Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar. 08, 2021 | 385,571.00 | 391,853.00 | 383,700.00 | 388,560.00 | 388,560.00 | 30 |
| Mar. 05, 2021 | 375,823.00 | 383,500.00 | 373,595.00 | 381,600.00 | 381,600.00 | 25 |
| Mar. 04, 2021 | 380,443.00 | 382,254.00 | 368,430.00 | 370,240.00 | 370,240.00 | 26 |
| Mar. 03, 2021 | 377,573.00 | 385,000.00 | 377,500.00 | 381,680.00 | 381,680.00 | 24 |
| Mar. 02, 2021 | 378,323.00 | 380,000.00 | 376,933.00 | 377,835.00 | 377,835.00 | 23 |
| Mar. 01, 2021 | 372,555.00 | 378,523.00 | 372,176.00 | 377,755.00 | 377,755.00 | 29 |
| Feb. 26, 2021 | 370,220.00 | 374,490.00 | 363,680.00 | 364,580.00 | 364,580.00 | 19 |
| Feb. 25, 2021 | 375,233.00 | 377,357.00 | 366,401.00 | 367,800.00 | 367,800.00 | 22 |
| Feb. 24, 2021 | 371,183.00 | 376,315.00 | 371,123.00 | 375,000.00 | 375,000.00 | 26 |
| Feb. 23, 2021 | 370,488.00 | 371,800.00 | 367,236.00 | 371,055.00 | 371,055.00 | 29 |
| Feb. 22, 2021 | 363,380.00 | 371,000.00 | 362,860.00 | 369,250.00 | 369,250.00 | 17 |
| Feb. 19, 2021 | 368,865.00 | 369,334.00 | 364,000.00 | 364,400.00 | 364,400.00 | 13 |
| Feb. 18, 2021 | 368,885.00 | 370,000.00 | 364,760.00 | 367,400.00 | 367,400.00 | 13 |
| Feb. 17, 2021 | 368,560.00 | 370,873.00 | 368,560.00 | 370,500.00 | 370,500.00 | 5 |
| Feb. 16, 2021 | 367,658.00 | 372,661.00 | 366,000.00 | 369,333.00 | 369,333.00 | 9 |
| Feb. 12, 2021 | 359,750.00 | 365,725.00 | 359,750.00 | 365,000.00 | 365,000.00 | 4 |
| Feb. 11, 2021 | 361,061.00 | 362,300.00 | 360,109.00 | 361,650.00 | 361,650.00 | 2 |
| Feb. 10, 2021 | 363,145.00 | 363,232.00 | 360,556.00 | 361,290.00 | 361,290.00 | 3 |
| Feb. 09, 2021 | 356,588.00 | 362,395.00 | 355,021.00 | 362,200.00 | 362,200.00 | 6 |
| Feb. 08, 2021 | 355,000.00 | 357,100.00 | 354,401.00 | 357,100.00 | 357,100.00 | 3 |
| Feb. 05, 2021 | 355,750.00 | 356,500.00 | 353,846.00 | 354,401.00 | 354,401.00 | 3 |
| Feb. 04, 2021 | 351,700.00 | 355,000.00 | 351,192.00 | 354,760.00 | 354,760.00 | 4 |
| Feb. 03, 2021 | 350,200.00 | 351,086.00 | 349,250.00 | 350,701.00 | 350,701.00 | 2 |
| Feb. 02, 2021 | 348,300.00 | 352,000.00 | 348,300.00 | 350,201.00 | 350,201.00 | 4 |
| Feb. 01, 2021 | 345,000.00 | 346,945.00 | 344,250.00 | 346,175.00 | 346,175.00 | 3 |
| Jan. 29, 2021 | 344,749.00 | 346,355.00 | 343,000.00 | 344,100.00 | 344,100.00 | 3 |
| Jan. 28, 2021 | 344,340.00 | 351,976.00 | 344,340.00 | 348,220.00 | 348,220.00 | 4 |
| Jan. 27, 2021 | 346,145.00 | 346,645.00 | 341,119.00 | 343,450.00 | 343,450.00 | 5 |
| Jan. 26, 2021 | 350,191.00 | 351,800.00 | 349,025.00 | 349,200.00 | 349,200.00 | 2 |
| Jan. 25, 2021 | 349,000.00 | 352,085.00 | 347,250.00 | 351,900.00 | 351,900.00 | 4 |
| Jan. 22, 2021 | 351,800.00 | 351,800.00 | 349,500.00 | 350,620.00 | 350,620.00 | 3 |
| Jan. 21, 2021 | 354,200.00 | 354,835.00 | 352,400.00 | 354,000.00 | 354,000.00 | 5 |
| Jan. 20, 2021 | 351,975.00 | 353,350.00 | 350,639.00 | 352,801.00 | 352,801.00 | 3 |
