Skip to main content

Arista Networks Inc (NY: ANET )

289.98 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 80.07 80.28 78.63 78.79 2,153,200 -1.83(-2.28%)
Apr 29, 2021 80.01 80.85 79.17 80.63 1,653,420 +0.44(+0.55%)
Apr 28, 2021 80.00 80.22 79.33 80.19 1,052,944 +0.44(+0.55%)
Apr 27, 2021 80.57 80.57 79.33 79.75 1,202,744 -0.51(-0.64%)
Apr 26, 2021 79.65 80.69 79.55 80.27 1,350,968 +0.61(+0.76%)
Apr 23, 2021 78.75 79.91 78.61 79.66 1,035,200 +1.45(+1.86%)
Apr 22, 2021 78.93 79.08 77.80 78.21 1,732,608 -0.90(-1.13%)
Apr 21, 2021 77.84 79.12 77.40 79.11 820,656 +1.72(+2.23%)
Apr 20, 2021 78.24 78.38 77.04 77.38 1,329,284 -1.32(-1.68%)
Apr 19, 2021 79.21 79.51 78.60 78.70 1,014,632 -0.47(-0.59%)
Apr 16, 2021 78.96 79.44 78.56 79.17 844,800 +0.46(+0.58%)
Apr 15, 2021 78.56 78.74 77.62 78.71 1,140,028 +0.59(+0.76%)
Apr 14, 2021 78.47 79.03 77.86 78.12 907,576 -0.46(-0.59%)
Apr 13, 2021 79.16 80.25 78.42 78.58 1,445,596 +0.08(+0.10%)
Apr 12, 2021 78.75 79.11 77.84 78.50 1,282,356 -0.39(-0.49%)
Apr 09, 2021 78.03 78.91 77.70 78.89 1,222,800 +1.08(+1.38%)
Apr 08, 2021 77.72 77.89 76.47 77.81 1,070,220 +0.86(+1.11%)
Apr 07, 2021 77.08 77.33 76.30 76.95 1,090,836 -0.01(-0.02%)
Apr 06, 2021 77.50 77.61 76.84 76.97 1,652,216 -0.94(-1.20%)
Apr 05, 2021 77.81 78.35 77.01 77.91 1,583,760 +0.89(+1.16%)
Apr 01, 2021 76.02 78.00 75.86 77.01 1,578,400 +1.54(+2.04%)
Mar 31, 2021 75.09 76.29 74.30 75.47 1,982,752 +0.76(+1.01%)
Mar 30, 2021 76.23 76.24 74.44 74.72 2,959,884 -2.21(-2.87%)
Mar 29, 2021 77.64 78.83 76.12 76.92 2,148,116 -0.89(-1.15%)
Mar 26, 2021 73.53 77.85 73.16 77.82 3,569,200 +4.82(+6.60%)
Mar 25, 2021 71.00 73.03 70.55 73.00 2,317,348 +1.89(+2.65%)
Mar 24, 2021 71.63 72.43 71.10 71.11 1,570,160 -0.39(-0.54%)
Mar 23, 2021 72.56 72.98 71.10 71.50 1,615,040 -1.06(-1.46%)
Mar 22, 2021 71.28 73.15 71.00 72.56 2,330,704 +1.26(+1.76%)
Mar 19, 2021 71.23 72.15 70.53 71.31 3,767,200 +0.36(+0.50%)
Mar 18, 2021 71.32 72.25 70.91 70.95 2,102,496 -1.38(-1.91%)
Mar 17, 2021 70.85 72.85 70.37 72.33 2,476,300 +0.58(+0.80%)
Mar 16, 2021 71.91 72.19 71.14 71.76 1,709,644 +0.10(+0.14%)
Mar 15, 2021 70.22 72.19 70.22 71.66 1,927,424 +1.75(+2.51%)
Mar 12, 2021 68.95 70.17 68.50 69.90 2,086,800 +1.01(+1.46%)
