Verizon Communications (NY: VZ )

41.83 +0.29 (+0.71%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 44.17 44.51 44.09 44.11 13,457,144 +0.04(+0.10%)
Sep 27, 2019 44.26 44.36 43.87 44.07 10,671,183 -0.10(-0.23%)
Sep 26, 2019 43.95 44.34 43.90 44.17 10,205,450 +0.12(+0.28%)
Sep 25, 2019 44.27 44.33 43.93 44.05 13,300,154 -0.18(-0.40%)
Sep 24, 2019 44.25 44.58 44.15 44.22 18,283,640 +0.22(+0.50%)
Sep 23, 2019 43.95 44.36 43.80 44.00 12,899,621 -0.06(-0.13%)
Sep 20, 2019 44.05 44.13 43.83 44.06 29,294,236 +0.23(+0.52%)
Sep 19, 2019 43.84 44.14 43.70 43.84 10,633,120 +0.04(+0.08%)
Sep 18, 2019 43.57 43.83 43.40 43.80 11,849,014 +0.10(+0.22%)
Sep 17, 2019 43.35 43.78 43.35 43.70 12,183,178 +0.22(+0.50%)
Sep 16, 2019 43.80 43.84 43.26 43.49 14,983,068 -0.34(-0.77%)
Sep 13, 2019 43.91 44.18 43.65 43.82 14,666,822 -0.34(-0.78%)
Sep 12, 2019 43.92 44.25 43.84 44.17 12,986,273 +0.22(+0.50%)
Sep 11, 2019 43.78 43.98 43.50 43.95 16,748,462 +0.31(+0.70%)
Sep 10, 2019 43.30 43.70 42.96 43.64 19,135,352 +0.77(+1.79%)
Sep 09, 2019 43.48 43.50 42.86 42.87 17,580,538 -0.29(-0.68%)
Sep 06, 2019 42.89 43.19 42.73 43.16 12,205,294 +0.34(+0.80%)
Sep 05, 2019 42.81 42.85 42.52 42.82 12,632,353 +0.30(+0.70%)
Sep 04, 2019 42.56 42.79 42.36 42.52 12,651,596 +0.10(+0.24%)
Sep 03, 2019 42.32 42.53 42.09 42.42 14,326,196 -0.09(-0.21%)
Aug 30, 2019 42.38 42.69 42.32 42.51 13,631,995 +0.16(+0.38%)
Aug 29, 2019 42.56 42.62 41.93 42.35 11,682,496 -0.01(-0.02%)
Aug 28, 2019 41.80 42.48 41.74 42.35 20,859,520 +0.56(+1.35%)
Aug 27, 2019 42.02 42.14 41.79 41.79 23,197,718 +0.34(+0.83%)
Aug 26, 2019 40.93 41.46 40.79 41.45 12,980,932 +0.58(+1.41%)
Aug 23, 2019 41.50 41.59 40.65 40.87 18,066,166 -0.63(-1.51%)
Aug 22, 2019 41.40 41.63 41.17 41.50 12,687,291 +0.14(+0.34%)
Aug 21, 2019 41.50 41.50 41.01 41.36 10,451,024 +0.23(+0.57%)
Aug 20, 2019 41.59 41.66 41.10 41.12 13,535,761 -0.53(-1.28%)
Aug 19, 2019 41.64 42.02 41.43 41.66 15,067,330 +0.26(+0.62%)
Aug 16, 2019 41.27 41.43 40.97 41.40 16,314,499 +0.26(+0.62%)
Aug 15, 2019 40.58 41.35 40.50 41.15 16,588,907 +0.42(+1.04%)
Aug 14, 2019 40.96 41.31 40.55 40.72 20,579,440 -0.48(-1.15%)
Aug 13, 2019 40.66 41.29 40.58 41.20 15,166,873 +0.50(+1.22%)
Aug 12, 2019 40.82 40.85 40.25 40.70 13,892,372 -0.07(-0.16%)
