Dxc Technology Company (NY: DXC )

21.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.10 18.44 17.59 18.42 2,875,700 +0.17(+0.93%)
Oct 29, 2020 17.50 18.45 17.36 18.25 2,894,983 +0.61(+3.46%)
Oct 28, 2020 17.30 17.94 16.88 17.64 3,335,610 -0.21(-1.18%)
Oct 27, 2020 18.66 18.89 17.81 17.85 1,799,009 -0.79(-4.24%)
Oct 26, 2020 19.36 19.45 18.38 18.64 2,279,536 -1.20(-6.05%)
Oct 23, 2020 20.10 20.15 19.51 19.84 1,646,300 -0.10(-0.50%)
Oct 22, 2020 19.90 20.07 19.50 19.94 1,170,170 +0.10(+0.50%)
Oct 21, 2020 19.99 20.15 19.64 19.84 1,125,384 -0.17(-0.85%)
Oct 20, 2020 20.06 20.44 19.89 20.01 1,492,787 +0.12(+0.60%)
Oct 19, 2020 20.59 20.77 19.79 19.89 1,793,311 -0.70(-3.40%)
Oct 16, 2020 20.29 20.82 20.13 20.59 1,684,600 +0.41(+2.03%)
Oct 15, 2020 19.60 20.21 19.44 20.18 1,734,357 +0.21(+1.05%)
Oct 14, 2020 20.26 21.02 19.96 19.97 2,312,487 -0.24(-1.19%)
Oct 13, 2020 20.04 20.49 20.00 20.21 2,149,728 +0.03(+0.15%)
Oct 12, 2020 20.07 20.20 19.81 20.18 1,646,464 +0.13(+0.65%)
Oct 09, 2020 20.30 20.37 19.95 20.05 2,255,800 +0.06(+0.30%)
Oct 08, 2020 18.77 20.17 18.61 19.99 3,843,881 +1.55(+8.41%)
Oct 07, 2020 18.01 18.45 17.99 18.44 2,029,207 +0.55(+3.07%)
Oct 06, 2020 18.92 19.20 17.81 17.89 1,808,031 -0.82(-4.38%)
Oct 05, 2020 18.75 18.88 18.41 18.71 1,325,970 +0.35(+1.91%)
Oct 02, 2020 18.04 18.59 17.85 18.36 2,685,300 -0.45(-2.39%)
Oct 01, 2020 18.08 18.82 18.04 18.81 2,817,655 +0.96(+5.38%)
Sep 30, 2020 17.79 18.37 17.74 17.85 3,471,199 +0.15(+0.85%)
Sep 29, 2020 16.98 17.86 16.91 17.70 3,667,082 +0.61(+3.57%)
Sep 28, 2020 16.82 17.34 16.60 17.09 2,909,236 +0.77(+4.72%)
Sep 25, 2020 15.91 16.45 15.82 16.32 2,376,800 +0.14(+0.87%)
Sep 24, 2020 16.00 16.38 15.64 16.18 3,679,781 -0.10(-0.61%)
Sep 23, 2020 17.17 17.40 16.27 16.28 3,448,216 -0.85(-4.96%)
Sep 22, 2020 17.41 17.54 16.57 17.13 3,046,670 -0.19(-1.10%)
Sep 21, 2020 17.93 17.99 17.23 17.32 3,128,442 -1.14(-6.18%)
Sep 18, 2020 18.68 18.70 18.06 18.46 7,785,000 -0.41(-2.17%)
Sep 17, 2020 19.00 19.09 18.64 18.87 2,730,198 -0.54(-2.78%)
Sep 16, 2020 19.85 19.91 19.35 19.41 3,366,350 -0.15(-0.77%)
Sep 15, 2020 20.22 20.28 19.53 19.56 1,718,732 -0.63(-3.12%)
Sep 14, 2020 19.82 20.26 19.70 20.19 2,011,988 +0.64(+3.27%)
