Netflix (NQ: NFLX )

518.06 USD +5.32 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 119.00 120.37 116.39 117.00 7,713,608 -0.51(-0.43%)
Nov 29, 2016 117.30 119.18 117.13 117.51 7,081,344 +0.58(+0.50%)
Nov 28, 2016 117.05 117.62 115.71 116.93 5,275,924 -0.48(-0.41%)
Nov 25, 2016 117.64 118.39 117.18 117.41 1,616,260 -0.28(-0.24%)
Nov 23, 2016 117.69 117.69 117.69 0 -0.35(-0.30%)
Nov 22, 2016 118.32 119.46 116.98 118.04 7,006,188 +0.08(+0.07%)
Nov 21, 2016 116.20 118.72 116.19 117.96 7,057,851 +2.75(+2.39%)
Nov 18, 2016 115.73 116.42 113.52 115.21 6,746,783 +0.18(+0.16%)
Nov 17, 2016 115.13 116.81 113.56 115.03 6,227,578 -0.16(-0.14%)
Nov 16, 2016 112.96 116.12 111.81 115.19 5,930,988 +1.60(+1.41%)
Nov 15, 2016 114.55 116.41 113.09 113.59 7,441,546 +0.21(+0.19%)
Nov 14, 2016 114.75 115.90 110.68 113.38 9,929,556 -1.40(-1.22%)
Nov 11, 2016 114.90 116.63 113.11 114.78 11,080,251 -0.64(-0.55%)
Nov 10, 2016 122.76 122.95 114.49 115.42 19,712,044 -6.77(-5.54%)
Nov 09, 2016 121.84 123.60 120.86 122.19 7,705,159 -2.15(-1.73%)
Nov 08, 2016 124.12 125.81 123.22 124.34 4,677,816 -0.24(-0.19%)
Nov 07, 2016 124.26 125.69 123.37 124.58 5,824,485 +2.55(+2.09%)
Nov 04, 2016 122.00 123.43 121.62 122.03 5,077,719 -0.11(-0.09%)
Nov 03, 2016 122.31 123.72 121.84 122.14 5,040,901 -0.20(-0.16%)
Nov 02, 2016 122.83 124.07 121.83 122.34 4,813,165 -0.96(-0.78%)
Nov 01, 2016 124.98 125.83 121.80 123.30 6,977,366 -1.57(-1.26%)
Oct 31, 2016 126.85 126.90 124.40 124.87 6,514,012 -1.70(-1.34%)
Oct 28, 2016 126.08 128.93 126.01 126.57 7,077,252 +0.10(+0.08%)
Oct 27, 2016 127.43 128.18 125.93 126.47 6,910,024 -0.50(-0.39%)
Oct 26, 2016 126.29 128.72 125.76 126.97 8,600,661 +0.46(+0.36%)
Oct 25, 2016 126.52 128.06 125.75 126.51 8,236,731 -0.82(-0.64%)
Oct 24, 2016 127.42 129.29 126.15 127.33 15,974,482 -0.17(-0.13%)
Oct 21, 2016 122.50 127.85 122.31 127.50 18,832,428 +4.15(+3.36%)
Oct 20, 2016 121.97 123.75 121.06 123.35 14,484,606 +1.48(+1.21%)
Oct 19, 2016 118.25 122.45 118.01 121.87 21,971,018 +3.08(+2.59%)
Oct 18, 2016 116.63 119.82 116.50 118.79 42,156,047 +18.99(+19.03%)
Oct 17, 2016 100.50 100.73 98.38 99.80 26,439,014 -1.67(-1.65%)
Oct 14, 2016 101.59 102.10 100.35 101.47 9,531,056 +1.24(+1.24%)
Oct 13, 2016 98.01 100.50 97.63 100.23 8,317,918 +0.73(+0.73%)
