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
Insulet Corp
(NQ:
PODD
)
181.08
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2021
268.80
271.58
265.65
266.07
298,479
-3.50(-1.30%)
Dec 30, 2021
269.97
275.89
269.10
269.57
171,653
-0.62(-0.23%)
Dec 29, 2021
266.17
270.97
265.00
270.19
207,711
+4.02(+1.51%)
Dec 28, 2021
274.35
274.46
262.42
266.17
296,715
-6.59(-2.42%)
Dec 27, 2021
274.78
276.25
269.81
272.76
187,423
-0.50(-0.18%)
Dec 23, 2021
270.00
276.01
266.44
273.26
210,437
+3.87(+1.44%)
Dec 22, 2021
266.47
269.99
260.26
269.39
290,886
+3.82(+1.44%)
Dec 21, 2021
265.57
265.65
255.26
265.57
291,708
+9.66(+3.78%)
Dec 20, 2021
263.21
264.62
253.50
255.91
569,399
-6.79(-2.59%)
Dec 17, 2021
256.71
267.16
252.72
262.70
1,250,248
+3.96(+1.53%)
Dec 16, 2021
268.29
269.37
258.02
258.74
415,183
-10.26(-3.81%)
Dec 15, 2021
258.15
273.38
257.94
269.00
446,463
+13.68(+5.36%)
Dec 14, 2021
262.44
263.44
252.69
255.32
525,441
-9.28(-3.51%)
Dec 13, 2021
262.75
266.24
257.04
264.60
546,843
+2.08(+0.79%)
Dec 10, 2021
267.29
271.64
260.98
262.52
1,334,601
-5.98(-2.23%)
Dec 09, 2021
276.28
283.27
268.49
268.50
528,504
-8.82(-3.18%)
Dec 08, 2021
275.00
284.71
269.69
277.32
346,203
+4.82(+1.77%)
Dec 07, 2021
264.50
273.57
262.45
272.50
395,645
+13.36(+5.16%)
Dec 06, 2021
263.20
271.81
256.68
259.14
734,023
-4.03(-1.53%)
Dec 03, 2021
289.58
292.74
250.76
263.17
1,303,630
-24.07(-8.38%)
Dec 02, 2021
282.75
289.00
281.69
287.24
249,943
+3.78(+1.33%)
Dec 01, 2021
289.65
293.52
282.52
283.46
343,373
-4.98(-1.73%)
Nov 30, 2021
295.69
297.02
286.97
288.44
589,406
-7.43(-2.51%)
Nov 29, 2021
298.00
299.65
294.03
295.87
321,414
+0.48(+0.16%)
Nov 26, 2021
295.26
303.46
294.02
295.39
178,809
-2.17(-0.73%)
Nov 24, 2021
292.40
301.11
286.00
297.56
450,718
+6.76(+2.32%)
Nov 23, 2021
296.32
297.02
285.00
290.80
425,978
-8.03(-2.69%)
Nov 22, 2021
300.77
302.60
294.26
298.83
505,427
-2.17(-0.72%)
Nov 19, 2021
303.91
310.25
300.37
301.00
313,677
-2.85(-0.94%)
Nov 18, 2021
311.00
305.16
302.88
303.85
283,178
-7.02(-2.26%)
Nov 17, 2021
316.40
319.70
310.02
310.87
198,155
-6.14(-1.94%)
Nov 16, 2021
317.91
322.09
316.89
317.01
225,765
+0.79(+0.25%)
Nov 15, 2021
313.97
317.39
312.92
316.22
311,521
+1.37(+0.44%)
Nov 12, 2021
316.63
319.71
313.74
314.85
176,163
+0.23(+0.07%)
Nov 11, 2021
308.18
315.72
305.31
314.62
216,684
+6.94(+2.26%)
Nov 10, 2021
318.52
305.81
307.68
288,018
-10.61(-3.33%)
Nov 09, 2021
315.52
323.38
313.47
318.29
361,297
+4.82(+1.54%)
Nov 08, 2021
308.47
318.26
304.92
313.47
424,954
+5.47(+1.78%)
Nov 05, 2021
292.56
323.62
290.31
308.00
751,742
+6.39(+2.12%)
Nov 04, 2021
307.54
308.83
297.33
301.61
610,529
-10.37(-3.32%)
Nov 03, 2021