Aug 09, 2019 40.67 40.97 40.54 40.77 12,243,332 -0.03(-0.07%)
Aug 08, 2019 40.46 40.80 40.19 40.80 15,510,446 +0.53(+1.33%)
Aug 07, 2019 40.01 40.58 39.77 40.26 16,233,930 +0.03(+0.07%)
Aug 06, 2019 40.36 40.60 39.81 40.23 25,650,990 -0.12(-0.31%)
Aug 05, 2019 40.42 40.85 40.15 40.36 25,914,938 -0.27(-0.67%)
Aug 02, 2019 40.28 41.15 40.03 40.63 23,888,316 +0.24(+0.60%)
Aug 01, 2019 41.74 41.87 40.36 40.39 25,554,536 -0.01(-0.02%)
Jul 31, 2019 41.33 41.45 40.14 40.39 33,378,148 -0.99(-2.40%)
Jul 30, 2019 41.88 42.10 41.33 41.39 18,237,478 -0.54(-1.29%)
Jul 29, 2019 41.72 41.98 41.53 41.93 13,906,590 +0.21(+0.51%)
Jul 26, 2019 41.28 41.83 40.93 41.72 16,875,082 +0.53(+1.28%)
Jul 25, 2019 41.05 41.37 40.88 41.19 15,059,329 +0.28(+0.70%)
Jul 24, 2019 40.64 41.10 40.50 40.91 15,288,085 +0.36(+0.88%)
Jul 23, 2019 40.53 40.66 39.88 40.55 19,283,734 -0.01(-0.04%)
Jul 22, 2019 41.34 41.35 40.45 40.56 20,875,560 -0.80(-1.93%)
Jul 19, 2019 41.94 41.99 41.34 41.36 16,748,106 -0.45(-1.08%)
Jul 18, 2019 41.82 41.89 41.50 41.81 10,331,920 -0.01(-0.02%)
Jul 17, 2019 42.07 42.17 41.72 41.82 10,830,795 -0.14(-0.33%)
Jul 16, 2019 42.12 42.19 41.95 41.96 14,443,728 -0.12(-0.30%)
Jul 15, 2019 41.87 42.24 41.80 42.08 16,055,877 +0.29(+0.68%)
Jul 12, 2019 41.70 41.86 41.55 41.80 13,230,953 +0.20(+0.47%)
Jul 11, 2019 41.82 41.94 41.40 41.60 13,745,358 -0.06(-0.14%)
Jul 10, 2019 41.44 41.74 41.36 41.66 14,916,019 +0.43(+1.05%)
Jul 09, 2019 41.62 41.65 41.12 41.23 22,894,198 -0.20(-0.48%)
Jul 08, 2019 41.48 41.72 41.37 41.43 16,834,010 -0.30(-0.72%)
Jul 05, 2019 41.56 41.87 41.34 41.73 9,695,461 +0.13(+0.31%)
Jul 03, 2019 41.59 41.69 41.26 41.60 11,790,526 +0.00(+0.00%)
Jul 02, 2019 40.71 41.61 40.66 41.60 20,940,744 +1.05(+2.59%)
Jul 01, 2019 41.09 41.09 40.50 40.55 22,118,692 -0.34(-0.82%)
Jun 28, 2019 40.95 41.10 40.67 40.88 20,407,084 -0.09(-0.21%)
Jun 27, 2019 40.91 41.06 40.68 40.97 12,748,451 +0.19(+0.46%)
Jun 26, 2019 41.63 41.66 40.73 40.78 21,019,160 -0.72(-1.74%)
Jun 25, 2019 41.64 41.69 41.44 41.51 14,771,994 -0.19(-0.46%)
Jun 24, 2019 41.49 41.98 41.46 41.70 12,772,358 +0.36(+0.87%)
Jun 21, 2019 40.86 41.45 40.86 41.34 31,404,746 +0.31(+0.75%)
Jun 20, 2019 41.44 41.47 40.74 41.03 21,379,410 -0.21(-0.50%)
