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

Fiserv (NQ: FISV )

114.23 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 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 (%)
Oct 31, 2019 106.41 107.44 105.67 106.14 3,296,816 -0.16(-0.15%)
Oct 30, 2019 105.27 106.53 104.37 106.30 2,204,171 +0.95(+0.90%)
Oct 29, 2019 102.39 106.86 102.12 105.35 3,881,988 +2.89(+2.82%)
Oct 28, 2019 103.03 103.38 102.01 102.46 1,612,578 -0.05(-0.05%)
Oct 25, 2019 102.74 103.43 101.77 102.51 2,602,200 -0.94(-0.91%)
Oct 24, 2019 101.71 103.58 101.28 103.45 2,632,267 +2.35(+2.32%)
Oct 23, 2019 100.49 101.56 100.29 101.10 3,533,026 +0.31(+0.31%)
Oct 22, 2019 104.25 104.65 100.03 100.79 4,321,291 -3.65(-3.49%)
Oct 21, 2019 106.73 106.83 103.21 104.44 2,732,573 -1.23(-1.16%)
Oct 18, 2019 107.16 107.23 104.59 105.67 4,536,700 -0.52(-0.49%)
Oct 17, 2019 106.53 107.11 105.91 106.19 2,012,420 -0.36(-0.34%)
Oct 16, 2019 106.02 106.71 105.02 106.55 2,352,889 -0.34(-0.32%)
Oct 15, 2019 106.85 107.10 105.92 106.89 2,765,303 +0.87(+0.82%)
Oct 14, 2019 105.81 106.66 105.60 106.02 3,338,086 +0.34(+0.32%)
Oct 11, 2019 106.09 106.76 105.43 105.68 1,932,300 +0.54(+0.51%)
Oct 10, 2019 104.04 105.56 103.64 105.14 2,160,870 +0.44(+0.42%)
Oct 09, 2019 103.52 105.09 103.22 104.70 1,970,741 +1.59(+1.54%)
Oct 08, 2019 103.74 104.50 102.17 103.11 2,403,913 -1.48(-1.42%)
Oct 07, 2019 105.00 105.31 104.02 104.59 2,535,475 -1.11(-1.05%)
Oct 04, 2019 103.66 105.86 103.64 105.70 3,382,500 +2.65(+2.57%)
Oct 03, 2019 101.03 103.23 100.18 103.05 2,652,853 +2.09(+2.07%)
Oct 02, 2019 102.27 102.34 99.75 100.96 3,673,064 -2.19(-2.12%)
Oct 01, 2019 103.93 104.58 102.72 103.15 1,984,582 -0.44(-0.42%)
Sep 30, 2019 103.00 103.81 102.67 103.59 2,246,288 +0.98(+0.96%)
Sep 27, 2019 105.71 105.78 102.12 102.61 3,023,700 -2.46(-2.34%)
Sep 26, 2019 104.19 105.33 103.81 105.07 3,641,408 +1.13(+1.09%)
Sep 25, 2019 104.18 104.58 102.33 103.94 3,434,477 +0.18(+0.17%)
Sep 24, 2019 105.34 106.76 103.54 103.76 6,844,263 -1.28(-1.22%)
Sep 23, 2019 103.38 105.24 103.38 105.04 4,161,554 +0.96(+0.92%)
Sep 20, 2019 105.06 106.09 103.88 104.08 6,635,500 -0.83(-0.79%)
Sep 19, 2019 104.02 105.84 104.01 104.91 4,908,544 +0.57(+0.55%)
Sep 18, 2019 105.00 105.00 102.67 104.34 4,571,458 -0.48(-0.46%)
