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
Teladoc Health Inc
(NY:
TDOC
)
11.48
+0.03 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022
27.09
28.60
26.52
28.51
15,091,880
+1.38(+5.09%)
Nov 29, 2022
26.65
27.72
26.35
27.13
4,426,023
+0.64(+2.42%)
Nov 28, 2022
27.30
27.55
26.31
26.49
4,045,676
-1.11(-4.02%)
Nov 25, 2022
28.16
28.16
27.56
27.60
2,402,039
-0.97(-3.40%)
Nov 23, 2022
28.04
28.81
27.74
28.57
2,556,047
+0.75(+2.70%)
Nov 22, 2022
27.79
27.88
26.89
27.82
2,832,711
-0.08(-0.29%)
Nov 21, 2022
28.31
28.58
27.32
27.90
3,603,240
-0.89(-3.09%)
Nov 18, 2022
30.60
30.89
28.33
28.79
3,314,682
-1.17(-3.91%)
Nov 17, 2022
30.14
30.50
29.52
29.96
2,629,958
-1.11(-3.57%)
Nov 16, 2022
32.04
32.31
30.35
31.07
4,019,918
-1.60(-4.90%)
Nov 15, 2022
33.77
34.73
32.51
32.67
4,878,009
+0.37(+1.15%)
Nov 14, 2022
32.86
33.96
32.22
32.30
5,643,249
-1.01(-3.03%)
Nov 11, 2022
30.99
34.21
30.71
33.31
7,251,771
+2.33(+7.52%)
Nov 10, 2022
29.13
30.99
28.73
30.98
6,869,212
+4.22(+15.77%)
Nov 09, 2022
26.85
27.33
26.59
26.76
4,173,300
-0.49(-1.80%)
Nov 08, 2022
27.25
28.33
26.69
27.25
3,783,296
+0.09(+0.33%)
Nov 07, 2022
27.51
27.94
26.40
27.16
3,635,753
-0.12(-0.44%)
Nov 04, 2022
28.61
28.67
26.65
27.28
3,645,902
-0.44(-1.59%)
Nov 03, 2022
27.26
28.22
26.73
27.72
4,063,361
-0.32(-1.14%)
Nov 02, 2022
28.85
28.04
28.04
5,033,072
-0.84(-2.91%)
Nov 01, 2022
30.10
30.72
28.84
28.88
3,710,818
-0.76(-2.56%)
Oct 31, 2022
29.48
30.22
28.95
29.64
4,990,717
+0.09(+0.30%)
Oct 28, 2022
28.15
29.72
28.01
29.55
5,829,685
+1.08(+3.79%)
Oct 27, 2022
30.32
30.70
28.00
28.47
11,779,325
+1.73(+6.47%)
Oct 26, 2022
26.64
28.25
26.38
26.74
7,072,992
-0.01(-0.04%)
Oct 25, 2022
24.86
27.07
24.80
26.75
5,698,743
+2.12(+8.61%)
Oct 24, 2022
24.33
24.85
23.63
24.63
5,131,873
+0.60(+2.50%)
Oct 21, 2022
23.79
24.18
23.10
24.03
4,201,013
+0.11(+0.46%)
Oct 20, 2022
24.09
24.92
23.76
23.92
4,851,447
-0.33(-1.36%)
Oct 19, 2022
25.31
25.71
24.20
24.25
3,801,769
-1.20(-4.72%)
Oct 18, 2022
26.00
26.44
24.78
25.45
5,384,541
+0.82(+3.33%)
Oct 17, 2022
23.82
24.75
23.70
24.63
4,459,607
+1.47(+6.35%)
Oct 14, 2022
25.01
25.60
23.08
23.16
4,267,285
-1.41(-5.74%)
Oct 13, 2022
23.86
25.30
23.23
24.57
5,607,760
-0.46(-1.84%)
