Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Snap Inc
(NY:
SNAP
)
14.89
-0.43 (-2.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
10.04
10.32
9.700
9.910
33,453,038
-0.17(-1.69%)
Oct 28, 2022
9.650
10.10
9.600
10.08
54,030,308
+0.52(+5.44%)
Oct 27, 2022
9.570
9.850
9.350
9.560
80,644,192
-0.02(-0.21%)
Oct 26, 2022
9.300
10.04
9.260
9.580
104,637,424
-0.02(-0.21%)
Oct 25, 2022
8.300
9.800
8.260
9.600
141,819,568
+1.29(+15.52%)
Oct 24, 2022
7.580
8.570
7.490
8.310
161,683,104
+0.55(+7.09%)
Oct 21, 2022
7.760
8.150
7.330
7.760
244,675,952
-3.03(-28.08%)
Oct 20, 2022
10.90
11.36
10.62
10.79
122,737,728
-0.07(-0.64%)
Oct 19, 2022
10.82
11.39
10.66
10.86
52,202,036
+0.26(+2.45%)
Oct 18, 2022
10.96
11.13
10.54
10.60
38,360,984
+0.01(+0.09%)
Oct 17, 2022
10.28
10.88
10.27
10.59
40,703,652
+0.60(+6.01%)
Oct 14, 2022
10.83
11.02
9.970
9.990
27,528,568
-0.59(-5.58%)
Oct 13, 2022
10.08
10.65
9.630
10.58
40,430,388
+0.07(+0.67%)
Oct 12, 2022
10.30
10.55
10.01
10.51
31,541,404
+0.20(+1.94%)
Oct 11, 2022
10.37
10.60
9.830
10.31
32,973,154
-0.10(-0.96%)
Oct 10, 2022
10.62
10.65
10.32
10.41
19,439,222
-0.25(-2.35%)
Oct 07, 2022
10.98
11.08
10.51
10.66
22,935,516
-0.69(-6.08%)
Oct 06, 2022
11.30
11.85
11.27
11.35
31,842,206
+0.15(+1.34%)
Oct 05, 2022
10.85
11.22
10.57
11.20
28,891,646
+0.38(+3.51%)
Oct 04, 2022
10.30
10.82
10.25
10.82
34,429,636
+0.84(+8.42%)
Oct 03, 2022
9.960
10.03
9.420
9.980
27,784,258
+0.16(+1.63%)
Sep 30, 2022
10.16
10.33
9.805
9.820
29,121,882
-0.37(-3.63%)
Sep 29, 2022
10.54
10.61
10.00
10.19
22,932,152
-0.57(-5.30%)
Sep 28, 2022
10.42
10.79
10.40
10.76
18,498,186
+0.31(+2.97%)
Sep 27, 2022
10.36
10.73
10.19
10.45
22,049,394
+0.27(+2.65%)
Sep 26, 2022
10.30
10.60
10.10
10.18
23,475,420
-0.14(-1.36%)
Sep 23, 2022
10.32
10.55
10.15
10.32
24,400,284
-0.14(-1.34%)
Sep 22, 2022
10.85
11.00
10.35
10.46
28,322,476
-0.39(-3.59%)
Sep 21, 2022
11.21
11.49
10.84
10.85
30,690,496
-0.27(-2.43%)
Sep 20, 2022
11.19
11.38
11.01
11.12
25,257,586
-0.23(-2.03%)
Sep 19, 2022
11.13
11.41
10.90
11.35
32,184,984
+0.05(+0.44%)
Sep 16, 2022
11.70
11.70
11.27
11.30
42,409,028
-0.60(-5.04%)
Sep 15, 2022
11.43
12.25
11.31
11.90
45,982,924
+0.38(+3.30%)
Sep 14, 2022
11.66
11.72
11.27
11.52
32,781,562
-0.25(-2.12%)