Sep 11, 2020 19.56 19.65 19.25 19.55 1,891,900 -0.03(-0.15%)
Sep 10, 2020 20.51 20.56 19.42 19.58 2,385,213 -0.52(-2.59%)
Sep 09, 2020 20.23 20.23 19.30 20.10 2,219,123 +0.14(+0.70%)
Sep 08, 2020 20.20 20.64 19.92 19.96 2,594,756 -0.69(-3.34%)
Sep 04, 2020 21.10 21.44 20.21 20.65 3,655,000 -0.70(-3.28%)
Sep 03, 2020 22.60 22.70 21.16 21.35 4,163,293 -1.02(-4.56%)
Sep 02, 2020 20.09 22.43 19.95 22.37 8,131,387 +2.33(+11.63%)
Sep 01, 2020 19.75 20.06 19.58 20.04 1,992,517 +0.06(+0.30%)
Aug 31, 2020 20.44 20.44 19.94 19.98 2,684,872 -0.58(-2.82%)
Aug 28, 2020 19.96 20.59 19.79 20.56 2,033,600 +0.80(+4.05%)
Aug 27, 2020 19.51 19.84 19.31 19.76 1,864,735 +0.30(+1.54%)
Aug 26, 2020 19.48 19.64 19.02 19.46 1,799,347 +0.25(+1.30%)
Aug 25, 2020 19.16 19.31 18.78 19.21 1,580,976 +0.27(+1.43%)
Aug 24, 2020 18.76 19.06 18.29 18.94 2,029,489 +0.26(+1.39%)
Aug 21, 2020 19.17 19.22 18.55 18.68 1,506,700 -0.45(-2.35%)
Aug 20, 2020 19.42 19.64 19.12 19.13 1,618,259 -0.58(-2.94%)
Aug 19, 2020 19.34 19.90 19.30 19.71 1,984,354 +0.34(+1.76%)
Aug 18, 2020 20.16 20.16 19.28 19.37 2,784,774 -0.78(-3.87%)
Aug 17, 2020 20.51 20.97 20.12 20.15 2,522,145 -0.26(-1.27%)
Aug 14, 2020 19.47 20.72 19.39 20.41 2,713,200 +0.77(+3.92%)
Aug 13, 2020 19.38 19.86 19.27 19.64 2,189,588 +0.04(+0.20%)
Aug 12, 2020 20.08 20.20 19.56 19.60 3,226,849 -0.42(-2.10%)
Aug 11, 2020 20.72 21.19 20.01 20.02 3,624,084 -0.24(-1.18%)
Aug 10, 2020 19.86 20.48 19.86 20.26 3,932,000 +0.36(+1.81%)
Aug 07, 2020 19.00 20.64 18.84 19.90 6,480,400 +1.21(+6.47%)
Aug 06, 2020 18.19 18.86 18.03 18.69 2,859,530 +0.21(+1.14%)
Aug 05, 2020 18.50 18.74 18.31 18.48 2,090,945 +0.24(+1.32%)
Aug 04, 2020 18.23 18.50 18.04 18.24 2,565,980 +0.09(+0.50%)
Aug 03, 2020 17.88 18.71 17.57 18.15 12,474,021 +0.24(+1.34%)
Jul 31, 2020 17.62 17.99 17.35 17.91 2,019,200 +0.15(+0.84%)
Jul 30, 2020 17.36 17.86 16.80 17.76 1,817,710 -0.04(-0.22%)
Jul 29, 2020 17.00 17.89 16.92 17.80 2,761,933 +0.86(+5.08%)
Jul 28, 2020 17.12 17.38 16.92 16.94 1,633,698 -0.19(-1.11%)
Jul 27, 2020 17.09 17.20 16.71 17.13 2,414,937 -0.02(-0.12%)
Jul 24, 2020 17.51 17.71 17.06 17.15 2,027,800 -0.38(-2.17%)
Jul 23, 2020 17.18 17.79 17.16 17.53 2,117,959 +0.25(+1.45%)
