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
)
191.42
-1.00 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 04, 2021
257.76
258.29
244.53
251.62
352,265
-4.01(-1.57%)
Dec 31, 2020
255.63
255.63
255.63
381,148
-4.92(-1.89%)
Dec 30, 2020
262.27
264.29
255.30
260.55
381,148
-0.10(-0.04%)
Dec 29, 2020
257.81
261.01
252.24
260.65
272,746
+4.70(+1.84%)
Dec 28, 2020
257.28
259.69
253.00
255.95
266,212
-1.33(-0.52%)
Dec 24, 2020
259.92
261.35
253.09
257.28
167,200
-3.70(-1.42%)
Dec 23, 2020
255.53
262.66
254.00
260.98
570,450
+6.52(+2.56%)
Dec 22, 2020
238.23
255.85
237.68
254.46
694,074
+17.05(+7.18%)
Dec 21, 2020
241.22
243.33
234.94
237.41
568,881
-3.24(-1.35%)
Dec 18, 2020
244.86
246.00
237.38
240.65
906,300
-0.27(-0.11%)
Dec 17, 2020
238.93
241.86
233.98
240.92
698,424
+2.62(+1.10%)
Dec 16, 2020
239.34
243.11
236.01
238.30
945,716
-3.46(-1.43%)
Dec 15, 2020
240.66
245.56
235.71
241.76
506,664
+2.71(+1.13%)
Dec 14, 2020
240.42
245.67
238.24
239.05
666,841
+0.09(+0.04%)
Dec 11, 2020
246.96
248.19
237.42
238.96
464,400
-8.01(-3.24%)
Dec 10, 2020
243.64
250.59
241.91
246.97
457,016
+3.09(+1.27%)
Dec 09, 2020
245.36
247.52
238.09
243.88
637,801
-1.77(-0.72%)
Dec 08, 2020
251.39
251.68
243.99
245.65
491,518
-4.04(-1.62%)
Dec 07, 2020
260.00
260.00
248.59
249.69
414,703
-9.19(-3.55%)
Dec 04, 2020
255.81
261.58
253.73
258.88
263,400
+3.34(+1.31%)
Dec 03, 2020
254.73
257.63
253.29
255.54
424,325
+0.47(+0.18%)
Dec 02, 2020
261.62
263.22
255.04
255.07
311,281
-7.50(-2.86%)
Dec 01, 2020
259.76
264.57
253.71
262.57
327,933
+4.86(+1.89%)
Nov 30, 2020
254.60
258.65
247.24
257.71
558,428
+6.23(+2.48%)
Nov 27, 2020
250.59
252.79
246.91
251.48
172,800
+2.62(+1.05%)
Nov 25, 2020
252.13
256.76
247.61
248.86
392,400
-4.75(-1.87%)
Nov 24, 2020
267.82
268.20
251.84
253.61
528,081
-12.28(-4.62%)
Nov 23, 2020
267.34
268.80
261.28
265.89
353,220
+0.65(+0.25%)
Nov 20, 2020
263.80
269.42
259.56
265.24
381,800
+1.00(+0.38%)
Nov 19, 2020
259.27
265.13
255.92
264.24
235,147
+4.97(+1.92%)
Nov 18, 2020
258.90
262.89
254.43
259.27
272,025
-0.34(-0.13%)
Nov 17, 2020
252.16
261.88
245.28
259.61
312,074
+6.57(+2.60%)
Nov 16, 2020
256.88
258.00
251.21
253.04
523,346
-2.96(-1.16%)
Nov 13, 2020
260.98
265.47
252.77
256.00
373,600
-4.65(-1.78%)
Nov 12, 2020
258.20
268.33
257.26
260.65
444,232
+3.91(+1.52%)
Nov 11, 2020
259.27
262.58
253.48
256.74
526,431
-3.26(-1.25%)
Nov 10, 2020
249.03
262.05
244.42
260.00
476,377
+4.67(+1.83%)
Nov 09, 2020
259.60
264.44
249.94
255.33
493,930
-1.68(-0.65%)
Nov 06, 2020
252.81
259.30
248.94
257.01
463,400
+1.33(+0.52%)
Nov 05, 2020
240.92
259.39
240.00
255.68
842,538
+24.25(+10.48%)
Nov 04, 2020
230.00
239.44
229.95
231.43
608,311
+8.33(+3.73%)
Nov 03, 2020
217.86
227.12
