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

Vertex Pharmaceuticals (NQ: VRTX )

392.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 213.38 216.06 212.87 214.89 1,523,314 +1.90(+0.89%)
Mar 30, 2021 214.75 215.49 212.37 212.99 1,272,510 -3.72(-1.72%)
Mar 29, 2021 213.93 218.46 212.21 216.71 1,531,524 +2.07(+0.96%)
Mar 26, 2021 212.50 214.96 209.22 214.64 2,848,400 +2.28(+1.07%)
Mar 25, 2021 213.16 213.60 209.71 212.36 2,292,299 +0.82(+0.39%)
Mar 24, 2021 213.61 214.51 209.41 211.54 1,522,128 -2.05(-0.96%)
Mar 23, 2021 219.83 219.85 212.11 213.59 1,620,675 -5.23(-2.39%)
Mar 22, 2021 215.84 220.33 215.25 218.82 1,934,322 +2.71(+1.25%)
Mar 19, 2021 214.44 216.93 213.28 216.11 2,098,600 +2.75(+1.29%)
Mar 18, 2021 214.13 216.25 212.65 213.36 1,620,745 -3.72(-1.71%)
Mar 17, 2021 217.16 217.88 214.15 217.08 1,195,472 -1.91(-0.87%)
Mar 16, 2021 220.63 220.63 216.71 218.99 1,367,441 -0.66(-0.30%)
Mar 15, 2021 213.71 219.85 213.48 219.65 1,577,824 +5.32(+2.48%)
Mar 12, 2021 214.34 214.90 211.26 214.33 1,162,600 -0.82(-0.38%)
Mar 11, 2021 214.71 217.68 214.31 215.15 1,625,455 +0.86(+0.40%)
Mar 10, 2021 217.30 217.72 211.56 214.29 1,938,590 +0.25(+0.12%)
Mar 09, 2021 217.29 219.13 213.86 214.04 2,276,109 +0.46(+0.22%)
Mar 08, 2021 212.27 219.30 211.76 213.58 3,425,986 +1.60(+0.75%)
Mar 05, 2021 208.23 212.60 206.39 211.98 1,704,800 +4.19(+2.02%)
Mar 04, 2021 207.30 213.10 205.85 207.79 2,271,810 -0.65(-0.31%)
Mar 03, 2021 212.00 213.27 208.06 208.44 2,477,703 -3.62(-1.71%)
Mar 02, 2021 211.81 214.13 211.45 212.06 2,491,337 +1.68(+0.80%)
Mar 01, 2021 212.68 213.69 209.38 210.38 1,844,987 -2.17(-1.02%)
Feb 26, 2021 214.67 215.50 209.34 212.55 3,083,400 -0.43(-0.20%)
Feb 25, 2021 215.80 217.40 210.50 212.98 1,829,499 -4.06(-1.87%)
Feb 24, 2021 215.82 220.41 214.72 217.04 1,773,934 +0.60(+0.28%)
Feb 23, 2021 215.28 217.69 211.67 216.44 2,600,077 +1.48(+0.69%)
Feb 22, 2021 206.72 216.21 204.62 214.96 3,671,455 +7.94(+3.84%)
Feb 19, 2021 210.00 211.73 206.79 207.02 2,231,200 -2.81(-1.34%)
Feb 18, 2021 213.56 213.76 209.58 209.83 2,126,408 -5.02(-2.34%)
Feb 17, 2021 209.58 215.00 208.50 214.85 2,086,741 +4.58(+2.18%)
Feb 16, 2021 213.72 214.41 208.61 210.27 2,509,347 -3.71(-1.73%)
Feb 12, 2021 210.82 214.36 210.22 213.98 1,798,400 +3.49(+1.66%)
Feb 11, 2021 212.48 212.89 209.72 210.49 1,893,138 -2.04(-0.96%)