313.47
315.74
304.66
311.98
413,712
-0.88(-0.28%)
Nov 02, 2021
308.75
313.28
306.17
312.86
382,640
+4.16(+1.35%)
Nov 01, 2021
312.10
309.07
304.72
308.70
371,094
-1.32(-0.43%)
Oct 29, 2021
308.90
312.65
299.00
310.02
439,525
+0.03(+0.01%)
Oct 28, 2021
299.92
310.00
309.99
337,629
+10.66(+3.56%)
Oct 27, 2021
304.88
308.44
296.38
299.33
163,140
-4.59(-1.51%)
Oct 26, 2021
301.50
303.92
203,672
+1.72(+0.57%)
Oct 25, 2021
304.33
308.70
301.93
302.20
240,743
-2.13(-0.70%)
Oct 22, 2021
304.94
307.17
301.54
304.33
116,877
+0.98(+0.32%)
Oct 21, 2021
299.54
303.58
298.29
303.35
161,596
+4.66(+1.56%)
Oct 20, 2021
302.28
304.04
298.51
298.69
204,272
-1.24(-0.41%)
Oct 19, 2021
294.21
303.64
292.02
299.93
187,827
+8.02(+2.75%)
Oct 18, 2021
300.00
300.00
287.47
291.91
240,066
-8.58(-2.86%)
Oct 15, 2021
304.50
305.55
299.16
300.49
246,603
-3.54(-1.16%)
Oct 14, 2021
303.41
305.18
301.18
304.03
219,689
+3.78(+1.26%)
Oct 13, 2021
298.76
301.79
297.67
300.25
264,449
+2.74(+0.92%)
Oct 12, 2021
297.27
301.77
295.39
297.51
221,746
+4.28(+1.46%)
Oct 11, 2021
289.29
296.06
288.10
293.23
147,425
+2.31(+0.79%)
Oct 08, 2021
293.70
295.26
289.86
290.92
146,863
-2.08(-0.71%)
Oct 07, 2021
292.77
296.77
289.21
293.00
260,939
+1.37(+0.47%)
Oct 06, 2021
286.44
291.86
284.12
291.63
272,985
+4.60(+1.60%)
Oct 05, 2021
280.00
289.55
277.66
287.03
523,793
+7.64(+2.73%)
Oct 04, 2021
282.91
282.91
271.46
279.39
473,612
-5.94(-2.08%)
Oct 01, 2021
286.36
288.43
278.18
285.33
323,420
+1.10(+0.39%)
Sep 30, 2021
279.31
287.20
279.31
284.23
395,177
+5.26(+1.89%)
Sep 29, 2021
278.36
285.62
277.29
278.97
335,766
+2.43(+0.88%)
Sep 28, 2021
282.65
284.00
276.38
276.54
394,994
-9.74(-3.40%)
Sep 27, 2021
287.09
287.09
281.56
286.28
515,086
-2.92(-1.01%)
Sep 24, 2021
289.11
291.69
287.00
289.20
177,531
-1.40(-0.48%)
Sep 23, 2021
288.01
291.41
286.45
290.60
219,737
+2.60(+0.90%)
Sep 22, 2021
293.15
293.15
287.57
288.00
308,229
-5.32(-1.81%)
Sep 21, 2021
291.27
296.35
291.27
293.32
214,763
+4.27(+1.48%)
Sep 20, 2021
287.84
292.13
285.00
289.05
215,259
-3.40(-1.16%)
Sep 17, 2021
286.95
292.52
284.42
292.45
393,216
+4.55(+1.58%)
Sep 16, 2021
290.00
291.67
286.30
287.90
386,477
-3.54(-1.21%)
Sep 15, 2021
293.13
294.62
290.23
291.44
237,065
-2.85(-0.97%)
Sep 14, 2021
297.52
298.00
292.05
294.29
251,314
-0.81(-0.27%)
Sep 13, 2021
296.16
296.36
288.25
295.10
328,749
-1.32(-0.45%)
Sep 10, 2021
303.25
303.88
293.27
296.42
347,397
-5.85(-1.94%)
Sep 09, 2021
301.69
308.26
301.69
302.27
247,437
-0.41(-0.14%)
Sep 08, 2021
305.49
309.99
298.91
302.68
342,646
-4.59(-1.49%)
Sep 07, 2021
303.00
309.81
302.77
307.27
243,856
+4.68(+1.55%)
Sep 03, 2021
301.05
303.00
298.40
302.59
159,469
+0.89(+0.29%)