Jul 22, 2020 16.91 17.44 16.79 17.28 1,569,931 +0.18(+1.05%)
Jul 21, 2020 17.18 17.61 17.03 17.10 2,312,624 +0.20(+1.18%)
Jul 20, 2020 16.72 17.02 16.43 16.90 1,920,067 +0.09(+0.54%)
Jul 17, 2020 16.72 16.96 16.54 16.81 2,600,200 +0.15(+0.90%)
Jul 16, 2020 16.10 16.94 15.97 16.66 2,932,382 +0.24(+1.46%)
Jul 15, 2020 15.74 16.49 15.72 16.42 3,929,719 +1.01(+6.55%)
Jul 14, 2020 15.34 15.48 15.07 15.41 2,681,807 -0.10(-0.64%)
Jul 13, 2020 15.67 16.01 15.44 15.51 3,319,151 +0.02(+0.13%)
Jul 10, 2020 15.07 15.55 14.92 15.49 3,200,000 +0.33(+2.18%)
Jul 09, 2020 15.35 15.37 14.73 15.16 2,518,413 -0.30(-1.94%)
Jul 08, 2020 15.32 15.54 15.00 15.46 2,846,642 +0.18(+1.18%)
Jul 07, 2020 15.05 15.79 14.95 15.28 5,368,834 -0.01(-0.07%)
Jul 06, 2020 16.51 16.58 15.08 15.29 6,105,350 -0.86(-5.33%)
Jul 02, 2020 16.68 17.06 16.09 16.15 3,522,300 +0.01(+0.06%)
Jul 01, 2020 16.45 16.87 15.62 16.14 12,751,717 -0.36(-2.18%)
Jun 30, 2020 15.99 16.59 15.87 16.50 3,418,560 +0.42(+2.61%)
Jun 29, 2020 15.57 16.09 15.22 16.08 3,557,204 +0.60(+3.88%)
Jun 26, 2020 15.74 15.79 15.11 15.48 5,440,600 -0.43(-2.70%)
Jun 25, 2020 14.94 15.98 14.82 15.91 7,065,379 +0.87(+5.78%)
Jun 24, 2020 15.64 15.79 14.94 15.04 3,869,080 -1.20(-7.39%)
Jun 23, 2020 15.75 16.29 15.60 16.24 4,659,840 +0.75(+4.84%)
Jun 22, 2020 15.31 15.59 14.86 15.49 3,572,427 +0.06(+0.39%)
Jun 19, 2020 16.01 16.42 15.41 15.43 6,028,300 -0.23(-1.47%)
Jun 18, 2020 15.56 16.08 15.22 15.66 3,087,883 -0.15(-0.95%)
Jun 17, 2020 16.25 16.39 15.66 15.81 2,919,710 -0.41(-2.53%)
Jun 16, 2020 17.34 17.49 15.87 16.22 5,184,060 -0.17(-1.04%)
Jun 15, 2020 15.30 16.58 14.94 16.39 4,044,868 +0.12(+0.74%)
Jun 12, 2020 15.86 16.40 15.29 16.27 4,678,500 +1.50(+10.16%)
Jun 11, 2020 15.50 15.82 14.76 14.77 5,242,545 -2.17(-12.81%)
Jun 10, 2020 18.02 18.18 16.93 16.94 5,266,036 -1.20(-6.62%)
Jun 09, 2020 18.91 19.00 17.91 18.14 4,474,731 -1.42(-7.26%)
Jun 08, 2020 19.20 19.68 18.65 19.56 4,501,828 +1.56(+8.67%)
Jun 05, 2020 19.21 19.46 17.90 18.00 5,945,800 +0.40(+2.27%)
Jun 04, 2020 17.65 18.15 17.13 17.60 5,535,846 -0.25(-1.40%)
Jun 03, 2020 16.92 17.93 16.82 17.85 9,360,931 +1.69(+10.46%)
Jun 02, 2020 15.00 16.28 14.97 16.16 9,024,221 +1.56(+10.68%)