Feb 10, 2021 215.98 216.30 212.02 212.53 1,861,178 -1.29(-0.60%)
Feb 09, 2021 214.45 215.59 212.57 213.82 1,623,992 -0.55(-0.26%)
Feb 08, 2021 217.13 218.22 213.54 214.37 2,141,020 -0.89(-0.41%)
Feb 05, 2021 214.50 217.55 212.26 215.26 2,740,400 +1.55(+0.73%)
Feb 04, 2021 213.35 214.79 211.65 213.71 2,906,886 +2.71(+1.28%)
Feb 03, 2021 218.42 219.09 210.99 211.00 3,828,198 -6.33(-2.91%)
Feb 02, 2021 225.80 227.90 216.14 217.33 6,286,450 -14.44(-6.23%)
Feb 01, 2021 231.00 232.38 226.18 231.77 1,925,847 +2.69(+1.17%)
Jan 29, 2021 229.62 232.92 227.56 229.08 2,029,400 -0.96(-0.42%)
Jan 28, 2021 226.80 234.96 226.57 230.04 1,593,458 +4.79(+2.13%)
Jan 27, 2021 232.02 234.00 224.70 225.25 2,545,548 -12.39(-5.21%)
Jan 26, 2021 240.43 241.98 236.24 237.64 1,629,202 -3.67(-1.52%)
Jan 25, 2021 240.99 242.99 239.05 241.31 1,828,175 +3.72(+1.57%)
Jan 22, 2021 237.25 241.83 236.99 237.59 1,258,200 -1.05(-0.44%)
Jan 21, 2021 237.06 239.75 232.78 238.64 1,624,015 +1.94(+0.82%)
Jan 20, 2021 233.29 239.36 231.18 236.70 1,608,355 +4.79(+2.07%)
Jan 19, 2021 227.00 233.88 223.31 231.91 2,044,014 +6.36(+2.82%)
Jan 15, 2021 226.59 227.60 224.39 225.55 2,242,100 -0.57(-0.25%)
Jan 14, 2021 228.22 228.40 224.70 226.12 1,727,862 -0.98(-0.43%)
Jan 13, 2021 230.20 231.05 226.94 227.10 1,808,499 -2.28(-0.99%)
Jan 12, 2021 234.80 238.26 228.74 229.38 1,813,127 -5.26(-2.24%)
Jan 11, 2021 235.58 236.47 227.38 234.64 2,263,077 -2.36(-1.00%)
Jan 08, 2021 233.86 237.76 233.01 237.00 1,231,100 +4.10(+1.76%)
Jan 07, 2021 227.90 233.97 227.20 232.90 1,503,807 +6.25(+2.76%)
Jan 06, 2021 225.10 227.51 222.31 226.65 2,306,735 -1.93(-0.84%)
Jan 05, 2021 228.84 229.92 225.09 228.58 1,730,459 -0.85(-0.37%)
Jan 04, 2021 237.91 238.08 226.27 229.43 2,117,086 -6.91(-2.92%)
Dec 31, 2020 236.34 236.34 236.34 819,109 +3.66(+1.57%)
Dec 30, 2020 235.00 237.01 232.07 232.68 819,109 -0.81(-0.35%)
Dec 29, 2020 233.94 236.56 232.96 233.49 656,638 +1.02(+0.44%)
Dec 28, 2020 235.40 236.48 232.20 232.47 903,170 -1.99(-0.85%)
Dec 24, 2020 237.17 237.50 233.48 234.46 451,600 -1.38(-0.59%)
Dec 23, 2020 235.40 238.57 234.08 235.84 1,012,928 +0.94(+0.40%)
Dec 22, 2020 235.01 235.79 232.35 234.90 1,127,826 +0.35(+0.15%)
Dec 21, 2020 233.02 235.58 228.80 234.55 1,566,239 -2.17(-0.92%)
Dec 18, 2020 238.54 239.71 234.47 236.72 2,929,400 -0.20(-0.08%)
Dec 17, 2020 233.00 237.35 232.32 236.92 1,991,985 +4.81(+2.07%)