Oct 12, 2016 100.88 102.47 99.22 99.50 7,418,646 -1.09(-1.08%)
Oct 11, 2016 102.31 102.90 99.86 100.59 9,031,019 -2.74(-2.65%)
Oct 10, 2016 103.18 104.53 102.76 103.33 6,698,688 -1.49(-1.42%)
Oct 07, 2016 103.98 106.50 103.55 104.82 8,659,518 -0.25(-0.24%)
Oct 06, 2016 104.97 105.47 103.88 105.07 6,587,288 -1.21(-1.14%)
Oct 05, 2016 103.50 106.97 103.43 106.28 12,927,968 +3.94(+3.85%)
Oct 04, 2016 103.19 104.44 101.86 102.34 12,139,854 -0.29(-0.28%)
Oct 03, 2016 98.00 103.39 98.00 102.63 15,317,493 +4.08(+4.14%)
Sep 30, 2016 96.90 99.53 96.79 98.55 9,793,753 +1.88(+1.94%)
Sep 29, 2016 97.31 98.31 96.60 96.67 6,212,249 -0.81(-0.83%)
Sep 28, 2016 97.10 97.59 96.02 97.48 7,231,997 +0.41(+0.42%)
Sep 27, 2016 95.04 97.64 95.00 97.07 9,657,477 +2.51(+2.65%)
Sep 26, 2016 95.38 95.38 94.04 94.56 6,738,893 -1.38(-1.44%)
Sep 23, 2016 95.75 96.97 95.43 95.94 6,179,471 +0.11(+0.11%)
Sep 22, 2016 95.54 95.88 94.23 95.83 11,213,373 +0.95(+1.00%)
Sep 21, 2016 96.90 97.10 93.26 94.88 20,037,814 -3.37(-3.43%)
Sep 20, 2016 98.78 99.16 97.66 98.25 4,736,634 +0.19(+0.19%)
Sep 19, 2016 99.90 100.35 97.82 98.06 8,614,428 -1.42(-1.43%)
Sep 16, 2016 97.10 99.49 97.04 99.48 9,445,109 +2.14(+2.20%)
Sep 15, 2016 97.23 97.97 96.53 97.34 5,299,210 +0.33(+0.34%)
Sep 14, 2016 97.35 98.35 96.96 97.01 8,528,268 +0.92(+0.96%)
Sep 13, 2016 97.17 98.00 95.33 96.09 11,784,743 -2.96(-2.99%)
Sep 12, 2016 95.91 99.29 95.71 99.05 7,716,460 +2.55(+2.64%)
Sep 09, 2016 99.06 99.39 96.50 96.50 7,373,319 -3.16(-3.17%)
Sep 08, 2016 99.23 100.05 98.82 99.66 5,200,871 +0.51(+0.51%)
Sep 07, 2016 100.11 100.19 98.42 99.15 6,468,200 -0.94(-0.94%)
Sep 06, 2016 97.76 100.32 97.65 100.09 9,034,534 +2.71(+2.78%)
Sep 02, 2016 97.90 97.38 97.38 97.38 4,239,700 +0.00(+0.00%)
Sep 01, 2016 97.81 97.98 96.92 97.38 4,147,016 -0.07(-0.07%)
Aug 31, 2016 97.48 97.88 96.77 97.45 4,688,079 +0.00(+0.00%)
Aug 30, 2016 97.84 98.85 97.14 97.45 6,091,866 +0.15(+0.15%)
Aug 29, 2016 96.97 98.45 96.57 97.30 8,006,718 -0.28(-0.29%)
Aug 26, 2016 97.33 97.95 96.57 97.58 6,617,636 +0.26(+0.27%)
Aug 25, 2016 96.38 98.25 96.04 97.32 10,818,635 +2.14(+2.25%)
Aug 24, 2016 96.13 96.36 94.91 95.18 6,267,517 -0.76(-0.79%)
Aug 23, 2016 95.68 96.59 95.48 95.94 5,237,956 +0.68(+0.71%)
Aug 22, 2016 95.67 96.13 94.95 95.26 5,829,692 -0.61(-0.64%)