Sep 17, 2019 104.55 105.25 104.06 104.82 2,511,528 +1.20(+1.16%)
Sep 16, 2019 101.78 104.32 101.50 103.62 2,489,720 +1.02(+0.99%)
Sep 13, 2019 103.76 103.96 102.06 102.60 2,856,000 -1.29(-1.24%)
Sep 12, 2019 103.29 104.81 102.93 103.89 4,468,608 +1.89(+1.85%)
Sep 11, 2019 103.30 103.72 101.34 102.00 4,682,395 -1.69(-1.63%)
Sep 10, 2019 105.72 106.19 101.90 103.69 4,909,204 -2.99(-2.80%)
Sep 09, 2019 108.81 109.20 105.92 106.68 4,541,718 -1.94(-1.79%)
Sep 06, 2019 108.67 109.92 108.56 108.62 4,046,900 -0.08(-0.07%)
Sep 05, 2019 107.63 108.82 106.88 108.70 4,913,878 +2.41(+2.27%)
Sep 04, 2019 106.36 106.66 105.76 106.29 3,608,372 +0.45(+0.43%)
Sep 03, 2019 107.09 107.21 105.62 105.84 2,529,129 -1.10(-1.03%)
Aug 30, 2019 108.05 108.32 106.32 106.94 4,353,300 -0.70(-0.65%)
Aug 29, 2019 107.85 108.28 107.32 107.64 1,991,097 +0.89(+0.83%)
Aug 28, 2019 106.38 106.96 105.76 106.75 1,491,262 -0.23(-0.21%)
Aug 27, 2019 107.19 107.34 106.09 106.98 3,451,960 +0.60(+0.56%)
Aug 26, 2019 105.51 106.41 105.04 106.38 3,320,125 +1.70(+1.62%)
Aug 23, 2019 107.81 108.19 104.34 104.68 4,545,500 -3.48(-3.22%)
Aug 22, 2019 107.99 108.53 106.95 108.16 2,818,824 +0.60(+0.56%)
Aug 21, 2019 107.77 108.00 106.93 107.56 2,552,634 +0.57(+0.53%)
Aug 20, 2019 107.54 108.00 106.85 106.99 4,713,494 -0.76(-0.71%)
Aug 19, 2019 108.10 108.57 106.67 107.75 5,335,744 +0.49(+0.46%)
Aug 16, 2019 106.42 107.48 105.54 107.26 5,899,400 +1.77(+1.68%)
Aug 15, 2019 102.52 105.93 101.99 105.49 5,207,060 +3.09(+3.02%)
Aug 14, 2019 104.64 105.25 101.67 102.40 3,934,879 -3.38(-3.20%)
Aug 13, 2019 104.25 105.82 103.85 105.78 8,490,261 +1.57(+1.51%)
Aug 12, 2019 104.93 105.73 103.50 104.21 5,054,593 -1.09(-1.04%)
Aug 09, 2019 105.08 105.55 104.05 105.30 4,169,200 -0.13(-0.12%)
Aug 08, 2019 105.92 106.20 105.01 105.43 4,644,977 +0.46(+0.44%)
Aug 07, 2019 101.79 105.50 101.17 104.97 5,600,903 +1.95(+1.89%)
Aug 06, 2019 101.18 103.30 101.14 103.02 5,443,239 +2.57(+2.56%)
Aug 05, 2019 102.73 103.36 99.55 100.45 7,151,600 -3.87(-3.71%)
Aug 02, 2019 103.90 104.83 103.25 104.32 4,358,200 -0.34(-0.32%)
Aug 01, 2019 107.06 107.06 104.18 104.66 6,432,782 -0.77(-0.73%)
Jul 31, 2019 104.84 106.88 103.97 105.43 8,796,242 +1.52(+1.46%)