Sep 02, 2021
300.82
304.74
297.75
301.70
255,284
+1.71(+0.57%)
Sep 01, 2021
297.82
300.06
294.68
299.99
320,990
+2.18(+0.73%)
Aug 31, 2021
297.41
299.24
294.18
297.81
251,366
+1.66(+0.56%)
Aug 30, 2021
295.68
300.58
295.68
296.15
186,219
+1.06(+0.36%)
Aug 27, 2021
295.09
298.95
294.16
295.09
229,072
+0.96(+0.33%)
Aug 26, 2021
299.86
302.51
293.92
294.13
271,937
-5.62(-1.87%)
Aug 25, 2021
299.77
301.37
296.63
299.75
266,557
-0.27(-0.09%)
Aug 24, 2021
293.54
300.66
292.05
300.02
195,706
+6.48(+2.21%)
Aug 23, 2021
295.35
296.62
291.05
293.54
312,300
-1.74(-0.59%)
Aug 20, 2021
295.96
298.64
293.05
295.28
323,049
+0.47(+0.16%)
Aug 19, 2021
295.50
298.33
293.08
294.81
216,383
-2.19(-0.74%)
Aug 18, 2021
303.48
303.85
295.03
297.00
339,785
-5.84(-1.93%)
Aug 17, 2021
291.71
303.27
290.56
302.84
731,946
+9.93(+3.39%)
Aug 16, 2021
286.36
294.42
284.69
292.91
345,895
+5.34(+1.86%)
Aug 13, 2021
281.18
287.99
280.31
287.57
292,162
+6.22(+2.21%)
Aug 12, 2021
273.67
283.25
272.00
281.35
266,394
+6.32(+2.30%)
Aug 11, 2021
279.00
281.65
272.42
275.03
446,046
-4.37(-1.56%)
Aug 10, 2021
286.51
289.10
276.00
279.40
531,802
-7.25(-2.53%)
Aug 09, 2021
277.48
290.67
274.01
286.65
702,104
+11.14(+4.04%)
Aug 06, 2021
282.99
282.99
255.38
275.51
1,922,112
-4.93(-1.76%)
Aug 05, 2021
278.93
281.16
273.69
280.44
562,792
+1.26(+0.45%)
Aug 04, 2021
278.55
281.54
276.01
279.18
285,493
+0.32(+0.11%)
Aug 03, 2021
279.11
280.28
276.34
278.86
303,779
+0.16(+0.06%)
Aug 02, 2021
281.91
281.91
274.62
278.70
243,446
-0.99(-0.35%)
Jul 30, 2021
272.75
283.14
270.55
279.69
258,293
+5.95(+2.17%)
Jul 29, 2021
273.50
275.70
272.66
273.74
173,286
+1.23(+0.45%)
Jul 28, 2021
266.98
274.87
266.76
272.51
189,079
+5.66(+2.12%)
Jul 27, 2021
263.30
267.24
260.01
266.85
272,318
+3.18(+1.21%)
Jul 26, 2021
275.54
275.92
262.13
263.67
295,180
-12.88(-4.66%)
Jul 23, 2021
274.31
276.74
268.91
276.55
261,217
+5.09(+1.88%)
Jul 22, 2021
270.85
274.97
266.34
271.46
208,089
-0.02(-0.01%)
Jul 21, 2021
273.75
273.75
265.87
271.48
242,628
-1.42(-0.52%)
Jul 20, 2021
265.98
275.55
265.59
272.90
432,772
+7.90(+2.98%)
Jul 19, 2021
266.99
270.08
262.13
265.00
238,251
-3.33(-1.24%)
Jul 16, 2021
263.08
271.81
262.54
268.33
243,841
+7.97(+3.06%)
Jul 15, 2021
259.69
261.72
255.28
260.36
539,983
-0.31(-0.12%)
Jul 14, 2021
269.69
269.69
254.75
260.67
1,152,411
-8.15(-3.03%)
Jul 13, 2021
274.34
276.68
267.23
268.82
354,329
-6.82(-2.47%)
Jul 12, 2021
280.67
280.96
274.42
275.64
214,787
-5.05(-1.80%)
Jul 09, 2021
282.47
285.00
279.90
280.69
168,496
-2.03(-0.72%)
Jul 08, 2021
278.99
284.86
275.18
282.72
202,182
-1.32(-0.46%)
Jul 07, 2021
289.00
290.00
282.00
284.04
211,309
-2.73(-0.95%)
Jul 06, 2021