Aug 19, 2016 96.05 96.78 95.51 95.87 6,942,892 -0.29(-0.30%)
Aug 18, 2016 95.98 97.22 95.17 96.16 7,252,429 -0.21(-0.22%)
Aug 17, 2016 94.94 96.93 94.85 96.37 8,315,425 +1.25(+1.31%)
Aug 16, 2016 95.19 95.61 94.40 95.12 6,310,519 -0.19(-0.20%)
Aug 15, 2016 96.83 96.91 95.24 95.31 7,304,134 -1.28(-1.33%)
Aug 12, 2016 95.53 96.83 95.08 96.59 6,592,923 +0.70(+0.73%)
Aug 11, 2016 94.60 96.33 94.50 95.89 8,542,835 +1.96(+2.09%)
Aug 10, 2016 94.40 94.75 92.95 93.93 6,506,782 -0.06(-0.06%)
Aug 09, 2016 95.12 95.81 93.48 93.99 9,173,582 -1.12(-1.18%)
Aug 08, 2016 95.91 95.93 94.00 95.11 10,131,466 -1.92(-1.98%)
Aug 05, 2016 93.77 97.74 93.56 97.03 18,364,801 +3.59(+3.84%)
Aug 04, 2016 93.20 93.73 91.82 93.44 6,041,388 +0.34(+0.37%)
Aug 03, 2016 93.28 94.67 92.55 93.10 7,029,979 -0.46(-0.49%)
Aug 02, 2016 94.00 94.08 92.18 93.56 9,834,881 -0.81(-0.86%)
Aug 01, 2016 91.23 94.67 90.50 94.37 10,663,039 +3.12(+3.42%)
Jul 29, 2016 91.19 91.75 90.59 91.25 6,960,222 -0.40(-0.44%)
Jul 28, 2016 91.92 92.21 90.68 91.65 6,226,505 -0.39(-0.42%)
Jul 27, 2016 91.50 92.06 90.10 92.04 8,723,005 +0.63(+0.69%)
Jul 26, 2016 91.03 93.10 90.90 91.41 19,575,058 +3.75(+4.28%)
Jul 25, 2016 85.73 87.87 85.01 87.66 14,125,622 +1.77(+2.06%)
Jul 22, 2016 86.48 86.50 85.11 85.89 11,363,917 -0.10(-0.12%)
Jul 21, 2016 88.30 88.38 85.21 85.99 16,081,988 -1.92(-2.18%)
Jul 20, 2016 86.67 88.49 85.82 87.91 23,521,816 +2.07(+2.41%)
Jul 19, 2016 85.43 86.75 84.50 85.84 55,667,512 -12.97(-13.13%)
Jul 18, 2016 98.43 99.84 97.24 98.81 28,430,996 +0.42(+0.43%)
Jul 15, 2016 98.52 98.70 97.41 98.39 9,041,865 +0.37(+0.38%)
Jul 14, 2016 97.00 98.27 96.80 98.02 9,875,475 +1.59(+1.65%)
Jul 13, 2016 96.26 96.72 94.80 96.43 8,768,148 +0.46(+0.48%)
Jul 12, 2016 95.07 96.72 94.09 95.97 11,614,560 +1.30(+1.37%)
Jul 11, 2016 96.19 96.87 94.30 94.67 13,272,835 -2.39(-2.46%)
Jul 08, 2016 96.00 97.41 95.10 97.06 8,335,375 +1.96(+2.06%)
Jul 07, 2016 94.70 95.38 93.18 95.10 9,910,295 -2.81(-2.87%)
Jul 05, 2016 95.20 101.25 93.31 97.91 25,864,361 +1.24(+1.28%)
Jul 01, 2016 95.00 96.67 96.67 96.67 16,167,200 +5.19(+5.67%)
Jun 30, 2016 90.91 91.72 90.03 91.48 9,082,699 +0.42(+0.46%)
Jun 29, 2016 89.67 91.96 88.70 91.06 11,681,307 +3.09(+3.51%)
Jun 28, 2016 87.41 88.88 86.41 87.97 11,541,081 +2.64(+3.09%)