Jul 30, 2019 102.78 104.22 102.78 103.91 11,513,734 -0.73(-0.70%)
Jul 29, 2019 102.71 105.01 102.49 104.64 41,146,352 +2.34(+2.29%)
Jul 26, 2019 98.97 104.31 98.51 102.30 22,063,400 +5.94(+6.16%)
Jul 25, 2019 95.47 97.18 94.50 96.36 7,094,887 +2.19(+2.33%)
Jul 24, 2019 95.07 95.29 92.86 94.17 3,579,302 -1.13(-1.19%)
Jul 23, 2019 95.77 95.77 94.33 95.30 3,284,239 +0.00(+0.00%)
Jul 22, 2019 95.83 96.16 95.20 95.30 3,724,459 -0.09(-0.09%)
Jul 19, 2019 96.72 97.25 94.90 95.39 6,020,700 -1.48(-1.53%)
Jul 18, 2019 94.17 96.98 94.00 96.87 10,758,154 +2.76(+2.93%)
Jul 17, 2019 94.11 94.70 93.60 94.11 2,769,279 +0.20(+0.21%)
Jul 16, 2019 94.72 95.22 93.66 93.91 2,051,092 -0.84(-0.89%)
Jul 15, 2019 94.94 95.42 94.40 94.75 2,398,387 +0.24(+0.25%)
Jul 12, 2019 93.87 94.64 93.33 94.51 2,322,200 +0.82(+0.88%)
Jul 11, 2019 93.80 94.30 93.17 93.69 3,118,150 -0.17(-0.18%)
Jul 10, 2019 94.36 94.89 93.30 93.86 2,582,165 +0.02(+0.02%)
Jul 09, 2019 92.82 93.90 92.28 93.84 3,104,220 +0.26(+0.28%)
Jul 08, 2019 94.10 94.60 93.52 93.58 2,547,910 -0.88(-0.93%)
Jul 05, 2019 93.34 94.48 92.51 94.46 1,593,000 +0.23(+0.24%)
Jul 03, 2019 94.37 94.44 93.66 94.23 1,460,300 +0.64(+0.68%)
Jul 02, 2019 92.54 93.61 92.15 93.59 2,902,549 +1.12(+1.21%)
Jul 01, 2019 92.30 92.69 91.33 92.47 3,014,180 +1.31(+1.44%)
Jun 28, 2019 91.03 91.38 90.47 91.16 4,179,200 +0.33(+0.36%)
Jun 27, 2019 90.34 91.28 90.12 90.83 3,188,842 +0.64(+0.71%)
Jun 26, 2019 91.22 92.20 90.14 90.19 2,593,966 -0.09(-0.10%)
Jun 25, 2019 90.87 91.02 89.73 90.28 2,415,584 -0.53(-0.58%)
Jun 24, 2019 91.86 92.09 90.63 90.81 2,318,096 -0.67(-0.73%)
Jun 21, 2019 92.16 92.29 91.04 91.48 4,128,100 -0.21(-0.23%)
Jun 20, 2019 90.79 91.79 90.29 91.69 3,103,384 +1.69(+1.88%)
Jun 19, 2019 89.78 90.10 88.48 90.00 2,726,012 +0.90(+1.01%)
Jun 18, 2019 89.36 90.09 88.28 89.10 2,680,778 +0.13(+0.15%)
Jun 17, 2019 89.17 89.58 88.18 88.97 1,936,394 -0.23(-0.26%)
Jun 14, 2019 88.70 89.34 88.35 89.20 1,806,900 +0.54(+0.61%)
Jun 13, 2019 90.08 90.49 88.33 88.66 2,044,042 -1.11(-1.24%)
Jun 12, 2019 89.71 90.10 88.90 89.77 2,789,052 +0.13(+0.15%)
Jun 11, 2019 91.27 91.38 88.14 89.64 2,774,040 -0.94(-1.04%)
Jun 10, 2019 90.10 91.09 89.43 90.58 2,392,287 +0.84(+0.94%)
Jun 07, 2019 90.00 90.72 89.60 89.74 3,776,700 +0.33(+0.37%)