217.50
223.10
578,971
+7.13(+3.30%)
Nov 02, 2020
224.79
225.85
214.93
215.97
747,647
-6.28(-2.83%)
Oct 30, 2020
228.53
230.12
221.33
222.25
441,000
-6.47(-2.83%)
Oct 29, 2020
230.00
233.00
227.39
228.72
383,140
+0.31(+0.14%)
Oct 28, 2020
243.32
243.76
227.63
228.41
624,030
-17.63(-7.17%)
Oct 27, 2020
251.62
253.20
244.51
246.04
285,836
-7.49(-2.95%)
Oct 26, 2020
246.58
254.41
246.09
253.53
303,552
+4.14(+1.66%)
Oct 23, 2020
246.42
251.02
246.42
249.39
164,500
+4.14(+1.69%)
Oct 22, 2020
242.95
248.00
239.33
245.25
234,513
+4.11(+1.70%)
Oct 21, 2020
245.60
247.12
237.60
241.14
246,447
-4.69(-1.91%)
Oct 20, 2020
248.89
253.00
245.26
245.83
191,607
-2.69(-1.08%)
Oct 19, 2020
249.38
253.72
247.43
248.52
235,857
+0.19(+0.08%)
Oct 16, 2020
250.65
254.75
247.78
248.33
253,000
-2.31(-0.92%)
Oct 15, 2020
245.50
252.04
243.77
250.64
171,537
+2.72(+1.10%)
Oct 14, 2020
250.51
255.39
245.96
247.92
252,306
-0.83(-0.33%)
Oct 13, 2020
246.09
251.36
244.52
248.75
262,690
+2.77(+1.13%)
Oct 12, 2020
252.72
252.72
245.00
245.98
191,696
-2.61(-1.05%)
Oct 09, 2020
249.53
252.74
244.43
248.59
278,900
+0.88(+0.36%)
Oct 08, 2020
245.00
247.89
244.25
247.71
262,841
+3.36(+1.38%)
Oct 07, 2020
234.15
244.79
234.15
244.35
409,294
+13.61(+5.90%)
Oct 06, 2020
237.61
238.09
228.64
230.74
408,476
-4.61(-1.96%)
Oct 05, 2020
233.90
236.71
230.85
235.35
298,038
+3.59(+1.55%)
Oct 02, 2020
233.47
238.06
228.38
231.76
207,100
-5.80(-2.44%)
Oct 01, 2020
239.98
240.14
234.98
237.56
248,609
+0.97(+0.41%)
Sep 30, 2020
232.23
242.12
231.49
236.59
475,363
+4.62(+1.99%)
Sep 29, 2020
229.44
237.00
228.69
231.97
442,516
+4.59(+2.02%)
Sep 28, 2020
227.92
228.19
220.98
227.38
327,135
+3.42(+1.53%)
Sep 25, 2020
216.56
224.92
214.21
223.96
291,500
+7.41(+3.42%)
Sep 24, 2020
224.24
225.58
213.51
216.55
448,119
-11.10(-4.88%)
Sep 23, 2020
229.11
232.59
225.02
227.65
412,323
-2.91(-1.26%)
Sep 22, 2020
224.87
231.16
220.20
230.56
425,913
+5.99(+2.67%)
Sep 21, 2020
222.09
226.86
218.65
224.57
359,561
-0.45(-0.20%)
Sep 18, 2020
226.17
233.00
223.19
225.02
1,455,600
+1.30(+0.58%)
Sep 17, 2020
220.01
224.34
218.46
223.72
507,402
+1.20(+0.54%)
Sep 16, 2020
226.34
230.70
221.66
222.52
363,484
-3.07(-1.36%)
Sep 15, 2020
221.00
225.78
219.41
225.59
433,807
+7.48(+3.43%)
Sep 14, 2020
212.60
220.85
212.51
218.11
306,404
+6.52(+3.08%)
Sep 11, 2020
215.10
216.76
210.24
211.59
300,300
-1.41(-0.66%)
Sep 10, 2020
214.05
216.12
211.72
213.00
496,158
+0.56(+0.26%)
Sep 09, 2020
207.36
213.35
207.36
212.44
247,922
+7.87(+3.85%)
Sep 08, 2020
200.47
206.71
198.14
204.57
333,235
-0.26(-0.13%)
Sep 04, 2020
207.97
209.94
197.08
204.83
323,500
-4.18(-2.00%)
Sep 03, 2020
222.05
222.31
206.84
209.01
493,283
-15.27(-6.81%)
Sep 02, 2020
223.98
226.72
219.72