281.78
289.16
281.10
286.77
398,339
+5.43(+1.93%)
Jul 02, 2021
280.56
283.35
279.05
281.34
359,512
+2.75(+0.99%)
Jul 01, 2021
273.70
281.36
273.38
278.59
314,365
+4.08(+1.49%)
Jun 30, 2021
282.88
284.41
273.50
274.51
584,548
-8.91(-3.14%)
Jun 29, 2021
284.57
286.32
281.45
283.42
205,033
+0.18(+0.06%)
Jun 28, 2021
279.67
284.12
278.09
283.24
263,776
+4.90(+1.76%)
Jun 25, 2021
277.40
279.38
276.09
278.34
403,736
+1.30(+0.47%)
Jun 24, 2021
285.51
287.61
276.68
277.04
311,632
-3.51(-1.25%)
Jun 23, 2021
281.63
284.08
278.92
280.55
271,641
-1.83(-0.65%)
Jun 22, 2021
280.99
283.10
277.24
282.38
451,891
+0.80(+0.28%)
Jun 21, 2021
280.55
282.23
273.00
281.58
284,126
+1.03(+0.37%)
Jun 18, 2021
284.92
288.87
280.19
280.55
582,442
-4.24(-1.49%)
Jun 17, 2021
278.44
287.48
277.86
284.79
351,048
+5.30(+1.90%)
Jun 16, 2021
277.83
280.53
274.50
279.49
466,270
+1.74(+0.63%)
Jun 15, 2021
285.47
286.25
277.55
277.75
263,510
-6.20(-2.18%)
Jun 14, 2021
283.37
285.52
278.96
283.95
321,693
+1.50(+0.53%)
Jun 11, 2021
280.00
282.61
279.00
282.45
518,835
+0.85(+0.30%)
Jun 10, 2021
272.48
282.12
269.99
281.60
360,312
+8.67(+3.18%)
Jun 09, 2021
280.00
282.50
272.28
272.93
382,827
-5.34(-1.92%)
Jun 08, 2021
279.57
280.00
272.72
278.27
639,158
+2.16(+0.78%)
Jun 07, 2021
272.21
277.39
270.52
276.11
426,081
+4.27(+1.57%)
Jun 04, 2021
265.40
273.50
262.96
271.84
480,328
+8.00(+3.03%)
Jun 03, 2021
261.02
265.45
258.04
263.84
301,427
-0.42(-0.16%)
Jun 02, 2021
269.59
269.99
262.01
264.26
606,504
-0.21(-0.08%)
Jun 01, 2021
271.82
273.22
262.93
264.47
437,051
-5.20(-1.93%)
May 28, 2021
275.00
280.71
269.13
269.67
580,044
-2.38(-0.87%)
May 27, 2021
263.19
273.05
260.69
272.05
1,339,958
+8.86(+3.37%)
May 26, 2021
254.36
264.05
252.44
263.19
480,439
+3.53(+1.36%)
May 25, 2021
258.99
262.64
257.45
259.66
523,811
+2.89(+1.13%)
May 24, 2021
255.48
259.14
254.51
256.77
397,250
+3.25(+1.28%)
May 21, 2021
254.17
259.12
249.27
253.52
1,181,231
+0.74(+0.29%)
May 20, 2021
242.05
253.71
236.60
252.78
834,967
+12.99(+5.42%)
May 19, 2021
234.11
240.33
229.63
239.79
572,283
+3.45(+1.46%)
May 18, 2021
229.24
244.21
229.24
236.34
714,896
+7.91(+3.46%)
May 17, 2021
230.11
235.12
224.84
228.43
575,032
-3.99(-1.72%)
May 14, 2021
227.00
236.02
226.29
232.42
778,154
+6.40(+2.83%)
May 13, 2021
228.03
235.99
223.33
226.02
804,019
+0.50(+0.22%)
May 12, 2021
226.44
231.40
223.65
225.52
842,681
-4.44(-1.93%)
May 11, 2021
219.77
237.41
218.28
229.96
1,222,465
+3.30(+1.46%)
May 10, 2021
233.08
238.67
224.20
226.66
1,754,605
-7.53(-3.22%)
May 07, 2021
240.03
248.01
232.20
234.19
2,925,114
-18.97(-7.49%)
May 06, 2021
261.82
264.40
245.45
253.16
1,286,803
-11.29(-4.27%)
May 05, 2021
274.34
275.24
