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 |
|---|---|---|---|---|---|---|---|
| Jan 09 2025 | 154.52 | 0.30 | 0.19% | 154.70 | 155.56 | 154.00 | 4,010 |
| Jan 08 2025 | 154.22 | -1.08 | -0.70% | 155.80 | 157.10 | 152.66 | 6,708 |
| Jan 07 2025 | 155.30 | 1.40 | 0.91% | 154.26 | 156.98 | 153.90 | 7,037 |
| Jan 06 2025 | 153.90 | 0.56 | 0.37% | 153.52 | 159.50 | 153.02 | 8,158 |
| Jan 03 2025 | 153.34 | 3.64 | 2.43% | 150.62 | 153.68 | 150.00 | 4,907 |
| Jan 02 2025 | 149.70 | 0.22 | 0.15% | 149.00 | 152.52 | 148.00 | 4,964 |
| Dec 30 2024 | 149.48 | -0.86 | -0.57% | 150.98 | 151.26 | 148.84 | 3,301 |
| Dec 27 2024 | 150.34 | -1.76 | -1.16% | 152.38 | 152.48 | 149.24 | 4,261 |
| Dec 23 2024 | 152.10 | 4.94 | 3.36% | 150.28 | 152.10 | 149.04 | 8,887 |
| Dec 20 2024 | 147.16 | 1.92 | 1.32% | 144.02 | 148.10 | 142.56 | 27,378 |
| Dec 19 2024 | 145.24 | -2.92 | -1.97% | 147.48 | 148.98 | 144.76 | 6,469 |
| Dec 18 2024 | 148.16 | -2.92 | -1.93% | 150.32 | 153.84 | 147.40 | 7,372 |
| Dec 17 2024 | 151.08 | 0.72 | 0.48% | 150.02 | 152.18 | 148.72 | 5,491 |
| Dec 16 2024 | 150.36 | -0.64 | -0.42% | 150.98 | 151.60 | 146.84 | 4,796 |
| Dec 13 2024 | 151.00 | -0.04 | -0.03% | 151.62 | 152.00 | 149.50 | 8,092 |
| Dec 12 2024 | 151.04 | -1.24 | -0.81% | 151.88 | 151.98 | 149.54 | 3,182 |
| Dec 11 2024 | 152.28 | 3.82 | 2.57% | 149.16 | 152.72 | 149.02 | 3,888 |
| Dec 10 2024 | 148.46 | -3.80 | -2.50% | 151.22 | 153.00 | 148.30 | 7,414 |
| Dec 09 2024 | 152.26 | 1.50 | 0.99% | 150.02 | 153.96 | 148.60 | 11,396 |
| Dec 06 2024 | 150.76 | -0.68 | -0.45% | 151.50 | 152.12 | 149.00 | 3,569 |
| Dec 05 2024 | 151.44 | -3.62 | -2.33% | 153.70 | 155.60 | 151.22 | 5,072 |
| Dec 04 2024 | 155.06 | 0.28 | 0.18% | 155.66 | 157.64 | 154.30 | 7,623 |
| Dec 03 2024 | 154.78 | -0.56 | -0.36% | 155.14 | 156.06 | 152.84 | 10,020 |
| Dec 02 2024 | 155.34 | 5.14 | 3.42% | 150.18 | 155.52 | 149.70 | 19,512 |
| Nov 29 2024 | 150.20 | 0.62 | 0.41% | 149.48 | 153.00 | 148.64 | 6,346 |
| Nov 28 2024 | 149.58 | 1.32 | 0.89% | 147.94 | 149.98 | 147.94 | 3,358 |
| Nov 27 2024 | 148.26 | -1.54 | -1.03% | 149.82 | 149.84 | 146.16 | 6,721 |
| Nov 26 2024 | 149.80 | -1.38 | -0.91% | 151.12 | 153.70 | 149.04 | 5,033 |
| Nov 25 2024 | 151.18 | 0.78 | 0.52% | 151.00 | 152.18 | 149.54 | 7,284 |