Jun 19, 2019 41.07 41.40 40.92 41.24 14,694,647 +0.21(+0.52%)
Jun 18, 2019 41.38 41.50 40.90 41.03 17,126,468 -0.21(-0.52%)
Jun 17, 2019 41.62 41.74 40.96 41.24 15,408,320 -0.47(-1.12%)
Jun 14, 2019 41.28 41.91 41.16 41.71 16,526,048 +0.47(+1.15%)
Jun 13, 2019 41.15 41.32 41.06 41.23 12,881,988 +0.19(+0.45%)
Jun 12, 2019 40.79 41.19 40.79 41.05 16,643,979 +0.38(+0.93%)
Jun 11, 2019 40.43 41.08 40.20 40.67 21,489,614 +0.49(+1.21%)
Jun 10, 2019 41.06 41.06 40.04 40.18 20,897,776 -0.78(-1.90%)
Jun 07, 2019 41.51 41.60 40.90 40.96 16,288,497 -0.21(-0.52%)
Jun 06, 2019 40.80 41.37 40.80 41.18 13,843,326 +0.36(+0.89%)
Jun 05, 2019 40.45 41.06 40.43 40.81 16,101,377 +0.58(+1.44%)
Jun 04, 2019 40.50 40.78 40.02 40.23 21,241,480 -0.11(-0.28%)
Jun 03, 2019 39.13 40.43 39.05 40.35 27,274,382 +1.45(+3.73%)
May 31, 2019 39.42 39.67 38.83 38.89 41,804,336 -1.77(-4.36%)
May 30, 2019 41.23 41.23 40.48 40.67 24,423,304 -0.97(-2.32%)
May 29, 2019 41.99 42.17 41.44 41.64 18,162,484 -0.39(-0.94%)
May 28, 2019 42.37 42.84 41.99 42.03 29,732,614 -0.42(-0.99%)
May 24, 2019 42.27 42.48 41.99 42.45 11,703,471 +0.32(+0.76%)
May 23, 2019 42.22 42.42 41.89 42.13 15,548,223 -0.27(-0.64%)
May 22, 2019 42.29 42.49 42.19 42.40 16,052,060 -0.18(-0.42%)
May 21, 2019 42.29 42.67 42.05 42.58 19,585,876 +0.35(+0.83%)
May 20, 2019 42.33 43.32 41.51 42.23 29,219,322 +0.66(+1.58%)
May 17, 2019 40.83 41.85 40.80 41.57 20,173,164 +0.51(+1.24%)
May 16, 2019 40.79 41.36 40.66 41.06 16,342,245 +0.41(+1.00%)
May 15, 2019 40.44 40.68 40.20 40.66 15,100,430 +0.19(+0.46%)
May 14, 2019 40.62 40.93 40.43 40.47 17,842,018 -0.14(-0.35%)
May 13, 2019 40.59 41.03 40.55 40.61 19,226,498 -0.11(-0.28%)
May 10, 2019 40.43 40.82 40.26 40.73 14,961,981 +0.31(+0.76%)
May 09, 2019 40.16 40.48 40.03 40.42 20,730,140 +0.07(+0.18%)
May 08, 2019 40.55 40.58 40.25 40.35 16,888,864 -0.18(-0.44%)
May 07, 2019 40.57 40.66 40.31 40.53 18,114,698 -0.20(-0.49%)
May 06, 2019 40.67 40.86 40.61 40.73 14,065,183 -0.24(-0.58%)
May 03, 2019 40.90 41.05 40.70 40.96 13,118,720 +0.18(+0.44%)
May 02, 2019 40.66 41.67 40.56 40.78 20,171,258 +0.34(+0.83%)
May 01, 2019 40.96 41.01 40.45 40.45 16,247,660 -0.48(-1.17%)
Apr 30, 2019 40.78 41.11 40.62 40.93 21,613,832 +0.25(+0.62%)
