U.S. Markets close in 4 hrs 17 mins
S&P 500
3,380.29-0.06(-0.00%)Nasdaq
11,088.93+76.69(+0.70%)Russell 2000
1,582.85-0.40(-0.03%)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
21.85-0.43 (-1.93%)
As of 11:28AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 13, 2020 | 22.20 | 22.47 | 21.52 | 21.85 | 21.85 | - |
| Aug 12, 2020 | 22.82 | 22.88 | 21.54 | 22.28 | 22.28 | - |
| Aug 11, 2020 | 21.85 | 24.93 | 20.28 | 24.03 | 24.03 | - |
| Aug 10, 2020 | 22.88 | 23.52 | 21.46 | 22.13 | 22.13 | - |
| Aug 07, 2020 | 23.45 | 24.02 | 22.02 | 22.21 | 22.21 | - |
| Aug 06, 2020 | 23.03 | 24.11 | 20.97 | 22.65 | 22.65 | - |
| Aug 05, 2020 | 23.44 | 23.61 | 22.86 | 22.99 | 22.99 | - |
| Aug 04, 2020 | 24.01 | 24.76 | 22.92 | 23.76 | 23.76 | - |
| Aug 03, 2020 | 25.75 | 26.01 | 22.17 | 24.28 | 24.28 | - |
| Jul 31, 2020 | 24.79 | 26.41 | 23.55 | 24.46 | 24.46 | - |
| Jul 30, 2020 | 25.04 | 28.29 | 24.64 | 24.76 | 24.76 | - |
| Jul 29, 2020 | 25.16 | 25.42 | 23.73 | 24.10 | 24.10 | - |
| Jul 28, 2020 | 24.86 | 25.85 | 24.05 | 25.44 | 25.44 | - |
| Jul 27, 2020 | 26.60 | 26.94 | 24.55 | 24.74 | 24.74 | - |
| Jul 24, 2020 | 27.96 | 28.58 | 25.53 | 25.84 | 25.84 | - |
| Jul 23, 2020 | 23.97 | 26.95 | 23.60 | 26.08 | 26.08 | - |
| Jul 22, 2020 | 24.56 | 26.26 | 24.13 | 24.32 | 24.32 | - |
| Jul 21, 2020 | 24.08 | 25.65 | 23.61 | 24.84 | 24.84 | - |
| Jul 20, 2020 | 26.94 | 27.08 | 24.35 | 24.46 | 24.46 | - |
| Jul 17, 2020 | 27.15 | 27.54 | 25.41 | 25.68 | 25.68 | - |
| Jul 16, 2020 | 28.41 | 29.29 | 26.98 | 28.00 | 28.00 | - |
| Jul 15, 2020 | 29.15 | 30.09 | 27.17 | 27.76 | 27.76 | - |
| Jul 14, 2020 | 31.14 | 33.67 | 29.21 | 29.52 | 29.52 | - |
| Jul 13, 2020 | 27.85 | 32.45 | 26.87 | 32.19 | 32.19 | - |
| Jul 10, 2020 | 30.86 | 30.91 | 27.13 | 27.29 | 27.29 | - |
| Jul 09, 2020 | 28.18 | 31.48 | 26.11 | 29.26 | 29.26 | - |
| Jul 08, 2020 | 28.95 | 30.20 | 27.24 | 28.08 | 28.08 | - |
| Jul 07, 2020 | 28.77 | 29.63 | 27.25 | 29.43 | 29.43 | - |
| Jul 06, 2020 | 27.76 | 28.33 | 24.92 | 27.94 | 27.94 | - |
| Jul 02, 2020 | 28.33 | 28.44 | 25.90 | 27.68 | 27.68 | - |
| Jul 01, 2020 | 30.96 | 31.76 | 28.20 | 28.62 | 28.62 | - |
| Jun 30, 2020 | 32.54 | 32.94 | 29.56 | 30.43 | 30.43 | - |
| Jun 29, 2020 | 35.05 | 36.31 | 31.78 | 31.78 | 31.78 | - |
| Jun 26, 2020 | 33.01 | 36.25 | 31.04 | 34.73 | 34.73 | - |
| Jun 25, 2020 | 36.59 | 36.93 | 31.59 | 32.22 | 32.22 | - |
| Jun 24, 2020 | 31.05 | 37.12 | 30.95 | 33.84 | 33.84 | - |
| Jun 23, 2020 | 31.71 | 31.71 | 29.26 | 31.37 | 31.37 | - |
| Jun 22, 2020 | 35.22 | 35.39 | 31.64 | 31.77 | 31.77 | - |
| Jun 19, 2020 | 32.07 | 35.12 | 30.40 | 35.12 | 35.12 | - |
| Jun 18, 2020 | 33.83 | 36.25 | 32.24 | 32.94 | 32.94 | - |
| Jun 17, 2020 | 33.28 | 35.17 | 32.25 | 33.47 | 33.47 | - |
| Jun 16, 2020 | 34.28 | 37.45 | 31.73 | 33.67 | 33.67 | - |
| Jun 15, 2020 | 44.09 | 44.44 | 34.28 | 34.40 | 34.40 | - |
| Jun 12, 2020 | 37.68 | 44.16 | 34.97 | 36.09 | 36.09 | - |
| Jun 11, 2020 | 30.45 | 42.58 | 29.49 | 40.79 | 40.79 | - |
| Jun 10, 2020 | 26.73 | 29.01 | 26.06 | 27.57 | 27.57 | - |
| Jun 09, 2020 | 25.93 | 27.70 | 25.71 | 27.57 | 27.57 | - |
| Jun 08, 2020 | 25.56 | 25.98 | 24.65 | 25.81 | 25.81 | - |
