Netflix (NQ: NFLX )

486.66 USD +1.68 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 195.38 197.05 193.01 193.77 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 23,890,735 -3.20(-1.58%)
Oct 16, 2017 201.95 202.83 197.86 202.68 22,057,007 +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%)
Aug 01, 2017 182.49 184.44 181.43 182.03 5,112,048 +0.37(+0.20%)
Jul 31, 2017 184.26 184.97 180.65 181.66 4,880,708 -2.38(-1.29%)
Jul 28, 2017 182.00 185.03 181.18 184.04 6,201,947 +1.36(+0.74%)
Jul 27, 2017 189.89 190.00 179.38 182.68 11,218,808 -6.40(-3.38%)
Jul 26, 2017 187.70 189.70 187.51 189.08 4,476,290 +2.11(+1.13%)
Jul 25, 2017 187.79 188.63 185.81 186.97 5,372,126 -0.94(-0.50%)
Jul 24, 2017 188.68 190.25 187.51 187.91 8,795,302 -0.63(-0.33%)
Jul 21, 2017 182.72 191.50 182.71 188.54 9,277,448 +4.94(+2.69%)
Jul 20, 2017 183.84 185.92 182.70 183.60 7,901,211 -0.26(-0.14%)
Jul 19, 2017 182.97 187.17 181.90 183.86 17,343,858 +0.26(+0.14%)
Jul 18, 2017 176.12 185.00 174.24 183.60 41,575,400 +21.90(+13.54%)
Jul 17, 2017 162.91 163.55 160.02 161.70 17,373,061 +0.58(+0.36%)
Jul 14, 2017 161.35 158.01 161.12 5,549,221 +2.91(+1.84%)
Jul 13, 2017 158.51 160.13 156.98 158.21 6,697,316 -0.54(-0.34%)
Jul 12, 2017 155.77 158.80 155.77 158.75 8,479,516 +4.42(+2.86%)
Jul 11, 2017 152.37 155.23 151.55 154.33 4,896,959 +1.66(+1.09%)
Jul 10, 2017 150.34 153.23 149.68 152.67 5,360,011 +2.49(+1.66%)
Jul 07, 2017 146.65 150.75 146.65 150.18 5,561,263 +3.93(+2.69%)
Jul 06, 2017 146.13 147.27 144.38 146.25 5,485,588 -1.36(-0.92%)
Jul 05, 2017 146.58 148.26 145.58 147.61 4,627,388 +1.44(+0.99%)
Jul 03, 2017 150.45 145.80 146.17 3,908,215 -3.24(-2.17%)
Jun 30, 2017 149.76 150.71 148.42 149.41 5,213,185 -0.68(-0.45%)
Jun 29, 2017 152.82 152.82 148.00 150.09 7,142,027 -3.32(-2.16%)
Jun 28, 2017 151.64 154.20 150.12 153.41 5,588,904 +2.38(+1.58%)
Jun 27, 2017 156.62 156.98 150.72 151.03 7,423,191 -6.47(-4.11%)
Jun 26, 2017 158.78 159.97 156.56 157.50 6,015,623 -0.52(-0.33%)
Jun 23, 2017 158.19 158.02 6,250,761 +3.13(+2.02%)
Jun 22, 2017 155.13 155.20 153.70 154.89 3,765,732 -0.14(-0.09%)
Jun 21, 2017 152.50 155.38 152.26 155.03 5,800,164 +2.98(+1.96%)
Jun 20, 2017 153.68 154.50 151.40 152.05 4,877,462 -1.35(-0.88%)
Jun 19, 2017 154.29 155.58 152.41 153.40 6,543,702 +1.02(+0.67%)
Jun 16, 2017 151.45 153.53 150.39 152.38 6,909,705 +0.62(+0.41%)
Jun 15, 2017 149.44 152.56 147.30 151.76 7,316,076 -0.44(-0.29%)
Jun 14, 2017 154.34 155.62 150.28 152.20 6,459,878 -0.52(-0.34%)
Jun 13, 2017 154.38 155.68 150.13 152.72 8,483,797 +1.28(+0.85%)
Jun 12, 2017 155.30 155.53 148.31 151.44 14,108,606 -6.59(-4.17%)
Jun 09, 2017 166.27 166.27 154.50 158.03 10,291,954 -7.85(-4.73%)
Jun 08, 2017 166.12 166.87 164.84 165.88 3,718,423 +0.27(+0.16%)