Dec 16, 2020 229.66 232.75 228.55 232.11 1,708,703 +3.30(+1.44%)
Dec 15, 2020 229.70 230.60 226.00 228.81 1,188,774 +0.68(+0.30%)
Dec 14, 2020 226.79 233.47 226.43 228.13 2,219,420 +3.96(+1.77%)
Dec 11, 2020 224.10 224.56 220.93 224.17 1,476,000 +0.13(+0.06%)
Dec 10, 2020 224.81 224.89 221.70 224.04 1,461,420 -0.34(-0.15%)
Dec 09, 2020 230.00 231.00 221.31 224.38 1,992,001 -5.45(-2.37%)
Dec 08, 2020 228.81 230.20 225.40 229.83 1,329,829 +2.77(+1.22%)
Dec 07, 2020 231.00 231.42 225.12 227.06 1,218,552 -1.26(-0.55%)
Dec 04, 2020 227.30 230.21 225.59 228.32 948,900 +1.45(+0.64%)
Dec 03, 2020 226.00 229.05 224.71 226.87 1,291,626 +0.17(+0.07%)
Dec 02, 2020 230.30 232.45 226.32 226.70 1,864,199 -3.60(-1.56%)
Dec 01, 2020 227.47 230.56 226.02 230.30 1,761,976 +2.55(+1.12%)
Nov 30, 2020 231.00 232.17 224.30 227.75 4,585,322 +1.04(+0.46%)
Nov 27, 2020 219.61 226.72 219.61 226.71 1,052,800 +8.61(+3.95%)
Nov 25, 2020 217.87 220.54 215.84 218.10 2,033,200 +1.60(+0.74%)
Nov 24, 2020 215.53 219.47 215.13 216.50 2,179,616 -1.37(-0.63%)
Nov 23, 2020 216.78 218.29 214.14 217.87 1,851,309 +2.66(+1.24%)
Nov 20, 2020 212.35 217.23 210.04 215.21 2,239,200 +3.24(+1.53%)
Nov 19, 2020 216.42 218.14 211.40 211.97 2,603,106 -4.38(-2.02%)
Nov 18, 2020 222.71 223.77 216.34 216.35 2,500,398 -6.61(-2.96%)
Nov 17, 2020 222.72 223.43 218.23 222.96 1,750,516 -1.31(-0.58%)
Nov 16, 2020 225.99 227.35 221.79 224.27 1,706,769 -1.25(-0.55%)
Nov 13, 2020 222.28 227.27 219.64 225.52 1,695,400 +7.21(+3.30%)
Nov 12, 2020 217.05 221.32 216.90 218.31 2,143,916 +1.59(+0.73%)
Nov 11, 2020 217.12 218.80 213.65 216.72 1,647,197 +1.37(+0.64%)
Nov 10, 2020 223.77 224.74 215.06 215.35 1,917,504 -7.50(-3.37%)
Nov 09, 2020 224.41 229.08 221.50 222.85 2,477,738 +2.57(+1.17%)
Nov 06, 2020 219.12 221.72 216.36 220.28 1,707,900 +0.80(+0.36%)
Nov 05, 2020 220.08 220.92 216.22 219.48 2,347,193 +4.39(+2.04%)
Nov 04, 2020 218.27 223.77 214.22 215.09 3,777,890 +3.95(+1.87%)
Nov 03, 2020 208.92 214.88 208.00 211.14 1,892,017 +3.72(+1.79%)
Nov 02, 2020 211.14 211.45 202.57 207.42 1,876,863 -0.94(-0.45%)
Oct 30, 2020 205.93 211.64 203.51 208.36 2,829,600 +1.35(+0.65%)
Oct 29, 2020 209.01 210.38 205.00 207.01 1,930,889 -1.33(-0.64%)
Oct 28, 2020 212.00 214.24 208.25 208.34 2,221,348 -3.85(-1.81%)
Oct 27, 2020 208.35 213.58 206.79 212.19 2,756,210 +5.04(+2.43%)
