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

Netflix (NQ: NFLX )

561.23 -3.57 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2018 331.51 342.50 328.00 337.45 14,073,172 +2.49(+0.74%)
Jul 30, 2018 351.93 352.03 334.02 334.96 18,250,636 -20.25(-5.70%)
Jul 27, 2018 366.85 367.00 351.65 355.21 8,949,400 -7.88(-2.17%)
Jul 26, 2018 358.19 365.54 356.62 363.09 6,988,213 +0.22(+0.06%)
Jul 25, 2018 363.15 355.65 362.87 8,508,367 +5.55(+1.55%)
Jul 24, 2018 366.94 367.40 354.56 357.32 12,847,638 -5.34(-1.47%)
Jul 23, 2018 363.88 353.60 362.66 11,500,949 +1.61(+0.45%)
Jul 20, 2018 361.05 370.50 360.14 361.05 15,113,740 -3.18(-0.87%)
Jul 19, 2018 371.06 375.75 363.00 364.23 16,862,268 -10.90(-2.91%)
Jul 18, 2018 381.24 383.13 372.36 375.13 21,738,624 -4.35(-1.15%)
Jul 17, 2018 346.95 385.00 344.00 379.48 58,365,252 -21.00(-5.24%)
Jul 16, 2018 398.98 403.36 391.75 400.48 22,796,720 +4.68(+1.18%)
Jul 13, 2018 395.08 395.80 15,747,266 -17.70(-4.28%)
Jul 12, 2018 415.15 416.76 407.80 413.50 12,737,255 -5.15(-1.23%)
Jul 11, 2018 411.34 419.77 410.60 418.65 9,693,651 +3.02(+0.73%)
Jul 10, 2018 417.24 419.38 413.08 415.63 9,324,254 -3.34(-0.80%)
Jul 09, 2018 415.95 419.12 411.10 418.97 11,114,281 +10.72(+2.63%)
Jul 06, 2018 397.45 408.65 395.52 408.25 8,629,606 +9.86(+2.47%)
Jul 05, 2018 393.80 399.24 390.86 398.39 8,441,688 +7.87(+2.02%)
Jul 03, 2018 390.52 390.52 390.52 0 -7.66(-1.92%)
Jul 02, 2018 385.45 398.20 380.00 398.18 8,136,575 +6.75(+1.72%)
Jun 29, 2018 399.19 401.33 390.55 391.43 9,252,511 -3.99(-1.01%)
Jun 28, 2018 395.00 396.90 387.26 395.42 12,214,721 +5.03(+1.29%)
Jun 27, 2018 407.56 411.59 390.00 390.39 16,522,218 -9.00(-2.25%)
Jun 26, 2018 393.28 404.78 389.50 399.39 15,180,244 +14.91(+3.88%)
Jun 25, 2018 404.69 405.99 378.75 384.48 22,477,080 -26.61(-6.47%)
Jun 22, 2018 419.98 420.50 409.65 411.09 10,428,621 -4.35(-1.05%)
Jun 21, 2018 421.38 423.21 406.40 415.44 18,387,124 -1.32(-0.32%)
Jun 20, 2018 415.15 419.47 409.60 416.76 16,482,235 +11.78(+2.91%)
Jun 19, 2018 389.50 405.29 388.50 404.98 16,690,880 +14.58(+3.73%)
Jun 18, 2018 387.72 393.16 386.50 390.40 6,812,466 -1.58(-0.40%)
Jun 15, 2018 392.87 392.87 391.98 13,588,114 -0.89(-0.23%)
Jun 14, 2018 384.27 395.03 383.25 392.87 14,587,774 +12.94(+3.41%)
Jun 13, 2018 367.53 384.25 364.11 379.93 18,212,552 +16.10(+4.43%)