Jun 01, 2020 14.30 14.81 14.02 14.60 9,543,219 +0.39(+2.74%)
May 29, 2020 14.95 15.35 14.00 14.21 29,835,400 -2.36(-14.24%)
May 28, 2020 17.60 17.65 16.33 16.57 6,435,399 -1.11(-6.28%)
May 27, 2020 17.23 17.73 16.31 17.68 5,837,850 +1.32(+8.07%)
May 26, 2020 16.59 16.67 16.20 16.36 5,130,708 +0.88(+5.68%)
May 22, 2020 15.95 15.98 15.06 15.48 5,049,200 -0.37(-2.33%)
May 21, 2020 16.84 16.93 15.80 15.85 2,841,565 -1.13(-6.65%)
May 20, 2020 16.51 17.23 16.48 16.98 4,629,722 +0.82(+5.07%)
May 19, 2020 16.51 16.73 15.78 16.16 2,476,831 -0.57(-3.41%)
May 18, 2020 16.64 17.17 16.51 16.73 4,446,950 +1.45(+9.49%)
May 15, 2020 14.80 15.36 14.52 15.28 5,436,300 +0.13(+0.86%)
May 14, 2020 14.21 15.22 13.65 15.15 3,024,842 +0.49(+3.34%)
May 13, 2020 15.39 15.42 14.39 14.66 4,283,566 -1.16(-7.33%)
May 12, 2020 16.83 17.11 15.81 15.82 2,650,511 -0.88(-5.27%)
May 11, 2020 17.08 17.24 16.35 16.70 2,832,136 -0.95(-5.38%)
May 08, 2020 17.74 17.91 17.19 17.65 2,240,700 +0.32(+1.85%)
May 07, 2020 16.74 17.70 16.69 17.33 6,119,039 +1.12(+6.91%)
May 06, 2020 16.74 17.05 16.09 16.21 2,941,455 -0.32(-1.94%)
May 05, 2020 17.44 17.68 16.48 16.53 2,342,211 -0.06(-0.36%)
May 04, 2020 16.50 16.82 15.88 16.59 1,995,656 -0.20(-1.19%)
May 01, 2020 17.18 17.41 16.31 16.79 2,313,500 -1.34(-7.39%)
Apr 30, 2020 18.20 18.56 17.59 18.13 3,124,320 -0.69(-3.67%)
Apr 29, 2020 19.04 19.33 18.36 18.82 4,961,212 +0.84(+4.67%)
Apr 28, 2020 17.75 18.51 17.47 17.98 5,447,057 +1.11(+6.58%)
Apr 27, 2020 15.89 16.97 15.80 16.87 3,826,213 +0.95(+5.97%)
Apr 24, 2020 15.43 16.24 15.43 15.92 6,691,500 +0.58(+3.78%)
Apr 23, 2020 15.00 15.87 14.94 15.34 4,837,383 +0.63(+4.28%)
Apr 22, 2020 14.92 14.97 14.42 14.71 3,308,827 +0.30(+2.08%)
Apr 21, 2020 14.45 14.84 14.01 14.41 2,952,314 -0.66(-4.38%)
Apr 20, 2020 14.80 15.46 14.52 15.07 3,876,617 -0.26(-1.70%)
Apr 17, 2020 14.07 15.37 14.07 15.33 4,202,200 +1.76(+12.97%)
Apr 16, 2020 14.51 14.56 13.21 13.57 4,012,590 -0.79(-5.50%)
Apr 15, 2020 14.34 14.87 13.61 14.36 5,989,785 -1.02(-6.63%)
Apr 14, 2020 15.85 16.14 15.18 15.38 4,958,341 -0.21(-1.35%)
Apr 13, 2020 16.10 16.24 15.22 15.59 3,984,835 -0.50(-3.11%)
Apr 09, 2020 16.75 17.72 15.80 16.09 5,739,500 +0.29(+1.84%)