Mar 11, 2021 69.51 69.90 68.75 68.89 1,908,036 +0.87(+1.28%)
Mar 10, 2021 69.81 70.00 68.00 68.02 2,179,672 -0.98(-1.43%)
Mar 09, 2021 67.69 69.71 67.64 69.01 1,831,116 +2.05(+3.06%)
Mar 08, 2021 68.17 69.28 66.94 66.96 2,003,088 -1.31(-1.92%)
Mar 05, 2021 67.98 68.64 65.52 68.27 3,166,000 +0.45(+0.66%)
Mar 04, 2021 69.37 69.92 66.32 67.81 3,415,620 -1.92(-2.75%)
Mar 03, 2021 71.20 71.20 69.33 69.73 2,085,308 -1.34(-1.89%)
Mar 02, 2021 72.06 72.07 70.64 71.08 2,496,628 -0.91(-1.26%)
Mar 01, 2021 70.62 72.27 70.58 71.98 2,034,984 +2.03(+2.89%)
Feb 26, 2021 70.52 71.18 69.35 69.96 2,575,200 -0.11(-0.15%)
Feb 25, 2021 71.71 72.08 69.77 70.06 2,345,408 -1.53(-2.13%)
Feb 24, 2021 70.92 72.31 70.00 71.59 2,120,620 -0.18(-0.25%)
Feb 23, 2021 69.72 72.21 67.56 71.77 5,636,372 -1.27(-1.74%)
Feb 22, 2021 76.90 76.99 72.87 73.04 5,592,780 -4.70(-6.04%)
Feb 19, 2021 81.25 81.65 76.43 77.74 5,669,600 +0.52(+0.68%)
Feb 18, 2021 77.05 77.89 76.34 77.21 2,467,652 -0.84(-1.08%)
Feb 17, 2021 78.89 79.12 76.76 78.05 1,953,412 -1.61(-2.02%)
Feb 16, 2021 81.25 81.55 79.52 79.67 1,660,524 -1.16(-1.44%)
Feb 12, 2021 79.61 80.88 78.84 80.83 1,816,800 +1.31(+1.65%)
Feb 11, 2021 79.81 79.99 78.57 79.51 1,597,764 -0.12(-0.16%)
Feb 10, 2021 80.42 80.42 78.64 79.64 2,095,256 -0.36(-0.45%)
Feb 09, 2021 80.06 80.28 79.50 80.00 1,307,604 -0.02(-0.03%)
Feb 08, 2021 80.82 81.17 79.65 80.02 1,320,464 -0.46(-0.57%)
Feb 05, 2021 80.35 80.96 79.80 80.48 2,062,800 +0.48(+0.60%)
Feb 04, 2021 79.25 80.03 78.56 80.00 1,499,056 +0.81(+1.02%)
Feb 03, 2021 79.31 79.71 78.42 79.19 1,574,988 +0.08(+0.10%)
Feb 02, 2021 79.50 80.09 78.69 79.11 1,802,780 +0.06(+0.07%)
Feb 01, 2021 77.50 79.89 77.48 79.05 2,410,576 +2.16(+2.81%)
Jan 29, 2021 77.19 78.85 76.54 76.89 2,772,400 -0.45(-0.59%)
Jan 28, 2021 76.21 77.71 75.80 77.34 2,552,116 +0.92(+1.20%)
Jan 27, 2021 76.23 77.20 75.21 76.42 5,153,356 -0.33(-0.43%)
Jan 26, 2021 77.24 77.31 76.30 76.75 2,335,600 -0.17(-0.22%)
Jan 25, 2021 78.94 79.03 76.57 76.92 1,986,684 -0.88(-1.13%)
Jan 22, 2021 77.77 78.12 76.97 77.80 1,893,600 -0.11(-0.14%)
Jan 21, 2021 78.84 79.25 77.22 77.92 1,696,260 -0.70(-0.89%)
Jan 20, 2021 80.08 80.08 78.30 78.61 1,590,956 -0.88(-1.10%)