Jun 12, 2018 363.60 365.98 362.00 363.83 4,282,127 +2.38(+0.66%)
Jun 11, 2018 361.88 365.67 360.91 361.45 4,429,455 +0.88(+0.24%)
Jun 08, 2018 358.06 362.39 356.25 360.57 5,225,736 -0.83(-0.23%)
Jun 07, 2018 368.54 368.70 357.80 361.40 8,264,930 -6.05(-1.65%)
Jun 06, 2018 363.33 367.45 7,710,074 +1.65(+0.45%)
Jun 05, 2018 363.32 369.83 361.41 365.80 8,352,715 +3.99(+1.10%)
Jun 04, 2018 362.69 363.00 355.51 361.81 7,674,902 +1.88(+0.52%)
Jun 01, 2018 353.88 359.99 352.82 359.93 7,112,292 +8.33(+2.37%)
May 31, 2018 353.80 355.53 350.21 351.60 6,919,285 -1.94(-0.55%)
May 30, 2018 352.37 354.00 349.26 353.54 5,683,382 +3.81(+1.09%)
May 29, 2018 351.50 356.10 346.71 349.73 9,714,974 -1.56(-0.44%)
May 25, 2018 351.29 351.29 351.29 0 +2.00(+0.57%)
May 24, 2018 344.34 354.00 341.12 349.29 14,750,892 +4.57(+1.33%)
May 23, 2018 329.04 345.00 328.09 344.72 10,039,675 +13.10(+3.95%)
May 22, 2018 334.05 336.63 331.15 331.62 5,921,397 -0.20(-0.06%)
May 21, 2018 327.11 331.88 325.45 331.82 6,651,146 +7.64(+2.36%)
May 18, 2018 324.90 326.42 322.80 324.18 3,577,717 -1.04(-0.32%)
May 17, 2018 327.53 330.45 323.17 325.22 4,933,937 -2.97(-0.90%)
May 16, 2018 326.28 329.72 325.14 328.19 3,667,673 +2.06(+0.63%)
May 15, 2018 325.94 326.94 322.43 326.13 4,745,425 -2.40(-0.73%)
May 14, 2018 327.25 330.50 327.04 328.53 4,088,617 +2.07(+0.63%)
May 11, 2018 329.65 331.26 324.87 326.46 4,589,731 -3.14(-0.95%)
May 10, 2018 331.50 332.06 327.34 329.60 5,298,997 -0.70(-0.21%)
May 09, 2018 328.79 331.95 327.51 330.30 5,631,902 +3.41(+1.04%)
May 08, 2018 325.90 327.35 323.05 326.89 4,733,809 +0.63(+0.19%)
May 07, 2018 322.00 329.02 319.34 326.26 7,121,616 +6.17(+1.93%)
May 04, 2018 308.71 320.98 308.04 320.09 8,209,513 +8.40(+2.69%)
May 03, 2018 312.59 312.59 305.73 311.69 6,132,719 -1.67(-0.53%)
May 02, 2018 311.65 317.10 310.40 313.36 5,695,050 +0.06(+0.02%)
May 01, 2018 310.36 313.48 306.69 313.30 6,027,662 +0.84(+0.27%)
Apr 30, 2018 311.07 317.88 310.12 312.46 6,086,920 +0.70(+0.22%)
Apr 27, 2018 316.25 317.00 306.50 311.76 7,074,384 -2.22(-0.71%)
Apr 26, 2018 310.00 316.63 305.58 313.98 9,260,225 +8.22(+2.69%)
Apr 25, 2018 306.37 309.98 292.62 305.76 14,911,069 -1.26(-0.41%)
Apr 24, 2018 319.22 320.25 302.31 307.02 13,881,886 -11.67(-3.66%)
Apr 23, 2018 329.15 331.22 317.08 318.69 8,960,421 -9.08(-2.77%)
Apr 20, 2018 332.22 336.51 326.00 327.77 9,158,655 -4.93(-1.48%)