Apr 29, 2019 40.61 40.91 40.58 40.68 19,541,868 +0.19(+0.46%)
Apr 26, 2019 40.12 40.66 39.95 40.49 22,818,512 +0.52(+1.31%)
Apr 25, 2019 40.66 40.72 39.90 39.97 24,348,042 -0.88(-2.15%)
Apr 24, 2019 41.03 41.20 40.60 40.85 18,482,998 -0.05(-0.12%)
Apr 23, 2019 41.23 41.31 40.29 40.90 32,821,632 -0.87(-2.09%)
Apr 22, 2019 41.61 41.86 41.43 41.77 16,697,214 +0.24(+0.57%)
Apr 18, 2019 41.16 41.65 40.99 41.54 18,429,816 +0.19(+0.45%)
Apr 17, 2019 41.79 41.84 41.25 41.35 20,473,636 -0.72(-1.72%)
Apr 16, 2019 42.07 42.20 41.97 42.07 14,305,526 +0.06(+0.14%)
Apr 15, 2019 42.16 42.19 41.93 42.01 10,817,601 -0.02(-0.05%)
Apr 12, 2019 42.04 42.07 41.88 42.04 15,157,891 +0.13(+0.31%)
Apr 11, 2019 41.97 42.03 41.64 41.91 12,883,585 -0.08(-0.19%)
Apr 10, 2019 41.79 42.00 41.76 41.99 12,271,595 +0.19(+0.46%)
Apr 09, 2019 41.77 41.91 41.54 41.79 14,547,063 +0.34(+0.82%)
Apr 08, 2019 41.38 41.45 41.17 41.45 16,660,915 +0.03(+0.07%)
Apr 05, 2019 41.38 41.43 41.24 41.43 16,400,679 +0.07(+0.17%)
Apr 04, 2019 41.25 41.43 41.20 41.35 12,518,186 +0.08(+0.20%)
Apr 03, 2019 41.21 41.41 40.95 41.27 22,096,452 +0.24(+0.58%)
Apr 02, 2019 41.52 41.52 40.90 41.03 16,272,366 -0.39(-0.95%)
Apr 01, 2019 41.64 41.65 41.21 41.43 23,295,258 -0.03(-0.07%)
Mar 29, 2019 41.50 41.55 40.89 41.45 24,654,154 +0.04(+0.08%)
Mar 28, 2019 42.68 42.69 40.97 41.42 29,306,878 -1.26(-2.96%)
Mar 27, 2019 42.46 42.90 42.40 42.68 18,952,340 +0.18(+0.41%)
Mar 26, 2019 42.27 42.54 42.19 42.50 17,569,214 +0.39(+0.92%)
Mar 25, 2019 41.80 42.19 41.73 42.12 22,057,326 +0.22(+0.54%)
Mar 22, 2019 40.77 42.06 40.75 41.89 35,839,516 +1.03(+2.52%)
Mar 21, 2019 40.37 41.00 40.36 40.86 15,576,527 +0.43(+1.07%)
Mar 20, 2019 40.32 40.70 40.04 40.43 16,978,814 +0.12(+0.30%)
Mar 19, 2019 40.73 40.80 40.18 40.31 19,203,602 -0.40(-0.98%)
Mar 18, 2019 40.85 40.89 40.35 40.71 15,978,329 -0.22(-0.55%)
Mar 15, 2019 40.69 41.01 40.61 40.93 33,828,248 +0.31(+0.76%)
Mar 14, 2019 40.46 40.72 40.32 40.63 17,328,788 +0.20(+0.50%)
Mar 13, 2019 40.22 40.48 40.20 40.42 20,210,178 +0.16(+0.40%)
Mar 12, 2019 40.40 40.74 40.21 40.26 18,276,622 -0.11(-0.26%)
Mar 11, 2019 39.79 40.39 39.78 40.37 19,438,460 +0.74(+1.86%)
Mar 08, 2019 39.51 39.74 39.26 39.63 15,144,707 +0.16(+0.41%)