Apr 08, 2020 14.30 15.84 14.15 15.80 4,950,796 +1.89(+13.59%)
Apr 07, 2020 14.85 15.70 13.73 13.91 7,387,323 +0.39(+2.88%)
Apr 06, 2020 12.83 13.87 12.64 13.52 7,730,572 +1.85(+15.85%)
Apr 03, 2020 12.43 12.65 11.35 11.67 3,488,800 -0.82(-6.57%)
Apr 02, 2020 11.69 13.09 11.60 12.49 6,126,532 +0.53(+4.43%)
Apr 01, 2020 12.04 12.18 11.50 11.96 5,224,347 -1.09(-8.35%)
Mar 31, 2020 14.56 14.75 12.78 13.05 7,217,039 -1.39(-9.63%)
Mar 30, 2020 14.00 14.86 13.25 14.44 6,187,827 +0.20(+1.40%)
Mar 27, 2020 14.23 14.82 13.50 14.24 5,393,700 -1.07(-6.99%)
Mar 26, 2020 15.75 16.47 14.75 15.31 10,865,140 +0.81(+5.59%)
Mar 25, 2020 15.00 16.70 14.38 14.50 8,539,383 -0.49(-3.27%)
Mar 24, 2020 11.69 15.68 11.69 14.99 8,132,378 +4.36(+41.02%)
Mar 23, 2020 11.25 11.26 10.07 10.63 6,464,512 -0.81(-7.11%)
Mar 20, 2020 12.70 13.69 11.32 11.44 9,659,633 -0.78(-6.42%)
Mar 19, 2020 8.826 13.04 8.659 12.23 7,840,661 +3.10(+33.94%)
Mar 18, 2020 9.110 9.551 7.747 9.130 9,299,409 -0.68(-6.90%)
Mar 17, 2020 11.13 11.17 9.610 9.806 7,866,324 -0.83(-7.83%)
Mar 16, 2020 12.40 13.04 10.58 10.64 7,916,588 -4.21(-28.34%)
Mar 13, 2020 14.50 14.92 12.72 14.85 7,509,071 +1.68(+12.73%)
Mar 12, 2020 14.86 15.03 13.16 13.17 7,421,558 -2.94(-18.26%)
Mar 11, 2020 17.44 17.66 15.77 16.11 15,135,903 +0.00(+0.00%)
Mar 10, 2020 16.49 16.71 14.82 16.11 8,284,300 +0.77(+5.05%)
Mar 09, 2020 17.02 17.80 15.30 15.34 4,828,113 -3.32(-17.81%)
Mar 06, 2020 18.55 19.70 18.35 18.66 8,447,654 -0.90(-4.61%)
Mar 05, 2020 20.88 21.08 19.42 19.56 4,745,045 -2.33(-10.66%)
Mar 04, 2020 22.08 22.48 21.51 21.90 5,459,697 +0.11(+0.50%)
Mar 03, 2020 23.21 23.96 21.41 21.79 4,334,020 -1.48(-6.36%)
Mar 02, 2020 23.90 23.93 21.99 23.27 5,330,720 -0.37(-1.58%)
Feb 28, 2020 22.60 23.79 22.45 23.64 7,430,550 +0.19(+0.79%)
Feb 27, 2020 24.02 24.62 23.06 23.46 6,391,562 -1.35(-5.45%)
Feb 26, 2020 26.02 26.21 24.76 24.81 5,036,730 -0.86(-3.36%)
Feb 25, 2020 27.71 27.94 25.60 25.67 4,518,867 -1.93(-7.00%)
Feb 24, 2020 27.43 27.75 27.17 27.60 2,729,901 -1.08(-3.76%)
Feb 21, 2020 29.45 29.50 28.44 28.68 4,148,365 -1.13(-3.78%)
Feb 20, 2020 29.01 29.94 28.78 29.81 2,901,564 +0.59(+2.01%)
Feb 19, 2020 29.23 29.49 29.01 29.22 2,966,470 +0.02(+0.07%)