Oct 26, 2020 209.75 210.54 204.85 207.15 2,087,452 -4.43(-2.09%)
Oct 23, 2020 212.19 213.51 209.07 211.58 1,715,700 +1.50(+0.71%)
Oct 22, 2020 210.37 214.74 208.23 210.08 2,380,526 -1.30(-0.62%)
Oct 21, 2020 215.88 217.93 209.16 211.38 2,775,330 -3.16(-1.47%)
Oct 20, 2020 222.00 222.62 214.48 214.54 2,924,340 -5.97(-2.71%)
Oct 19, 2020 219.08 225.97 217.25 220.51 3,789,356 +2.43(+1.11%)
Oct 16, 2020 217.79 225.00 217.19 218.08 5,957,600 +2.80(+1.30%)
Oct 15, 2020 227.55 232.46 213.17 215.28 17,484,978 -56.18(-20.70%)
Oct 14, 2020 275.19 275.75 269.79 271.46 1,040,099 -4.63(-1.68%)
Oct 13, 2020 275.88 280.99 274.48 276.09 1,087,943 +1.49(+0.54%)
Oct 12, 2020 273.14 277.33 269.57 274.60 1,331,282 +4.65(+1.72%)
Oct 09, 2020 268.87 270.07 266.24 269.95 877,700 +1.42(+0.53%)
Oct 08, 2020 267.16 268.92 264.91 268.53 777,755 +2.71(+1.02%)
Oct 07, 2020 263.18 266.50 262.10 265.82 764,234 +4.84(+1.85%)
Oct 06, 2020 269.89 270.50 260.26 260.98 1,022,877 -8.00(-2.97%)
Oct 05, 2020 262.86 269.07 261.70 268.98 1,303,287 +8.18(+3.14%)
Oct 02, 2020 269.34 272.79 260.13 260.80 1,339,300 -12.71(-4.65%)
Oct 01, 2020 272.90 275.40 270.65 273.51 932,573 +1.39(+0.51%)
Sep 30, 2020 271.33 274.66 269.46 272.12 1,382,840 +1.81(+0.67%)
Sep 29, 2020 267.82 271.68 266.38 270.31 891,668 +2.58(+0.96%)
Sep 28, 2020 269.90 270.58 264.23 267.73 1,103,301 -0.45(-0.17%)
Sep 25, 2020 264.10 268.91 260.52 268.18 1,345,800 +5.05(+1.92%)
Sep 24, 2020 262.14 263.90 257.50 263.13 1,422,506 -0.69(-0.26%)
Sep 23, 2020 267.87 270.08 262.75 263.82 864,429 -3.76(-1.41%)
Sep 22, 2020 263.66 268.00 260.38 267.58 817,548 +3.58(+1.36%)
Sep 21, 2020 264.14 264.94 259.27 264.00 1,150,590 -1.39(-0.52%)
Sep 18, 2020 273.30 273.59 257.42 265.39 2,179,500 -6.07(-2.24%)
Sep 17, 2020 258.98 273.24 258.82 271.46 1,763,605 +3.91(+1.46%)
Sep 16, 2020 271.00 273.55 267.31 267.55 1,387,524 +0.70(+0.26%)
Sep 15, 2020 266.77 267.88 264.24 266.85 1,217,280 +2.05(+0.77%)
Sep 14, 2020 261.24 268.40 260.87 264.80 1,200,487 +6.84(+2.65%)
Sep 11, 2020 257.84 262.08 255.76 257.96 1,169,700 +2.31(+0.90%)
Sep 10, 2020 262.95 263.58 253.97 255.65 1,231,696 -7.39(-2.81%)
Sep 09, 2020 261.11 264.36 259.04 263.04 1,829,134 +4.43(+1.71%)
Sep 08, 2020 261.78 264.84 258.00 258.61 1,264,702 -7.89(-2.96%)
Sep 04, 2020 267.84 269.91 263.01 266.50 1,514,800 -0.92(-0.34%)