Sep 13, 2022
11.95
12.17
11.57
11.77
34,898,272
-0.88(-6.96%)
Sep 12, 2022
12.69
12.94
12.44
12.65
32,355,560
+0.00(+0.00%)
Sep 09, 2022
12.45
12.91
12.36
12.65
54,653,584
+0.12(+0.96%)
Sep 08, 2022
11.32
12.68
11.31
12.53
84,611,504
+1.07(+9.34%)
Sep 07, 2022
10.82
11.66
10.70
11.46
59,367,672
+0.69(+6.41%)
Sep 06, 2022
11.27
11.23
10.67
10.77
38,095,964
-0.45(-4.01%)
Sep 02, 2022
11.75
11.78
11.18
11.22
45,734,944
-0.42(-3.61%)
Sep 01, 2022
10.94
11.67
10.78
11.64
79,945,704
+0.76(+6.99%)
Aug 31, 2022
11.25
11.60
10.20
10.88
199,396,992
+0.87(+8.69%)
Aug 30, 2022
10.43
10.59
9.850
10.01
59,072,024
-0.26(-2.53%)
Aug 29, 2022
10.48
10.82
10.27
10.27
29,379,972
-0.40(-3.75%)
Aug 26, 2022
11.23
11.34
10.56
10.67
35,219,544
-0.54(-4.82%)
Aug 25, 2022
11.03
11.24
10.80
11.21
31,224,536
+0.35(+3.22%)
Aug 24, 2022
10.68
11.02
10.63
10.86
27,776,108
+0.26(+2.45%)
Aug 23, 2022
11.02
11.16
10.54
10.60
34,893,096
-0.41(-3.72%)
Aug 22, 2022
11.04
11.35
10.89
11.01
41,128,072
-0.55(-4.76%)
Aug 19, 2022
12.20
12.26
11.51
11.56
46,401,008
-1.00(-7.96%)
Aug 18, 2022
12.02
12.78
11.83
12.56
62,685,944
+0.47(+3.89%)
Aug 17, 2022
12.25
12.32
11.64
12.09
69,408,768
-0.52(-4.12%)
Aug 16, 2022
12.40
12.73
12.00
12.61
67,301,528
+0.37(+3.02%)
Aug 15, 2022
11.61
12.39
11.56
12.24
63,940,172
+0.62(+5.34%)
Aug 12, 2022
11.31
11.64
11.13
11.62
40,840,892
+0.51(+4.59%)
Aug 11, 2022
10.84
11.80
10.82
11.11
67,029,592
+0.54(+5.11%)
Aug 10, 2022
10.46
10.87
10.40
10.57
50,890,992
+0.41(+4.04%)
Aug 09, 2022
10.24
10.29
10.02
10.16
33,554,172
-0.25(-2.40%)
Aug 08, 2022
10.25
10.80
10.17
10.41
49,235,132
+0.23(+2.26%)
Aug 05, 2022
10.08
10.35
9.980
10.18
37,576,040
-0.07(-0.68%)
Aug 04, 2022
10.33
10.56
10.10
10.25
48,122,800
-0.07(-0.68%)
Aug 03, 2022
9.920
10.49
9.920
10.32
61,732,436
+0.45(+4.56%)
Aug 02, 2022
9.550
10.13
9.510
9.870
66,269,576
+0.33(+3.46%)
Aug 01, 2022
9.810
9.820
9.500
9.540
49,870,976
-0.34(-3.44%)
Jul 29, 2022
9.670
9.930
9.470
9.880
74,531,448
+0.21(+2.17%)
Jul 28, 2022
9.550
9.920
9.340
9.670
97,463,088
+0.12(+1.26%)
Jul 27, 2022
9.710
9.840
9.380
9.550
120,470,408
-0.08(-0.83%)
Jul 26, 2022
9.780
9.930
9.630
9.630
94,396,704
-0.32(-3.22%)
Jul 25, 2022
9.730
10.13
9.660
9.950
137,578,656
-0.01(-0.10%)