Feb 18, 2020 30.09 30.35 29.05 29.20 3,460,459 -1.02(-3.37%)
Feb 14, 2020 30.06 30.40 29.42 30.22 10,976,749 +0.18(+0.59%)
Feb 13, 2020 30.81 30.93 29.97 30.05 6,888,025 -1.14(-3.65%)
Feb 12, 2020 31.63 31.68 30.87 31.18 4,073,900 -0.09(-0.28%)
Feb 11, 2020 31.14 31.81 30.85 31.27 4,113,922 +0.28(+0.92%)
Feb 10, 2020 31.86 31.96 30.80 30.99 4,730,014 -1.08(-3.36%)
Feb 07, 2020 34.81 35.06 31.84 32.07 7,086,280 -1.89(-5.57%)
Feb 06, 2020 34.07 34.14 33.65 33.96 5,666,600 +0.13(+0.38%)
Feb 05, 2020 32.99 34.27 32.75 33.83 2,608,615 +1.41(+4.36%)
Feb 04, 2020 32.28 32.45 31.63 32.42 2,864,948 +0.87(+2.77%)
Feb 03, 2020 31.36 32.13 31.27 31.55 2,743,686 +0.28(+0.91%)
Jan 31, 2020 31.66 32.08 30.77 31.26 3,004,301 -0.59(-1.85%)
Jan 30, 2020 31.95 32.39 30.94 31.85 4,439,382 -0.61(-1.87%)
Jan 29, 2020 33.52 33.59 32.42 32.46 2,305,851 -0.86(-2.59%)
Jan 28, 2020 33.18 33.44 32.73 33.32 1,859,857 +0.43(+1.31%)
Jan 27, 2020 33.08 33.22 32.57 32.89 1,838,942 -0.92(-2.73%)
Jan 24, 2020 34.93 35.13 33.54 33.81 1,827,809 -1.06(-3.04%)
Jan 23, 2020 34.75 35.02 33.92 34.87 1,927,474 +0.23(+0.65%)
Jan 22, 2020 34.42 35.04 34.17 34.65 6,656,524 +0.34(+1.00%)
Jan 21, 2020 34.76 36.25 34.17 34.30 7,849,419 -0.61(-1.74%)
Jan 17, 2020 34.74 34.99 34.15 34.91 2,356,552 +0.25(+0.74%)
Jan 16, 2020 34.16 34.93 34.07 34.66 1,949,030 +0.69(+2.02%)
Jan 15, 2020 34.10 34.72 33.81 33.97 2,373,441 -0.36(-1.06%)
Jan 14, 2020 34.80 35.22 34.27 34.33 3,648,596 -0.53(-1.52%)
Jan 13, 2020 35.02 35.29 34.43 34.86 3,888,997 -0.19(-0.53%)
Jan 10, 2020 35.69 35.76 34.88 35.05 2,761,191 -0.47(-1.33%)
Jan 09, 2020 34.88 35.80 34.88 35.52 3,192,777 -0.24(-0.66%)
Jan 08, 2020 35.18 35.93 34.92 35.75 3,283,315 +0.60(+1.70%)
Jan 07, 2020 34.67 35.55 34.54 35.16 3,094,024 +0.51(+1.47%)
Jan 06, 2020 34.14 34.81 33.96 34.65 4,294,523 +0.10(+0.28%)
Jan 03, 2020 35.41 35.56 34.54 34.55 4,126,032 -1.50(-4.16%)
Jan 02, 2020 37.29 37.63 35.58 36.05 2,988,549 -0.81(-2.21%)
Dec 31, 2019 35.84 37.00 35.65 36.86 2,397,751 +0.99(+2.76%)
Dec 30, 2019 35.99 36.30 35.69 35.87 3,295,311 -0.07(-0.19%)
Dec 27, 2019 36.60 36.66 35.81 35.94 2,232,448 -0.54(-1.48%)
Dec 26, 2019 36.76 37.00 36.38 36.48 1,268,865 -0.21(-0.56%)
Dec 24, 2019 36.93 37.20 36.58 36.69 827,939 -0.11(-0.29%)