Jun 07, 2017 165.60 166.40 164.41 165.61 3,352,189 +0.44(+0.27%)
Jun 06, 2017 164.95 166.82 164.51 165.17 4,380,721 +0.11(+0.07%)
Jun 05, 2017 165.49 165.50 163.43 165.06 3,874,469 -0.12(-0.07%)
Jun 02, 2017 163.42 165.36 162.80 165.18 4,259,081 +2.19(+1.34%)
Jun 01, 2017 163.52 163.93 161.70 162.99 3,895,817 -0.08(-0.05%)
May 31, 2017 163.61 163.86 160.74 163.07 5,327,315 -0.15(-0.09%)
May 30, 2017 163.60 164.75 162.71 163.22 4,827,912 +0.79(+0.49%)
May 26, 2017 162.84 163.05 161.12 162.43 4,834,291 -0.62(-0.38%)
May 25, 2017 161.00 164.10 160.55 163.05 8,559,348 +5.30(+3.36%)
May 24, 2017 158.35 158.48 157.17 157.75 2,989,384 -0.20(-0.13%)
May 23, 2017 157.75 158.31 156.80 157.95 3,370,073 +0.79(+0.50%)
May 22, 2017 157.86 158.60 156.43 157.16 3,741,199 +0.14(+0.09%)
May 19, 2017 156.15 158.05 155.91 157.02 4,091,486 +1.32(+0.85%)
May 18, 2017 153.61 156.89 153.24 155.70 6,800,950 +2.50(+1.63%)
May 17, 2017 158.09 158.75 153.00 153.20 8,181,218 -6.21(-3.90%)
May 16, 2017 160.50 161.17 159.33 159.41 3,457,818 -0.61(-0.38%)
May 15, 2017 160.25 161.78 159.76 160.02 4,971,620 -0.79(-0.49%)
May 12, 2017 159.11 160.84 158.51 160.81 5,092,885 +2.27(+1.43%)
May 11, 2017 160.33 160.52 157.55 158.54 5,675,777 -1.74(-1.09%)
May 10, 2017 157.82 161.10 156.56 160.28 6,868,478 +2.82(+1.79%)
May 09, 2017 156.10 157.85 155.98 157.46 3,908,909 +1.08(+0.69%)
May 08, 2017 156.55 157.64 155.30 156.38 4,817,679 -0.22(-0.14%)
May 05, 2017 158.55 158.59 155.90 156.60 5,341,735 -0.65(-0.41%)
May 04, 2017 155.59 157.90 154.55 157.25 5,580,160 +1.66(+1.07%)
May 03, 2017 156.29 156.52 154.88 155.59 3,929,814 -0.86(-0.55%)
May 02, 2017 155.76 156.50 154.61 156.45 5,383,573 +1.10(+0.71%)
May 01, 2017 151.91 157.70 151.61 155.35 9,029,152 +3.15(+2.07%)
Apr 28, 2017 152.71 152.97 150.94 152.20 6,366,247 -0.88(-0.57%)
Apr 27, 2017 150.60 153.49 149.30 153.08 7,718,168 +2.91(+1.94%)
Apr 26, 2017 151.53 152.15 148.90 150.17 9,272,540 -1.99(-1.31%)
Apr 25, 2017 147.46 153.52 146.22 152.16 20,669,423 +8.33(+5.79%)
Apr 24, 2017 143.61 144.50 143.40 143.83 4,799,679 +0.96(+0.67%)
Apr 21, 2017 141.39 143.03 140.90 142.87 6,824,786 +1.69(+1.20%)
Apr 20, 2017 140.30 141.80 139.27 141.18 7,247,983 +1.42(+1.02%)
Apr 19, 2017 143.37 144.00 138.66 139.76 12,393,529 -3.60(-2.51%)
Apr 18, 2017 147.34 147.34 140.00 143.36 19,668,622 -3.89(-2.64%)
Apr 17, 2017 144.43 147.32 144.43 147.25 16,308,742 +4.33(+3.03%)
Apr 13, 2017 144.25 144.55 142.76 142.92 3,685,789 -0.91(-0.63%)
Apr 12, 2017 144.85 145.74 143.55 143.83 4,385,565 -0.52(-0.36%)
Apr 11, 2017 144.28 144.54 141.98 144.35 4,621,451 +0.50(+0.35%)
Apr 10, 2017 143.04 144.65 141.21 143.85 5,806,905 +0.74(+0.52%)
Apr 07, 2017 143.79 143.89 142.71 143.11 3,040,506 -0.63(-0.44%)
Apr 06, 2017 144.00 144.14 143.01 143.74 3,311,340 +0.12(+0.08%)