Jan 19, 2021 79.71 79.75 78.06 79.49 1,906,020 +0.22(+0.28%)
Jan 15, 2021 78.38 79.89 77.41 79.27 2,949,600 +0.99(+1.27%)
Jan 14, 2021 78.00 80.06 77.70 78.28 2,269,076 +0.87(+1.12%)
Jan 13, 2021 78.29 78.53 77.08 77.41 1,781,280 -1.66(-2.10%)
Jan 12, 2021 75.74 79.22 75.67 79.07 3,713,996 +3.33(+4.40%)
Jan 11, 2021 75.59 76.06 75.14 75.74 2,084,452 -0.79(-1.03%)
Jan 08, 2021 74.44 76.81 74.33 76.53 4,417,600 +2.54(+3.43%)
Jan 07, 2021 73.24 74.05 72.51 73.99 3,533,272 +2.53(+3.53%)
Jan 06, 2021 72.87 73.06 71.02 71.47 2,917,884 -0.03(-0.05%)
Jan 05, 2021 70.96 71.98 70.96 71.50 2,236,196 +0.71(+1.01%)
Jan 04, 2021 72.69 72.90 70.11 70.79 3,256,888 -1.85(-2.55%)
Dec 31, 2020 72.64 72.64 72.64 1,333,696 +0.40(+0.56%)
Dec 30, 2020 72.33 73.19 72.01 72.24 1,333,696 +0.36(+0.51%)
Dec 29, 2020 72.95 73.12 71.67 71.88 1,045,788 -0.86(-1.18%)
Dec 28, 2020 73.06 73.44 72.65 72.73 1,826,932 +0.53(+0.73%)
Dec 24, 2020 72.17 72.34 71.49 72.21 406,800 +0.59(+0.82%)
Dec 23, 2020 72.53 73.10 71.60 71.62 1,344,104 -1.08(-1.49%)
Dec 22, 2020 71.78 73.03 71.75 72.70 2,620,396 +0.89(+1.24%)
Dec 21, 2020 70.84 71.86 69.85 71.81 2,015,956 -0.12(-0.16%)
Dec 18, 2020 71.90 72.75 71.17 71.93 5,032,400 +0.59(+0.82%)
Dec 17, 2020 71.45 71.85 70.50 71.34 2,296,176 -0.08(-0.12%)
Dec 16, 2020 71.39 73.38 71.07 71.42 4,054,440 +1.53(+2.19%)
Dec 15, 2020 69.31 70.08 69.18 69.90 2,456,340 +1.28(+1.86%)
Dec 14, 2020 69.44 70.87 68.56 68.62 2,052,088 -0.71(-1.03%)
Dec 11, 2020 69.07 70.25 68.79 69.33 2,441,600 +0.24(+0.35%)
Dec 10, 2020 69.07 69.58 68.50 69.09 1,884,164 -0.30(-0.44%)
Dec 09, 2020 70.82 71.14 69.15 69.40 1,763,732 -1.53(-2.15%)
Dec 08, 2020 69.49 72.25 69.39 70.92 4,558,020 +2.02(+2.94%)
Dec 07, 2020 67.72 68.93 67.36 68.90 2,473,376 +1.38(+2.04%)
Dec 04, 2020 67.46 67.98 67.13 67.53 1,635,200 +0.11(+0.16%)
Dec 03, 2020 67.63 68.11 67.25 67.42 1,516,176 -0.47(-0.70%)
Dec 02, 2020 67.75 68.21 67.40 67.89 1,655,212 -0.36(-0.52%)
Dec 01, 2020 67.50 68.43 67.12 68.25 1,855,060 +0.58(+0.85%)
Nov 30, 2020 68.12 68.72 66.84 67.67 2,987,188 -0.47(-0.68%)
Nov 27, 2020 68.03 68.43 67.09 68.14 1,100,800 +0.50(+0.74%)
Nov 25, 2020 68.30 68.68 67.50 67.64 1,271,200 -0.44(-0.65%)