Sep 03, 2020 281.86 281.86 265.25 267.42 1,619,231 -14.47(-5.13%)
Sep 02, 2020 275.64 283.45 273.72 281.89 1,352,339 +6.40(+2.32%)
Sep 01, 2020 277.87 279.96 271.77 275.49 1,252,788 -3.63(-1.30%)
Aug 31, 2020 270.35 279.74 270.00 279.12 1,311,266 +9.16(+3.39%)
Aug 28, 2020 272.94 275.26 268.10 269.96 813,700 -4.38(-1.60%)
Aug 27, 2020 272.95 275.63 269.72 274.34 961,022 +3.05(+1.12%)
Aug 26, 2020 272.86 272.86 268.82 271.29 857,565 -1.06(-0.39%)
Aug 25, 2020 268.17 273.32 266.23 272.35 1,316,185 +4.92(+1.84%)
Aug 24, 2020 269.90 271.94 263.47 267.43 1,037,346 -3.85(-1.42%)
Aug 21, 2020 271.73 273.11 267.99 271.28 1,064,100 -0.15(-0.06%)
Aug 20, 2020 270.67 272.09 268.60 271.43 1,117,715 +1.36(+0.50%)
Aug 19, 2020 270.85 273.99 269.53 270.07 996,528 -1.24(-0.46%)
Aug 18, 2020 275.00 275.00 269.26 271.31 887,147 -2.53(-0.92%)
Aug 17, 2020 267.90 274.17 267.84 273.84 985,024 +6.55(+2.45%)
Aug 14, 2020 268.29 269.95 265.80 267.29 1,008,400 +0.14(+0.05%)
Aug 13, 2020 270.06 272.73 266.87 267.15 979,203 -3.70(-1.37%)
Aug 12, 2020 263.08 271.35 262.87 270.85 1,262,595 +8.99(+3.43%)
Aug 11, 2020 266.00 267.99 261.30 261.86 1,370,330 -6.87(-2.56%)
Aug 10, 2020 271.58 272.29 265.09 268.73 1,186,727 -4.26(-1.56%)
Aug 07, 2020 273.48 277.20 269.95 272.99 1,005,900 -0.35(-0.13%)
Aug 06, 2020 269.30 273.88 268.58 273.34 1,142,340 +0.11(+0.04%)
Aug 05, 2020 275.41 275.75 271.16 273.23 1,329,884 -1.77(-0.64%)
Aug 04, 2020 279.23 280.57 274.03 275.00 1,286,550 -4.52(-1.62%)
Aug 03, 2020 274.20 280.59 274.00 279.52 1,716,271 +7.52(+2.76%)
Jul 31, 2020 278.88 283.00 268.25 272.00 2,983,900 -7.40(-2.65%)
Jul 30, 2020 275.08 282.28 274.66 279.40 1,537,190 +0.68(+0.24%)
Jul 29, 2020 280.28 281.59 278.09 278.72 1,090,533 +0.20(+0.07%)
Jul 28, 2020 283.83 284.59 278.14 278.52 1,098,626 -5.69(-2.00%)
Jul 27, 2020 280.84 285.57 277.68 284.21 1,485,107 +5.72(+2.05%)
Jul 24, 2020 281.78 282.64 276.50 278.49 1,837,700 -5.97(-2.10%)
Jul 23, 2020 291.33 291.99 283.32 284.46 1,310,044 -6.77(-2.32%)
Jul 22, 2020 293.56 293.56 286.46 291.23 846,259 -0.17(-0.06%)
Jul 21, 2020 300.65 301.14 290.96 291.40 1,515,296 -11.70(-3.86%)
Jul 20, 2020 296.48 304.00 292.69 303.10 1,256,143 +8.57(+2.91%)
Jul 17, 2020 291.53 294.67 289.28 294.53 1,072,100 +3.97(+1.37%)
Jul 16, 2020 292.01 293.33 284.69 290.56 903,481 -4.55(-1.54%)
Jul 15, 2020 292.76 295.35 290.20 295.11 1,127,002 +1.28(+0.44%)