Apr 05, 2017 146.19 146.25 143.26 143.62 4,600,668 -1.88(-1.29%)
Apr 04, 2017 146.84 147.09 144.89 145.50 4,368,469 -1.42(-0.97%)
Apr 03, 2017 146.70 148.01 145.74 146.92 4,607,740 -0.89(-0.60%)
Mar 31, 2017 148.00 148.23 147.33 147.81 3,888,237 -0.25(-0.17%)
Mar 30, 2017 146.81 148.29 146.53 148.06 4,459,578 +1.59(+1.09%)
Mar 29, 2017 145.50 147.18 144.91 146.47 3,852,938 +1.30(+0.90%)
Mar 28, 2017 144.10 146.11 143.92 145.17 4,637,593 +1.11(+0.77%)
Mar 27, 2017 140.83 144.39 140.00 144.06 4,769,757 +2.04(+1.44%)
Mar 24, 2017 142.36 142.80 141.58 142.02 3,546,599 +0.18(+0.13%)
Mar 23, 2017 142.14 142.89 141.26 141.84 3,710,755 -0.81(-0.57%)
Mar 22, 2017 142.54 143.80 140.76 142.65 6,485,154 +0.23(+0.16%)
Mar 21, 2017 146.75 147.70 142.10 142.42 7,666,706 -3.41(-2.34%)
Mar 20, 2017 145.45 146.25 144.58 145.83 3,419,236 +0.72(+0.50%)
Mar 17, 2017 144.05 145.76 143.40 145.11 6,281,316 +0.72(+0.50%)
Mar 16, 2017 145.50 146.50 144.22 144.39 5,284,656 -0.86(-0.59%)
Mar 15, 2017 144.20 145.52 143.23 145.25 5,985,678 +2.06(+1.44%)
Mar 14, 2017 142.95 143.31 141.70 143.19 4,659,806 -0.33(-0.23%)
Mar 13, 2017 140.90 143.71 140.32 143.52 4,921,682 +2.63(+1.87%)
Mar 10, 2017 141.39 141.80 140.28 140.89 3,318,464 +0.36(+0.26%)
Mar 09, 2017 140.04 141.24 139.74 140.53 2,650,155 +0.21(+0.15%)
Mar 08, 2017 141.47 142.06 139.77 140.32 4,089,025 -1.11(-0.78%)
Mar 07, 2017 141.99 142.40 140.38 141.43 4,240,582 -0.51(-0.36%)
Mar 06, 2017 141.00 142.84 140.54 141.94 7,112,065 +2.80(+2.01%)
Mar 03, 2017 139.69 140.91 138.26 139.14 5,401,104 -0.39(-0.28%)
Mar 02, 2017 142.15 142.70 139.09 139.53 6,117,986 -3.12(-2.19%)
Mar 01, 2017 142.84 143.26 142.10 142.65 4,169,107 +0.52(+0.37%)
Feb 28, 2017 143.30 143.57 141.85 142.13 3,860,149 -1.28(-0.89%)
Feb 27, 2017 143.12 143.92 142.38 143.41 3,905,918 +0.16(+0.11%)
Feb 24, 2017 141.88 143.55 141.55 143.25 3,302,714 +0.47(+0.33%)
Feb 23, 2017 144.45 144.49 141.52 142.78 4,666,313 -1.08(-0.75%)
Feb 22, 2017 142.92 144.00 142.26 143.86 3,480,024 +1.26(+0.88%)
Feb 21, 2017 142.99 143.37 141.81 142.60 3,568,754 +0.38(+0.27%)
Feb 17, 2017 142.22 142.22 142.22 0 +0.21(+0.15%)
Feb 16, 2017 142.42 142.44 141.07 142.01 2,845,191 -0.26(-0.18%)
Feb 15, 2017 140.72 142.42 140.65 142.27 5,296,165 +1.45(+1.03%)
Feb 14, 2017 143.20 144.11 140.05 140.82 8,366,329 -2.38(-1.66%)
Feb 13, 2017 145.19 145.95 143.05 143.20 4,788,916 -1.62(-1.12%)
Feb 10, 2017 144.68 145.30 143.98 144.82 6,171,936 +0.68(+0.47%)
Feb 09, 2017 144.98 145.05 143.58 144.14 4,550,681 -0.60(-0.41%)
Feb 08, 2017 143.57 145.07 142.56 144.74 6,881,141 +0.74(+0.51%)
Feb 07, 2017 141.49 144.28 141.05 144.00 8,551,739 +3.03(+2.15%)
Feb 06, 2017 140.00 141.00 139.16 140.97 3,546,359 +0.72(+0.51%)
Feb 03, 2017 139.51 140.64 139.10 140.25 3,512,568 +1.05(+0.75%)
