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
)
11.95
-0.29 (-2.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2021
101.98
102.66
93.38
93.44
6,074,326
-7.81(-7.71%)
Nov 30, 2021
107.31
107.31
100.11
101.25
6,247,672
-5.16(-4.85%)
Nov 29, 2021
108.25
108.67
100.69
106.41
6,465,743
-3.20(-2.92%)
Nov 26, 2021
117.30
119.98
109.06
109.61
5,712,347
+3.61(+3.41%)
Nov 24, 2021
102.56
108.14
100.51
106.00
6,284,670
+2.77(+2.68%)
Nov 23, 2021
107.61
107.80
102.12
103.23
7,251,461
-5.85(-5.36%)
Nov 22, 2021
115.67
115.71
107.75
109.08
8,490,155
-7.91(-6.76%)
Nov 19, 2021
124.01
125.25
116.89
116.99
6,732,185
-7.01(-5.65%)
Nov 18, 2021
134.84
124.25
121.51
124.00
8,868,000
-10.85(-8.05%)
Nov 17, 2021
135.50
137.96
134.24
134.85
1,984,366
-1.14(-0.84%)
Nov 16, 2021
133.85
136.02
132.30
135.99
2,152,328
+1.06(+0.79%)
Nov 15, 2021
136.00
137.11
133.25
134.93
2,136,760
-1.49(-1.09%)
Nov 12, 2021
136.65
136.86
135.33
136.42
3,023,755
+0.86(+0.63%)
Nov 11, 2021
137.95
139.49
134.25
135.56
2,463,679
-1.48(-1.08%)
Nov 10, 2021
140.18
137.04
3,245,442
-6.02(-4.21%)
Nov 09, 2021
146.02
146.21
142.38
143.06
2,550,150
-3.18(-2.17%)
Nov 08, 2021
146.30
147.58
145.57
146.24
1,947,376
+0.00(+0.00%)
Nov 05, 2021
148.35
148.70
145.18
146.24
3,680,159
-3.76(-2.51%)
Nov 04, 2021
155.03
156.82
149.69
150.00
2,843,197
-4.29(-2.78%)
Nov 03, 2021
146.76
155.41
146.01
154.29
3,129,322
+6.87(+4.66%)
Nov 02, 2021
151.44
151.98
145.42
147.42
2,494,175
-4.11(-2.71%)
Nov 01, 2021
149.51
152.74
149.32
151.53
2,406,138
+1.94(+1.30%)
Oct 29, 2021
148.25
152.91
146.74
149.59
3,600,415
+0.41(+0.27%)
Oct 28, 2021
131.00
153.17
130.25
149.18
9,784,128
+10.55(+7.61%)
Oct 27, 2021
140.62
143.05
136.90
138.63
2,892,607
-2.67(-1.89%)
Oct 26, 2021
143.26
141.30
2,980,727
-0.68(-0.48%)
Oct 25, 2021
137.36
142.45
135.58
141.98
2,171,688
+4.19(+3.04%)
Oct 22, 2021
139.86
139.86
135.75
137.79
1,504,397
-2.74(-1.95%)
Oct 21, 2021
140.00
141.97
139.17
140.53
1,663,549
+0.05(+0.04%)
Oct 20, 2021
140.51
143.24
139.75
140.48
1,960,385
+0.72(+0.52%)
Oct 19, 2021
136.95
140.13
136.05
139.76
4,277,943
+3.55(+2.61%)
Oct 18, 2021
135.16
137.18
134.83
136.21
1,572,467
+0.81(+0.60%)
Oct 15, 2021
137.09
138.59
133.85
135.40
2,166,468
-1.48(-1.08%)
Oct 14, 2021
138.13
140.79
136.24
136.88
2,246,150
+0.86(+0.63%)
Oct 13, 2021
132.55
136.07
132.26
136.02
1,925,999
+4.34(+3.30%)
Oct 12, 2021
129.50
131.82
129.14
131.68
1,511,226
+2.07(+1.60%)
Oct 11, 2021
130.83
133.36
129.51
129.61
1,877,592
-1.94(-1.47%)
Oct 08, 2021
131.62
132.70
129.85
131.55
1,847,752
+0.75(+0.57%)
Oct 07, 2021
128.61
132.93
128.49
130.80
3,074,718
+4.49(+3.55%)
Oct 06, 2021
121.93
126.37
121.39
126.31
1,922,748
+1.99(+1.60%)
Oct 05, 2021
122.40
127.05
121.97
124.32
2,056,124
+1.92(+1.57%)
Oct 04, 2021
125.11
125.11
