Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 191.22 | -1.54 | -0.80% | 192.24 | 194.48 | 189.86 | 7,173 |
| Jun 06 2024 | 192.76 | -1.82 | -0.94% | 195.86 | 196.70 | 191.78 | 9,157 |
| Jun 05 2024 | 194.58 | 7.78 | 4.16% | 189.50 | 195.46 | 188.48 | 9,734 |
| Jun 04 2024 | 186.80 | -1.40 | -0.74% | 189.76 | 190.14 | 185.94 | 7,359 |
| Jun 03 2024 | 188.20 | 0.40 | 0.21% | 188.28 | 194.16 | 186.22 | 10,194 |
| May 31 2024 | 187.80 | -1.40 | -0.74% | 188.00 | 192.48 | 183.38 | 6,178 |
| May 30 2024 | 189.20 | -3.32 | -1.72% | 191.64 | 192.80 | 188.32 | 5,740 |
| May 29 2024 | 192.52 | -3.44 | -1.76% | 196.48 | 197.98 | 190.78 | 7,919 |
| May 28 2024 | 195.96 | -2.52 | -1.27% | 197.98 | 200.50 | 194.60 | 21,074 |
| May 27 2024 | 198.48 | 4.46 | 2.30% | 195.00 | 200.00 | 194.52 | 21,067 |
| May 24 2024 | 194.02 | 7.52 | 4.03% | 187.68 | 194.56 | 186.82 | 17,937 |
| May 23 2024 | 186.50 | -0.92 | -0.49% | 190.02 | 191.66 | 184.64 | 19,486 |
| May 22 2024 | 187.42 | 2.22 | 1.20% | 185.98 | 188.98 | 185.22 | 11,603 |
| May 21 2024 | 185.20 | 3.02 | 1.66% | 182.62 | 185.90 | 179.12 | 6,692 |
| May 20 2024 | 182.18 | 3.42 | 1.91% | 178.98 | 183.28 | 178.46 | 5,245 |
| May 17 2024 | 178.76 | 1.10 | 0.62% | 177.42 | 180.00 | 177.20 | 2,879 |
| May 16 2024 | 177.66 | -0.82 | -0.46% | 178.72 | 179.92 | 177.50 | 3,764 |
| May 15 2024 | 178.48 | 3.70 | 2.12% | 174.98 | 180.08 | 173.92 | 7,849 |
| May 14 2024 | 174.78 | 4.24 | 2.49% | 170.86 | 174.78 | 169.70 | 3,541 |
| May 13 2024 | 170.54 | 1.54 | 0.91% | 169.64 | 170.86 | 169.02 | 3,097 |
| May 10 2024 | 169.00 | 0.96 | 0.57% | 168.28 | 170.00 | 167.46 | 4,929 |
| May 09 2024 | 168.04 | -0.16 | -0.10% | 167.48 | 170.28 | 166.74 | 1,179 |
| May 08 2024 | 168.20 | 0.66 | 0.39% | 167.22 | 168.20 | 163.92 | 3,318 |
| May 07 2024 | 167.54 | -1.08 | -0.64% | 168.84 | 170.80 | 166.72 | 2,914 |
| May 06 2024 | 168.62 | 1.92 | 1.15% | 166.60 | 168.96 | 166.48 | 8,500 |
| May 03 2024 | 166.70 | 0.34 | 0.20% | 168.00 | 170.02 | 165.20 | 9,491 |
| May 02 2024 | 166.36 | 11.00 | 7.08% | 159.70 | 169.66 | 159.02 | 20,412 |
| Apr 30 2024 | 155.36 | -2.14 | -1.36% | 157.62 | 158.38 | 155.36 | 2,365 |
| Apr 29 2024 | 157.50 | 2.50 | 1.61% | 154.78 | 157.50 | 154.02 | 3,167 |
| Apr 26 2024 | 155.00 | 2.80 | 1.84% | 153.02 | 155.62 | 151.70 | 2,371 |
| Apr 25 2024 | 152.20 | -0.10 | -0.07% | 151.18 | 153.50 | 150.88 | 4,204 |