Apr 19, 2018 332.88 335.31 327.10 332.70 8,433,652 -1.82(-0.54%)
Apr 18, 2018 336.30 338.82 331.10 334.52 11,211,292 -1.54(-0.46%)
Apr 17, 2018 329.66 338.60 323.77 336.06 33,847,080 +28.28(+9.19%)
Apr 16, 2018 315.99 316.10 304.00 307.78 20,224,514 -3.87(-1.24%)
Apr 13, 2018 317.29 317.49 308.23 311.65 12,046,573 +2.40(+0.78%)
Apr 12, 2018 309.72 311.13 306.75 309.25 10,244,876 +5.58(+1.84%)
Apr 11, 2018 302.88 311.64 301.82 303.67 14,867,446 +5.60(+1.88%)
Apr 10, 2018 297.68 298.95 291.69 298.07 10,702,709 +8.14(+2.81%)
Apr 09, 2018 291.77 299.55 289.12 289.93 9,851,719 +1.08(+0.37%)
Apr 06, 2018 289.10 298.85 285.65 288.85 11,444,777 -5.12(-1.74%)
Apr 05, 2018 293.15 299.16 289.11 293.97 10,590,841 +5.03(+1.74%)
Apr 04, 2018 273.63 290.31 271.22 288.94 12,898,424 +5.27(+1.86%)
Apr 03, 2018 285.45 291.25 278.01 283.67 12,686,385 +3.38(+1.21%)
Apr 02, 2018 291.94 292.87 275.05 280.29 13,377,127 -15.06(-5.10%)
Mar 29, 2018 295.35 295.35 295.35 0 +9.58(+3.35%)
Mar 28, 2018 298.39 298.80 281.61 285.77 18,963,590 -14.92(-4.96%)
Mar 27, 2018 322.49 322.90 297.00 300.69 12,055,480 -19.66(-6.14%)
Mar 26, 2018 309.36 321.03 302.00 320.35 11,982,757 +19.41(+6.45%)
Mar 23, 2018 307.41 310.73 300.36 300.94 9,529,948 -5.76(-1.88%)
Mar 22, 2018 313.07 314.12 305.66 306.70 8,037,613 -9.78(-3.09%)
Mar 21, 2018 316.35 319.40 314.51 316.48 5,254,678 -1.02(-0.32%)
Mar 20, 2018 313.26 319.50 312.80 317.50 5,990,329 +4.02(+1.28%)
Mar 19, 2018 315.80 317.00 307.34 313.48 9,922,442 -4.97(-1.56%)
Mar 16, 2018 321.42 324.10 318.37 318.45 7,333,734 -2.64(-0.82%)
Mar 15, 2018 323.17 323.40 318.14 321.09 5,640,568 -0.46(-0.14%)
Mar 14, 2018 318.16 323.88 318.15 321.55 10,471,403 +5.67(+1.79%)
Mar 13, 2018 323.87 325.84 313.28 315.88 12,912,225 -5.42(-1.69%)
Mar 12, 2018 333.56 333.98 318.60 321.30 20,364,528 -10.14(-3.06%)
Mar 09, 2018 321.33 331.44 320.23 331.44 14,500,219 +14.44(+4.56%)
Mar 08, 2018 322.20 322.92 314.13 317.00 11,297,297 -4.16(-1.30%)
Mar 07, 2018 323.74 314.56 321.16 17,124,492 -4.06(-1.25%)
Mar 06, 2018 319.88 325.79 316.64 325.22 18,386,272 +10.22(+3.24%)
Mar 05, 2018 302.85 316.91 297.60 315.00 18,970,076 +13.95(+4.63%)
Mar 02, 2018 284.65 301.18 283.23 301.05 13,345,313 +10.66(+3.67%)
Mar 01, 2018 292.75 295.25 283.83 290.39 11,913,605 -0.99(-0.34%)
Feb 28, 2018 293.10 295.75 290.78 291.38 7,646,823 +0.77(+0.26%)