Jun 27, 2016 87.88 88.00 84.81 85.33 13,771,081 -3.11(-3.52%)
Jun 24, 2016 87.53 90.49 87.21 88.44 11,248,582 -3.22(-3.51%)
Jun 23, 2016 90.62 91.68 88.15 91.66 10,807,653 +1.65(+1.83%)
Jun 22, 2016 90.78 91.98 89.77 90.01 9,450,100 -0.98(-1.08%)
Jun 21, 2016 93.87 93.88 90.77 90.99 15,193,802 -2.81(-3.00%)
Jun 20, 2016 95.22 95.88 93.65 93.80 9,024,999 -0.65(-0.69%)
Jun 17, 2016 95.75 95.77 94.20 94.45 8,046,841 -0.99(-1.04%)
Jun 16, 2016 94.18 95.56 93.25 95.44 7,543,562 +1.15(+1.22%)
Jun 15, 2016 94.61 95.45 93.56 94.29 7,675,334 +0.17(+0.18%)
Jun 14, 2016 94.16 95.80 93.27 94.12 9,466,811 +0.27(+0.29%)
Jun 13, 2016 95.02 97.20 93.62 93.85 13,482,008 +0.10(+0.11%)
Jun 10, 2016 94.88 95.34 93.28 93.75 12,907,900 -3.34(-3.44%)
Jun 09, 2016 97.22 98.43 96.66 97.09 8,923,650 -0.77(-0.79%)
Jun 08, 2016 100.02 100.28 97.60 97.86 9,422,049 -2.03(-2.03%)
Jun 07, 2016 101.20 101.63 99.77 99.89 6,474,187 -0.85(-0.84%)
Jun 06, 2016 100.29 101.07 99.72 100.74 6,827,011 +1.15(+1.15%)
Jun 03, 2016 100.99 101.00 98.53 99.59 9,223,994 -1.66(-1.64%)
Jun 02, 2016 101.39 102.15 100.77 101.25 7,990,805 -0.26(-0.26%)
Jun 01, 2016 101.50 101.92 100.16 101.51 8,389,282 -1.06(-1.03%)
May 31, 2016 102.95 103.45 102.13 102.57 8,724,825 -0.73(-0.71%)
May 27, 2016 102.44 103.30 103.30 103.30 9,092,100 +0.49(+0.48%)
May 26, 2016 103.21 104.00 101.38 102.81 17,817,523 +2.61(+2.60%)
May 25, 2016 99.00 100.31 98.30 100.20 15,203,143 +2.31(+2.36%)
May 24, 2016 95.98 99.14 95.75 97.89 21,239,922 +3.00(+3.16%)
May 23, 2016 92.98 95.29 92.85 94.89 13,988,254 +2.40(+2.59%)
May 20, 2016 90.08 93.28 89.98 92.49 15,063,042 +2.94(+3.28%)
May 19, 2016 90.16 91.27 88.30 89.55 11,448,973 -0.95(-1.05%)
May 18, 2016 88.25 91.72 88.25 90.50 13,911,639 +1.87(+2.11%)
May 17, 2016 89.00 90.87 88.17 88.63 11,569,939 -0.49(-0.55%)
May 16, 2016 87.56 90.00 86.15 89.12 11,243,763 +1.24(+1.41%)
May 13, 2016 87.39 88.59 86.26 87.88 11,571,389 +0.14(+0.16%)
May 12, 2016 90.32 90.41 85.74 87.74 20,403,799 -2.28(-2.53%)
May 11, 2016 92.40 92.50 89.90 90.02 11,685,937 -2.87(-3.09%)
May 10, 2016 91.14 93.20 91.09 92.89 11,175,383 +2.35(+2.60%)
May 09, 2016 90.73 91.83 89.90 90.54 9,543,055 -0.30(-0.33%)
May 06, 2016 88.83 90.88 88.12 90.84 10,433,936 +1.47(+1.64%)
May 05, 2016 90.91 92.08 89.25 89.37 10,367,986 -1.42(-1.56%)