120.67
122.40
2,922,287
-4.31(-3.40%)
Oct 01, 2021
125.50
127.48
124.57
126.71
1,965,116
-0.10(-0.08%)
Sep 30, 2021
126.00
128.68
125.42
126.81
2,197,081
+0.89(+0.71%)
Sep 29, 2021
130.03
131.69
125.81
125.92
2,463,091
-4.33(-3.32%)
Sep 28, 2021
133.10
133.10
129.60
130.25
2,733,371
-4.49(-3.33%)
Sep 27, 2021
133.50
135.00
131.67
134.74
1,805,598
-0.16(-0.12%)
Sep 24, 2021
138.39
139.39
134.53
134.90
2,662,769
-3.90(-2.81%)
Sep 23, 2021
140.00
140.20
138.38
138.80
1,556,604
+0.13(+0.09%)
Sep 22, 2021
139.48
139.98
137.51
138.67
1,856,704
+0.07(+0.05%)
Sep 21, 2021
136.50
140.78
136.22
138.60
2,549,767
+3.08(+2.27%)
Sep 20, 2021
139.19
140.99
133.66
135.52
2,673,274
-7.64(-5.34%)
Sep 17, 2021
136.58
143.54
136.24
143.16
5,575,926
+7.14(+5.25%)
Sep 16, 2021
133.00
137.12
130.93
136.02
1,988,135
+2.06(+1.54%)
Sep 15, 2021
133.11
134.76
131.31
133.96
2,284,990
+0.24(+0.18%)
Sep 14, 2021
137.81
138.21
131.81
133.72
4,071,614
-5.57(-4.00%)
Sep 13, 2021
142.50
142.50
137.38
139.29
2,204,989
-2.78(-1.96%)
Sep 10, 2021
143.07
146.12
141.84
142.07
1,522,901
-0.35(-0.25%)
Sep 09, 2021
139.69
145.01
139.31
142.42
1,516,555
+2.56(+1.83%)
Sep 08, 2021
143.20
143.97
139.20
139.86
1,576,485
-3.12(-2.18%)
Sep 07, 2021
144.97
145.18
141.71
142.98
1,826,991
-1.58(-1.09%)
Sep 03, 2021
146.00
147.08
144.09
144.56
1,173,002
-0.88(-0.61%)
Sep 02, 2021
145.85
147.14
144.97
145.44
1,124,065
-0.24(-0.16%)
Sep 01, 2021
144.86
148.18
144.41
145.68
1,699,575
+1.26(+0.87%)
Aug 31, 2021
144.30
144.58
141.88
144.42
1,752,306
+0.12(+0.08%)
Aug 30, 2021
143.49
146.65
142.78
144.30
1,451,952
+1.47(+1.03%)
Aug 27, 2021
141.55
144.72
140.13
142.83
1,390,821
+1.28(+0.90%)
Aug 26, 2021
144.97
146.43
140.44
141.55
1,349,255
-3.11(-2.15%)
Aug 25, 2021
145.00
145.91
143.52
144.66
944,893
-0.42(-0.29%)
Aug 24, 2021
145.51
146.62
143.62
145.08
1,223,757
+0.53(+0.37%)
Aug 23, 2021
140.79
146.23
140.79
144.55
2,188,590
+4.37(+3.12%)
Aug 20, 2021
136.00
142.00
135.70
140.18
2,251,735
+4.58(+3.38%)
Aug 19, 2021
137.66
138.00
134.80
135.60
2,132,948
-2.63(-1.90%)
Aug 18, 2021
139.55
141.27
137.06
138.23
1,406,593
-0.71(-0.51%)
Aug 17, 2021
137.00
139.45
134.30
138.94
2,165,102
-0.23(-0.17%)
Aug 16, 2021
143.03
143.07
137.50
139.17
2,439,985
-4.83(-3.35%)
Aug 13, 2021
145.00
146.74
143.66
144.00
1,340,301
-1.30(-0.89%)
Aug 12, 2021
144.00
145.95
143.23
145.30
1,952,858
+0.86(+0.60%)
Aug 11, 2021
147.73
148.25
142.73
144.44
2,013,818
-2.35(-1.60%)
Aug 10, 2021
152.00
153.26
146.25
146.79
2,557,950
-3.69(-2.45%)
Aug 09, 2021
149.32
152.62
147.10
150.48
1,508,765
+1.22(+0.82%)
Aug 06, 2021
153.00
153.29
148.37
149.26
1,620,855
-3.77(-2.46%)
Aug 05, 2021
150.00
154.22
148.36
153.03
2,311,011
+3.30(+2.20%)
Aug 04, 2021
149.66
151.83
147.61
149.73
2,250,894
-1.68(-1.11%)
Aug 03, 2021
149.20