Oct 12, 2022
24.88
25.16
24.00
25.03
3,786,900
+0.32(+1.30%)
Oct 11, 2022
24.81
25.49
23.90
24.71
4,594,646
-0.21(-0.84%)
Oct 10, 2022
25.03
25.35
24.36
24.92
4,603,355
-0.21(-0.84%)
Oct 07, 2022
26.02
26.11
24.97
25.13
4,109,042
-1.68(-6.27%)
Oct 06, 2022
27.04
27.49
26.32
26.81
2,988,516
-0.22(-0.81%)
Oct 05, 2022
27.18
27.46
26.02
27.03
3,805,510
-0.97(-3.46%)
Oct 04, 2022
26.94
28.48
26.70
28.00
6,310,623
+2.13(+8.23%)
Oct 03, 2022
25.51
26.20
24.67
25.87
3,893,733
+0.52(+2.05%)
Sep 30, 2022
26.22
27.04
25.33
25.35
4,877,875
-0.88(-3.35%)
Sep 29, 2022
27.65
27.65
25.95
26.23
5,318,145
-1.97(-6.99%)
Sep 28, 2022
26.63
28.55
26.63
28.20
4,718,708
+1.57(+5.90%)
Sep 27, 2022
26.99
27.50
26.12
26.63
4,175,315
+0.21(+0.79%)
Sep 26, 2022
27.07
27.96
26.32
26.42
4,710,149
-0.55(-2.04%)
Sep 23, 2022
27.67
28.03
26.23
26.97
8,113,974
-0.99(-3.54%)
Sep 22, 2022
28.68
28.68
27.43
27.96
4,725,594
-0.88(-3.05%)
Sep 21, 2022
29.58
30.60
28.81
28.84
3,860,316
-0.61(-2.07%)
Sep 20, 2022
29.80
30.20
29.35
29.45
3,295,938
-0.68(-2.26%)
Sep 19, 2022
30.18
30.36
29.11
30.13
3,596,765
-0.36(-1.18%)
Sep 16, 2022
31.02
31.11
29.91
30.49
6,734,400
-1.40(-4.39%)
Sep 15, 2022
31.26
33.01
30.85
31.89
3,714,969
+0.22(+0.69%)
Sep 14, 2022
31.21
31.82
30.62
31.67
3,266,246
+0.36(+1.15%)
Sep 13, 2022
32.20
32.60
31.26
31.31
5,154,622
-2.89(-8.45%)
Sep 12, 2022
33.76
34.22
33.07
34.20
4,462,304
+0.74(+2.21%)
Sep 09, 2022
32.71
33.55
32.50
33.46
3,749,205
+1.05(+3.24%)
Sep 08, 2022
29.90
32.44
29.83
32.41
3,862,912
+1.81(+5.92%)
Sep 07, 2022
29.00
30.62
28.85
30.60
3,742,833
+1.57(+5.41%)
Sep 06, 2022
30.29
30.29
28.91
29.03
4,180,409
-1.15(-3.81%)
Sep 02, 2022
31.39
31.48
29.85
30.18
5,208,741
-0.62(-2.01%)
Sep 01, 2022
30.64
30.86
29.60
30.80
4,196,405
-0.26(-0.84%)
Aug 31, 2022
31.77
32.25
30.71
31.06
3,568,078
-0.05(-0.16%)
Aug 30, 2022
31.29
32.46
30.71
31.11
4,077,253
+0.01(+0.03%)
Aug 29, 2022
31.60
32.62
31.07
31.10
3,476,244
-1.00(-3.12%)
Aug 26, 2022
34.64
34.75
32.07
32.10
4,228,006
-2.91(-8.31%)
Aug 25, 2022
35.00
35.31
34.00
35.01
5,968,783
+1.35(+4.01%)
Aug 24, 2022
33.19
34.19
32.55
33.66
3,064,670
+0.90(+2.75%)
Aug 23, 2022
33.07
33.81
32.26
32.76
3,150,213
+0.05(+0.15%)
Aug 22, 2022