Jul 22, 2022
11.10
11.11
9.910
9.960
331,212,928
-6.39(-39.08%)
Jul 21, 2022
15.54
16.55
15.47
16.35
114,916,376
+0.84(+5.42%)
Jul 20, 2022
14.52
15.64
14.41
15.51
47,733,288
+1.36(+9.61%)
Jul 19, 2022
13.97
14.22
13.46
14.15
34,873,472
+0.23(+1.65%)
Jul 18, 2022
13.87
14.54
13.80
13.92
44,199,832
+0.27(+1.98%)
Jul 15, 2022
13.50
14.09
13.45
13.65
38,346,856
+0.48(+3.64%)
Jul 14, 2022
13.79
13.87
13.15
13.17
24,199,406
-0.66(-4.77%)
Jul 13, 2022
13.74
14.24
13.42
13.83
24,306,788
-0.21(-1.50%)
Jul 12, 2022
14.24
14.59
13.76
14.04
24,842,184
-0.02(-0.14%)
Jul 11, 2022
14.59
14.84
14.00
14.06
21,522,326
-0.90(-6.02%)
Jul 08, 2022
14.75
15.30
14.61
14.96
21,290,742
-0.14(-0.93%)
Jul 07, 2022
14.40
15.12
14.28
15.10
25,637,536
+0.82(+5.74%)
Jul 06, 2022
14.35
14.61
14.06
14.28
23,249,120
-0.10(-0.70%)
Jul 05, 2022
12.97
14.40
12.66
14.38
28,837,446
+1.21(+9.19%)
Jul 01, 2022
13.18
13.46
12.80
13.17
23,318,918
+0.04(+0.30%)
Jun 30, 2022
13.73
13.78
12.83
13.13
32,843,050
-0.83(-5.95%)
Jun 29, 2022
13.76
13.98
13.36
13.96
26,180,780
+0.23(+1.68%)
Jun 28, 2022
14.36
14.79
13.70
13.73
24,414,080
-0.83(-5.70%)
Jun 27, 2022
15.11
15.28
14.38
14.56
29,272,550
-0.14(-0.95%)
Jun 24, 2022
14.11
14.72
13.98
14.70
37,302,228
+0.76(+5.45%)
Jun 23, 2022
13.16
14.00
13.03
13.94
32,160,230
+0.86(+6.57%)
Jun 22, 2022
12.63
13.49
12.58
13.08
31,281,340
+0.23(+1.79%)
Jun 21, 2022
12.47
13.24
12.32
12.85
37,108,092
+0.43(+3.46%)
Jun 17, 2022
12.32
12.62
12.03
12.42
48,624,488
+0.20(+1.64%)
Jun 16, 2022
12.65
12.78
12.14
12.22
38,511,040
-0.98(-7.42%)
Jun 15, 2022
11.98
13.43
11.88
13.20
59,228,272
+1.29(+10.83%)
Jun 14, 2022
12.08
12.52
11.90
11.91
40,195,824
-0.11(-0.92%)
Jun 13, 2022
12.84
13.02
11.92
12.02
43,688,256
-1.26(-9.49%)
Jun 10, 2022
13.83
13.97
13.15
13.28
42,730,088
-0.82(-5.82%)
Jun 09, 2022
15.26
15.26
14.06
14.10
36,934,704
-1.07(-7.05%)
Jun 08, 2022
15.40
15.87
15.14
15.17
36,309,148
-0.11(-0.72%)
Jun 07, 2022
14.81
15.48
14.70
15.28
36,622,340
+0.13(+0.86%)
Jun 06, 2022
14.61
15.40
13.88
15.15
64,252,972
+0.66(+4.55%)
Jun 03, 2022
14.59
14.87
14.20
14.49
34,347,392
-0.41(-2.75%)
Jun 02, 2022
13.54
15.12
13.54
14.90
58,568,752
+0.97(+6.96%)
Jun 01, 2022
14.11
14.71
13.48
13.93
80,388,320
-0.18(-1.28%)