152.85
147.26
151.41
2,107,397
+1.35(+0.90%)
Aug 02, 2021
147.01
152.89
143.76
150.06
2,120,350
+1.61(+1.08%)
Jul 30, 2021
154.00
155.37
147.78
148.45
2,272,955
-7.58(-4.86%)
Jul 29, 2021
150.51
156.78
149.50
156.03
3,309,456
+4.22(+2.78%)
Jul 28, 2021
134.78
152.29
133.25
151.81
11,578,432
+0.80(+0.53%)
Jul 27, 2021
149.93
152.17
145.62
151.01
2,765,563
+1.26(+0.84%)
Jul 26, 2021
150.91
150.92
148.57
149.75
2,137,323
-1.84(-1.21%)
Jul 23, 2021
151.95
152.60
147.86
151.59
1,630,570
-1.28(-0.84%)
Jul 22, 2021
154.45
155.37
151.60
152.87
1,303,386
-0.45(-0.29%)
Jul 21, 2021
154.96
155.86
151.37
153.32
1,703,251
-1.51(-0.98%)
Jul 20, 2021
152.79
156.55
152.79
154.83
2,982,047
+3.46(+2.29%)
Jul 19, 2021
144.21
151.92
143.15
151.37
3,194,546
+4.59(+3.13%)
Jul 16, 2021
147.21
148.87
145.61
146.78
2,085,779
+0.57(+0.39%)
Jul 15, 2021
149.00
149.24
142.36
146.21
2,876,305
-2.64(-1.77%)
Jul 14, 2021
155.57
156.69
148.07
148.85
2,742,313
-5.36(-3.48%)
Jul 13, 2021
155.56
157.18
153.78
154.21
1,631,895
-1.78(-1.14%)
Jul 12, 2021
159.64
161.42
155.46
155.99
1,635,416
-2.61(-1.65%)
Jul 09, 2021
157.25
159.96
155.60
158.60
1,481,471
+0.66(+0.42%)
Jul 08, 2021
154.00
158.80
152.15
157.94
1,533,939
-0.32(-0.20%)
Jul 07, 2021
164.03
164.50
155.18
158.26
2,013,669
-5.27(-3.22%)
Jul 06, 2021
164.63
165.28
160.69
163.53
1,780,724
-0.73(-0.44%)
Jul 02, 2021
165.79
167.50
162.70
164.26
1,423,348
-0.38(-0.23%)
Jul 01, 2021
165.29
167.15
161.49
164.64
1,906,546
-1.65(-0.99%)
Jun 30, 2021
171.00
171.68
165.66
166.29
2,389,685
-5.07(-2.96%)
Jun 29, 2021
171.21
174.32
168.94
171.36
2,344,645
+0.94(+0.55%)
Jun 28, 2021
167.57
172.36
167.06
170.42
2,982,730
+5.32(+3.22%)
Jun 25, 2021
165.50
167.96
162.56
165.10
5,609,520
+1.83(+1.12%)
Jun 24, 2021
161.67
165.91
160.73
163.27
2,732,393
+2.77(+1.73%)
Jun 23, 2021
158.00
161.93
157.07
160.50
2,559,474
+2.87(+1.82%)
Jun 22, 2021
155.39
158.25
153.76
157.63
2,170,664
+2.24(+1.44%)
Jun 21, 2021
154.50
157.47
150.53
155.39
1,664,538
-0.92(-0.59%)
Jun 18, 2021
156.79
158.87
155.06
156.31
3,033,551
+0.51(+0.33%)
Jun 17, 2021
150.65
157.70
149.24
155.80
2,673,265
+4.07(+2.68%)
Jun 16, 2021
151.42
152.50
147.24
151.73
2,917,004
-0.70(-0.46%)
Jun 15, 2021
157.15
157.99
151.82
152.43
1,985,825
-5.05(-3.21%)
Jun 14, 2021
156.29
159.10
155.16
157.48
2,347,341
+2.66(+1.72%)
Jun 11, 2021
155.74
155.89
152.38
154.82
1,684,809
+0.53(+0.34%)
Jun 10, 2021
150.07
155.54
148.88
154.29
2,354,884
+3.86(+2.57%)
Jun 09, 2021
153.55
155.74
149.91
150.43
2,544,481
-2.50(-1.63%)
Jun 08, 2021
154.66
156.86
149.28
152.93
2,166,289
+0.98(+0.64%)
Jun 07, 2021
147.78
153.16
146.47
151.95
2,341,064
+5.38(+3.67%)
Jun 04, 2021
147.18
149.68
145.14
146.57
2,260,876
-0.02(-0.01%)
Jun 03, 2021
151.49
152.51
146.01
146.59
2,830,536
-6.15(-4.03%)