Jun 06, 2019 88.27 89.44 88.01 89.41 4,204,119 +1.05(+1.19%)
Jun 05, 2019 87.45 88.45 87.04 88.36 2,841,811 +2.20(+2.55%)
Jun 04, 2019 84.23 86.23 83.53 86.16 4,354,999 +3.48(+4.21%)
Jun 03, 2019 86.09 86.46 82.24 82.68 5,528,792 -3.18(-3.70%)
May 31, 2019 86.30 86.77 85.19 85.86 3,794,500 -1.27(-1.46%)
May 30, 2019 86.96 87.71 86.61 87.13 2,112,003 +0.32(+0.37%)
May 29, 2019 86.65 86.91 85.95 86.81 2,442,913 -0.16(-0.18%)
May 28, 2019 87.33 87.88 86.74 86.97 4,511,063 +0.07(+0.08%)
May 24, 2019 87.72 88.16 86.50 86.90 2,573,200 -0.30(-0.34%)
May 23, 2019 88.82 88.97 86.37 87.20 3,393,232 -2.40(-2.68%)
May 22, 2019 88.41 89.66 88.11 89.60 3,459,659 +1.19(+1.35%)
May 21, 2019 88.14 89.00 87.78 88.41 3,323,682 +1.23(+1.41%)
May 20, 2019 86.55 87.85 86.34 87.18 4,298,974 -0.12(-0.14%)
May 17, 2019 87.33 87.59 86.91 87.30 2,876,600 -0.48(-0.55%)
May 16, 2019 86.72 87.84 85.99 87.78 3,647,364 +1.91(+2.22%)
May 15, 2019 84.12 86.00 83.80 85.87 4,041,152 +1.41(+1.67%)
May 14, 2019 83.69 85.36 83.43 84.46 3,314,857 +1.10(+1.32%)
May 13, 2019 83.60 84.25 83.05 83.36 3,510,976 -1.87(-2.19%)
May 10, 2019 84.45 85.25 83.13 85.23 2,647,100 +0.54(+0.64%)
May 09, 2019 81.91 84.93 81.62 84.69 11,169,340 -0.73(-0.85%)
May 08, 2019 85.30 85.82 84.91 85.42 2,378,203 -0.12(-0.14%)
May 07, 2019 87.13 87.36 84.99 85.54 4,073,536 -2.26(-2.57%)
May 06, 2019 85.82 88.03 85.11 87.80 3,896,593 +1.06(+1.22%)
May 03, 2019 85.89 86.97 85.44 86.74 3,254,800 +1.28(+1.50%)
May 02, 2019 85.69 86.28 84.63 85.46 3,011,476 -0.47(-0.55%)
May 01, 2019 85.75 87.81 84.78 85.93 7,909,978 -1.31(-1.50%)
Apr 30, 2019 86.25 89.21 86.18 87.24 6,439,872 +2.19(+2.57%)
Apr 29, 2019 85.37 85.60 84.32 85.05 7,410,252 -0.32(-0.37%)
Apr 26, 2019 86.41 86.74 84.96 85.37 2,587,500 -0.93(-1.08%)
Apr 25, 2019 86.54 86.76 85.67 86.30 3,051,161 -0.23(-0.27%)
Apr 24, 2019 86.92 87.07 85.87 86.53 2,621,589 -0.55(-0.63%)
Apr 23, 2019 85.76 87.35 85.26 87.08 3,410,581 +1.35(+1.57%)
Apr 22, 2019 84.61 85.79 84.52 85.73 3,857,014 +0.67(+0.79%)
Apr 18, 2019 85.92 85.92 85.01 85.06 3,588,500 -0.23(-0.27%)
Apr 17, 2019 85.26 85.58 84.96 85.29 2,984,279 +0.28(+0.33%)
Apr 16, 2019 86.66 86.71 84.95 85.01 5,085,388 -1.54(-1.78%)
Apr 15, 2019 86.45 87.06 85.65 86.55 3,938,511 +0.25(+0.29%)