May 31, 2022
15.37
15.42
14.09
14.11
98,204,392
-1.47(-9.44%)
May 27, 2022
14.85
15.63
14.61
15.58
66,159,112
+0.77(+5.20%)
May 26, 2022
13.75
14.94
13.63
14.81
80,328,232
+0.65(+4.59%)
May 25, 2022
12.91
14.57
12.86
14.16
162,900,480
+1.37(+10.71%)
May 24, 2022
14.49
14.57
12.55
12.79
286,746,688
-9.68(-43.08%)
May 23, 2022
23.31
23.31
21.71
22.47
42,316,116
-0.79(-3.40%)
May 20, 2022
23.59
24.16
22.30
23.26
28,178,352
+0.06(+0.26%)
May 19, 2022
22.73
23.74
22.28
23.20
31,047,470
+0.47(+2.07%)
May 18, 2022
24.05
24.75
22.64
22.73
29,456,432
-1.81(-7.38%)
May 17, 2022
24.08
24.70
23.33
24.54
28,436,194
+1.12(+4.78%)
May 16, 2022
24.29
24.70
23.34
23.42
25,164,274
-1.33(-5.37%)
May 13, 2022
23.32
24.80
23.20
24.75
35,708,596
+1.98(+8.70%)
May 12, 2022
21.54
23.80
20.95
22.77
37,073,752
+0.93(+4.26%)
May 11, 2022
22.81
23.88
21.70
21.84
35,173,960
-1.05(-4.59%)
May 10, 2022
24.01
24.09
22.00
22.89
36,427,952
-0.50(-2.14%)
May 09, 2022
24.98
25.12
23.18
23.39
31,599,292
-1.53(-6.14%)
May 06, 2022
27.11
27.20
24.81
24.92
31,983,230
-2.35(-8.62%)
May 05, 2022
29.65
29.65
26.95
27.27
27,851,316
-2.89(-9.58%)
May 04, 2022
28.85
30.19
27.20
30.16
30,167,254
+1.23(+4.25%)
May 03, 2022
29.41
29.73
28.48
28.93
24,787,668
-0.59(-2.00%)
May 02, 2022
28.26
29.54
28.06
29.52
23,469,724
+1.06(+3.72%)
Apr 29, 2022
29.07
30.37
28.41
28.46
39,033,236
-0.35(-1.21%)
Apr 28, 2022
27.91
28.96
26.44
28.81
44,655,452
+1.72(+6.35%)
Apr 27, 2022
27.97
28.99
26.56
27.09
40,723,548
-1.60(-5.58%)
Apr 26, 2022
29.52
29.72
28.15
28.69
34,694,628
-1.22(-4.08%)
Apr 25, 2022
29.28
30.79
28.91
29.91
42,635,824
+0.15(+0.50%)
Apr 22, 2022
28.67
31.21
28.56
29.76
77,506,224
+0.34(+1.16%)
Apr 21, 2022
31.36
31.74
28.75
29.42
69,018,224
-1.34(-4.36%)
Apr 20, 2022
32.93
33.18
30.70
30.76
38,401,448
-2.87(-8.53%)
Apr 19, 2022
32.37
34.24
32.32
33.63
29,534,572
+0.99(+3.03%)
Apr 18, 2022
33.19
33.35
31.60
32.64
22,458,620
-0.55(-1.66%)
Apr 14, 2022
35.35
35.39
33.17
33.19
17,741,904
-1.49(-4.30%)
Apr 13, 2022
33.66
34.92
33.34
34.68
18,159,868
+1.11(+3.31%)
Apr 12, 2022
34.72
35.95
33.19
33.57
19,526,712
-0.83(-2.41%)
Apr 11, 2022
34.65
35.75
34.05
34.40
20,884,648
-1.27(-3.56%)
Apr 08, 2022
35.88
36.83
35.41
35.67
21,718,412
-0.58(-1.60%)