263.77
264.45
506,376
-7.51(-2.76%)
May 04, 2021
278.13
280.32
268.55
271.96
411,534
-10.13(-3.59%)
May 03, 2021
297.01
297.01
280.76
282.09
346,599
-13.13(-4.45%)
Apr 30, 2021
298.49
303.20
292.65
295.22
735,700
-6.34(-2.10%)
Apr 29, 2021
306.46
306.46
299.52
301.56
193,434
-1.62(-0.53%)
Apr 28, 2021
301.79
306.09
299.09
303.18
276,743
-0.88(-0.29%)
Apr 27, 2021
300.00
305.00
293.04
304.06
284,196
+4.96(+1.66%)
Apr 26, 2021
295.94
300.25
289.20
299.10
259,584
+3.60(+1.22%)
Apr 23, 2021
284.89
297.49
283.46
295.50
471,000
+11.86(+4.18%)
Apr 22, 2021
291.10
291.10
281.28
283.64
244,551
-1.55(-0.54%)
Apr 21, 2021
283.16
288.27
281.03
285.19
224,021
+1.71(+0.60%)
Apr 20, 2021
280.13
285.75
278.47
283.48
315,122
+1.97(+0.70%)
Apr 19, 2021
295.39
295.85
277.60
281.51
386,572
-15.49(-5.22%)
Apr 16, 2021
296.51
298.06
292.21
297.00
314,000
+2.12(+0.72%)
Apr 15, 2021
285.73
295.54
284.78
294.88
278,626
+10.18(+3.58%)
Apr 14, 2021
289.00
292.96
284.20
284.70
582,488
-3.43(-1.19%)
Apr 13, 2021
284.22
289.62
284.22
288.13
170,064
+3.41(+1.20%)
Apr 12, 2021
284.06
285.81
278.85
284.72
163,076
-2.41(-0.84%)
Apr 09, 2021
283.22
287.29
280.44
287.13
214,100
+2.57(+0.90%)
Apr 08, 2021
282.40
290.00
282.40
284.56
362,345
+6.06(+2.18%)
Apr 07, 2021
276.29
279.81
274.57
278.50
282,523
+1.55(+0.56%)
Apr 06, 2021
271.92
281.00
269.07
276.95
356,581
+7.83(+2.91%)
Apr 05, 2021
268.51
269.64
261.64
269.12
369,112
+4.30(+1.62%)
Apr 01, 2021
270.00
273.00
262.64
264.82
394,500
+3.90(+1.49%)
Mar 31, 2021
263.00
265.81
258.65
260.92
628,735
-0.46(-0.18%)
Mar 30, 2021
258.28
266.32
255.41
261.38
376,319
+1.55(+0.60%)
Mar 29, 2021
267.06
267.06
258.32
259.83
367,933
-6.97(-2.61%)
Mar 26, 2021
257.39
268.00
255.89
266.80
387,900
+7.63(+2.94%)
Mar 25, 2021
260.74
264.21
250.31
259.17
529,876
-4.46(-1.69%)
Mar 24, 2021
275.32
276.42
257.56
263.63
701,446
-13.42(-4.84%)
Mar 23, 2021
271.05
280.98
267.65
277.05
839,436
+7.73(+2.87%)
Mar 22, 2021
260.29
272.52
257.74
269.32
721,899
+8.29(+3.18%)
Mar 19, 2021
254.72
261.45
252.90
261.03
662,700
+9.03(+3.58%)
Mar 18, 2021
254.54
257.22
249.70
252.00
649,143
-7.92(-3.05%)
Mar 17, 2021
263.45
265.58
252.62
259.92
935,183
-5.74(-2.16%)
Mar 16, 2021
271.58
272.26
262.85
265.66
1,233,465
-3.88(-1.44%)
Mar 15, 2021
262.00
273.88
260.95
269.54
587,090
+7.66(+2.93%)
Mar 12, 2021
254.26
262.21
252.29
261.88
510,000
+2.12(+0.82%)
Mar 11, 2021
249.90
259.79
245.82
259.76
299,051
+14.34(+5.84%)
Mar 10, 2021
250.35
254.49
244.16
245.42
430,217
-2.14(-0.86%)
Mar 09, 2021
242.75
254.50
240.26
247.56
488,930
+11.61(+4.92%)
Mar 08, 2021
250.00
250.00
233.55
235.95
532,070
-16.05(-6.37%)
Mar 05, 2021
244.69
253.01
231.44
252.00