| Nov 22 2024 | 150.40 | 1.90 | 1.28% | 147.98 | 150.40 | 147.86 | 6,509 |
| Nov 21 2024 | 148.50 | 2.26 | 1.55% | 145.04 | 149.76 | 144.36 | 9,009 |
| Nov 20 2024 | 146.24 | -9.12 | -5.87% | 156.42 | 156.92 | 145.30 | 20,796 |
| Nov 19 2024 | 155.36 | 0.06 | 0.04% | 155.90 | 156.20 | 153.20 | 4,783 |
| Nov 18 2024 | 155.30 | 2.72 | 1.78% | 153.44 | 156.00 | 152.68 | 5,540 |
| Nov 15 2024 | 152.58 | -3.30 | -2.12% | 153.64 | 155.86 | 151.86 | 7,908 |
| Nov 14 2024 | 155.88 | 4.06 | 2.67% | 152.24 | 156.20 | 151.76 | 7,905 |
| Nov 13 2024 | 151.82 | -2.06 | -1.34% | 153.12 | 154.40 | 151.12 | 9,199 |
| Nov 12 2024 | 153.88 | -4.02 | -2.55% | 157.92 | 158.40 | 152.60 | 11,808 |
| Nov 11 2024 | 157.90 | -1.54 | -0.97% | 159.60 | 160.96 | 156.12 | 9,297 |
| Nov 08 2024 | 159.44 | -0.34 | -0.21% | 160.70 | 161.60 | 157.12 | 15,305 |
| Nov 07 2024 | 159.78 | -1.72 | -1.07% | 171.72 | 174.88 | 158.80 | 48,055 |
| Nov 06 2024 | 161.50 | 10.58 | 7.01% | 157.52 | 161.74 | 156.26 | 16,494 |
| Nov 05 2024 | 150.92 | -0.98 | -0.65% | 151.42 | 153.72 | 150.38 | 4,291 |
| Nov 04 2024 | 151.90 | -0.60 | -0.39% | 151.94 | 153.48 | 150.00 | 5,454 |
| Nov 01 2024 | 152.50 | 2.48 | 1.65% | 150.20 | 153.16 | 149.82 | 3,735 |
| Oct 31 2024 | 150.02 | -5.00 | -3.23% | 154.24 | 154.72 | 149.04 | 6,173 |
| Oct 30 2024 | 155.02 | -4.12 | -2.59% | 159.02 | 159.64 | 154.40 | 3,959 |
| Oct 29 2024 | 159.14 | -0.12 | -0.08% | 159.58 | 163.12 | 158.34 | 4,662 |
| Oct 28 2024 | 159.26 | 1.50 | 0.95% | 158.62 | 159.92 | 156.28 | 4,371 |
| Oct 25 2024 | 157.76 | 2.34 | 1.51% | 154.96 | 160.02 | 154.96 | 5,150 |
| Oct 24 2024 | 155.42 | 1.02 | 0.66% | 154.72 | 156.12 | 153.54 | 2,809 |
| Oct 23 2024 | 154.40 | -6.06 | -3.78% | 152.20 | 159.72 | 150.18 | 50,962 |
| Oct 22 2024 | 160.46 | 4.92 | 3.16% | 155.16 | 160.46 | 154.70 | 3,822 |
| Oct 21 2024 | 155.54 | -1.52 | -0.97% | 157.20 | 157.86 | 153.50 | 7,845 |
| Oct 18 2024 | 157.06 | -0.84 | -0.53% | 158.04 | 159.76 | 156.12 | 6,635 |
| Oct 17 2024 | 157.90 | -0.02 | -0.01% | 158.12 | 163.96 | 157.90 | 8,368 |
| Oct 16 2024 | 157.92 | -1.66 | -1.04% | 160.06 | 161.00 | 156.36 | 5,490 |
| Oct 15 2024 | 159.58 | -3.68 | -2.25% | 164.12 | 164.98 | 159.00 | 10,227 |
| Oct 14 2024 | 163.26 | 7.76 | 4.99% | 155.14 | 163.94 | 155.12 | 7,171 |