Apr 07, 2022
36.39
37.30
34.58
36.25
21,538,764
-0.22(-0.60%)
Apr 06, 2022
37.37
37.74
35.64
36.47
21,551,380
-1.78(-4.65%)
Apr 05, 2022
39.50
39.80
37.82
38.25
22,314,462
-1.09(-2.77%)
Apr 04, 2022
38.25
39.57
37.37
39.34
25,408,864
+1.95(+5.22%)
Apr 01, 2022
36.20
38.60
36.20
37.39
25,281,876
+1.40(+3.89%)
Mar 31, 2022
36.75
36.87
35.77
35.99
15,775,792
-0.85(-2.31%)
Mar 30, 2022
37.55
38.30
36.50
36.84
16,509,939
-1.03(-2.72%)
Mar 29, 2022
36.73
38.27
36.33
37.87
18,980,156
+1.64(+4.53%)
Mar 28, 2022
35.21
36.62
34.86
36.23
15,146,040
+0.83(+2.34%)
Mar 25, 2022
37.05
37.25
34.75
35.40
22,761,598
-1.65(-4.45%)
Mar 24, 2022
36.21
37.07
35.18
37.05
16,592,851
+1.17(+3.26%)
Mar 23, 2022
35.69
37.19
35.12
35.88
16,907,354
-0.36(-0.99%)
Mar 22, 2022
35.20
36.92
34.97
36.24
24,391,272
+1.07(+3.04%)
Mar 21, 2022
35.49
35.77
34.20
35.17
19,106,160
-0.83(-2.31%)
Mar 18, 2022
33.21
36.03
33.02
36.00
28,400,276
+2.03(+5.98%)
Mar 17, 2022
31.17
34.32
30.92
33.97
25,429,506
+1.41(+4.33%)
Mar 16, 2022
30.86
32.62
30.23
32.56
34,026,996
+2.98(+10.07%)
Mar 15, 2022
28.85
30.16
28.58
29.58
38,237,852
+1.58(+5.64%)
Mar 14, 2022
29.53
30.14
27.67
28.00
32,899,656
-2.05(-6.82%)
Mar 11, 2022
32.38
32.41
29.75
30.05
23,181,914
-1.69(-5.32%)
Mar 10, 2022
32.75
31.06
31.74
21,120,742
-1.94(-5.76%)
Mar 09, 2022
32.00
34.23
31.78
33.68
26,968,600
+2.46(+7.88%)
Mar 08, 2022
30.01
32.72
29.58
31.22
28,116,936
+1.00(+3.31%)
Mar 07, 2022
33.15
33.34
30.19
30.22
32,689,644
-2.87(-8.67%)
Mar 04, 2022
36.39
36.72
32.89
33.09
22,236,888
-2.57(-7.21%)
Mar 03, 2022
37.30
37.42
35.01
35.66
23,031,224
-1.71(-4.58%)
Mar 02, 2022
38.12
38.12
35.75
37.37
30,972,108
-0.47(-1.24%)
Mar 01, 2022
39.81
41.32
37.46
37.84
28,329,344
-2.10(-5.26%)
Feb 28, 2022
39.49
40.96
38.84
39.94
23,370,592
+0.79(+2.02%)
Feb 25, 2022
38.84
39.56
38.44
39.15
19,173,488
+0.32(+0.82%)
Feb 24, 2022
34.95
39.05
34.95
38.83
26,692,256
+1.85(+5.00%)
Feb 23, 2022
37.19
38.15
36.16
36.98
24,408,068
+0.11(+0.30%)
Feb 22, 2022
37.75
38.47
36.37
36.87
25,422,276
-1.14(-3.00%)
Feb 18, 2022
38.01
0
-1.44(-3.65%)
Feb 17, 2022
40.45
40.82
39.17
39.45
24,601,450
-0.56(-1.40%)
Feb 16, 2022
38.96
40.60
38.96
40.01
35,642,420
-1.42(-3.43%)
Feb 15, 2022
40.16
41.46
39.94
41.43
26,068,424