Dec 23, 2019 36.88 36.98 36.49 36.79 2,385,017 -0.06(-0.16%)
Dec 20, 2019 37.41 37.42 36.49 36.85 5,381,555 -0.18(-0.48%)
Dec 19, 2019 36.78 37.17 36.54 37.03 2,380,285 +0.12(+0.32%)
Dec 18, 2019 36.31 37.17 36.22 36.91 3,601,224 +0.71(+1.95%)
Dec 17, 2019 36.21 36.32 35.48 36.20 2,920,741 -0.10(-0.27%)
Dec 16, 2019 37.13 37.45 36.26 36.30 6,489,704 -0.49(-1.33%)
Dec 13, 2019 36.83 37.09 36.05 36.79 3,104,849 +0.12(+0.32%)
Dec 12, 2019 35.26 36.86 34.97 36.68 4,041,847 +1.30(+3.69%)
Dec 11, 2019 35.25 35.58 34.81 35.37 3,356,986 +0.21(+0.59%)
Dec 10, 2019 35.49 35.98 35.11 35.17 3,634,223 -0.49(-1.38%)
Dec 09, 2019 36.64 36.89 35.55 35.66 6,124,906 -0.98(-2.68%)
Dec 06, 2019 35.93 36.95 35.92 36.64 5,569,496 +1.04(+2.92%)
Dec 05, 2019 35.66 35.96 35.39 35.60 4,888,505 -0.07(-0.19%)
Dec 04, 2019 36.36 36.84 35.65 35.67 3,067,937 -0.52(-1.44%)
Dec 03, 2019 34.38 36.25 34.05 36.19 5,139,452 +0.82(+2.33%)
Dec 02, 2019 36.41 36.76 35.35 35.36 2,819,368 -1.03(-2.84%)
Nov 29, 2019 35.87 36.98 35.79 36.39 1,339,351 +0.38(+1.06%)
Nov 27, 2019 35.86 36.73 35.76 36.01 2,670,394 +0.33(+0.93%)
Nov 26, 2019 35.77 35.78 35.14 35.68 9,048,067 -0.35(-0.97%)
Nov 25, 2019 34.97 36.05 34.62 36.03 3,812,868 +1.09(+3.12%)
Nov 22, 2019 34.87 35.08 34.47 34.94 2,020,207 +0.22(+0.65%)
Nov 21, 2019 35.08 35.11 34.42 34.72 3,220,090 -0.27(-0.78%)
Nov 20, 2019 35.54 35.60 34.42 34.99 5,156,368 -1.06(-2.95%)
Nov 19, 2019 36.41 36.42 35.68 36.05 3,192,906 -0.07(-0.19%)
Nov 18, 2019 36.17 36.35 35.55 36.12 4,879,697 -0.18(-0.48%)
Nov 15, 2019 35.33 36.56 35.21 36.30 6,816,968 +1.37(+3.91%)
Nov 14, 2019 33.83 34.99 33.58 34.93 6,696,024 +1.20(+3.55%)
Nov 13, 2019 34.03 34.85 33.15 33.73 10,381,628 -0.63(-1.84%)
Nov 12, 2019 30.68 34.44 30.10 34.37 18,814,996 +5.70(+19.90%)
Nov 11, 2019 29.03 29.41 28.44 28.66 6,615,684 -0.66(-2.26%)
Nov 08, 2019 28.68 29.38 28.29 29.33 5,996,413 +0.53(+1.83%)
Nov 07, 2019 28.78 29.44 28.66 28.80 3,263,665 +0.47(+1.65%)
Nov 06, 2019 28.74 29.14 28.13 28.33 3,927,222 -0.57(-1.96%)
Nov 05, 2019 29.04 29.61 28.73 28.90 7,534,364 +0.08(+0.27%)
Nov 04, 2019 28.24 29.03 27.77 28.82 3,811,267 +1.16(+4.19%)
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.