Mar 07, 2019 39.09 39.54 39.06 39.47 18,035,382 +0.43(+1.11%)
Mar 06, 2019 39.39 39.55 38.87 39.03 19,877,776 -0.28(-0.71%)
Mar 05, 2019 39.32 39.38 38.92 39.31 20,528,660 -0.11(-0.28%)
Mar 04, 2019 40.06 40.21 39.02 39.43 19,505,668 -0.50(-1.26%)
Mar 01, 2019 39.97 40.06 39.50 39.93 15,609,010 +0.03(+0.07%)
Feb 28, 2019 39.78 40.39 39.76 39.90 22,454,350 +0.14(+0.35%)
Feb 27, 2019 39.64 39.77 39.50 39.76 12,783,889 +0.06(+0.14%)
Feb 26, 2019 39.83 40.02 39.58 39.71 17,039,146 -0.10(-0.25%)
Feb 25, 2019 39.96 40.15 39.64 39.81 20,025,304 -0.10(-0.25%)
Feb 22, 2019 39.56 40.05 39.54 39.90 17,879,460 +0.54(+1.37%)
Feb 21, 2019 38.94 39.76 38.88 39.36 20,410,630 +0.27(+0.70%)
Feb 20, 2019 38.82 39.20 38.73 39.09 14,572,635 +0.22(+0.58%)
Feb 19, 2019 38.60 39.02 38.43 38.87 17,506,224 +0.20(+0.51%)
Feb 15, 2019 38.19 38.69 38.08 38.67 22,422,644 +0.79(+2.09%)
Feb 14, 2019 38.12 38.22 37.81 37.88 15,958,877 -0.32(-0.83%)
Feb 13, 2019 38.10 38.40 38.05 38.19 16,498,461 +0.04(+0.11%)
Feb 12, 2019 38.17 38.40 37.99 38.15 15,448,488 +0.26(+0.68%)
Feb 11, 2019 37.95 38.12 37.76 37.89 13,964,523 +0.07(+0.19%)
Feb 08, 2019 37.41 37.83 37.37 37.82 17,133,722 +0.27(+0.71%)
Feb 07, 2019 37.58 37.66 37.17 37.56 17,737,908 -0.15(-0.41%)
Feb 06, 2019 37.93 38.12 37.63 37.71 16,248,164 -0.25(-0.65%)
Feb 05, 2019 37.93 38.10 37.58 37.95 20,147,752 +0.07(+0.19%)
Feb 04, 2019 38.28 38.34 37.63 37.88 22,494,662 -0.36(-0.93%)
Feb 01, 2019 38.70 38.77 38.19 38.24 19,653,798 -0.36(-0.93%)
Jan 31, 2019 37.89 38.69 37.53 38.60 40,774,028 +0.74(+1.96%)
Jan 30, 2019 37.23 37.87 36.65 37.86 38,882,224 +0.42(+1.12%)
Jan 29, 2019 37.59 38.07 37.13 37.44 48,192,720 -1.17(-3.03%)
Jan 28, 2019 39.34 39.41 38.42 38.61 37,018,672 -0.93(-2.36%)
Jan 25, 2019 40.09 40.29 39.42 39.54 25,400,178 -0.47(-1.17%)
Jan 24, 2019 40.39 40.42 39.61 40.01 17,820,528 -0.48(-1.19%)
Jan 23, 2019 39.95 40.57 39.91 40.49 21,551,890 +0.54(+1.35%)
Jan 22, 2019 40.12 40.23 39.54 39.95 26,080,776 -0.07(-0.18%)
Jan 18, 2019 39.90 40.29 39.85 40.02 23,967,612 +0.18(+0.46%)
Jan 17, 2019 40.07 40.24 39.41 39.84 21,709,088 -0.18(-0.44%)
Jan 16, 2019 40.61 40.61 39.96 40.02 19,129,930 -0.72(-1.76%)
Jan 15, 2019 40.48 40.86 40.37 40.73 14,346,998 +0.05(+0.12%)