Feb 27, 2018 294.77 297.36 290.59 290.61 9,409,849 -3.55(-1.21%)
Feb 26, 2018 288.75 295.65 287.01 294.16 10,259,629 +8.23(+2.88%)
Feb 23, 2018 281.00 286.00 278.00 285.93 7,301,809 +7.79(+2.80%)
Feb 22, 2018 274.45 278.14 8,883,700 -2.90(-1.03%)
Feb 21, 2018 282.07 286.64 280.01 281.04 9,353,551 +2.49(+0.89%)
Feb 20, 2018 277.74 285.81 276.61 278.55 7,756,653 +0.03(+0.01%)
Feb 16, 2018 278.52 278.52 278.52 0 -1.75(-0.62%)
Feb 15, 2018 270.03 280.50 267.93 280.27 10,745,801 +14.27(+5.36%)
Feb 14, 2018 260.47 269.88 260.33 266.00 10,961,665 +7.73(+2.99%)
Feb 13, 2018 257.29 261.41 254.70 258.27 6,813,700 +0.32(+0.12%)
Feb 12, 2018 252.14 259.15 249.11 257.95 8,520,726 +8.48(+3.40%)
Feb 09, 2018 253.85 255.80 236.11 249.47 16,906,942 -0.63(-0.25%)
Feb 08, 2018 264.56 250.00 250.10 9,287,914 -14.46(-5.47%)
Feb 07, 2018 266.58 272.45 264.32 264.56 8,975,862 -1.16(-0.44%)
Feb 06, 2018 247.70 266.70 245.61 265.72 12,424,017 +8.41(+3.27%)
Feb 05, 2018 262.00 267.90 250.03 257.31 11,843,658 -10.12(-3.78%)
Feb 02, 2018 263.00 270.62 262.72 267.43 9,123,610 +2.36(+0.89%)
Feb 01, 2018 266.41 271.95 263.45 265.07 9,660,361 -5.23(-1.93%)
Jan 31, 2018 281.94 282.29 269.58 270.30 11,678,784 -8.50(-3.05%)
Jan 30, 2018 277.00 282.73 272.70 278.80 12,473,072 -5.79(-2.03%)
Jan 29, 2018 274.20 286.81 273.92 284.59 17,386,100 +9.99(+3.64%)
Jan 26, 2018 271.49 274.60 268.76 274.60 11,021,839 +4.90(+1.82%)
Jan 25, 2018 263.00 272.30 260.23 269.70 15,326,377 +8.40(+3.21%)
Jan 24, 2018 250.88 261.71 249.31 261.30 17,199,446 +11.01(+4.40%)
Jan 23, 2018 255.05 257.71 248.02 250.29 27,684,920 +22.71(+9.98%)
Jan 22, 2018 222.00 227.78 221.20 227.58 17,437,372 +7.12(+3.23%)
Jan 19, 2018 222.75 223.49 218.50 220.46 10,548,567 +0.13(+0.06%)
Jan 18, 2018 220.34 220.58 216.55 220.33 8,219,883 +2.83(+1.30%)
Jan 17, 2018 221.00 221.15 216.32 217.50 9,118,271 -4.03(-1.82%)
Jan 16, 2018 224.24 226.07 217.20 221.53 13,500,772 +0.30(+0.14%)
Jan 12, 2018 221.23 221.23 221.23 0 +3.99(+1.84%)
Jan 11, 2018 214.29 217.75 213.50 217.24 7,655,744 +4.72(+2.22%)
Jan 10, 2018 213.64 212.52 5,948,661 +3.21(+1.53%)
Jan 09, 2018 212.11 212.98 208.59 209.31 6,116,848 -2.74(-1.29%)
Jan 08, 2018 210.02 212.48 208.44 212.05 5,568,126 +2.06(+0.98%)
Jan 05, 2018 207.25 210.02 205.59 209.99 7,033,240 +4.36(+2.12%)