224.28
263,227
+1.07(+0.48%)
Sep 01, 2020
218.40
223.75
218.34
223.21
425,626
+4.96(+2.27%)
Aug 31, 2020
213.97
220.44
213.06
218.25
632,521
+3.91(+1.82%)
Aug 28, 2020
215.59
217.87
212.39
214.34
218,300
-1.99(-0.92%)
Aug 27, 2020
215.12
219.56
214.62
216.33
323,551
+0.90(+0.42%)
Aug 26, 2020
217.46
217.46
212.76
215.43
278,971
-2.33(-1.07%)
Aug 25, 2020
209.27
218.69
208.64
217.76
346,663
+7.80(+3.71%)
Aug 24, 2020
211.20
214.19
208.15
209.96
498,556
+1.36(+0.65%)
Aug 21, 2020
210.78
211.88
207.86
208.60
231,800
-1.44(-0.69%)
Aug 20, 2020
209.00
214.32
206.25
210.04
202,094
+0.28(+0.13%)
Aug 19, 2020
211.67
213.20
206.11
209.76
335,092
-0.18(-0.09%)
Aug 18, 2020
209.66
211.36
208.43
209.94
215,222
+0.34(+0.16%)
Aug 17, 2020
203.86
210.00
203.48
209.60
294,434
+7.47(+3.70%)
Aug 14, 2020
206.22
208.23
201.29
202.13
246,600
-4.43(-2.14%)
Aug 13, 2020
205.96
209.63
204.83
206.56
226,582
+1.91(+0.93%)
Aug 12, 2020
199.11
205.41
197.30
204.65
403,587
+5.81(+2.92%)
Aug 11, 2020
202.09
204.07
192.98
198.84
501,838
-5.10(-2.50%)
Aug 10, 2020
225.09
225.09
202.74
203.94
592,824
-13.79(-6.33%)
Aug 07, 2020
218.00
233.99
215.29
217.73
882,300
-2.69(-1.22%)
Aug 06, 2020
214.00
221.80
212.38
220.42
1,640,842
+5.10(+2.37%)
Aug 05, 2020
208.00
215.32
206.69
215.32
602,004
+8.95(+4.34%)
Aug 04, 2020
203.31
206.60
200.44
206.37
328,822
+3.92(+1.94%)
Aug 03, 2020
204.37
205.89
198.58
202.45
460,363
-0.91(-0.45%)
Jul 31, 2020
203.96
207.24
200.92
203.36
524,700
+1.93(+0.96%)
Jul 30, 2020
198.83
203.62
197.84
201.43
240,481
+1.04(+0.52%)
Jul 29, 2020
198.84
204.71
198.50
200.39
518,653
+4.01(+2.04%)
Jul 28, 2020
193.19
197.63
189.47
196.38
400,889
+3.83(+1.99%)
Jul 27, 2020
196.70
199.50
189.02
192.55
391,131
-4.14(-2.10%)
Jul 24, 2020
199.16
199.16
189.88
196.69
247,500
-4.93(-2.45%)
Jul 23, 2020
203.04
211.53
200.70
201.62
320,743
-1.66(-0.82%)
Jul 22, 2020
203.84
207.15
201.60
203.28
362,050
+0.93(+0.46%)
Jul 21, 2020
204.47
207.12
200.96
202.35
312,768
-0.75(-0.37%)
Jul 20, 2020
201.94
203.99
199.95
203.10
433,811
+3.17(+1.59%)
Jul 17, 2020
197.20
202.99
196.50
199.93
529,300
+3.51(+1.79%)
Jul 16, 2020
200.67
201.15
192.44
196.42
244,073
-5.83(-2.88%)
Jul 15, 2020
198.33
203.78
197.97
202.25
309,814
+6.08(+3.10%)
Jul 14, 2020
192.24
196.70
185.24
196.17
414,686
+2.16(+1.11%)
Jul 13, 2020
208.15
211.87
193.04
194.01
360,900
-13.81(-6.65%)
Jul 10, 2020
212.10
212.10
205.15
207.82
272,100
-3.47(-1.64%)
Jul 09, 2020
208.68
212.21
203.46
211.29
330,336
+3.60(+1.73%)
Jul 08, 2020
206.59
212.43
206.56
207.69
507,755
+1.56(+0.76%)
Jul 07, 2020
205.61
212.65
203.50
206.13
471,966
+1.45(+0.71%)
Jul 06, 2020
203.15
210.16
202.56
204.68
449,686
+3.56(+1.77%)
Jul 02, 2020
196.72
204.47
193.86
201.11