Jan 14, 2019 40.54 40.77 40.43 40.68 16,175,435 +0.01(+0.02%)
Jan 11, 2019 40.55 40.84 40.25 40.67 22,539,754 +0.29(+0.73%)
Jan 10, 2019 40.16 40.45 39.87 40.38 20,339,850 +0.39(+0.96%)
Jan 09, 2019 40.44 40.46 39.85 39.99 25,868,594 -0.09(-0.22%)
Jan 08, 2019 39.32 40.30 39.17 40.08 31,204,812 +1.14(+2.93%)
Jan 07, 2019 38.97 39.31 38.83 38.94 23,807,166 +0.25(+0.64%)
Jan 04, 2019 38.78 39.06 38.41 38.70 24,812,552 +0.10(+0.25%)
Jan 03, 2019 38.65 39.13 38.49 38.60 27,874,848 +0.14(+0.36%)
Jan 02, 2019 38.56 38.56 37.95 38.46 20,306,318 -0.14(-0.36%)
Dec 31, 2018 38.13 38.61 37.81 38.60 22,330,538 +0.65(+1.72%)
Dec 28, 2018 38.02 38.35 37.69 37.95 21,514,756 +0.08(+0.22%)
Dec 27, 2018 37.29 37.88 36.63 37.86 25,323,164 +0.49(+1.30%)
Dec 26, 2018 36.55 37.40 35.98 37.38 26,172,882 +0.95(+2.62%)
Dec 24, 2018 37.54 37.79 36.35 36.42 21,959,860 -1.28(-3.40%)
Dec 21, 2018 37.65 38.81 37.24 37.71 80,698,976 -0.10(-0.27%)
Dec 20, 2018 38.39 38.46 37.25 37.81 38,750,944 -0.54(-1.41%)
Dec 19, 2018 38.26 39.08 38.11 38.35 30,540,438 +0.14(+0.38%)
Dec 18, 2018 38.41 38.92 37.97 38.21 24,941,952 -0.21(-0.54%)
Dec 17, 2018 39.18 39.35 38.13 38.41 26,251,416 -0.78(-1.98%)
Dec 14, 2018 39.10 39.48 38.96 39.19 20,333,830 -0.01(-0.02%)
Dec 13, 2018 39.14 39.48 39.00 39.20 21,060,926 -0.11(-0.28%)
Dec 12, 2018 39.68 39.95 39.29 39.31 27,417,460 -1.10(-2.72%)
Dec 11, 2018 40.35 40.78 40.25 40.41 21,706,494 +0.40(+1.00%)
Dec 10, 2018 39.68 40.08 39.05 40.01 24,180,396 +0.41(+1.02%)
Dec 07, 2018 39.76 40.12 39.37 39.60 24,684,816 -0.27(-0.69%)
Dec 06, 2018 39.95 40.26 39.24 39.88 37,644,532 -0.01(-0.02%)
Dec 04, 2018 39.89 40.78 39.79 39.88 31,645,842 -0.05(-0.12%)
Dec 03, 2018 40.85 41.02 39.61 39.93 40,306,544 -1.47(-3.55%)
Nov 30, 2018 40.90 41.45 40.83 41.40 45,359,320 +0.58(+1.43%)
Nov 29, 2018 40.80 41.05 40.69 40.82 21,154,576 -0.42(-1.02%)
Nov 28, 2018 41.68 41.70 40.95 41.24 27,180,250 -0.41(-0.97%)
Nov 27, 2018 40.65 41.68 40.63 41.64 20,535,806 +1.02(+2.50%)
Nov 26, 2018 40.26 40.86 40.03 40.62 17,887,140 +0.36(+0.90%)
Nov 23, 2018 40.41 40.51 40.02 40.26 10,208,571 -0.36(-0.88%)
Nov 21, 2018 40.62 40.62 40.62 0 -0.21(-0.50%)
Nov 20, 2018 41.90 42.28 40.62 40.82 32,084,992 -0.80(-1.91%)