Jan 04, 2018 206.20 206.98 204.00 205.63 6,024,571 +0.58(+0.28%)
Jan 03, 2018 202.05 206.21 201.50 205.05 8,589,348 +3.98(+1.98%)
Jan 02, 2018 196.10 201.65 195.42 201.07 10,954,861 +9.11(+4.75%)
Dec 29, 2017 191.96 191.96 191.96 0 -0.75(-0.39%)
Dec 28, 2017 187.18 194.49 186.85 192.71 10,101,323 +6.47(+3.47%)
Dec 27, 2017 187.80 188.10 185.22 186.24 4,000,012 -1.52(-0.81%)
Dec 26, 2017 189.78 189.94 186.40 187.76 3,044,771 -2.18(-1.15%)
Dec 22, 2017 188.33 190.95 186.80 189.94 3,878,904 +1.32(+0.70%)
Dec 21, 2017 189.44 190.95 187.58 188.62 4,055,560 -0.20(-0.11%)
Dec 20, 2017 187.94 189.11 185.26 188.82 6,544,413 +1.80(+0.96%)
Dec 19, 2017 190.18 190.30 185.77 187.02 7,028,331 -3.40(-1.79%)
Dec 18, 2017 191.20 191.65 188.90 190.42 5,009,353 +0.30(+0.16%)
Dec 15, 2017 189.61 191.43 188.01 190.12 7,285,641 +0.56(+0.30%)
Dec 14, 2017 187.98 192.62 187.20 189.56 7,764,348 +1.70(+0.90%)
Dec 13, 2017 186.10 188.69 185.41 187.86 4,708,216 +2.13(+1.15%)
Dec 12, 2017 186.01 187.85 184.82 185.73 4,263,920 -0.49(-0.26%)
Dec 11, 2017 187.85 189.42 185.91 186.22 5,262,058 -2.32(-1.23%)
Dec 08, 2017 186.50 189.42 186.30 188.54 4,987,270 +3.34(+1.80%)
Dec 07, 2017 185.71 187.34 183.22 185.20 4,657,208 -0.10(-0.05%)
Dec 06, 2017 183.38 186.48 183.00 185.30 5,361,150 +1.09(+0.59%)
Dec 05, 2017 183.50 188.13 181.19 184.21 5,782,505 +0.17(+0.09%)
Dec 04, 2017 189.36 189.72 178.38 184.04 9,067,124 -2.78(-1.49%)
Dec 01, 2017 186.99 189.80 185.44 186.82 6,219,531 -0.76(-0.41%)
Nov 30, 2017 190.31 190.86 186.68 187.58 6,621,305 -0.57(-0.30%)
Nov 29, 2017 198.91 199.03 184.32 188.15 14,190,562 -11.03(-5.54%)
Nov 28, 2017 195.34 199.68 194.01 199.18 6,978,424 +4.13(+2.12%)
Nov 27, 2017 195.56 195.85 194.00 195.05 3,209,030 -0.70(-0.36%)
Nov 24, 2017 196.65 196.90 195.33 195.75 2,160,535 -0.57(-0.29%)
Nov 22, 2017 196.58 196.75 193.63 196.32 5,895,402 +0.09(+0.05%)
Nov 21, 2017 195.04 197.52 194.97 196.23 4,785,309 +2.13(+1.10%)
Nov 20, 2017 193.30 194.32 191.90 194.10 3,820,538 +0.90(+0.47%)
Nov 17, 2017 195.74 195.95 192.67 193.20 3,906,333 -2.31(-1.18%)
Nov 16, 2017 194.33 197.70 193.75 195.51 5,672,507 +3.39(+1.76%)
Nov 15, 2017 194.54 195.42 191.53 192.12 4,200,502 -3.59(-1.83%)
Nov 14, 2017 193.64 195.88 193.01 195.71 3,442,780 +0.63(+0.32%)
Nov 13, 2017 191.12 196.03 191.00 195.08 4,605,865 +3.06(+1.59%)
Nov 10, 2017 191.61 192.59 189.50 192.02 6,622,168 -1.88(-0.97%)