| Jan. 19, 2021 | 351,177.00 | 354,837.00 | 348,070.00 | 352,474.00 | 352,474.00 | 3 |
| Jan. 15, 2021 | 350,540.00 | 352,500.00 | 348,500.00 | 350,320.00 | 350,320.00 | 3 |
| Jan. 14, 2021 | 353,100.00 | 353,698.00 | 351,574.00 | 352,801.00 | 352,801.00 | 1 |
| Jan. 13, 2021 | 349,147.00 | 353,194.00 | 348,140.00 | 353,194.00 | 353,194.00 | 3 |
| Jan. 12, 2021 | 350,050.00 | 351,250.00 | 348,250.00 | 350,460.00 | 350,460.00 | 2 |
| Jan. 11, 2021 | 348,100.00 | 351,141.00 | 348,073.00 | 350,050.00 | 350,050.00 | 2 |
| Jan. 08, 2021 | 350,500.00 | 352,039.00 | 348,100.00 | 352,039.00 | 352,039.00 | 2 |
| Jan. 07, 2021 | 347,900.00 | 351,000.00 | 347,120.00 | 350,089.00 | 350,089.00 | 3 |
| Jan. 06, 2021 | 343,000.00 | 349,000.00 | 342,000.00 | 346,189.00 | 346,189.00 | 9 |
| Jan. 05, 2021 | 343,900.00 | 344,715.00 | 340,850.00 | 341,820.00 | 341,820.00 | 3 |
| Jan. 04, 2021 | 347,825.00 | 347,825.00 | 340,816.00 | 343,525.00 | 343,525.00 | 4 |
| Dec. 31, 2020 | 344,302.00 | 348,500.00 | 343,806.00 | 347,815.00 | 347,815.00 | 3 |
| Dec. 30, 2020 | 344,410.00 | 346,111.00 | 343,917.00 | 345,095.00 | 345,095.00 | 2 |
| Dec. 29, 2020 | 345,144.00 | 346,677.00 | 343,975.00 | 344,820.00 | 344,820.00 | 3 |
| Dec. 28, 2020 | 342,000.00 | 345,250.00 | 341,445.00 | 342,601.00 | 342,601.00 | 5 |
| Dec. 24, 2020 | 337,000.00 | 341,000.00 | 337,000.00 | 340,262.00 | 340,262.00 | 2 |
| Dec. 23, 2020 | 336,400.00 | 338,533.00 | 336,400.00 | 336,700.00 | 336,700.00 | 4 |
| Dec. 22, 2020 | 335,535.00 | 336,615.00 | 334,500.00 | 335,779.00 | 335,779.00 | 5 |
| Dec. 21, 2020 | 333,650.00 | 338,419.00 | 333,650.00 | 338,419.00 | 338,419.00 | 5 |
| Dec. 18, 2020 | 338,000.00 | 338,468.00 | 333,865.00 | 337,900.00 | 337,900.00 | 7 |
| Dec. 17, 2020 | 335,000.00 | 339,804.00 | 333,150.00 | 339,804.00 | 339,804.00 | 9 |
| Dec. 16, 2020 | 337,154.00 | 338,559.00 | 333,333.00 | 338,500.00 | 338,500.00 | 7 |
| Dec. 15, 2020 | 336,494.00 | 338,920.00 | 334,643.00 | 337,154.00 | 337,154.00 | 5 |
| Dec. 14, 2020 | 342,200.00 | 342,200.00 | 334,041.00 | 335,400.00 | 335,400.00 | 4 |
| Dec. 11, 2020 | 338,440.00 | 340,415.00 | 337,167.00 | 340,064.00 | 340,064.00 | 2 |
| Dec. 10, 2020 | 339,750.00 | 341,942.00 | 339,061.00 | 340,500.00 | 340,500.00 | 3 |
| Dec. 09, 2020 | 342,526.00 | 343,000.00 | 340,300.00 | 340,501.00 | 340,501.00 | 3 |
| Dec. 08, 2020 | 341,888.00 | 343,191.00 | 340,126.00 | 342,281.00 | 342,281.00 | 3 |
| Dec. 07, 2020 | 344,785.00 | 345,500.00 | 342,600.00 | 343,539.00 | 343,539.00 | 6 |
| Dec. 04, 2020 | 347,000.00 | 348,000.00 | 345,900.00 | 347,000.00 | 347,000.00 | 6 |
| Dec. 03, 2020 | 345,500.00 | 347,300.00 | 343,602.00 | 346,690.00 | 346,690.00 | 2 |
| Dec. 02, 2020 | 344,300.00 | 345,929.00 | 342,900.00 | 345,880.00 | 345,880.00 | 3 |
| Dec. 01, 2020 | 346,480.00 | 348,272.00 | 344,479.00 | 344,735.00 | 344,735.00 | 2 |
| Nov. 30, 2020 | 346,000.00 | 346,299.00 | 342,672.00 | 343,688.00 | 343,688.00 | 2 |