Apr 12, 2019 86.04 86.82 85.25 86.30 5,758,500 +0.76(+0.89%)
Apr 11, 2019 87.09 87.17 85.32 85.54 9,136,612 -1.21(-1.39%)
Apr 10, 2019 88.12 88.38 86.30 86.75 6,478,389 -1.48(-1.68%)
Apr 09, 2019 87.85 88.56 87.68 88.23 4,726,325 -0.10(-0.11%)
Apr 08, 2019 89.63 89.63 87.98 88.33 7,082,332 -1.53(-1.70%)
Apr 05, 2019 90.39 90.60 89.62 89.86 1,924,900 -0.22(-0.24%)
Apr 04, 2019 90.67 90.84 89.41 90.08 2,671,633 -0.56(-0.62%)
Apr 03, 2019 90.36 91.19 89.70 90.64 3,156,102 +0.86(+0.96%)
Apr 02, 2019 89.54 90.18 89.26 89.78 3,517,873 +0.47(+0.53%)
Apr 01, 2019 88.98 89.48 88.12 89.31 2,864,879 +1.03(+1.17%)
Mar 29, 2019 88.45 88.65 87.55 88.28 4,295,200 +0.50(+0.57%)
Mar 28, 2019 87.81 88.09 87.01 87.78 2,413,491 +0.13(+0.15%)
Mar 27, 2019 87.01 88.03 86.63 87.65 4,381,146 +0.72(+0.83%)
Mar 26, 2019 85.64 86.94 85.42 86.93 3,296,817 +1.67(+1.96%)
Mar 25, 2019 85.37 85.61 84.86 85.26 2,078,813 -0.32(-0.37%)
Mar 22, 2019 85.78 86.29 85.15 85.58 4,052,400 -0.49(-0.57%)
Mar 21, 2019 83.65 86.11 83.53 86.07 5,076,693 +2.34(+2.79%)
Mar 20, 2019 84.45 84.63 83.31 83.73 6,126,982 -0.87(-1.03%)
Mar 19, 2019 85.27 85.49 84.13 84.60 5,084,170 -0.49(-0.58%)
Mar 18, 2019 86.81 87.03 84.58 85.09 5,706,342 -1.15(-1.33%)
Mar 15, 2019 85.57 87.26 85.57 86.24 5,867,600 +0.74(+0.87%)
Mar 14, 2019 86.24 86.32 85.19 85.50 4,654,195 -0.58(-0.67%)
Mar 13, 2019 86.48 87.00 85.73 86.08 3,577,785 +0.00(+0.00%)
Mar 12, 2019 86.36 86.42 85.50 86.08 3,561,963 +0.05(+0.06%)
Mar 11, 2019 84.99 86.26 84.92 86.03 2,948,587 +1.15(+1.35%)
Mar 08, 2019 84.25 85.16 84.02 84.88 2,230,500 -0.13(-0.15%)
Mar 07, 2019 85.21 85.65 84.53 85.01 3,320,945 -0.36(-0.42%)
Mar 06, 2019 85.70 86.09 84.95 85.37 2,133,553 -0.24(-0.28%)
Mar 05, 2019 85.63 85.94 85.25 85.61 1,956,700 +0.06(+0.07%)
Mar 04, 2019 87.03 87.22 85.10 85.55 3,128,260 -0.84(-0.97%)
Mar 01, 2019 85.11 86.67 84.94 86.39 3,614,600 +1.70(+2.01%)
Feb 28, 2019 84.89 85.38 84.66 84.69 2,595,403 -0.36(-0.42%)
Feb 27, 2019 84.27 85.14 84.20 85.05 2,595,166 +0.33(+0.39%)
Feb 26, 2019 84.32 84.95 84.09 84.72 3,071,481 +0.48(+0.57%)
Feb 25, 2019 85.46 85.50 84.18 84.24 2,601,898 -0.79(-0.93%)
Feb 22, 2019 84.94 85.45 84.75 85.03 2,206,600 +0.28(+0.33%)
Feb 21, 2019 84.49 85.43 84.08 84.75 3,057,168 +0.02(+0.02%)