Nov 24, 2020 67.61 68.30 67.11 68.08 2,105,900 +0.96(+1.43%)
Nov 23, 2020 66.74 67.74 66.25 67.11 1,939,092 -0.01(-0.01%)
Nov 20, 2020 68.25 68.53 67.06 67.12 2,070,000 -1.09(-1.60%)
Nov 19, 2020 67.97 68.27 67.27 68.22 1,567,896 +0.21(+0.31%)
Nov 18, 2020 69.72 70.09 67.95 68.01 2,360,444 -1.44(-2.07%)
Nov 17, 2020 68.03 69.51 67.94 69.44 2,632,896 +1.13(+1.65%)
Nov 16, 2020 68.75 69.05 67.54 68.31 2,586,096 -0.15(-0.22%)
Nov 13, 2020 67.78 68.58 66.79 68.47 2,416,400 +1.69(+2.53%)
Nov 12, 2020 65.93 67.31 65.65 66.77 1,967,428 +0.47(+0.71%)
Nov 11, 2020 64.75 66.62 64.44 66.30 2,221,552 +1.95(+3.03%)
Nov 10, 2020 64.47 65.23 63.92 64.35 2,958,252 -1.07(-1.64%)
Nov 09, 2020 66.45 67.63 65.36 65.42 3,634,280 -0.33(-0.50%)
Nov 06, 2020 63.96 65.89 63.65 65.75 3,526,400 +1.50(+2.33%)
Nov 05, 2020 64.06 64.72 63.26 64.25 3,917,332 +0.64(+1.01%)
Nov 04, 2020 62.12 64.61 62.00 63.61 4,461,824 +1.24(+1.98%)
Nov 03, 2020 60.78 64.75 59.81 62.37 15,311,308 +8.34(+15.44%)
Nov 02, 2020 52.50 54.70 51.93 54.03 6,761,984 +1.80(+3.46%)
Oct 30, 2020 52.50 53.17 50.09 52.23 6,645,200 +1.44(+2.83%)
Oct 29, 2020 51.08 51.43 50.33 50.79 2,437,380 -0.30(-0.60%)
Oct 28, 2020 51.65 51.90 50.76 51.09 3,092,708 -1.54(-2.93%)
Oct 27, 2020 52.56 53.16 52.13 52.64 1,923,016 +0.42(+0.80%)
Oct 26, 2020 53.06 53.49 51.15 52.22 2,664,800 -1.31(-2.45%)
Oct 23, 2020 53.50 54.72 52.65 53.53 2,073,600 +0.04(+0.07%)
Oct 22, 2020 53.70 54.21 52.66 53.49 2,134,724 -0.09(-0.16%)
Oct 21, 2020 54.55 55.44 53.28 53.58 3,540,384 -1.92(-3.46%)
Oct 20, 2020 55.83 56.32 55.05 55.49 1,918,312 +0.09(+0.16%)
Oct 19, 2020 56.74 56.76 55.34 55.41 1,800,908 -0.95(-1.69%)
Oct 16, 2020 56.61 56.69 55.69 56.36 1,695,600 -0.20(-0.34%)
Oct 15, 2020 55.84 56.56 55.53 56.56 1,861,620 -0.45(-0.79%)
Oct 14, 2020 57.02 58.32 56.55 57.01 2,427,004 +0.55(+0.97%)
Oct 13, 2020 56.88 57.19 56.24 56.46 1,873,076 -0.60(-1.06%)
Oct 12, 2020 56.12 57.26 55.15 57.06 3,828,552 +0.16(+0.28%)
Oct 09, 2020 56.16 57.00 55.62 56.90 2,153,200 +1.28(+2.30%)
Oct 08, 2020 55.25 57.19 54.87 55.62 4,621,592 +2.62(+4.95%)
Oct 07, 2020 52.31 53.36 51.98 53.00 1,565,052 +1.30(+2.51%)
Oct 06, 2020 51.35 52.70 51.35 51.70 2,049,400 +0.20(+0.39%)