32.13
32.96
31.59
32.71
3,772,425
-0.19(-0.58%)
Aug 19, 2022
34.09
34.40
32.75
32.90
4,560,554
-2.16(-6.16%)
Aug 18, 2022
35.70
35.76
34.29
35.06
4,379,715
-0.89(-2.48%)
Aug 17, 2022
37.57
38.47
35.90
35.95
6,656,348
-3.50(-8.87%)
Aug 16, 2022
40.70
40.90
38.34
39.45
4,025,519
-1.48(-3.62%)
Aug 15, 2022
40.01
41.14
39.52
40.93
3,032,612
+0.61(+1.51%)
Aug 12, 2022
39.00
40.65
38.35
40.32
4,583,496
+2.33(+6.13%)
Aug 11, 2022
38.29
42.69
37.77
37.99
6,986,610
+0.20(+0.53%)
Aug 10, 2022
37.26
38.10
36.55
37.79
3,790,119
+2.38(+6.72%)
Aug 09, 2022
38.02
38.12
34.83
35.41
5,446,076
-3.38(-8.71%)
Aug 08, 2022
37.86
39.83
36.80
38.79
4,900,404
+1.31(+3.50%)
Aug 05, 2022
36.50
37.53
35.19
37.48
4,593,558
+0.02(+0.05%)
Aug 04, 2022
38.82
39.91
37.40
37.46
5,036,975
-1.04(-2.70%)
Aug 03, 2022
37.55
39.24
37.02
38.50
5,268,216
+1.58(+4.28%)
Aug 02, 2022
35.62
37.09
35.17
36.92
5,525,716
+0.11(+0.30%)
Aug 01, 2022
36.52
38.68
36.11
36.81
5,203,021
-0.04(-0.11%)
Jul 29, 2022
35.07
36.86
34.75
36.85
9,281,776
+1.25(+3.51%)
Jul 28, 2022
35.28
36.91
32.90
35.60
26,364,016
-7.64(-17.67%)
Jul 27, 2022
41.10
43.24
40.49
43.24
7,223,888
+3.05(+7.59%)
Jul 26, 2022
41.80
41.80
39.93
40.19
3,086,069
-1.89(-4.49%)
Jul 25, 2022
41.48
42.72
40.25
42.08
4,017,291
+0.90(+2.19%)
Jul 22, 2022
43.78
44.49
40.41
41.18
4,328,232
-2.48(-5.68%)
Jul 21, 2022
39.94
43.69
39.49
43.66
7,269,731
+0.46(+1.06%)
Jul 20, 2022
41.24
44.66
41.24
43.20
4,252,188
+2.05(+4.98%)
Jul 19, 2022
40.05
41.29
38.93
41.15
3,131,485
+1.65(+4.18%)
Jul 18, 2022
41.12
41.69
39.05
39.50
4,025,021
-1.08(-2.66%)
Jul 15, 2022
39.78
40.70
38.72
40.58
2,685,922
+1.40(+3.57%)
Jul 14, 2022
39.80
40.40
38.50
39.18
2,317,804
-0.92(-2.29%)
Jul 13, 2022
38.79
42.25
38.51
40.10
4,060,113
+0.28(+0.70%)
Jul 12, 2022
39.93
40.65
37.72
39.82
4,184,632
+0.89(+2.29%)
Jul 11, 2022
40.92
41.38
38.88
38.93
3,729,057
-2.88(-6.89%)
Jul 08, 2022
41.10
43.10
40.58
41.81
4,863,536
-0.41(-0.97%)
Jul 07, 2022
38.47
42.36
38.02
42.22
7,108,746
+3.41(+8.79%)
Jul 06, 2022
40.05
41.31
38.37
38.81
9,705,446
+0.00(+0.00%)
Jul 05, 2022
34.45
38.89
33.54
38.81
6,162,628
+3.98(+11.43%)
Jul 01, 2022
33.54
35.57
33.47
34.83
3,958,371
+1.62(+4.88%)
Jun 30, 2022
33.94