May 04, 2016 91.00 92.16 90.35 90.79 7,391,779 -0.75(-0.82%)
May 03, 2016 92.08 93.25 91.30 91.54 10,590,847 -1.57(-1.69%)
May 02, 2016 90.41 93.22 89.89 93.11 12,541,711 +3.08(+3.42%)
Apr 29, 2016 90.50 90.56 88.21 90.03 13,968,018 -0.25(-0.28%)
Apr 28, 2016 91.50 92.67 90.09 90.28 11,470,966 -0.76(-0.83%)
Apr 27, 2016 92.18 92.50 90.21 91.04 12,211,937 -1.39(-1.50%)
Apr 26, 2016 93.50 93.55 91.25 92.43 15,324,240 -1.13(-1.21%)
Apr 25, 2016 95.70 95.71 92.80 93.56 14,983,303 -2.34(-2.44%)
Apr 22, 2016 94.85 96.69 94.21 95.90 15,806,320 +0.92(+0.97%)
Apr 21, 2016 97.31 97.38 94.78 94.98 19,912,277 -1.79(-1.85%)
Apr 20, 2016 94.34 96.98 93.14 96.77 26,605,192 +2.43(+2.58%)
Apr 19, 2016 99.49 101.37 94.20 94.34 55,716,579 -14.06(-12.97%)
Apr 18, 2016 109.90 110.70 106.02 108.40 32,577,656 -3.11(-2.79%)
Apr 15, 2016 110.64 111.85 109.78 111.51 11,746,065 +1.09(+0.99%)
Apr 14, 2016 110.01 111.64 109.15 110.42 9,549,222 +0.77(+0.70%)
Apr 13, 2016 108.00 111.28 107.88 109.65 16,697,371 +2.67(+2.50%)
Apr 12, 2016 103.15 107.22 102.21 106.98 12,429,472 +4.30(+4.19%)
Apr 11, 2016 104.04 104.98 102.62 102.68 7,449,048 -1.13(-1.09%)
Apr 08, 2016 105.12 105.33 102.82 103.81 7,857,592 -0.64(-0.61%)
Apr 07, 2016 104.31 106.43 103.60 104.45 10,772,501 -0.38(-0.36%)
Apr 06, 2016 105.30 106.44 104.25 104.83 9,604,893 -0.11(-0.10%)
Apr 05, 2016 103.47 105.75 103.25 104.94 10,056,519 +0.59(+0.57%)
Apr 04, 2016 105.90 105.92 103.20 104.35 10,935,355 -1.35(-1.28%)
Apr 01, 2016 102.93 105.79 102.47 105.70 14,182,359 +3.47(+3.39%)
Mar 31, 2016 102.43 103.53 101.05 102.23 9,746,389 +0.04(+0.04%)
Mar 30, 2016 104.65 104.91 101.48 102.19 14,703,111 -1.94(-1.86%)
Mar 29, 2016 101.08 104.33 101.00 104.13 16,004,643 +2.92(+2.89%)
Mar 28, 2016 98.34 101.44 97.82 101.21 12,429,304 +2.85(+2.90%)
Mar 24, 2016 98.64 98.36 98.36 98.36 10,671,100 -1.23(-1.24%)
Mar 23, 2016 99.75 100.39 98.81 99.59 8,312,274 -0.25(-0.25%)
Mar 22, 2016 100.48 101.52 99.20 99.84 9,066,412 -1.22(-1.21%)
Mar 21, 2016 101.15 102.10 99.50 101.06 9,573,624 -0.06(-0.06%)
Mar 18, 2016 100.50 102.41 100.01 101.12 15,453,454 +1.40(+1.40%)
Mar 17, 2016 99.05 101.39 99.00 99.72 13,819,348 +0.37(+0.37%)
Mar 16, 2016 97.53 99.73 97.50 99.35 12,624,840 +1.49(+1.52%)