Jul 14, 2020 283.14 294.72 279.12 293.83 1,737,507 +9.01(+3.16%)
Jul 13, 2020 293.05 296.85 283.85 284.82 1,667,387 -9.63(-3.27%)
Jul 10, 2020 293.95 295.00 290.86 294.45 911,400 -0.95(-0.32%)
Jul 09, 2020 295.52 297.79 290.05 295.40 1,107,003 -0.60(-0.20%)
Jul 08, 2020 300.05 301.65 292.13 296.00 1,500,358 -3.06(-1.02%)
Jul 07, 2020 292.30 306.08 291.45 299.06 1,624,908 +7.75(+2.66%)
Jul 06, 2020 294.36 295.00 289.63 291.31 1,341,952 +0.21(+0.07%)
Jul 02, 2020 288.52 293.95 287.45 291.10 1,101,700 +4.82(+1.68%)
Jul 01, 2020 290.50 291.66 283.79 286.28 1,752,378 -4.03(-1.39%)
Jun 30, 2020 287.68 292.37 283.00 290.31 2,171,945 +5.13(+1.80%)
Jun 29, 2020 286.95 287.65 280.89 285.18 1,452,640 -0.96(-0.34%)
Jun 26, 2020 292.68 293.00 284.74 286.14 1,895,400 -9.01(-3.05%)
Jun 25, 2020 292.38 295.36 288.83 295.15 1,188,801 +3.97(+1.36%)
Jun 24, 2020 294.93 297.71 288.90 291.18 1,622,145 -4.62(-1.56%)
Jun 23, 2020 294.06 299.21 293.31 295.80 1,571,279 +2.60(+0.89%)
Jun 22, 2020 294.00 295.00 287.80 293.20 1,592,277 -0.07(-0.02%)
Jun 19, 2020 280.30 295.54 280.30 293.27 4,085,200 +14.08(+5.04%)
Jun 18, 2020 279.40 282.22 275.93 279.19 1,371,944 -0.90(-0.32%)
Jun 17, 2020 273.88 282.76 273.77 280.09 1,645,354 +6.32(+2.31%)
Jun 16, 2020 270.43 275.69 268.22 273.77 1,557,392 +6.00(+2.24%)
Jun 15, 2020 264.77 268.52 262.24 267.77 1,385,511 -0.79(-0.29%)
Jun 12, 2020 268.12 271.39 262.30 268.56 1,530,100 +4.67(+1.77%)
Jun 11, 2020 275.56 276.36 263.67 263.89 1,831,187 -10.45(-3.81%)
Jun 10, 2020 275.76 277.90 271.81 274.34 1,600,083 +3.49(+1.29%)
Jun 09, 2020 267.28 275.14 265.09 270.85 2,687,430 +5.84(+2.20%)
Jun 08, 2020 264.05 265.84 261.28 265.01 2,088,650 -0.68(-0.26%)
Jun 05, 2020 270.82 271.68 262.55 265.69 2,753,400 -7.13(-2.61%)
Jun 04, 2020 274.27 279.29 270.76 272.82 1,603,932 -4.19(-1.51%)
Jun 03, 2020 283.72 283.80 274.06 277.01 1,782,963 -7.26(-2.55%)
Jun 02, 2020 283.92 286.18 278.66 284.27 1,600,761 -2.37(-0.83%)
Jun 01, 2020 285.42 288.73 283.82 286.64 1,819,575 -1.32(-0.46%)
May 29, 2020 281.35 289.44 276.04 287.96 5,408,800 +10.58(+3.81%)
May 28, 2020 276.27 283.73 276.07 277.38 1,922,230 -1.13(-0.41%)
May 27, 2020 264.38 278.69 254.41 278.51 3,189,540 +12.01(+4.51%)
May 26, 2020 287.95 288.50 264.41 266.50 3,486,904 -18.46(-6.48%)
May 22, 2020 284.18 286.00 281.52 284.96 1,066,500 +0.33(+0.12%)