531,300
+9.64(+3.98%)
Mar 04, 2021
250.32
254.10
240.06
242.36
609,899
-10.74(-4.24%)
Mar 03, 2021
263.92
265.80
249.30
253.10
489,851
-12.81(-4.82%)
Mar 02, 2021
270.29
271.87
259.28
265.91
295,317
-4.35(-1.61%)
Mar 01, 2021
267.99
271.94
259.70
270.26
421,626
+11.16(+4.31%)
Feb 26, 2021
265.81
270.27
258.31
259.10
698,300
-3.57(-1.36%)
Feb 25, 2021
262.36
273.92
258.36
262.67
479,038
+0.31(+0.12%)
Feb 24, 2021
260.76
282.00
260.58
262.36
798,781
+1.62(+0.62%)
Feb 23, 2021
252.81
263.52
244.02
260.74
508,276
+4.23(+1.65%)
Feb 22, 2021
272.05
276.18
255.29
256.51
612,342
-17.52(-6.39%)
Feb 19, 2021
276.04
280.90
272.52
274.03
225,200
+0.72(+0.26%)
Feb 18, 2021
276.24
278.61
272.42
273.31
305,115
-6.38(-2.28%)
Feb 17, 2021
281.55
281.75
273.39
279.69
304,746
-2.53(-0.90%)
Feb 16, 2021
289.66
292.21
276.15
282.22
364,935
-7.55(-2.61%)
Feb 12, 2021
285.14
290.63
282.94
289.77
175,900
+2.66(+0.93%)
Feb 11, 2021
283.99
287.60
280.29
287.11
153,478
+6.96(+2.48%)
Feb 10, 2021
284.00
286.26
279.63
280.15
205,943
-1.88(-0.67%)
Feb 09, 2021
280.67
283.77
277.63
282.03
212,055
+1.14(+0.41%)
Feb 08, 2021
282.90
285.79
279.55
280.89
183,860
-0.28(-0.10%)
Feb 05, 2021
279.00
283.57
278.46
281.17
206,400
+3.17(+1.14%)
Feb 04, 2021
275.44
281.62
275.44
278.00
172,523
+3.60(+1.31%)
Feb 03, 2021
275.64
277.10
270.01
274.40
139,956
-0.44(-0.16%)
Feb 02, 2021
268.94
277.19
268.28
274.84
308,460
+11.09(+4.20%)
Feb 01, 2021
272.52
274.21
263.30
263.75
400,368
-3.43(-1.28%)
Jan 29, 2021
265.74
276.75
263.98
267.18
406,200
-7.85(-2.85%)
Jan 28, 2021
259.82
277.00
258.00
275.03
425,879
+15.03(+5.78%)
Jan 27, 2021
278.65
281.75
259.18
260.00
715,980
-24.58(-8.64%)
Jan 26, 2021
290.29
295.08
277.93
284.58
430,004
-4.33(-1.50%)
Jan 25, 2021
292.58
298.39
286.15
288.91
403,351
-1.39(-0.48%)
Jan 22, 2021
290.62
292.29
285.70
290.30
249,500
-0.32(-0.11%)
Jan 21, 2021
295.44
296.81
288.33
290.62
481,339
-2.43(-0.83%)
Jan 20, 2021
285.18
298.43
285.18
293.05
533,182
+8.59(+3.02%)
Jan 19, 2021
285.31
289.45
281.07
284.46
410,297
+3.26(+1.16%)
Jan 15, 2021
285.28
288.53
274.11
281.20
768,100
-2.94(-1.03%)
Jan 14, 2021
269.39
285.30
269.01
284.14
960,703
+13.74(+5.08%)
Jan 13, 2021
267.24
274.07
260.00
270.40
898,306
+4.58(+1.72%)
Jan 12, 2021
254.23
268.54
254.00
265.82
551,347
+11.17(+4.39%)
Jan 11, 2021
263.38
268.21
253.39
254.65
395,409
-11.10(-4.18%)
Jan 08, 2021
259.21
267.20
259.21
265.75
346,400
+6.54(+2.52%)
Jan 07, 2021
252.38
260.52
252.38
259.21
344,342
+6.84(+2.71%)
Jan 06, 2021
250.65
255.21
249.95
252.37
341,092
-1.29(-0.51%)
Jan 05, 2021
253.06
255.38
249.21
253.66
275,090
+2.04(+0.81%)
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
.