Oct 05, 2020 51.44 51.94 51.05 51.50 1,917,032 +0.52(+1.03%)
Oct 02, 2020 50.88 52.80 50.70 50.98 1,973,200 -0.79(-1.52%)
Oct 01, 2020 52.12 52.31 51.27 51.76 2,670,276 +0.03(+0.06%)
Sep 30, 2020 52.62 52.89 51.28 51.73 3,567,340 -0.88(-1.68%)
Sep 29, 2020 51.27 53.00 51.24 52.62 2,705,668 +1.35(+2.64%)
Sep 28, 2020 50.71 51.84 50.33 51.26 3,164,680 +1.10(+2.20%)
Sep 25, 2020 49.75 50.40 49.28 50.16 1,724,400 +0.54(+1.10%)
Sep 24, 2020 49.20 50.31 49.08 49.62 1,750,572 -0.00(-0.01%)
Sep 23, 2020 50.60 50.82 49.39 49.62 2,926,160 -0.36(-0.73%)
Sep 22, 2020 49.00 50.21 48.24 49.98 2,771,584 +1.21(+2.48%)
Sep 21, 2020 49.51 49.60 48.33 48.77 3,589,900 -1.47(-2.93%)
Sep 18, 2020 50.67 50.92 49.36 50.24 6,641,200 -0.37(-0.73%)
Sep 17, 2020 50.74 51.16 50.37 50.62 3,400,092 -0.84(-1.63%)
Sep 16, 2020 51.78 52.23 51.45 51.45 2,170,860 -0.14(-0.28%)
Sep 15, 2020 51.27 51.84 50.92 51.59 2,357,088 +0.21(+0.41%)
Sep 14, 2020 51.71 52.10 51.25 51.38 1,906,388 +0.43(+0.84%)
Sep 11, 2020 51.94 52.30 50.61 50.95 2,844,000 -0.58(-1.13%)
Sep 10, 2020 53.07 53.80 51.49 51.53 2,925,396 -1.42(-2.68%)
Sep 09, 2020 52.68 53.27 52.03 52.95 2,972,000 +1.16(+2.23%)
Sep 08, 2020 51.47 52.51 51.33 51.80 3,529,048 -0.98(-1.85%)
Sep 04, 2020 54.14 54.48 51.57 52.77 3,262,400 -1.43(-2.64%)
Sep 03, 2020 56.16 56.24 53.12 54.20 3,926,880 -2.93(-5.12%)
Sep 02, 2020 56.10 57.40 55.84 57.13 1,938,524 +1.11(+1.97%)
Sep 01, 2020 56.03 56.04 55.14 56.02 2,112,016 +0.16(+0.29%)
Aug 31, 2020 55.37 56.05 54.84 55.86 2,181,036 +0.35(+0.64%)
Aug 28, 2020 55.50 56.34 55.03 55.51 2,194,800 -0.04(-0.06%)
Aug 27, 2020 55.75 56.07 55.07 55.55 2,842,964 +0.03(+0.06%)
Aug 26, 2020 55.25 55.53 54.56 55.51 1,486,688 +0.66(+1.19%)
Aug 25, 2020 54.55 55.15 54.41 54.86 1,578,608 +0.15(+0.27%)
Aug 24, 2020 55.97 56.53 54.27 54.71 2,353,468 -0.93(-1.68%)
Aug 21, 2020 54.94 55.75 54.65 55.64 2,103,600 +0.30(+0.54%)
Aug 20, 2020 54.88 55.85 54.61 55.34 2,332,768 +0.18(+0.33%)
Aug 19, 2020 55.00 55.84 54.91 55.16 2,802,712 +0.30(+0.54%)
Aug 18, 2020 53.82 54.91 53.38 54.87 3,172,916 +1.11(+2.07%)
Aug 17, 2020 53.49 54.50 53.23 53.75 2,417,880 +0.59(+1.10%)
Aug 14, 2020 54.06 54.18 53.16 53.17 4,397,200 -0.91(-1.68%)
Aug 13, 2020 53.35 54.40 53.01 54.08 5,100,812 +0.02(+0.03%)