34.48
31.93
33.21
5,118,977
-1.14(-3.32%)
Jun 29, 2022
34.79
35.05
33.81
34.35
3,628,493
-0.73(-2.08%)
Jun 28, 2022
37.09
38.28
34.78
35.08
5,409,538
-2.38(-6.35%)
Jun 27, 2022
37.30
38.69
35.85
37.46
5,201,629
+0.29(+0.78%)
Jun 24, 2022
36.39
37.24
35.42
37.17
6,708,441
+1.28(+3.57%)
Jun 23, 2022
32.95
35.97
32.63
35.89
6,281,502
+3.12(+9.52%)
Jun 22, 2022
31.14
34.12
31.04
32.77
6,061,322
+1.26(+4.00%)
Jun 21, 2022
31.56
32.34
30.88
31.51
4,006,916
+0.84(+2.74%)
Jun 17, 2022
29.12
31.30
29.12
30.67
6,572,900
+1.58(+5.43%)
Jun 16, 2022
29.30
29.80
28.13
29.09
6,497,296
-1.87(-6.04%)
Jun 15, 2022
29.25
31.75
29.25
30.96
7,742,014
+1.69(+5.77%)
Jun 14, 2022
28.99
29.58
27.86
29.27
5,423,550
+0.64(+2.24%)
Jun 13, 2022
30.03
30.53
28.35
28.63
8,176,682
-3.11(-9.80%)
Jun 10, 2022
32.35
32.98
31.16
31.74
4,366,045
-1.54(-4.63%)
Jun 09, 2022
35.18
35.44
33.24
33.28
4,286,843
-2.16(-6.09%)
Jun 08, 2022
34.79
36.88
34.79
35.44
4,097,996
+0.62(+1.78%)
Jun 07, 2022
34.11
35.25
33.42
34.82
4,715,541
+0.21(+0.61%)
Jun 06, 2022
34.90
35.68
33.70
34.61
3,408,169
+0.08(+0.23%)
Jun 03, 2022
35.01
35.80
33.98
34.53
4,363,607
-1.50(-4.16%)
Jun 02, 2022
32.78
36.64
32.75
36.03
6,272,539
+3.41(+10.45%)
Jun 01, 2022
34.36
35.12
32.31
32.62
4,580,771
-1.47(-4.31%)
May 31, 2022
35.55
35.99
33.33
34.09
7,995,229
-1.68(-4.70%)
May 27, 2022
34.00
36.09
33.85
35.77
5,801,346
+2.32(+6.94%)
May 26, 2022
31.35
34.17
31.23
33.45
6,889,521
+1.79(+5.65%)
May 25, 2022
30.95
32.30
30.53
31.66
4,977,529
+0.79(+2.56%)
May 24, 2022
32.60
32.60
30.40
30.87
4,566,854
-2.12(-6.43%)
May 23, 2022
32.47
33.38
31.33
32.99
4,655,123
+0.25(+0.76%)
May 20, 2022
33.19
33.99
30.94
32.74
5,041,549
-0.17(-0.52%)
May 19, 2022
31.18
33.69
30.56
32.91
7,007,932
+2.04(+6.61%)
May 18, 2022
32.44
32.94
30.67
30.87
5,278,913
-1.98(-6.03%)
May 17, 2022
32.21
33.23
30.89
32.85
5,939,806
+1.12(+3.53%)
May 16, 2022
33.26
34.21
31.58
31.73
5,723,667
-1.86(-5.54%)
May 13, 2022
31.45
33.97
31.35
33.59
10,457,838
+2.90(+9.45%)
May 12, 2022
28.19
31.65
27.38
30.69
11,360,685
+2.01(+7.01%)
May 11, 2022
29.84
31.13
28.56
28.68
10,415,324
-1.09(-3.66%)
May 10, 2022
31.32
32.29
27.80
29.77
15,252,276
-0.75(-2.46%)
May 09, 2022
33.08
33.45
30.19
