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
C3.ai, Inc.
(NY:
AI
)
30.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2024
22.84
23.09
22.48
22.53
3,899,202
-0.57(-2.47%)
Apr 29, 2024
23.13
23.53
22.73
23.10
3,503,367
+0.27(+1.18%)
Apr 26, 2024
22.29
22.84
22.09
22.83
4,153,273
+0.67(+3.02%)
Apr 25, 2024
21.50
22.19
21.33
22.16
3,277,607
-0.19(-0.85%)
Apr 24, 2024
22.95
23.11
21.89
22.35
5,376,643
+0.02(+0.09%)
Apr 23, 2024
21.62
22.63
21.62
22.33
5,081,625
+0.76(+3.52%)
Apr 22, 2024
20.85
21.67
20.57
21.57
4,482,001
+0.85(+4.10%)
Apr 19, 2024
20.58
21.35
20.54
20.72
4,428,372
-0.15(-0.72%)
Apr 18, 2024
20.58
21.40
20.45
20.87
4,679,765
+0.27(+1.31%)
Apr 17, 2024
20.54
21.11
20.34
20.60
5,051,319
+0.10(+0.49%)
Apr 16, 2024
20.57
20.93
20.23
20.50
6,063,002
-0.34(-1.63%)
Apr 15, 2024
22.30
22.43
20.81
20.84
7,092,743
-1.59(-7.09%)
Apr 12, 2024
23.17
23.37
22.22
22.43
6,088,339
-1.24(-5.24%)
Apr 11, 2024
23.68
23.85
23.09
23.67
4,986,120
+0.06(+0.25%)
Apr 10, 2024
24.25
24.30
23.47
23.61
6,831,787
-1.32(-5.29%)
Apr 09, 2024
25.00
25.17
24.51
24.93
3,462,948
-0.04(-0.16%)
Apr 08, 2024
25.41
25.67
24.96
24.97
2,956,662
-0.19(-0.76%)
Apr 05, 2024
24.71
25.29
24.59
25.16
4,111,506
+0.14(+0.56%)
Apr 04, 2024
25.79
26.07
24.92
25.02
5,905,294
-0.31(-1.22%)
Apr 03, 2024
25.58
25.70
25.22
25.33
3,789,442
-0.43(-1.67%)
Apr 02, 2024
25.72
25.85
25.12
25.76
4,115,682
-0.64(-2.42%)
Apr 01, 2024
27.00
27.10
26.08
26.40
4,113,156
-0.67(-2.48%)
Mar 28, 2024
27.12
27.75
27.03
27.07
3,108,462
-0.19(-0.70%)
Mar 27, 2024
27.27
27.55
26.86
27.26
3,534,110
+0.20(+0.74%)
Mar 26, 2024
28.02
28.15
27.01
27.06
4,093,921
-0.57(-2.06%)
Mar 25, 2024
27.86
28.33
26.90
27.63
5,214,329
-0.19(-0.68%)
Mar 22, 2024
28.22
28.39
27.43
27.82
3,714,511
-0.56(-1.97%)
Mar 21, 2024
29.22
29.46
28.34
28.38
4,389,167
-0.27(-0.94%)
Mar 20, 2024
28.30
28.88
27.82
28.65
4,037,746
+0.36(+1.27%)
Mar 19, 2024
28.25
28.80
27.76
28.29
3,952,006
-0.76(-2.62%)
Mar 18, 2024
28.85
29.32
28.41
29.05
4,198,625
+0.13(+0.45%)
Mar 15, 2024
28.56
29.37
28.21
28.92
5,230,786
-0.18(-0.62%)
Mar 14, 2024
30.00
30.30
28.66
29.10
5,774,791
-1.27(-4.18%)
Mar 13, 2024
30.40
30.93
30.14
30.37
3,972,619
-0.31(-1.01%)
Mar 12, 2024
31.39
31.39
29.73
30.68