Feb 20, 2019 85.47 85.47 84.46 84.73 2,884,502 -0.89(-1.04%)
Feb 19, 2019 85.59 85.88 85.42 85.62 3,371,284 -0.16(-0.19%)
Feb 15, 2019 85.03 86.11 84.55 85.78 6,187,700 +1.43(+1.70%)
Feb 14, 2019 84.28 84.77 83.81 84.35 3,541,184 -0.04(-0.05%)
Feb 13, 2019 84.57 84.86 83.93 84.39 5,343,505 +0.01(+0.01%)
Feb 12, 2019 85.30 85.30 83.87 84.38 4,154,027 -0.18(-0.21%)
Feb 11, 2019 86.26 86.29 84.28 84.56 5,934,102 -1.14(-1.33%)
Feb 08, 2019 83.89 85.73 82.90 85.70 5,768,000 +1.69(+2.01%)
Feb 07, 2019 84.12 84.34 83.00 84.01 5,729,149 -0.60(-0.71%)
Feb 06, 2019 84.82 85.12 83.90 84.61 3,857,612 -0.50(-0.59%)
Feb 05, 2019 83.80 85.21 83.55 85.11 5,589,278 +1.02(+1.21%)
Feb 04, 2019 82.88 84.10 82.43 84.09 4,234,028 +1.17(+1.41%)
Feb 01, 2019 82.63 83.66 82.29 82.92 6,008,500 -0.01(-0.01%)
Jan 31, 2019 84.79 84.79 82.65 82.93 8,094,710 -1.73(-2.04%)
Jan 30, 2019 84.20 84.88 83.80 84.66 6,490,344 +1.03(+1.23%)
Jan 29, 2019 85.02 85.06 83.10 83.63 5,509,409 -1.58(-1.85%)
Jan 28, 2019 84.67 85.65 83.82 85.21 8,740,259 +0.14(+0.16%)
Jan 25, 2019 82.93 85.12 82.22 85.07 10,138,600 +2.28(+2.75%)
Jan 24, 2019 80.68 82.88 80.58 82.79 10,378,249 +2.20(+2.73%)
Jan 23, 2019 78.55 80.67 78.21 80.59 10,606,537 +2.40(+3.07%)
Jan 22, 2019 77.31 78.31 77.01 78.19 11,480,686 +0.37(+0.48%)
Jan 18, 2019 75.11 77.91 75.06 77.82 13,492,900 +3.32(+4.46%)
Jan 17, 2019 72.07 75.57 72.07 74.50 19,092,028 +1.93(+2.66%)
Jan 16, 2019 70.54 72.78 68.45 72.57 49,528,184 -2.47(-3.29%)
Jan 15, 2019 74.00 75.35 73.88 75.04 1,093,865 +1.16(+1.57%)
Jan 14, 2019 73.22 74.28 73.12 73.88 1,178,420 -0.22(-0.30%)
Jan 11, 2019 73.95 74.14 73.52 74.10 1,360,000 -0.28(-0.38%)
Jan 10, 2019 73.18 74.45 72.99 74.38 1,362,622 +1.06(+1.45%)
Jan 09, 2019 73.74 73.83 73.01 73.32 1,749,348 -0.23(-0.31%)
Jan 08, 2019 73.45 74.29 72.49 73.55 1,930,626 +0.48(+0.66%)
Jan 07, 2019 73.15 74.36 72.62 73.07 1,832,068 -0.15(-0.20%)
Jan 04, 2019 71.07 73.46 70.89 73.22 1,782,600 +3.11(+4.44%)
Jan 03, 2019 71.38 71.99 69.97 70.11 2,542,331 -2.10(-2.91%)
Jan 02, 2019 72.21 73.49 71.82 72.21 2,278,612 -1.28(-1.74%)
Dec 31, 2018 73.38 73.62 72.62 73.49 1,538,300 +0.53(+0.73%)
Dec 28, 2018 73.19 73.96 72.49 72.96 1,742,600 -0.11(-0.15%)
Dec 27, 2018 70.34 73.08 70.00 73.07 2,110,716 +1.16(+1.61%)