Nov 09, 2017 194.46 194.49 190.81 193.90 5,967,413 -2.54(-1.29%)
Nov 08, 2017 196.00 197.09 194.74 196.44 4,234,188 +0.55(+0.28%)
Nov 07, 2017 200.00 200.61 194.80 195.89 6,464,140 -4.24(-2.12%)
Nov 06, 2017 200.00 202.48 198.09 200.13 5,845,458 +0.12(+0.06%)
Nov 03, 2017 199.80 200.55 197.99 200.01 3,678,829 +0.69(+0.35%)
Nov 02, 2017 197.45 199.44 197.09 199.32 3,603,195 +1.32(+0.67%)
Nov 01, 2017 197.24 199.20 196.00 198.00 5,014,100 +1.57(+0.80%)
Oct 31, 2017 198.21 198.59 195.22 196.43 5,518,362 -1.94(-0.98%)
Oct 30, 2017 199.62 201.10 197.07 198.37 5,438,945 -1.17(-0.59%)
Oct 27, 2017 197.20 200.65 196.22 199.54 8,128,567 +4.33(+2.22%)
Oct 26, 2017 194.66 197.61 194.24 195.21 5,182,001 +1.44(+0.74%)
Oct 25, 2017 195.38 197.06 193.01 193.77 5,314,320 -2.25(-1.15%)
Oct 24, 2017 192.75 196.74 191.40 196.02 7,068,055 +3.55(+1.84%)
Oct 23, 2017 194.17 194.90 191.03 192.47 6,978,207 -1.69(-0.87%)
Oct 20, 2017 195.90 196.38 193.77 194.16 5,995,568 -0.97(-0.50%)
Oct 19, 2017 193.01 195.25 191.16 195.13 7,033,070 -0.41(-0.21%)
Oct 18, 2017 199.99 200.01 194.25 195.54 11,194,379 -3.94(-1.98%)
Oct 17, 2017 200.11 204.38 197.77 199.48 23,890,736 -3.20(-1.58%)
Oct 16, 2017 201.95 202.83 197.86 202.68 22,057,008 +3.19(+1.60%)
Oct 13, 2017 199.70 200.82 197.19 199.49 12,081,252 +3.63(+1.85%)
Oct 12, 2017 196.75 198.62 194.71 195.86 7,751,254 +0.91(+0.47%)
Oct 11, 2017 195.57 196.22 193.81 194.95 6,444,754 -0.13(-0.07%)
Oct 10, 2017 197.85 198.30 192.10 195.08 6,232,630 -1.79(-0.91%)
Oct 09, 2017 199.10 199.40 196.56 196.87 6,970,055 -1.15(-0.58%)
Oct 06, 2017 194.30 198.92 192.05 198.02 15,348,356 +3.63(+1.87%)
Oct 05, 2017 185.65 194.49 184.49 194.39 19,396,292 +9.94(+5.39%)
Oct 04, 2017 181.41 186.70 181.25 184.45 9,232,013 +5.26(+2.94%)
Oct 03, 2017 177.65 179.70 177.55 179.19 3,954,296 +2.18(+1.23%)
Oct 02, 2017 182.11 182.80 176.58 177.01 7,339,940 -4.34(-2.39%)
Sep 29, 2017 180.73 182.90 180.65 181.35 4,227,864 +0.65(+0.36%)
Sep 28, 2017 181.25 181.95 179.36 180.70 4,075,771 -1.27(-0.70%)
Sep 27, 2017 181.01 183.34 180.70 181.97 5,709,307 +2.59(+1.44%)
Sep 26, 2017 180.70 180.95 176.55 179.38 5,601,101 +0.83(+0.46%)
Sep 25, 2017 186.46 186.55 177.70 178.55 9,364,720 -8.80(-4.70%)
Sep 22, 2017 188.40 189.85 186.39 187.35 5,464,312 -1.43(-0.76%)
Sep 21, 2017 189.95 184.51 188.78 7,147,709 +3.27(+1.76%)