+1.81(+4.57%)
Feb 14, 2022
39.96
41.89
39.50
39.62
37,454,624
+0.13(+0.33%)
Feb 11, 2022
40.38
41.97
39.07
39.49
42,826,904
-1.13(-2.78%)
Feb 10, 2022
38.51
41.97
38.51
40.62
67,578,160
+0.34(+0.84%)
Feb 09, 2022
37.74
40.33
37.11
40.28
67,161,312
+2.72(+7.24%)
Feb 08, 2022
35.51
37.76
34.87
37.56
85,612,248
-0.32(-0.84%)
Feb 07, 2022
38.51
39.59
37.52
37.88
96,687,480
-1.03(-2.65%)
Feb 04, 2022
35.27
40.65
34.10
38.91
308,629,664
+14.41(+58.82%)
Feb 03, 2022
25.74
24.32
24.50
145,952,480
-7.57(-23.60%)
Feb 02, 2022
34.15
34.24
31.73
32.07
40,867,300
-1.59(-4.72%)
Feb 01, 2022
34.13
34.20
32.21
33.66
28,039,892
+1.12(+3.44%)
Jan 31, 2022
30.65
32.63
32.54
25,851,444
+2.12(+6.97%)
Jan 28, 2022
28.63
30.46
28.13
30.42
28,380,488
+2.12(+7.49%)
Jan 27, 2022
29.63
30.67
28.17
28.30
35,343,132
-0.33(-1.15%)
Jan 26, 2022
31.38
31.91
28.16
28.63
35,430,004
-2.03(-6.62%)
Jan 25, 2022
31.01
32.09
30.09
30.66
26,857,048
-1.14(-3.58%)
Jan 24, 2022
30.16
31.81
28.02
31.80
46,925,060
-0.32(-1.00%)
Jan 21, 2022
34.00
34.62
32.00
32.12
37,648,468
-2.87(-8.20%)
Jan 20, 2022
35.80
37.10
34.91
34.99
21,640,764
-0.06(-0.17%)
Jan 19, 2022
36.03
36.48
34.77
35.05
23,940,204
-0.65(-1.82%)
Jan 18, 2022
36.98
36.98
35.62
35.70
37,008,272
-2.34(-6.15%)
Jan 14, 2022
38.04
0
-0.34(-0.89%)
Jan 13, 2022
40.64
41.46
38.26
38.38
32,134,848
-4.35(-10.18%)
Jan 12, 2022
43.81
44.34
42.06
42.73
12,648,779
-0.58(-1.34%)
Jan 11, 2022
42.06
43.72
41.78
43.31
17,382,828
+1.60(+3.84%)
Jan 10, 2022
40.74
41.77
38.51
41.71
20,888,268
+0.35(+0.85%)
Jan 07, 2022
41.54
43.28
41.05
41.36
15,715,986
-0.32(-0.77%)
Jan 06, 2022
41.25
42.43
39.82
41.68
17,875,128
+0.35(+0.85%)
Jan 05, 2022
43.50
44.49
41.01
41.33
22,148,320
-2.70(-6.13%)
Jan 04, 2022
46.85
46.93
42.46
44.03
26,626,120
-2.56(-5.49%)
Jan 03, 2022
47.63
47.71
45.99
46.59
7,931,393
-0.44(-0.94%)
Dec 31, 2021
47.80
48.45
47.01
47.03
8,310,761
-1.00(-2.08%)
Dec 30, 2021
46.81
48.74
46.81
48.03
10,163,214
+0.97(+2.06%)
Dec 29, 2021
47.60
47.92
46.56
47.06
7,686,962
-0.65(-1.36%)
Dec 28, 2021
48.50
49.23
47.43
47.71
8,984,661
-0.93(-1.91%)
Dec 27, 2021
48.45
49.25
48.02
48.64
8,144,099
-0.04(-0.08%)
Dec 23, 2021
47.35
49.07
45.96
48.68
18,546,420
+1.91(+4.08%)
Dec 22, 2021
45.99
47.21
45.46