5,073,316
-0.19(-0.62%)
Mar 11, 2024
31.50
32.19
30.81
30.87
4,765,889
-0.83(-2.62%)
Mar 08, 2024
32.10
34.26
31.52
31.70
10,157,316
-0.07(-0.22%)
Mar 07, 2024
32.64
33.00
31.75
31.77
6,695,049
-0.69(-2.13%)
Mar 06, 2024
32.80
33.33
31.88
32.46
9,749,173
+1.20(+3.84%)
Mar 05, 2024
33.00
33.53
30.89
31.26
11,372,517
-2.81(-8.25%)
Mar 04, 2024
36.47
37.54
33.81
34.07
14,573,272
-1.80(-5.02%)
Mar 01, 2024
35.66
35.90
33.71
35.87
21,607,628
-1.10(-2.98%)
Feb 29, 2024
35.16
38.30
33.75
36.97
56,191,180
+7.28(+24.52%)
Feb 28, 2024
29.56
30.26
29.01
29.69
15,571,362
-0.41(-1.36%)
Feb 27, 2024
29.34
30.30
29.04
30.10
9,977,746
+1.20(+4.15%)
Feb 26, 2024
26.00
29.08
25.88
28.90
11,797,048
+2.75(+10.52%)
Feb 23, 2024
26.22
26.62
25.64
26.15
5,442,109
-0.48(-1.80%)
Feb 22, 2024
27.10
27.15
26.39
26.63
6,150,556
+0.45(+1.72%)
Feb 21, 2024
26.25
26.45
25.84
26.18
5,301,283
-0.87(-3.22%)
Feb 20, 2024
28.57
28.69
26.32
27.05
6,245,351
-1.68(-5.85%)
Feb 16, 2024
29.85
30.25
28.57
28.73
6,949,801
-1.31(-4.36%)
Feb 15, 2024
29.92
30.34
28.95
30.04
8,792,823
+0.80(+2.74%)
Feb 14, 2024
29.37
29.79
28.66
29.24
6,790,214
+0.50(+1.74%)
Feb 13, 2024
29.05
30.23
28.29
28.74
10,957,188
-2.44(-7.83%)
Feb 12, 2024
29.00
31.55
28.70
31.18
15,320,423
+2.71(+9.52%)
Feb 09, 2024
27.90
29.63
27.35
28.47
14,791,712
+1.63(+6.07%)
Feb 08, 2024
25.83
27.35
25.61
26.84
7,600,590
+1.01(+3.91%)
Feb 07, 2024
25.73
26.30
25.16
25.83
6,091,505
-0.18(-0.69%)
Feb 06, 2024
24.80
26.23
24.49
26.01
8,992,167
+1.89(+7.84%)
Feb 05, 2024
24.72
24.81
23.75
24.12
4,526,481
-0.90(-3.60%)
Feb 02, 2024
24.40
25.15
24.31
25.02
4,812,500
+0.07(+0.28%)
Feb 01, 2024
24.91
25.07
23.89
24.95
4,519,429
+0.17(+0.69%)
Jan 31, 2024
25.32
26.09
24.78
24.78
5,073,498
-0.75(-2.94%)
Jan 30, 2024
25.81
26.00
25.32
25.53
3,466,995
-0.53(-2.03%)
Jan 29, 2024
25.12
26.11
24.92
26.06
4,060,666
+0.94(+3.74%)
Jan 26, 2024
25.41
25.80
25.01
25.12
3,563,703
-0.06(-0.24%)
Jan 25, 2024
25.82
26.15
25.01
25.18
4,798,192
-0.26(-1.02%)
Jan 24, 2024
27.01
27.29
25.37
25.44
7,224,442
-0.98(-3.71%)
Jan 23, 2024
26.65
26.97
25.85
26.42
4,799,421
-0.02(-0.08%)
Jan 22, 2024
25.41
27.02
25.18
26.44
9,218,080
+1.63(+6.57%)
Jan 19, 2024
24.35
24.83
23.73
24.81
7,137,400
+0.75(+3.12%)
