(+1.57%)
Oct 01, 2020 70.99 71.55 69.98 70.92 4,326,869 +0.26(+0.36%)
Sep 30, 2020 70.79 72.76 70.05 70.67 4,520,803 +0.82(+1.17%)
Sep 29, 2020 71.82 71.93 69.43 69.85 4,330,059 -2.60(-3.59%)
Sep 28, 2020 71.95 73.38 71.28 72.45 3,252,920 +1.24(+1.74%)
Sep 25, 2020 70.03 71.40 69.50 71.21 2,727,824 +1.27(+1.82%)
Sep 24, 2020 69.38 71.20 67.69 69.94 3,976,262 +0.37(+0.54%)
Sep 23, 2020 72.76 74.52 69.39 69.56 4,468,135 -2.69(-3.72%)
Sep 22, 2020 71.52 73.97 70.86 72.25 3,360,776 +1.10(+1.55%)
Sep 21, 2020 72.57 73.42 69.71 71.15 7,116,484 -5.31(-6.95%)
Sep 18, 2020 77.65 78.40 75.06 76.46 3,769,811 -1.57(-2.02%)
Sep 17, 2020 76.79 79.29 76.75 78.04 2,835,343 -0.35(-0.45%)
Sep 16, 2020 79.90 80.00 76.09 78.39 6,696,323 -2.58(-3.18%)
Sep 15, 2020 82.57 82.62 79.48 80.97 3,582,112 -1.50(-1.81%)
Sep 14, 2020 81.71 82.51 80.56 82.47 2,297,531 +1.66(+2.06%)
Sep 11, 2020 83.27 83.55 79.59 80.80 2,233,962 -1.20(-1.46%)
Sep 10, 2020 82.79 85.03 81.80 82.00 3,251,309 +0.37(+0.46%)
Sep 09, 2020 82.33 82.33 79.32 81.63 3,225,072 +0.27(+0.33%)
Sep 08, 2020 83.70 84.05 81.18 81.36 4,100,783 -4.96(-5.75%)
Sep 04, 2020 86.90 88.56 83.23 86.32 3,302,370 +0.35(+0.41%)
Sep 03, 2020 87.76 90.44 84.43 85.97 3,257,573 -1.94(-2.21%)
Sep 02, 2020 84.90 88.26 84.69 87.91 2,472,493 +3.00(+3.54%)
Sep 01, 2020 85.69 87.24 84.05 84.91 2,718,039 -1.15(-1.34%)
Aug 31, 2020 89.19 89.35 86.06 86.06 3,422,388 -4.03(-4.48%)
Aug 28, 2020 86.40 91.73 85.33 90.09 5,947,477 +4.95(+5.81%)
Aug 27, 2020 83.53 86.94 83.33 85.14 4,249,528 +1.69(+2.03%)
Aug 26, 2020 84.52 84.66 82.96 83.45 2,430,110 -1.39(-1.64%)
Aug 25, 2020 86.20 86.81 83.36 84.84 2,682,414 -0.57(-0.67%)
Aug 24, 2020 82.32 85.47 80.06 85.41 4,557,474 +3.94(+4.83%)
Aug 21, 2020 80.16 84.22 79.81 81.47 4,431,342 +2.47(+3.13%)
Aug 20, 2020 78.73 79.80 77.76 79.00 2,994,513 -0.96(-1.21%)
Aug 19, 2020 81.30 82.46 79.67 79.97 2,588,402 -0.36(-0.45%)
Aug 18, 2020 82.56 82.56 80.21 80.33 2,501,893 -1.84(-2.24%)
Aug 17, 2020 84.01 84.33 81.88 82.17 2,255,189 -1.46(-1.74%)
Aug 14, 2020 83.87 84.72 82.81 83.63 2,740,729 -1.66(-1.95%)
Aug 13, 2020 82.95 85.35 82.90 85.29 3,314,042 +0.86(+1.01%)
Aug 12, 2020 88.08 88.08 82.04 84.43 6,521,478 -2.45(-2.82%)
Aug 11, 2020 84.48 88.00 83.50 86.88 11,584,426 +6.70(+8.36%)
Aug 10, 2020 76.93 80.45 76.13 80.18 9,858,507 +7.26(+9.96%)
Aug 07, 2020 73.86 74.75 71.95 72.92 4,953,555 -2.43(-3.23%)
Aug 06, 2020 69.78 75.86 69.64 75.35 7,794,506 +5.21(+7.42%)
Aug 05, 2020 71.92 74.04 69.39 70.15 7,185,183 -1.45(-2.02%)
Aug 04, 2020 71.48 73.19 70.68 71.59 4,016,091 -0.30(-0.41%)
Aug 03, 2020 70.62 72.51 69.20 71.89 4,520,094 +0.61(+0.86%)
Jul 31, 2020 74.78 75.03 70.36 71.28 5,613,663 -3.93(-5.22%)
Jul 30, 2020 75.75 75.92 73.51 75.20 4,448,103 +1.11(+1.50%)
Jul 29, 2020 73.10 74.20 72.02 74.09 3,179,840 +1.89(+2.62%)
Jul 28, 2020 69.50 73.78 69.35 72.20 4,845,390 +2.64(+3.79%)
Jul 27, 2020 71.47 72.38 68.91 69.56 4,906,961 -2.68(-3.71%)
Jul 24, 2020 71.73 72.24 70.46 72.24 3,502,658 -0.48(-0.66%)
Jul 23, 2020 74.61 74.73 72.20 72.72 5,239,673 -2.16(-2.89%)
Jul 22, 2020 77.28 77.69 74.16 74.89 4,023,210 -3.04(-3.90%)
Jul 21, 2020 79.84 81.16 77.67 77.93 4,151,911 -0.77(-0.98%)
Jul 20, 2020 81.06 81.63 78.40 78.70 2,971,357 -2.75(-3.37%)
Jul 17, 2020 83.40 83.82 80.66 81.44 2,820,804 -1.81(-2.17%)
Jul 16, 2020 83.11 84.70 82.22 83.25 3,981,341 -2.11(-2.47%)
Jul 15, 2020 80.70 85.58 80.31 85.36 7,530,546 +7.32(+9.38%)
Jul 14, 2020 77.98 78.96 75.48 78.04 5,796,953 -1.93(-2.41%)
Jul 13, 2020 75.18 83.63 71.93 79.97 16,496,244 +7.02(+9.62%)
Jul 10, 2020 69.11 73.04 68.34 72.95 4,883,236 +2.95(+4.22%)
Jul 09, 2020 72.81 72.83 67.60 70.00 6,016,516 -3.00(-4.11%)
Jul 08, 2020 72.02 73.37 70.16 73.00 5,018,014 +0.80(+1.10%)
Jul 07, 2020 73.63 74.81 71.98 72.20 3,938,437 -3.28(-4.34%)
Jul 06, 2020 78.46 79.70 73.48 75.48 6,017,988 -0.61(-0.80%)
Jul 02, 2020 74.39 77.10 73.93 76.09 6,368,581 +3.47(+4.78%)
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.