Jun 02, 2021
151.30
154.44
151.06
152.74
1,902,181
+0.38(+0.25%)
Jun 01, 2021
153.87
156.27
150.44
152.36
2,721,032
+1.78(+1.18%)
May 28, 2021
150.87
156.71
150.24
150.58
3,100,829
+1.58(+1.06%)
May 27, 2021
148.32
149.41
144.10
149.00
3,823,948
+0.68(+0.46%)
May 26, 2021
145.65
150.28
145.28
148.32
2,760,312
+3.86(+2.67%)
May 25, 2021
144.21
147.52
143.85
144.46
2,913,783
+2.13(+1.50%)
May 24, 2021
141.88
145.20
140.83
142.33
1,998,576
+1.81(+1.29%)
May 21, 2021
143.19
145.00
140.40
140.52
2,363,028
-0.77(-0.54%)
May 20, 2021
137.50
142.80
136.66
141.29
2,368,407
+4.38(+3.20%)
May 19, 2021
135.43
138.94
134.17
136.91
2,500,662
-2.48(-1.78%)
May 18, 2021
138.00
143.82
135.20
139.39
3,008,610
+2.03(+1.48%)
May 17, 2021
138.41
140.39
134.74
137.36
2,920,869
-2.32(-1.66%)
May 14, 2021
134.59
141.81
134.59
139.68
3,391,532
+6.97(+5.25%)
May 13, 2021
140.15
142.39
129.74
132.71
5,358,520
-7.37(-5.26%)
May 12, 2021
142.01
145.96
138.44
140.08
3,423,911
-5.71(-3.92%)
May 11, 2021
133.74
148.51
133.17
145.79
6,349,129
+4.74(+3.36%)
May 10, 2021
150.27
150.27
140.10
141.05
5,678,828
-9.99(-6.61%)
May 07, 2021
152.82
157.16
149.21
151.04
4,511,678
-0.86(-0.57%)
May 06, 2021
155.79
156.53
148.50
151.90
5,172,034
-5.09(-3.24%)
May 05, 2021
159.40
161.17
156.08
156.99
3,968,925
-1.38(-0.87%)
May 04, 2021
160.50
160.64
153.29
158.37
6,134,312
-4.84(-2.97%)
May 03, 2021
172.39
172.39
162.27
163.21
4,677,302
-9.14(-5.30%)
Apr 30, 2021
169.24
174.57
167.87
172.35
4,087,200
+1.49(+0.87%)
Apr 29, 2021
174.71
178.68
167.81
170.86
12,145,508
-15.45(-8.29%)
Apr 28, 2021
186.33
189.65
185.40
186.31
2,942,264
-3.64(-1.92%)
Apr 27, 2021
190.79
192.11
188.00
189.95
2,170,334
-0.11(-0.06%)
Apr 26, 2021
184.01
190.34
180.53
190.06
2,920,491
+7.61(+4.17%)
Apr 23, 2021
182.39
183.97
180.66
182.45
1,813,000
+1.03(+0.57%)
Apr 22, 2021
185.00
187.12
179.22
181.42
1,904,164
-1.41(-0.77%)
Apr 21, 2021
179.80
183.53
177.11
182.83
1,390,296
+1.92(+1.06%)
Apr 20, 2021
183.04
185.16
177.23
180.91
1,806,677
-3.18(-1.73%)
Apr 19, 2021
188.11
190.90
180.72
184.09
2,725,078
-6.01(-3.16%)
Apr 16, 2021
193.00
193.51
187.88
190.10
1,574,000
-2.28(-1.19%)
Apr 15, 2021
192.71
194.99
189.66
192.38
2,393,196
+4.27(+2.27%)
Apr 14, 2021
190.00
193.09
186.12
188.11
3,177,639
-1.14(-0.60%)
Apr 13, 2021
184.50
192.96
184.43
189.25
3,785,438
+7.24(+3.98%)
Apr 12, 2021
181.33
183.75
176.26
182.01
1,967,297
+0.75(+0.41%)
Apr 09, 2021
182.31
183.70
178.45
181.26
1,875,700
-1.05(-0.58%)
Apr 08, 2021
181.94
186.94
180.35
182.31
2,287,408
+4.31(+2.42%)
Apr 07, 2021
182.50
183.66
177.60
178.00
2,104,196
-3.86(-2.12%)
Apr 06, 2021
182.28
184.35
179.67
181.86
2,300,464
+0.61(+0.34%)
Apr 05, 2021
187.06
187.52
179.10
181.25
2,012,020
-1.54(-0.84%)
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
.