Mar 15, 2016 97.87 98.51 96.43 97.86 9,686,543 -0.27(-0.28%)
Mar 14, 2016 97.20 99.42 97.17 98.13 11,247,647 +0.47(+0.48%)
Mar 11, 2016 99.51 99.60 96.05 97.66 15,114,299 +0.30(+0.31%)
Mar 10, 2016 98.18 99.74 95.45 97.36 16,993,622 -0.64(-0.65%)
Mar 09, 2016 96.82 98.37 95.00 98.00 12,285,658 +1.77(+1.84%)
Mar 08, 2016 95.00 98.28 94.50 96.23 14,784,678 +0.74(+0.77%)
Mar 07, 2016 101.00 101.79 95.25 95.49 23,888,534 -6.09(-6.00%)
Mar 04, 2016 98.76 100.50 98.32 101.58 23,414,622 +3.65(+3.73%)
Mar 03, 2016 97.83 98.35 95.39 97.93 15,315,687 +0.32(+0.33%)
Mar 02, 2016 98.01 99.48 95.90 97.61 19,098,491 -0.69(-0.70%)
Mar 01, 2016 94.58 99.16 93.61 98.30 17,021,722 +4.89(+5.23%)
Feb 29, 2016 94.81 97.20 93.34 93.41 13,652,493 -1.38(-1.46%)
Feb 26, 2016 95.30 97.48 94.25 94.79 16,975,151 +0.26(+0.28%)
Feb 25, 2016 91.08 94.81 90.21 94.53 17,881,898 +2.92(+3.19%)
Feb 24, 2016 88.50 91.76 86.72 91.61 15,954,014 +2.49(+2.79%)
Feb 23, 2016 91.40 92.49 89.05 89.12 12,736,405 -2.81(-3.06%)
Feb 22, 2016 90.75 93.11 88.31 91.93 16,313,836 +2.70(+3.03%)
Feb 19, 2016 89.98 91.40 88.03 89.23 14,259,205 -1.26(-1.39%)
Feb 18, 2016 94.80 94.90 90.31 90.49 17,687,280 -4.27(-4.51%)
Feb 17, 2016 90.13 94.77 89.64 94.76 18,296,643 +5.71(+6.41%)
Feb 16, 2016 89.00 90.14 87.54 89.05 16,350,391 +1.65(+1.89%)
Feb 12, 2016 86.64 87.40 87.40 87.40 19,067,700 +1.05(+1.22%)
Feb 11, 2016 87.42 88.38 82.91 86.35 21,804,617 -2.10(-2.37%)
Feb 10, 2016 89.00 92.21 87.42 88.45 23,135,116 +2.32(+2.69%)
Feb 09, 2016 81.75 88.40 81.55 86.13 25,878,886 +2.81(+3.37%)
Feb 08, 2016 80.57 84.70 80.57 83.32 25,021,348 +0.53(+0.64%)
Feb 05, 2016 88.23 88.95 81.86 82.79 25,929,257 -6.92(-7.71%)
Feb 04, 2016 89.50 91.25 86.54 89.71 19,095,839 -1.03(-1.14%)
Feb 03, 2016 92.41 92.69 86.14 90.74 27,445,996 -0.75(-0.82%)
Feb 02, 2016 95.54 96.65 90.73 91.49 21,897,066 -2.60(-2.76%)
Feb 01, 2016 91.79 97.18 91.53 94.09 19,661,799 +2.25(+2.45%)
Jan 29, 2016 92.00 94.39 90.64 91.84 20,463,895 -2.57(-2.72%)
Jan 28, 2016 93.84 95.24 90.11 94.41 24,540,062 +3.26(+3.58%)
Jan 27, 2016 96.61 97.85 90.59 91.15 25,527,940 -6.68(-6.83%)
Jan 26, 2016 99.74 100.55 94.85 97.83 22,063,808 -1.29(-1.30%)
Jan 25, 2016 99.78 102.68 99.00 99.12 20,292,399 -1.60(-1.59%)
Jan 22, 2016 104.72 104.85 99.22 100.72 26,821,771 -1.63(-1.59%)