30.52
12,470,707
-2.93(-8.76%)
May 06, 2022
36.00
36.13
32.15
33.45
13,406,152
-2.15(-6.04%)
May 05, 2022
38.24
38.67
35.23
35.60
12,460,948
-3.86(-9.78%)
May 04, 2022
37.77
39.85
35.25
39.46
15,625,569
+1.14(+2.97%)
May 03, 2022
36.54
39.88
36.50
38.32
19,264,648
+1.18(+3.18%)
May 02, 2022
33.52
37.41
33.01
37.14
23,158,470
+3.38(+10.01%)
Apr 29, 2022
32.31
35.85
32.27
33.76
33,765,508
+0.25(+0.75%)
Apr 28, 2022
31.56
34.40
28.75
33.51
87,416,000
-22.48(-40.15%)
Apr 27, 2022
57.24
59.69
55.82
55.99
10,237,877
-1.78(-3.08%)
Apr 26, 2022
59.92
60.57
57.75
57.77
2,540,212
-2.79(-4.61%)
Apr 25, 2022
57.94
60.88
57.00
60.56
3,198,390
+2.31(+3.97%)
Apr 22, 2022
59.51
61.20
57.33
58.25
2,716,437
-0.80(-1.35%)
Apr 21, 2022
63.13
64.99
58.44
59.05
3,990,172
-2.64(-4.28%)
Apr 20, 2022
63.94
64.45
61.46
61.69
2,970,647
-2.93(-4.53%)
Apr 19, 2022
61.36
65.97
61.26
64.62
2,452,600
+2.61(+4.21%)
Apr 18, 2022
64.93
65.10
60.75
62.01
3,353,161
-3.17(-4.86%)
Apr 14, 2022
69.17
69.17
64.78
65.18
2,832,150
-3.61(-5.25%)
Apr 13, 2022
66.67
69.71
65.36
68.79
2,334,332
+2.02(+3.03%)
Apr 12, 2022
67.79
71.02
66.08
66.77
3,498,164
+0.96(+1.46%)
Apr 11, 2022
64.94
66.99
62.84
65.81
2,652,759
-0.25(-0.38%)
Apr 08, 2022
68.06
68.88
65.81
66.06
2,528,308
-2.73(-3.97%)
Apr 07, 2022
67.88
71.03
65.96
68.79
3,316,497
+1.09(+1.61%)
Apr 06, 2022
69.52
69.52
65.70
67.70
3,944,685
-3.52(-4.94%)
Apr 05, 2022
76.52
76.84
70.97
71.22
2,893,149
-4.64(-6.12%)
Apr 04, 2022
74.50
77.50
74.21
75.86
3,232,942
+2.09(+2.83%)
Apr 01, 2022
72.85
75.43
72.40
73.77
2,221,680
+1.64(+2.27%)
Mar 31, 2022
73.10
73.69
71.52
72.13
2,309,386
-0.94(-1.29%)
Mar 30, 2022
75.35
76.88
72.16
73.07
3,066,655
-3.10(-4.07%)
Mar 29, 2022
71.42
77.01
71.42
76.17
5,422,181
+6.35(+9.09%)
Mar 28, 2022
67.61
70.40
66.53
69.82
2,579,815
+3.11(+4.66%)
Mar 25, 2022
69.16
69.96
65.26
66.71
2,506,050
-2.68(-3.86%)
Mar 24, 2022
69.58
69.80
65.83
69.39
2,440,393
+0.17(+0.25%)
Mar 23, 2022
68.99
71.38
66.72
69.22
3,028,766
-0.66(-0.94%)
Mar 22, 2022
65.55
70.87
65.55
69.88
3,326,002
+3.19(+4.78%)
Mar 21, 2022
67.21
68.27
64.64
66.69
4,525,308
-2.27(-3.29%)
Mar 18, 2022
63.08
69.09
62.71
68.96
6,126,050
+5.02(+7.85%)
Mar 17, 2022
59.76
64.28
58.56