397,100
+6.51(+3.35%)
Jul 01, 2020
195.10
196.80
192.79
194.60
749,293
+0.34(+0.18%)
Jun 30, 2020
187.00
196.10
185.37
194.26
530,190
+7.29(+3.90%)
Jun 29, 2020
188.05
189.03
183.74
186.97
482,647
-0.23(-0.12%)
Jun 26, 2020
194.13
196.07
185.66
187.20
933,900
-6.24(-3.23%)
Jun 25, 2020
191.82
193.45
187.70
193.44
432,042
+1.33(+0.69%)
Jun 24, 2020
200.46
202.58
190.53
192.11
421,536
-8.40(-4.19%)
Jun 23, 2020
203.41
205.42
198.70
200.51
430,679
-1.44(-0.71%)
Jun 22, 2020
200.00
203.18
196.27
201.95
582,368
+2.43(+1.22%)
Jun 19, 2020
190.49
199.61
190.02
199.52
927,300
+10.02(+5.29%)
Jun 18, 2020
194.58
198.55
188.58
189.50
717,746
-4.33(-2.23%)
Jun 17, 2020
185.29
194.22
185.29
193.83
727,992
+9.94(+5.41%)
Jun 16, 2020
190.12
190.92
182.75
183.89
461,367
-0.91(-0.49%)
Jun 15, 2020
178.38
185.16
175.35
184.80
871,943
+4.24(+2.35%)
Jun 12, 2020
184.74
188.99
177.44
180.56
320,800
-0.42(-0.23%)
Jun 11, 2020
185.31
186.61
178.78
180.98
377,648
-5.22(-2.80%)
Jun 10, 2020
184.02
187.55
182.43
186.20
363,854
+4.33(+2.38%)
Jun 09, 2020
181.00
186.09
179.51
181.87
337,807
+0.92(+0.51%)
Jun 08, 2020
179.42
181.48
176.56
180.95
617,197
+1.92(+1.07%)
Jun 05, 2020
171.84
180.53
168.38
179.03
693,800
+6.05(+3.50%)
Jun 04, 2020
181.06
181.16
171.98
172.98
621,242
-8.02(-4.43%)
Jun 03, 2020
186.61
188.20
177.52
181.00
749,141
-5.50(-2.95%)
Jun 02, 2020
188.11
189.13
183.38
186.50
660,654
-2.28(-1.21%)
Jun 01, 2020
187.28
190.80
185.00
188.78
372,596
+0.21(+0.11%)
May 29, 2020
185.49
189.51
183.94
188.57
610,400
+3.99(+2.16%)
May 28, 2020
178.27
188.27
176.82
184.58
715,493
+6.15(+3.45%)
May 27, 2020
182.27
182.27
164.40
178.43
926,667
-4.20(-2.30%)
May 26, 2020
197.67
197.72
181.65
182.63
441,059
-9.45(-4.92%)
May 22, 2020
194.04
195.77
189.57
192.08
319,300
-1.81(-0.93%)
May 21, 2020
195.04
196.54
186.68
193.89
404,901
-1.56(-0.80%)
May 20, 2020
199.32
199.77
193.02
195.45
430,767
-0.21(-0.11%)
May 19, 2020
201.62
203.99
195.41
195.66
405,269
-5.60(-2.78%)
May 18, 2020
207.90
211.30
199.52
201.26
552,032
-2.72(-1.33%)
May 15, 2020
201.90
205.87
200.89
203.98
558,600
+2.42(+1.20%)
May 14, 2020
192.04
203.12
191.07
201.56
916,417
+6.54(+3.35%)
May 13, 2020
208.00
208.00
190.36
195.02
2,416,696
-25.68(-11.64%)
May 12, 2020
224.75
227.94
220.07
220.70
388,983
-4.03(-1.79%)
May 11, 2020
219.29
228.79
218.01
224.73
799,098
+7.10(+3.26%)
May 08, 2020
202.99
225.89
200.00
217.63
867,300
+2.48(+1.15%)
May 07, 2020
210.00
216.66
207.99
215.15
769,689
+8.59(+4.16%)
May 06, 2020
203.17
209.88
202.79
206.56
446,530
+5.30(+2.63%)
May 05, 2020
195.16
204.67
194.80
201.26
398,575
+8.37(+4.34%)
May 04, 2020
195.28
197.81
191.38
192.89
579,532
-2.00(-1.03%)
May 01, 2020
196.82
199.65
191.91
194.89
317,300