Nov 19, 2018 41.37 42.10 41.32 41.62 26,793,798 +0.28(+0.68%)
Nov 16, 2018 40.55 41.46 40.45 41.34 28,359,262 +0.78(+1.91%)
Nov 15, 2018 40.41 40.57 40.13 40.56 24,952,846 +0.10(+0.24%)
Nov 14, 2018 40.60 40.73 40.10 40.47 26,287,438 +0.19(+0.48%)
Nov 13, 2018 40.57 40.60 40.04 40.27 19,003,408 -0.04(-0.10%)
Nov 12, 2018 40.39 40.78 40.19 40.32 19,276,658 +0.18(+0.44%)
Nov 09, 2018 40.04 40.65 39.78 40.14 25,293,048 +0.13(+0.33%)
Nov 08, 2018 39.61 40.12 39.59 40.01 18,162,748 +0.43(+1.08%)
Nov 07, 2018 39.51 39.67 39.16 39.58 21,686,396 +0.30(+0.77%)
Nov 06, 2018 39.15 39.38 38.89 39.28 17,826,484 +0.00(+0.00%)
Nov 05, 2018 38.80 39.44 38.80 39.28 17,970,620 +0.40(+1.02%)
Nov 02, 2018 38.68 39.19 38.39 38.88 21,460,574 +0.40(+1.03%)
Nov 01, 2018 39.12 39.33 38.14 38.48 32,818,384 -0.71(-1.82%)
Oct 31, 2018 40.04 40.04 38.97 39.20 35,267,924 -0.75(-1.87%)
Oct 30, 2018 39.08 40.37 39.08 39.95 36,744,448 +1.17(+3.01%)
Oct 29, 2018 38.32 39.24 38.26 38.78 32,193,768 +0.67(+1.75%)
Oct 26, 2018 38.63 38.87 37.89 38.11 36,373,476 -0.63(-1.63%)
Oct 25, 2018 39.45 39.57 38.57 38.74 36,413,812 -0.68(-1.72%)
Oct 24, 2018 39.14 40.12 38.74 39.42 54,484,976 +0.14(+0.37%)
Oct 23, 2018 38.51 39.46 38.51 39.28 42,712,456 +1.53(+4.06%)
Oct 22, 2018 37.82 37.95 37.49 37.75 31,656,112 +0.05(+0.15%)
Oct 19, 2018 37.50 38.11 37.43 37.69 27,823,708 +0.17(+0.46%)
Oct 18, 2018 36.98 37.54 36.92 37.52 24,562,546 +0.47(+1.28%)
Oct 17, 2018 36.90 37.34 36.75 37.05 21,158,584 +0.18(+0.48%)
Oct 16, 2018 36.70 36.94 36.57 36.87 23,275,860 +0.07(+0.19%)
Oct 15, 2018 36.99 37.25 36.80 36.80 18,959,742 -0.09(-0.24%)
Oct 12, 2018 36.95 37.00 36.27 36.89 27,479,102 +0.27(+0.75%)
Oct 11, 2018 37.43 37.87 36.28 36.62 38,357,420 -0.69(-1.84%)
Oct 10, 2018 37.76 38.38 37.27 37.30 32,077,640 -0.45(-1.20%)
Oct 09, 2018 37.40 37.86 37.10 37.76 24,705,376 +0.81(+2.18%)
Oct 08, 2018 36.93 37.08 36.57 36.95 24,872,654 +0.05(+0.15%)
Oct 05, 2018 36.98 37.23 36.79 36.89 20,914,218 -0.05(-0.15%)
Oct 04, 2018 36.50 36.95 36.24 36.95 23,510,276 +0.49(+1.34%)
Oct 03, 2018 36.76 36.89 36.35 36.46 22,245,416 -0.09(-0.24%)
Oct 02, 2018 36.13 36.56 35.99 36.55 18,588,262 +0.39(+1.08%)
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.