Aug 12, 2020 55.12 55.63 53.96 54.06 3,159,472 -0.93(-1.70%)
Aug 11, 2020 56.16 56.19 54.81 54.99 4,444,380 -0.62(-1.12%)
Aug 10, 2020 57.59 57.81 55.48 55.62 5,030,000 -2.08(-3.61%)
Aug 07, 2020 58.76 58.88 57.10 57.70 4,320,000 -1.39(-2.36%)
Aug 06, 2020 59.45 60.17 58.37 59.09 3,493,944 +0.31(+0.53%)
Aug 05, 2020 62.00 62.00 58.53 58.78 10,041,180 -7.22(-10.93%)
Aug 04, 2020 64.83 66.83 64.83 66.00 4,542,776 +0.87(+1.34%)
Aug 03, 2020 65.00 65.50 64.32 65.13 3,048,228 +0.19(+0.28%)
Jul 31, 2020 63.35 64.95 62.50 64.94 3,655,200 +2.59(+4.16%)
Jul 30, 2020 60.83 62.52 60.52 62.35 1,879,668 +0.62(+1.00%)
Jul 29, 2020 60.52 61.89 60.43 61.73 1,805,616 +1.52(+2.52%)
Jul 28, 2020 61.12 61.22 60.13 60.21 1,391,304 -1.25(-2.03%)
Jul 27, 2020 59.56 62.09 59.52 61.46 3,180,176 +2.26(+3.81%)
Jul 24, 2020 58.08 59.65 57.69 59.20 2,025,600 -0.62(-1.04%)
Jul 23, 2020 58.27 60.58 58.19 59.83 3,419,504 +1.37(+2.34%)
Jul 22, 2020 57.17 59.19 56.80 58.46 2,580,632 +1.26(+2.20%)
Jul 21, 2020 56.64 57.41 56.16 57.20 2,909,044 +0.84(+1.49%)
Jul 20, 2020 54.88 56.60 54.75 56.36 1,833,024 +1.47(+2.67%)
Jul 17, 2020 54.15 55.18 54.00 54.89 1,508,400 +1.11(+2.07%)
Jul 16, 2020 53.28 53.82 52.33 53.78 1,681,772 -0.00(-0.01%)
Jul 15, 2020 54.70 55.06 53.52 53.78 1,793,200 -0.15(-0.27%)
Jul 14, 2020 52.75 54.01 52.16 53.93 1,728,212 +1.11(+2.10%)
Jul 13, 2020 54.71 54.91 52.74 52.83 1,755,132 -1.20(-2.23%)
Jul 10, 2020 54.49 54.49 53.10 54.03 1,534,800 -0.67(-1.22%)
Jul 09, 2020 53.84 54.85 53.30 54.70 1,838,580 +1.17(+2.19%)
Jul 08, 2020 52.76 53.75 52.76 53.52 1,548,776 +0.83(+1.58%)
Jul 07, 2020 52.98 53.84 52.56 52.70 1,666,064 -0.92(-1.71%)
Jul 06, 2020 53.69 54.08 53.27 53.61 1,820,796 +0.98(+1.87%)
Jul 02, 2020 52.86 53.25 52.19 52.63 1,945,200 +0.27(+0.51%)
Jul 01, 2020 52.65 52.74 51.82 52.36 2,627,684 -0.15(-0.28%)
Jun 30, 2020 51.88 53.10 51.80 52.51 3,189,556 +0.78(+1.51%)
Jun 29, 2020 52.84 52.84 51.18 51.73 3,062,584 -0.93(-1.77%)
Jun 26, 2020 52.97 53.19 51.92 52.66 4,072,400 -0.34(-0.64%)
Jun 25, 2020 52.10 53.11 51.53 52.99 2,099,116 +0.68(+1.30%)
Jun 24, 2020 53.72 54.11 51.79 52.31 3,812,944 -1.59(-2.95%)
Jun 23, 2020 54.85 54.85 53.12 53.91 3,338,860 -0.31(-0.58%)