46.77
12,048,275
+0.67(+1.45%)
Dec 21, 2021
44.89
46.20
43.90
46.10
15,193,441
+1.68(+3.78%)
Dec 20, 2021
44.22
45.15
43.38
44.42
12,914,106
-0.87(-1.92%)
Dec 17, 2021
43.64
45.89
42.96
45.29
23,105,492
+0.59(+1.32%)
Dec 16, 2021
47.41
48.02
44.07
44.70
21,500,846
-1.71(-3.68%)
Dec 15, 2021
46.35
46.67
44.08
46.41
23,779,404
-0.44(-0.94%)
Dec 14, 2021
47.60
48.31
46.39
46.85
16,487,325
-1.29(-2.68%)
Dec 13, 2021
50.32
50.44
46.46
48.14
21,223,384
-2.68(-5.27%)
Dec 10, 2021
52.63
53.31
50.05
50.82
13,416,936
-1.54(-2.94%)
Dec 09, 2021
52.79
54.89
52.11
52.36
19,411,310
-1.06(-1.98%)
Dec 08, 2021
50.62
54.84
50.20
53.42
26,743,640
+3.02(+5.99%)
Dec 07, 2021
49.38
51.68
49.29
50.40
20,787,724
+2.48(+5.18%)
Dec 06, 2021
46.21
48.33
44.92
47.92
15,732,754
+1.13(+2.42%)
Dec 03, 2021
47.77
48.67
45.46
46.79
19,611,088
-1.12(-2.34%)
Dec 02, 2021
47.24
48.29
46.51
47.91
14,422,143
+0.65(+1.38%)
Dec 01, 2021
49.13
50.98
46.80
47.26
28,507,766
-0.20(-0.42%)
Nov 30, 2021
48.78
49.40
46.30
47.46
25,889,892
-1.39(-2.85%)
Nov 29, 2021
51.10
51.12
48.48
48.85
16,156,502
-0.91(-1.83%)
Nov 26, 2021
48.77
50.25
48.57
49.76
10,487,274
+0.10(+0.20%)
Nov 24, 2021
49.00
50.27
48.80
49.66
14,813,944
-1.01(-1.99%)
Nov 23, 2021
48.57
51.03
47.86
50.67
21,266,484
+1.41(+2.86%)
Nov 22, 2021
51.52
51.52
47.46
49.26
34,255,156
-2.06(-4.01%)
Nov 19, 2021
53.93
53.93
50.76
51.32
18,095,268
-2.15(-4.02%)
Nov 18, 2021
54.51
53.69
53.36
53.47
13,077,921
-1.09(-2.00%)
Nov 17, 2021
54.45
55.67
53.86
54.56
14,980,252
-0.55(-1.00%)
Nov 16, 2021
55.78
55.81
53.66
55.11
20,688,930
-0.42(-0.76%)
Nov 15, 2021
54.14
57.14
54.12
55.53
22,160,984
+1.83(+3.41%)
Nov 12, 2021
53.82
54.07
52.82
53.70
12,972,466
+0.41(+0.77%)
Nov 11, 2021
53.46
54.59
53.20
53.29
13,303,252
+0.41(+0.78%)
Nov 10, 2021
53.91
52.88
14,777,763
-1.94(-3.54%)
Nov 09, 2021
55.29
55.65
54.20
54.82
12,491,282
-0.08(-0.15%)
Nov 08, 2021
53.36
55.13
52.85
54.90
20,152,484
+1.73(+3.25%)
Nov 05, 2021
52.15
53.57
52.07
53.17
17,458,830
+0.91(+1.74%)
Nov 04, 2021
53.08
53.38
51.76
52.26
16,330,064
-0.68(-1.28%)
Nov 03, 2021
51.95
52.97
51.47
52.94
16,288,125
+0.74(+1.42%)
Nov 02, 2021
53.57
53.66
51.87
52.20
24,060,520
-1.78(-3.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.