-4.83(-2.42%)
Apr 30, 2020
195.54
203.10
195.54
199.72
689,771
+3.17(+1.61%)
Apr 29, 2020
196.75
200.16
193.75
196.55
511,263
+4.90(+2.56%)
Apr 28, 2020
199.95
200.00
190.69
191.65
599,844
-7.26(-3.65%)
Apr 27, 2020
206.60
206.86
197.68
198.91
516,126
-4.92(-2.41%)
Apr 24, 2020
202.74
205.02
196.31
203.83
440,600
-2.33(-1.13%)
Apr 23, 2020
200.91
209.84
199.15
206.16
484,002
+6.15(+3.07%)
Apr 22, 2020
200.24
202.46
198.37
200.01
258,161
+2.50(+1.27%)
Apr 21, 2020
201.95
203.97
191.90
197.51
297,765
-6.47(-3.17%)
Apr 20, 2020
199.21
206.56
196.51
203.98
517,468
+4.64(+2.33%)
Apr 17, 2020
195.35
201.81
192.41
199.34
354,200
+6.99(+3.63%)
Apr 16, 2020
189.05
195.99
185.78
192.35
338,944
+4.93(+2.63%)
Apr 15, 2020
184.55
188.44
181.53
187.42
369,371
+2.26(+1.22%)
Apr 14, 2020
183.38
189.64
182.26
185.16
340,304
+5.16(+2.87%)
Apr 13, 2020
181.63
184.23
175.39
180.00
532,770
-2.94(-1.61%)
Apr 09, 2020
179.73
186.09
176.34
182.94
379,200
+7.07(+4.02%)
Apr 08, 2020
168.30
177.60
162.99
175.87
267,177
+10.20(+6.16%)
Apr 07, 2020
176.27
179.20
164.39
165.67
519,680
-6.23(-3.62%)
Apr 06, 2020
170.12
173.95
168.71
171.90
691,844
+6.98(+4.23%)
Apr 03, 2020
165.81
171.10
162.27
164.92
447,400
-2.12(-1.27%)
Apr 02, 2020
155.51
171.18
155.51
167.04
307,593
+7.87(+4.94%)
Apr 01, 2020
159.88
164.77
155.08
159.17
513,504
-6.51(-3.93%)
Mar 31, 2020
171.10
176.95
163.53
165.68
856,985
-8.90(-5.10%)
Mar 30, 2020
178.27
178.99
171.00
174.58
599,109
-1.17(-0.67%)
Mar 27, 2020
173.12
182.47
171.43
175.75
777,300
-2.02(-1.14%)
Mar 26, 2020
167.10
179.99
167.00
177.77
554,760
+11.34(+6.81%)
Mar 25, 2020
158.98
172.48
158.21
166.43
735,738
+8.92(+5.66%)
Mar 24, 2020
150.80
162.18
148.00
157.51
596,247
+13.71(+9.53%)
Mar 23, 2020
143.28
149.96
129.09
143.80
1,849,597
+1.20(+0.84%)
Mar 20, 2020
139.71
154.25
138.78
142.60
631,000
+2.61(+1.86%)
Mar 19, 2020
131.20
151.01
128.37
139.99
886,976
+9.98(+7.68%)
Mar 18, 2020
123.20
137.52
121.00
130.01
937,828
-0.10(-0.08%)
Mar 17, 2020
139.68
141.59
124.61
130.11
1,167,432
-7.17(-5.22%)
Mar 16, 2020
150.18
156.91
135.51
137.28
853,701
-27.79(-16.84%)
Mar 13, 2020
170.63
171.49
151.81
165.07
681,200
-0.60(-0.36%)
Mar 12, 2020
161.55
174.79
158.21
165.67
1,073,043
-6.44(-3.74%)
Mar 11, 2020
175.64
176.74
167.77
172.11
626,851
-8.42(-4.66%)
Mar 10, 2020
175.40
182.74
172.20
180.53
693,524
+7.86(+4.55%)
Mar 09, 2020
169.77
177.76
167.34
172.67
612,742
-6.63(-3.70%)
Mar 06, 2020
177.49
180.15
173.00
179.30
669,200
-1.58(-0.87%)
Mar 05, 2020
176.65
181.27
176.03
180.88
708,190
+1.83(+1.02%)
Mar 04, 2020
177.08
180.38
175.00
179.05
584,555
+4.79(+2.75%)
Mar 03, 2020
181.04
182.71
171.06
174.26
826,922
-7.25(-3.99%)
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
.