May 21, 2020 285.26 285.40 281.25 284.63 1,315,073 +0.01(+0.00%)
May 20, 2020 284.81 285.99 282.13 284.62 1,436,482 +2.34(+0.83%)
May 19, 2020 285.30 288.41 281.14 282.28 1,267,156 -1.85(-0.65%)
May 18, 2020 293.78 295.55 283.10 284.13 1,727,054 -4.56(-1.58%)
May 15, 2020 275.63 288.73 273.51 288.69 1,740,100 +11.69(+4.22%)
May 14, 2020 277.56 282.48 272.21 277.00 3,076,247 -0.03(-0.01%)
May 13, 2020 276.60 284.86 272.19 277.03 1,644,958 +0.56(+0.20%)
May 12, 2020 287.33 288.52 276.41 276.47 1,727,670 -8.81(-3.09%)
May 11, 2020 271.45 286.82 270.44 285.28 2,067,417 +13.65(+5.03%)
May 08, 2020 269.50 274.41 268.29 271.63 1,084,200 +1.62(+0.60%)
May 07, 2020 272.69 273.72 266.83 270.01 1,622,080 -0.05(-0.02%)
May 06, 2020 272.33 275.55 268.00 270.06 1,290,252 -2.27(-0.83%)
May 05, 2020 266.97 274.06 264.80 272.33 1,934,569 +7.64(+2.89%)
May 04, 2020 257.40 265.00 256.01 264.69 2,650,432 +9.79(+3.84%)
May 01, 2020 249.26 256.00 248.00 254.90 1,940,500 +3.70(+1.47%)
Apr 30, 2020 257.75 258.50 245.06 251.20 2,824,777 +0.15(+0.06%)
Apr 29, 2020 260.97 262.00 250.52 251.05 2,400,625 -5.91(-2.30%)
Apr 28, 2020 268.00 269.95 250.43 256.96 2,332,455 -11.55(-4.30%)
Apr 27, 2020 275.00 275.26 267.16 268.51 2,181,278 -1.35(-0.50%)
Apr 24, 2020 270.12 271.35 266.43 269.86 1,805,800 -2.54(-0.93%)
Apr 23, 2020 270.03 277.80 266.92 272.40 2,770,415 +3.03(+1.12%)
Apr 22, 2020 267.15 271.25 264.00 269.37 1,546,047 +6.57(+2.50%)
Apr 21, 2020 273.00 277.22 262.55 262.80 1,602,825 -10.46(-3.83%)
Apr 20, 2020 271.97 276.26 269.05 273.26 1,967,842 +2.80(+1.04%)
Apr 17, 2020 272.34 272.67 265.15 270.46 2,166,700 +5.70(+2.15%)
Apr 16, 2020 259.67 265.28 258.61 264.76 2,172,635 +9.53(+3.73%)
Apr 15, 2020 260.90 262.82 254.31 255.23 2,686,460 -7.18(-2.74%)
Apr 14, 2020 257.44 265.66 253.51 262.41 2,180,032 +10.13(+4.02%)
Apr 13, 2020 244.66 253.83 243.80 252.28 1,830,823 +5.67(+2.30%)
Apr 09, 2020 252.00 252.00 243.00 246.61 2,491,800 -3.05(-1.22%)
Apr 08, 2020 249.43 251.68 240.50 249.66 2,737,297 +1.99(+0.80%)
Apr 07, 2020 263.15 267.45 245.38 247.67 3,551,264 -7.63(-2.99%)
Apr 06, 2020 248.61 256.65 241.94 255.30 3,045,721 +16.99(+7.13%)
Apr 03, 2020 241.38 247.45 234.35 238.31 1,989,800 -3.85(-1.59%)
Apr 02, 2020 222.77 242.96 222.39 242.16 2,503,942 +16.68(+7.40%)
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.