| Nov. 27, 2020 | 350,444.00 | 351,040.00 | 346,200.00 | 347,401.00 | 347,401.00 | 2 |
| Nov. 25, 2020 | 350,939.00 | 351,000.00 | 348,446.00 | 350,395.00 | 350,395.00 | 3 |
| Nov. 24, 2020 | 349,580.00 | 352,450.00 | 347,310.00 | 351,101.00 | 351,101.00 | 4 |
| Nov. 23, 2020 | 343,500.00 | 345,733.00 | 342,380.00 | 344,415.00 | 344,415.00 | 3 |
| Nov. 20, 2020 | 343,800.00 | 344,849.00 | 340,728.00 | 341,339.00 | 341,339.00 | 2 |
| Nov. 19, 2020 | 343,634.00 | 345,000.00 | 341,897.00 | 345,000.00 | 345,000.00 | 2 |
| Nov. 18, 2020 | 351,900.00 | 351,900.00 | 345,500.00 | 345,592.00 | 345,592.00 | 3 |
| Nov. 17, 2020 | 347,000.00 | 352,500.00 | 345,417.00 | 349,546.00 | 349,546.00 | 6 |
| Nov. 16, 2020 | 345,000.00 | 350,000.00 | 344,846.00 | 349,540.00 | 349,540.00 | 7 |
| Nov. 13, 2020 | 338,000.00 | 342,269.00 | 338,000.00 | 341,754.00 | 341,754.00 | 3 |
| Nov. 12, 2020 | 337,800.00 | 338,339.00 | 335,186.00 | 336,811.00 | 336,811.00 | 3 |
| Nov. 11, 2020 | 342,433.00 | 343,705.00 | 338,224.00 | 341,260.00 | 341,260.00 | 4 |
| Nov. 10, 2020 | 332,000.00 | 343,000.00 | 331,977.00 | 343,000.00 | 343,000.00 | 6 |
| Nov. 09, 2020 | 333,000.00 | 337,600.00 | 327,033.00 | 330,600.00 | 330,600.00 | 11 |
| Nov. 06, 2020 | 312,250.00 | 315,310.00 | 311,917.00 | 313,885.00 | 313,885.00 | 2 |
| Nov. 05, 2020 | 314,269.00 | 316,426.00 | 311,284.00 | 311,934.00 | 311,934.00 | 2 |
| Nov. 04, 2020 | 310,194.00 | 315,300.00 | 307,830.00 | 309,503.00 | 309,503.00 | 2 |
| Nov. 03, 2020 | 312,300.00 | 314,780.00 | 310,000.00 | 310,659.00 | 310,659.00 | 4 |
| Nov. 02, 2020 | 307,500.00 | 309,542.00 | 305,242.00 | 306,375.00 | 306,375.00 | 2 |
| Oct. 30, 2020 | 300,060.00 | 303,700.00 | 298,806.00 | 302,500.00 | 302,500.00 | 2 |
| Oct. 29, 2020 | 300,420.00 | 304,907.00 | 297,817.00 | 303,000.00 | 303,000.00 | 2 |
| Oct. 28, 2020 | 304,720.00 | 305,995.00 | 300,090.00 | 301,740.00 | 301,740.00 | 5 |
| Oct. 27, 2020 | 311,630.00 | 313,142.00 | 310,540.00 | 310,540.00 | 310,540.00 | 2 |
| Oct. 26, 2020 | 314,850.00 | 315,500.00 | 311,100.00 | 312,735.00 | 312,735.00 | 3 |
| Oct. 23, 2020 | 318,672.00 | 320,999.00 | 317,991.00 | 319,344.00 | 319,344.00 | 3 |
| Oct. 22, 2020 | 314,680.00 | 317,619.00 | 314,380.00 | 317,180.00 | 317,180.00 | 2 |
| Oct. 21, 2020 | 313,500.00 | 317,500.00 | 313,450.00 | 315,206.00 | 315,206.00 | 2 |
| Oct. 20, 2020 | 316,184.00 | 317,280.00 | 314,621.00 | 315,375.00 | 315,375.00 | 2 |
| Oct. 19, 2020 | 318,819.00 | 318,819.00 | 312,945.00 | 313,500.00 | 313,500.00 | 3 |
| Oct. 16, 2020 | 319,000.00 | 320,761.00 | 318,217.00 | 318,504.00 | 318,504.00 | 2 |
| Oct. 15, 2020 | 314,750.00 | 318,200.00 | 312,980.00 | 317,540.00 | 317,540.00 | 1 |
| Oct. 14, 2020 | 319,088.00 | 319,088.00 | 316,080.00 | 316,080.00 | 316,080.00 | 3 |
| Oct. 13, 2020 | 324,000.00 | 324,000.00 | 318,400.00 | 318,969.00 | 318,969.00 | 3 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