Jan 21, 2016 108.32 108.51 102.10 102.35 30,991,021 -5.39(-5.00%)
Jan 20, 2016 108.91 109.99 97.05 107.74 52,959,215 -0.15(-0.14%)
Jan 19, 2016 106.57 110.14 105.55 107.89 35,418,071 +3.85(+3.70%)
Jan 15, 2016 102.43 104.04 104.04 104.04 19,775,100 -3.02(-2.82%)
Jan 14, 2016 105.65 109.25 101.21 107.06 23,654,362 +0.50(+0.47%)
Jan 13, 2016 114.43 114.48 104.53 106.56 24,899,675 -10.02(-8.59%)
Jan 12, 2016 116.11 117.78 115.08 116.58 15,119,029 +1.61(+1.40%)
Jan 11, 2016 112.13 116.78 111.20 114.97 21,894,487 +3.58(+3.21%)
Jan 08, 2016 116.33 117.72 111.10 111.39 18,067,140 -3.17(-2.77%)
Jan 07, 2016 116.36 122.18 112.29 114.56 33,619,181 -3.12(-2.65%)
Jan 06, 2016 105.29 117.91 104.96 117.68 33,015,478 +10.02(+9.31%)
Jan 05, 2016 110.45 110.58 105.85 107.66 17,653,251 -2.30(-2.09%)
Jan 04, 2016 109.00 110.00 105.21 109.96 20,777,742 -4.42(-3.86%)
Dec 31, 2015 116.21 114.38 114.38 114.38 9,273,000 -2.33(-2.00%)
Dec 30, 2015 118.95 119.02 116.43 116.71 8,133,313 -2.41(-2.02%)
Dec 29, 2015 118.19 119.60 116.92 119.12 8,151,462 +2.01(+1.72%)
Dec 28, 2015 117.26 117.35 113.85 117.11 8,420,422 -0.22(-0.19%)
Dec 24, 2015 118.22 117.33 117.33 117.33 3,541,400 -0.83(-0.70%)
Dec 23, 2015 116.91 118.56 115.78 118.16 9,317,236 +1.92(+1.65%)
Dec 22, 2015 117.30 117.43 114.86 116.24 9,673,669 -0.39(-0.33%)
Dec 21, 2015 119.51 119.59 115.66 116.63 11,660,291 -1.39(-1.18%)
Dec 18, 2015 120.85 122.19 117.92 118.02 17,948,060 -4.49(-3.67%)
Dec 17, 2015 123.97 126.35 122.42 122.51 17,255,402 -0.13(-0.11%)
Dec 16, 2015 119.80 123.00 118.09 122.64 13,151,256 +4.04(+3.41%)
Dec 15, 2015 121.93 123.30 118.54 118.60 11,751,130 -2.07(-1.72%)
Dec 14, 2015 119.77 120.90 114.66 120.67 18,724,179 +1.76(+1.48%)
Dec 11, 2015 121.45 123.00 118.60 118.91 16,105,315 -4.00(-3.25%)
Dec 10, 2015 124.50 125.21 121.62 122.91 13,464,771 -1.29(-1.04%)
Dec 09, 2015 127.70 128.78 122.33 124.20 17,776,448 -2.78(-2.19%)
Dec 08, 2015 121.51 128.24 121.20 126.98 18,578,589 +1.62(+1.29%)
Dec 07, 2015 131.19 133.27 122.75 125.36 23,328,929 -5.57(-4.25%)
Dec 04, 2015 127.00 130.99 125.75 130.93 20,250,411 +4.12(+3.25%)
Dec 03, 2015 129.62 132.20 126.39 126.81 26,617,241 -2.12(-1.64%)
Dec 02, 2015 125.53 131.35 124.93 128.93 24,088,831 +3.56(+2.84%)
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.