Sep 20, 2017 186.10 186.50 183.21 185.51 4,624,219 -0.17(-0.09%)
Sep 19, 2017 184.98 186.23 184.17 185.68 4,982,051 +1.06(+0.57%)
Sep 18, 2017 183.61 185.45 182.73 184.62 5,358,297 +2.27(+1.24%)
Sep 15, 2017 182.73 184.93 181.43 182.35 5,591,743 -0.28(-0.15%)
Sep 14, 2017 183.25 185.29 182.07 182.63 4,507,102 -1.01(-0.55%)
Sep 13, 2017 184.07 184.50 182.55 183.64 4,319,384 -1.51(-0.82%)
Sep 12, 2017 182.55 185.33 180.64 185.15 6,687,314 +3.41(+1.88%)
Sep 11, 2017 178.10 182.47 178.03 181.74 5,977,149 +5.32(+3.02%)
Sep 08, 2017 178.45 180.39 176.25 176.42 4,590,846 -2.58(-1.44%)
Sep 07, 2017 178.80 180.35 177.11 179.00 6,034,426 -0.25(-0.14%)
Sep 06, 2017 175.25 179.46 173.73 179.25 8,741,661 +4.73(+2.71%)
Sep 05, 2017 173.40 175.88 172.44 174.52 4,589,485 -0.22(-0.13%)
Sep 01, 2017 175.55 176.48 173.92 174.74 3,812,968 +0.03(+0.02%)
Aug 31, 2017 175.45 176.24 173.86 174.71 6,940,315 +0.02(+0.01%)
Aug 30, 2017 169.50 174.85 169.37 174.69 8,033,672 +5.88(+3.48%)
Aug 29, 2017 165.00 169.68 164.73 168.81 4,618,995 +1.69(+1.01%)
Aug 28, 2017 166.43 168.67 165.60 167.12 3,656,270 +1.17(+0.71%)
Aug 25, 2017 168.75 165.50 165.95 4,064,040 -2.18(-1.30%)
Aug 24, 2017 169.86 171.24 166.15 168.13 5,359,821 -0.93(-0.55%)
Aug 23, 2017 168.35 169.64 166.70 169.06 4,630,871 -0.28(-0.17%)
Aug 22, 2017 167.76 169.93 167.04 169.34 4,885,700 +2.58(+1.55%)
Aug 21, 2017 166.91 168.99 164.23 166.76 6,480,548 +0.22(+0.13%)
Aug 18, 2017 165.95 169.97 165.80 166.54 7,385,736 +0.45(+0.27%)
Aug 17, 2017 169.23 170.58 165.72 166.09 5,227,398 -3.89(-2.29%)
Aug 16, 2017 167.50 170.50 166.25 169.98 7,012,027 +1.48(+0.88%)
Aug 15, 2017 171.53 171.88 168.25 168.50 5,653,468 -2.50(-1.46%)
Aug 14, 2017 169.80 172.45 168.80 171.00 7,466,098 -0.40(-0.23%)
Aug 11, 2017 169.86 172.58 169.00 171.40 5,022,334 +2.26(+1.34%)
Aug 10, 2017 174.03 174.45 167.60 169.14 9,684,431 -6.64(-3.78%)
Aug 09, 2017 171.43 175.96 170.01 175.78 9,664,786 -2.58(-1.45%)
Aug 08, 2017 181.37 181.91 177.45 178.36 6,074,317 -2.97(-1.64%)
Aug 07, 2017 181.00 182.27 179.10 181.33 4,609,129 +1.06(+0.59%)
Aug 04, 2017 179.60 180.85 178.50 180.27 4,491,055 +1.04(+0.58%)
Aug 03, 2017 180.53 181.22 178.02 179.23 4,627,123 -1.51(-0.84%)
Aug 02, 2017 182.22 182.57 177.81 180.74 5,770,768 -1.29(-0.71%)
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.