| Apr 24 2024 | 152.30 | 1.84 | 1.22% | 152.52 | 154.92 | 151.90 | 1,741 |
| Apr 23 2024 | 150.46 | -0.38 | -0.25% | 149.78 | 152.14 | 149.46 | 3,482 |
| Apr 22 2024 | 150.84 | 3.12 | 2.11% | 148.02 | 151.40 | 147.52 | 4,926 |
| Apr 19 2024 | 147.72 | -4.08 | -2.69% | 149.26 | 151.30 | 146.80 | 15,119 |
| Apr 18 2024 | 151.80 | -2.64 | -1.71% | 155.02 | 155.98 | 150.50 | 9,621 |
| Apr 17 2024 | 154.44 | -4.44 | -2.79% | 158.20 | 159.42 | 153.92 | 9,100 |
| Apr 16 2024 | 158.88 | -0.98 | -0.61% | 158.86 | 159.90 | 157.66 | 4,825 |
| Apr 15 2024 | 159.86 | -1.22 | -0.76% | 160.52 | 163.50 | 158.88 | 4,837 |
| Apr 12 2024 | 161.08 | -2.24 | -1.37% | 163.06 | 164.00 | 160.82 | 3,331 |
| Apr 11 2024 | 163.32 | 4.32 | 2.72% | 159.18 | 163.52 | 157.22 | 2,497 |
| Apr 10 2024 | 159.00 | -2.32 | -1.44% | 161.98 | 162.22 | 158.36 | 4,758 |
| Apr 09 2024 | 161.32 | 1.58 | 0.99% | 159.74 | 161.80 | 159.34 | 6,737 |
| Apr 08 2024 | 159.74 | 2.04 | 1.29% | 157.84 | 160.38 | 157.24 | 1,394 |
| Apr 05 2024 | 157.70 | 0.98 | 0.63% | 157.04 | 158.78 | 156.94 | 5,126 |
| Apr 04 2024 | 156.72 | -3.48 | -2.17% | 160.66 | 162.10 | 156.60 | 6,392 |
| Apr 03 2024 | 160.20 | 1.38 | 0.87% | 158.04 | 160.62 | 157.08 | 4,261 |
| Apr 02 2024 | 158.82 | 2.08 | 1.33% | 159.22 | 160.48 | 156.00 | 7,664 |
| Mar 28 2024 | 156.74 | 0.16 | 0.10% | 156.52 | 157.06 | 155.60 | 3,152 |
| Mar 27 2024 | 156.58 | 1.80 | 1.16% | 155.08 | 156.86 | 154.52 | 2,418 |
| Mar 26 2024 | 154.78 | 0.00 | 0.00% | 154.52 | 156.62 | 154.24 | 3,556 |
| Mar 25 2024 | 154.78 | -2.94 | -1.86% | 156.88 | 157.98 | 154.20 | 5,627 |
| Mar 22 2024 | 157.72 | 0.26 | 0.17% | 157.90 | 158.70 | 156.52 | 3,626 |
| Mar 21 2024 | 157.46 | 3.12 | 2.02% | 155.00 | 158.90 | 154.54 | 7,035 |
| Mar 20 2024 | 154.34 | 3.72 | 2.47% | 150.14 | 154.34 | 150.14 | 4,243 |
| Mar 19 2024 | 150.62 | -3.20 | -2.08% | 152.88 | 154.34 | 150.54 | 4,481 |
| Mar 18 2024 | 153.82 | 0.02 | 0.01% | 153.82 | 157.38 | 153.02 | 3,697 |
| Mar 15 2024 | 153.80 | -0.74 | -0.48% | 154.96 | 155.52 | 152.42 | 3,554 |
| Mar 14 2024 | 154.54 | -0.44 | -0.28% | 155.74 | 156.42 | 153.28 | 4,383 |
| Mar 13 2024 | 154.98 | -3.66 | -2.31% | 158.58 | 158.88 | 154.32 | 4,537 |
| Mar 12 2024 | 158.64 | 1.56 | 0.99% | 157.22 | 159.02 | 156.36 | 5,356 |
| Mar 11 2024 | 157.08 | 0.96 | 0.61% | 156.00 | 157.34 | 153.60 | 7,866 |