Dec 26, 2018 69.38 71.98 68.55 71.91 2,146,624 +2.91(+4.22%)
Dec 24, 2018 70.75 71.01 68.92 69.00 1,591,900 -1.92(-2.71%)
Dec 21, 2018 72.16 73.73 70.19 70.92 5,012,400 -1.58(-2.18%)
Dec 20, 2018 72.65 73.37 71.56 72.50 3,040,772 -0.34(-0.47%)
Dec 19, 2018 73.00 75.15 71.98 72.84 3,030,888 -0.17(-0.23%)
Dec 18, 2018 75.18 75.71 72.34 73.01 2,772,294 -1.42(-1.91%)
Dec 17, 2018 76.29 76.53 73.94 74.43 2,198,181 -1.85(-2.43%)
Dec 14, 2018 77.07 77.43 76.24 76.28 1,840,500 -1.46(-1.88%)
Dec 13, 2018 77.70 78.21 76.96 77.74 1,592,521 +0.10(+0.13%)
Dec 12, 2018 77.85 78.76 77.39 77.64 1,670,110 +0.88(+1.15%)
Dec 11, 2018 77.98 78.00 76.52 76.76 1,881,230 +0.62(+0.81%)
Dec 10, 2018 74.88 76.36 74.19 76.14 2,216,721 +1.40(+1.87%)
Dec 07, 2018 75.56 76.57 74.32 74.74 2,403,100 -1.33(-1.75%)
Dec 06, 2018 75.55 76.16 74.04 76.07 3,562,839 -0.84(-1.09%)
Dec 04, 2018 79.50 80.07 76.55 76.91 2,887,800 -2.76(-3.46%)
Dec 03, 2018 79.58 80.04 79.19 79.67 2,151,432 +0.54(+0.68%)
Nov 30, 2018 78.64 79.32 78.38 79.13 2,597,100 +0.69(+0.88%)
Nov 29, 2018 79.05 79.43 78.40 78.44 1,708,662 -0.96(-1.21%)
Nov 28, 2018 77.30 79.45 77.22 79.40 1,642,671 +2.23(+2.89%)
Nov 27, 2018 77.27 77.48 76.44 77.17 1,561,374 -0.24(-0.31%)
Nov 26, 2018 77.62 77.80 76.71 77.41 2,067,528 +0.54(+0.70%)
Nov 23, 2018 76.16 77.65 76.16 76.87 810,000 +0.03(+0.04%)
Nov 21, 2018 76.84 76.84 76.84 0 +0.76(+1.00%)
Nov 20, 2018 77.88 78.10 75.84 76.08 2,670,008 -2.48(-3.16%)
Nov 19, 2018 80.42 80.59 78.21 78.56 1,657,235 -1.72(-2.14%)
Nov 16, 2018 79.02 80.62 78.67 80.28 1,757,200 +0.57(+0.72%)
Nov 15, 2018 77.56 79.71 77.14 79.71 1,640,142 +1.96(+2.52%)
Nov 14, 2018 78.28 78.69 77.34 77.75 2,704,148 +0.09(+0.12%)
Nov 13, 2018 78.93 79.22 77.50 77.66 1,680,487 -0.93(-1.18%)
Nov 12, 2018 79.98 80.50 78.47 78.59 1,936,192 -1.65(-2.06%)
Nov 09, 2018 79.27 80.48 79.13 80.24 2,076,500 +0.44(+0.55%)
Nov 08, 2018 78.99 79.82 78.66 79.80 1,423,952 +0.59(+0.74%)
Nov 07, 2018 78.20 79.28 77.97 79.21 2,630,597 +1.70(+2.19%)
Nov 06, 2018 76.75 77.71 76.75 77.51 2,236,952 +0.80(+1.04%)
Nov 05, 2018 75.40 76.94 75.34 76.71 2,196,710 +1.72(+2.29%)
Nov 02, 2018 75.47 75.78 73.96 74.99 3,272,100 +0.08(+0.11%)
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.