63.94
4,255,744
+3.21(+5.29%)
Mar 16, 2022
55.09
60.79
55.05
60.73
5,765,507
+6.20(+11.37%)
Mar 15, 2022
50.50
54.88
50.50
54.53
5,151,917
+3.74(+7.36%)
Mar 14, 2022
53.71
54.69
50.08
50.79
6,816,564
-3.82(-7.00%)
Mar 11, 2022
61.02
61.34
54.42
54.61
6,646,003
-5.63(-9.35%)
Mar 10, 2022
65.00
59.60
60.24
5,313,615
-6.03(-9.10%)
Mar 09, 2022
64.59
68.08
64.46
66.27
3,879,588
+2.72(+4.28%)
Mar 08, 2022
63.21
66.29
61.06
63.55
3,572,988
-0.15(-0.24%)
Mar 07, 2022
66.91
69.58
63.45
63.70
3,671,808
-3.08(-4.61%)
Mar 04, 2022
69.36
70.69
66.26
66.78
3,649,412
-2.39(-3.46%)
Mar 03, 2022
73.54
73.87
68.36
69.17
3,366,856
-3.32(-4.58%)
Mar 02, 2022
74.00
74.28
70.21
72.49
4,464,737
-1.72(-2.32%)
Mar 01, 2022
76.00
77.27
72.88
74.21
4,971,410
-1.70(-2.24%)
Feb 28, 2022
79.61
79.90
73.42
75.91
19,877,664
+5.17(+7.31%)
Feb 25, 2022
68.80
71.50
69.08
70.74
4,673,168
+1.80(+2.61%)
Feb 24, 2022
59.21
69.24
58.05
68.94
7,298,134
+7.83(+12.81%)
Feb 23, 2022
64.14
69.14
60.58
61.11
12,196,059
-4.19(-6.41%)
Feb 22, 2022
63.67
68.47
63.25
65.30
7,785,491
+0.30(+0.46%)
Feb 18, 2022
65.00
0
-5.49(-7.79%)
Feb 17, 2022
73.08
73.64
70.08
70.49
3,234,760
-3.28(-4.45%)
Feb 16, 2022
73.80
75.00
73.00
73.77
2,858,367
-1.16(-1.55%)
Feb 15, 2022
72.44
75.14
72.09
74.93
3,313,018
+4.09(+5.77%)
Feb 14, 2022
71.71
74.45
70.03
70.84
3,937,696
-1.99(-2.73%)
Feb 11, 2022
76.14
78.32
71.70
72.83
4,234,314
-0.58(-0.79%)
Feb 10, 2022
73.22
78.15
72.77
73.41
2,971,619
-2.48(-3.27%)
Feb 09, 2022
70.89
76.39
70.77
75.89
4,502,481
+5.94(+8.49%)
Feb 08, 2022
73.26
73.26
68.41
69.95
6,800,294
-4.58(-6.15%)
Feb 07, 2022
74.00
78.00
73.60
74.53
2,132,748
-0.02(-0.03%)
Feb 04, 2022
73.57
75.53
71.64
74.55
3,379,389
+1.69(+2.32%)
Feb 03, 2022
74.30
72.26
72.86
3,470,872
-4.03(-5.24%)
Feb 02, 2022
80.76
80.83
74.63
76.89
3,440,580
-3.45(-4.29%)
Feb 01, 2022
78.67
80.81
75.10
80.34
3,885,856
+3.63(+4.73%)
Jan 31, 2022
71.71
77.06
76.71
4,938,073
+6.31(+8.96%)
Jan 28, 2022
67.80
72.15
66.50
70.40
3,941,973
+2.96(+4.39%)
Jan 27, 2022
70.71
72.38
66.83
67.44
3,284,363
-2.14(-3.08%)
Jan 26, 2022
74.45
76.22
68.51
69.58
4,798,965
-2.45(-3.40%)
Jan 25, 2022
72.01
75.29
70.35
72.03
3,910,347
-3.13(-4.16%)
Jan 24, 2022
69.70
75.62