Jun 22, 2020 54.40 54.92 53.95 54.22 2,157,588 -0.28(-0.52%)
Jun 19, 2020 55.75 55.82 53.44 54.50 4,763,200 -0.36(-0.66%)
Jun 18, 2020 55.80 56.13 54.00 54.86 4,583,876 -1.77(-3.13%)
Jun 17, 2020 57.63 57.85 56.54 56.63 2,291,152 -0.76(-1.32%)
Jun 16, 2020 58.52 58.82 56.99 57.39 2,077,784 +0.93(+1.64%)
Jun 15, 2020 54.50 56.67 53.96 56.46 1,732,688 +0.77(+1.38%)
Jun 12, 2020 56.50 56.85 54.45 55.70 2,464,400 +0.99(+1.82%)
Jun 11, 2020 57.00 57.00 54.41 54.70 3,523,228 -3.49(-6.00%)
Jun 10, 2020 58.06 58.74 57.41 58.19 1,388,948 +0.34(+0.59%)
Jun 09, 2020 57.80 58.62 57.39 57.85 1,714,848 -0.10(-0.17%)
Jun 08, 2020 58.77 59.25 57.61 57.95 1,725,956 -0.84(-1.44%)
Jun 05, 2020 58.50 59.30 58.23 58.79 2,203,600 +1.63(+2.85%)
Jun 04, 2020 57.27 58.23 56.60 57.16 1,800,216 -0.65(-1.13%)
Jun 03, 2020 57.60 58.24 57.02 57.82 2,466,084 +0.21(+0.36%)
Jun 02, 2020 58.67 58.67 56.50 57.61 3,535,664 -1.05(-1.79%)
Jun 01, 2020 58.25 59.00 57.56 58.66 2,163,700 +0.29(+0.51%)
May 29, 2020 55.92 58.61 55.62 58.37 3,850,000 +2.64(+4.73%)
May 28, 2020 56.85 57.33 55.60 55.73 2,451,604 -1.10(-1.93%)
May 27, 2020 55.82 56.86 54.69 56.83 1,860,592 +1.24(+2.23%)
May 26, 2020 56.00 56.84 55.51 55.59 1,676,232 +0.55(+0.99%)
May 22, 2020 56.23 56.45 54.59 55.04 1,914,400 -0.73(-1.30%)
May 21, 2020 55.75 56.65 55.59 55.77 2,226,220 -0.40(-0.72%)
May 20, 2020 55.62 56.40 55.48 56.17 2,905,132 +1.23(+2.25%)
May 19, 2020 53.87 55.30 53.66 54.94 1,964,496 +1.03(+1.92%)
May 18, 2020 53.82 54.80 53.50 53.91 2,186,356 +1.29(+2.46%)
May 15, 2020 50.88 52.74 50.74 52.61 3,290,400 +1.21(+2.36%)
May 14, 2020 52.46 53.14 50.65 51.40 3,147,656 -2.03(-3.80%)
May 13, 2020 55.20 55.97 52.27 53.43 4,165,700 -1.84(-3.34%)
May 12, 2020 57.03 57.38 55.17 55.27 3,731,508 -0.87(-1.55%)
May 11, 2020 54.28 56.39 53.83 56.15 3,230,636 +1.64(+3.01%)
May 08, 2020 53.32 54.69 52.98 54.50 4,339,600 +1.89(+3.60%)
May 07, 2020 53.05 53.63 52.41 52.61 4,417,032 +0.61(+1.16%)
May 06, 2020 51.62 53.06 50.31 52.00 9,961,912 -3.11(-5.64%)
May 05, 2020 53.41 55.39 53.13 55.11 5,022,648 +2.36(+4.47%)
May 04, 2020 51.70 52.75 51.38 52.75 2,449,480 +0.84(+1.62%)
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.