Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 192.00 | 2.50 | 1.32% | 191.72 | 193.84 | 190.10 | 5,429 |
| Jul 15 2024 | 189.50 | 3.74 | 2.01% | 186.98 | 191.60 | 185.44 | 7,631 |
| Jul 12 2024 | 185.76 | 1.88 | 1.02% | 184.42 | 188.98 | 183.56 | 5,032 |
| Jul 11 2024 | 183.88 | -8.22 | -4.28% | 192.28 | 193.60 | 183.88 | 9,276 |
| Jul 10 2024 | 192.10 | 0.18 | 0.09% | 192.18 | 193.00 | 190.84 | 3,074 |
| Jul 09 2024 | 191.92 | 0.20 | 0.10% | 192.86 | 194.16 | 189.18 | 6,870 |
| Jul 08 2024 | 191.72 | 1.98 | 1.04% | 190.20 | 194.10 | 189.52 | 6,642 |
| Jul 05 2024 | 189.74 | 0.00 | 0.00% | 190.02 | 190.78 | 188.60 | 4,195 |
| Jul 04 2024 | 189.74 | -1.26 | -0.66% | 190.00 | 191.48 | 188.80 | 5,339 |
| Jul 03 2024 | 191.00 | 4.74 | 2.54% | 186.78 | 191.00 | 186.06 | 6,649 |
| Jul 02 2024 | 186.26 | -0.02 | -0.01% | 186.28 | 186.30 | 183.84 | 4,646 |
| Jul 01 2024 | 186.28 | 0.22 | 0.12% | 187.08 | 187.08 | 182.42 | 7,021 |
| Jun 28 2024 | 186.06 | 4.18 | 2.30% | 182.00 | 190.26 | 181.92 | 10,012 |
| Jun 27 2024 | 181.88 | -2.60 | -1.41% | 183.02 | 185.00 | 181.20 | 9,567 |
| Jun 26 2024 | 184.48 | -3.78 | -2.01% | 190.02 | 191.08 | 183.42 | 16,391 |
| Jun 25 2024 | 188.26 | 1.46 | 0.78% | 187.30 | 190.32 | 186.28 | 12,902 |
| Jun 24 2024 | 186.80 | -11.30 | -5.70% | 199.58 | 200.40 | 186.60 | 17,785 |
| Jun 21 2024 | 198.10 | -3.45 | -1.71% | 202.35 | 202.35 | 196.14 | 14,606 |
| Jun 20 2024 | 201.55 | -11.90 | -5.58% | 214.20 | 215.55 | 198.80 | 21,835 |
| Jun 19 2024 | 213.45 | 2.10 | 0.99% | 212.45 | 213.95 | 212.00 | 15,748 |
| Jun 18 2024 | 211.35 | 4.05 | 1.95% | 208.65 | 215.70 | 208.50 | 22,507 |
| Jun 17 2024 | 207.30 | 6.65 | 3.31% | 202.80 | 207.40 | 199.20 | 10,536 |
| Jun 14 2024 | 200.65 | -2.50 | -1.23% | 204.10 | 205.10 | 199.92 | 8,437 |
| Jun 13 2024 | 203.15 | 3.77 | 1.89% | 199.88 | 203.20 | 197.84 | 10,846 |
| Jun 12 2024 | 199.38 | 5.32 | 2.74% | 194.36 | 199.46 | 194.28 | 9,629 |
| Jun 11 2024 | 194.06 | -0.40 | -0.21% | 194.86 | 195.50 | 191.20 | 4,674 |
| Jun 10 2024 | 194.46 | 3.24 | 1.69% | 192.48 | 195.86 | 191.00 | 5,367 |
| 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 |