| Jun 05, 2020 | 24.79 | 25.09 | 23.54 | 24.52 | 24.52 | - |
| Jun 04, 2020 | 26.23 | 26.43 | 24.38 | 25.81 | 25.81 | - |
| Jun 03, 2020 | 26.75 | 26.98 | 25.04 | 25.66 | 25.66 | - |
| Jun 02, 2020 | 28.40 | 28.52 | 26.66 | 26.84 | 26.84 | - |
| Jun 01, 2020 | 28.94 | 30.60 | 28.11 | 28.23 | 28.23 | - |
| May 29, 2020 | 29.30 | 30.16 | 27.29 | 27.51 | 27.51 | - |
| May 28, 2020 | 27.82 | 29.89 | 27.43 | 28.59 | 28.59 | - |
| May 27, 2020 | 27.62 | 30.53 | 25.92 | 27.62 | 27.62 | - |
| May 26, 2020 | 27.72 | 28.58 | 27.18 | 28.01 | 28.01 | - |
| May 22, 2020 | 31.36 | 31.55 | 28.03 | 28.16 | 28.16 | - |
| May 21, 2020 | 28.97 | 30.20 | 27.67 | 29.53 | 29.53 | - |
| May 20, 2020 | 29.52 | 29.83 | 27.83 | 27.99 | 27.99 | - |
| May 19, 2020 | 28.73 | 30.74 | 28.37 | 30.53 | 30.53 | - |
| May 18, 2020 | 30.71 | 31.08 | 28.35 | 29.30 | 29.30 | - |
| May 15, 2020 | 32.50 | 35.13 | 31.04 | 31.89 | 31.89 | - |
| May 14, 2020 | 35.16 | 39.28 | 32.33 | 32.61 | 32.61 | - |
| May 13, 2020 | 32.74 | 37.42 | 30.77 | 35.28 | 35.28 | - |
| May 12, 2020 | 28.47 | 33.04 | 26.00 | 33.04 | 33.04 | - |
| May 11, 2020 | 28.46 | 31.46 | 26.97 | 27.57 | 27.57 | - |
| May 08, 2020 | 30.14 | 30.39 | 27.89 | 27.98 | 27.98 | - |
| May 07, 2020 | 32.12 | 32.28 | 30.37 | 31.44 | 31.44 | - |
| May 06, 2020 | 32.69 | 35.69 | 31.68 | 34.12 | 34.12 | - |
| May 05, 2020 | 34.82 | 36.22 | 31.95 | 33.61 | 33.61 | - |
| May 04, 2020 | 39.13 | 40.32 | 35.53 | 35.97 | 35.97 | - |
| May 01, 2020 | 38.17 | 39.57 | 36.59 | 37.19 | 37.19 | - |
| Apr 30, 2020 | 30.99 | 35.94 | 30.93 | 34.15 | 34.15 | - |
| Apr 29, 2020 | 32.48 | 33.19 | 30.71 | 31.23 | 31.23 | - |
| Apr 28, 2020 | 33.21 | 35.39 | 30.54 | 33.57 | 33.57 | - |
| Apr 27, 2020 | 36.29 | 36.44 | 32.51 | 33.29 | 33.29 | - |
| Apr 24, 2020 | 38.80 | 40.17 | 35.60 | 35.93 | 35.93 | - |
| Apr 23, 2020 | 41.30 | 42.47 | 39.06 | 41.38 | 41.38 | - |
| Apr 22, 2020 | 44.91 | 45.07 | 41.41 | 41.98 | 41.98 | - |
| Apr 21, 2020 | 44.28 | 47.77 | 43.77 | 45.41 | 45.41 | - |
| Apr 20, 2020 | 40.68 | 43.83 | 39.88 | 43.83 | 43.83 | - |
| Apr 17, 2020 | 39.50 | 40.26 | 37.63 | 38.15 | 38.15 | - |
| Apr 16, 2020 | 41.92 | 43.02 | 39.87 | 40.11 | 40.11 | - |
| Apr 15, 2020 | 42.57 | 43.23 | 40.05 | 40.84 | 40.84 | - |
| Apr 14, 2020 | 40.24 | 40.57 | 37.31 | 37.76 | 37.76 | - |
| Apr 13, 2020 | 44.60 | 45.04 | 41.17 | 41.17 | 41.17 | - |
| Apr 09, 2020 | 43.00 | 45.73 | 41.39 | 41.67 | 41.67 | - |
| Apr 08, 2020 | 45.90 | 47.28 | 42.53 | 43.35 | 43.35 | - |
| Apr 07, 2020 | 44.83 | 47.51 | 43.51 | 46.70 | 46.70 | - |
| Apr 06, 2020 | 44.17 | 45.73 | 43.45 | 45.24 | 45.24 | - |
| Apr 03, 2020 | 51.11 | 52.29 | 46.74 | 46.80 | 46.80 | - |
| Apr 02, 2020 | 54.46 | 57.24 | 50.45 | 50.91 | 50.91 | - |
| Apr 01, 2020 | 57.38 | 60.59 | 52.76 | 57.06 | 57.06 | - |
| Mar 31, 2020 | 56.69 | 58.75 | 50.88 | 53.54 | 53.54 | - |
| Mar 30, 2020 | 66.30 | 67.69 | 56.60 | 57.08 | 57.08 | - |
| Mar 27, 2020 | 64.95 | 69.10 | 61.80 | 65.54 | 65.54 | - |
| Mar 26, 2020 | 65.67 | 67.06 | 57.66 | 61.00 | 61.00 | - |
| Mar 25, 2020 | 61.44 | 68.86 | 58.03 | 63.95 | 63.95 | - |
| Mar 24, 2020 | 58.76 | 61.88 | 36.24 | 61.67 | 61.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