66.93
75.16
6,917,361
+2.26(+3.10%)
Jan 21, 2022
75.19
77.69
72.51
72.90
5,521,490
-3.29(-4.32%)
Jan 20, 2022
77.02
82.99
75.63
76.19
4,981,296
+0.68(+0.90%)
Jan 19, 2022
76.01
79.80
75.06
75.51
4,637,911
-0.19(-0.25%)
Jan 18, 2022
78.25
79.59
75.28
75.70
3,578,221
-3.87(-4.86%)
Jan 14, 2022
79.57
0
+1.07(+1.36%)
Jan 13, 2022
82.40
82.40
78.36
78.50
3,732,304
-3.38(-4.13%)
Jan 12, 2022
85.68
87.80
81.45
81.88
3,930,369
-4.44(-5.14%)
Jan 11, 2022
82.36
88.11
80.78
86.32
3,749,279
+4.14(+5.04%)
Jan 10, 2022
81.75
82.36
76.14
82.18
5,672,776
+0.00(+0.00%)
Jan 07, 2022
81.60
85.98
81.55
82.18
3,880,225
+0.42(+0.51%)
Jan 06, 2022
84.41
87.01
80.39
81.76
4,750,987
-2.56(-3.04%)
Jan 05, 2022
90.75
92.06
84.07
84.32
4,264,232
-7.15(-7.82%)
Jan 04, 2022
95.63
95.71
88.36
91.47
4,363,607
-3.61(-3.80%)
Jan 03, 2022
92.38
95.43
90.56
95.08
2,701,639
+3.26(+3.55%)
Dec 31, 2021
94.02
96.13
91.63
91.82
2,482,941
-2.53(-2.68%)
Dec 30, 2021
89.80
96.64
89.55
94.35
3,675,460
+4.23(+4.69%)
Dec 29, 2021
91.00
91.56
88.86
90.12
2,681,995
-0.99(-1.09%)
Dec 28, 2021
93.75
95.30
91.00
91.11
2,809,316
-2.43(-2.60%)
Dec 27, 2021
93.17
94.60
91.47
93.54
2,685,937
-1.55(-1.63%)
Dec 23, 2021
94.40
95.42
90.91
95.09
3,147,052
+0.71(+0.75%)
Dec 22, 2021
96.71
98.43
92.80
94.38
2,660,922
-2.33(-2.41%)
Dec 21, 2021
95.51
97.60
93.25
96.71
3,559,991
+1.20(+1.26%)
Dec 20, 2021
95.75
98.27
93.74
95.51
4,229,669
-2.26(-2.31%)
Dec 17, 2021
88.48
98.90
87.85
97.77
8,944,253
+10.34(+11.83%)
Dec 16, 2021
93.00
94.68
87.27
87.43
4,562,565
-5.51(-5.93%)
Dec 15, 2021
91.67
93.66
88.47
92.94
4,374,368
+0.77(+0.84%)
Dec 14, 2021
90.75
94.22
90.12
92.17
4,480,053
-0.68(-0.73%)
Dec 13, 2021
93.52
96.17
91.25
92.85
5,388,666
-1.16(-1.23%)
Dec 10, 2021
95.98
98.66
92.82
94.01
3,272,991
-0.97(-1.02%)
Dec 09, 2021
100.27
101.70
94.11
94.98
3,659,600
-7.07(-6.93%)
Dec 08, 2021
98.57
102.71
95.58
102.05
3,364,525
+3.64(+3.70%)
Dec 07, 2021
97.49
100.49
97.16
98.41
4,027,929
+3.63(+3.83%)
Dec 06, 2021
90.88
95.17
88.25
94.78
4,651,360
+2.35(+2.54%)
Dec 03, 2021
95.72
96.74
89.57
92.43
5,720,083
-4.17(-4.32%)
Dec 02, 2021
93.44
99.00
92.95
96.60
5,474,483
+3.16(+3.38%)
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
.