Feb 02, 2017 140.61 141.04 139.05 139.20 3,459,634 -1.58(-1.12%)
Feb 01, 2017 141.20 142.41 139.30 140.78 6,029,848 +0.07(+0.05%)
Jan 31, 2017 140.55 141.80 139.70 140.71 4,408,531 -0.51(-0.36%)
Jan 30, 2017 141.77 141.97 138.80 141.22 8,117,528 -1.23(-0.86%)
Jan 27, 2017 139.46 142.49 139.00 142.45 8,323,866 +3.49(+2.51%)
Jan 26, 2017 140.45 141.21 138.51 138.96 6,037,298 -0.56(-0.40%)
Jan 25, 2017 140.80 141.39 139.05 139.52 7,609,876 -0.59(-0.42%)
Jan 24, 2017 138.11 140.93 137.03 140.11 7,748,073 +2.72(+1.98%)
Jan 23, 2017 138.65 139.49 137.31 137.39 7,429,716 -1.21(-0.87%)
Jan 20, 2017 139.36 140.79 137.66 138.60 9,497,394 +0.19(+0.14%)
Jan 19, 2017 142.01 143.46 138.25 138.41 23,187,378 +5.15(+3.86%)
Jan 18, 2017 133.21 133.65 131.06 133.26 15,934,708 +0.37(+0.28%)
Jan 17, 2017 135.04 135.40 132.09 132.89 12,209,796 -0.81(-0.61%)
Jan 13, 2017 133.70 133.70 133.70 0 +4.52(+3.50%)
Jan 12, 2017 130.63 130.85 128.50 129.18 5,388,263 -1.32(-1.01%)
Jan 11, 2017 130.91 131.50 129.25 130.50 5,613,957 +0.61(+0.47%)
Jan 10, 2017 131.27 132.22 129.29 129.89 5,982,480 -1.06(-0.81%)
Jan 09, 2017 131.48 131.99 129.89 130.95 5,769,958 -0.12(-0.09%)
Jan 06, 2017 132.08 133.88 129.81 131.07 10,657,878 -0.74(-0.56%)
Jan 05, 2017 129.22 132.75 128.90 131.81 10,181,763 +2.40(+1.85%)
Jan 04, 2017 127.49 130.17 126.55 129.41 7,834,297 +1.92(+1.51%)
Jan 03, 2017 124.96 128.19 124.31 127.49 9,435,366 +3.69(+2.98%)
Dec 30, 2016 123.80 123.80 123.80 0 -1.53(-1.22%)
Dec 29, 2016 125.95 126.12 124.20 125.33 3,444,391 -0.56(-0.44%)
Dec 28, 2016 129.07 129.07 125.76 125.89 4,387,082 -2.46(-1.92%)
Dec 27, 2016 126.24 129.05 125.70 128.35 5,284,422 +2.76(+2.20%)
Dec 23, 2016 125.59 125.59 125.59 0 +0.01(+0.01%)
Dec 22, 2016 126.84 127.50 125.18 125.58 4,161,310 -0.92(-0.73%)
Dec 21, 2016 125.53 127.74 125.00 126.50 6,513,714 +1.38(+1.10%)
Dec 20, 2016 125.46 126.30 124.64 125.12 3,935,541 -0.33(-0.26%)
Dec 19, 2016 124.30 126.44 122.87 125.45 4,863,805 +1.23(+0.99%)
Dec 16, 2016 126.39 126.68 124.01 124.22 7,867,975 -0.78(-0.62%)
Dec 15, 2016 123.44 127.43 122.95 125.00 7,375,174 +1.56(+1.26%)
Dec 14, 2016 123.43 124.40 122.50 123.44 6,106,439 -0.34(-0.27%)
Dec 13, 2016 123.51 125.09 122.78 123.78 5,531,607 +0.95(+0.77%)
Dec 12, 2016 122.84 124.03 122.30 122.83 3,912,470 -0.05(-0.04%)
Dec 09, 2016 123.78 124.30 121.73 122.88 4,700,783 -0.36(-0.29%)
Dec 08, 2016 125.40 126.35 122.16 123.24 8,985,790 -2.15(-1.71%)
Dec 07, 2016 124.48 125.75 123.25 125.39 8,188,888 +0.82(+0.66%)
Dec 06, 2016 120.10 124.79 119.42 124.57 11,500,555 +5.41(+4.54%)
Dec 05, 2016 120.73 120.75 118.40 119.16 7,624,863 -1.65(-1.37%)
Dec 02, 2016 116.75 120.98 116.75 120.81 8,953,590 +3.59(+3.06%)
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.