Jan 18, 2024
25.09
25.15
23.58
24.06
7,347,069
-0.28(-1.15%)
Jan 17, 2024
24.55
24.67
23.94
24.34
6,388,453
-0.72(-2.87%)
Jan 16, 2024
25.65
25.73
24.85
25.06
6,479,188
-1.15(-4.39%)
Jan 12, 2024
27.20
27.62
26.12
26.21
5,600,851
-1.15(-4.20%)
Jan 11, 2024
28.10
28.29
26.19
27.36
10,300,821
-1.18(-4.13%)
Jan 10, 2024
28.29
29.08
27.67
28.54
7,706,931
+0.24(+0.85%)
Jan 09, 2024
28.27
28.54
27.70
28.30
4,754,314
-0.27(-0.95%)
Jan 08, 2024
27.21
28.68
27.11
28.57
7,364,280
+1.31(+4.81%)
Jan 05, 2024
27.51
28.06
27.20
27.26
6,089,819
-0.63(-2.26%)
Jan 04, 2024
27.66
28.20
27.46
27.89
5,999,855
+0.28(+1.01%)
Jan 03, 2024
27.80
28.30
27.46
27.61
6,645,306
-1.13(-3.93%)
Jan 02, 2024
28.56
29.73
28.15
28.74
9,208,998
+0.03(+0.10%)
Dec 29, 2023
30.18
30.20
28.56
28.71
10,679,345
-1.52(-5.03%)
Dec 28, 2023
30.00
31.13
29.79
30.23
8,963,516
+0.18(+0.60%)
Dec 27, 2023
29.71
30.46
29.40
30.05
9,285,207
+0.58(+1.97%)
Dec 26, 2023
28.90
29.89
28.66
29.47
7,741,782
+0.73(+2.54%)
Dec 22, 2023
29.70
29.95
28.42
28.74
9,799,530
-0.68(-2.31%)
Dec 21, 2023
30.64
31.08
29.07
29.42
10,500,750
-0.31(-1.04%)
Dec 20, 2023
32.00
32.66
29.69
29.73
12,170,156
-2.55(-7.90%)
Dec 19, 2023
30.88
33.91
30.76
32.28
17,616,882
+1.68(+5.49%)
Dec 18, 2023
30.63
31.56
30.16
30.60
8,257,263
-0.62(-1.99%)
Dec 15, 2023
31.75
32.32
30.66
31.22
15,138,411
-0.20(-0.64%)
Dec 14, 2023
29.00
31.70
29.00
31.42
18,447,176
+3.28(+11.66%)
Dec 13, 2023
27.84
28.40
26.78
28.14
9,419,071
+0.41(+1.48%)
Dec 12, 2023
27.95
28.12
27.31
27.73
7,791,706
-0.42(-1.49%)
Dec 11, 2023
28.05
28.63
27.55
28.15
8,898,916
-0.12(-0.42%)
Dec 08, 2023
26.12
28.62
25.91
28.27
16,088,432
+2.25(+8.65%)
Dec 07, 2023
26.51
27.25
25.12
26.02
25,316,972
-3.14(-10.77%)
Dec 06, 2023
30.59
30.84
29.15
29.16
16,252,328
-0.89(-2.96%)
Dec 05, 2023
30.07
30.41
29.17
30.05
7,318,892
-0.26(-0.86%)
Dec 04, 2023
30.69
31.35
29.97
30.31
9,684,011
-0.58(-1.88%)
Dec 01, 2023
29.00
30.90
28.34
30.89
10,366,190
+1.77(+6.08%)
Nov 30, 2023
30.72
30.90
28.76
29.12
7,870,525
-1.08(-3.58%)
Nov 29, 2023
30.21
31.65
29.91
30.20
10,058,427
+0.53(+1.79%)
Nov 28, 2023
29.18
29.79
28.46
29.67
7,633,058
+0.66(+2.28%)
Nov 27, 2023
28.80
29.90
28.22
29.01
8,031,880
+0.12(+0.42%)
Nov 24, 2023
29.07
29.15
28.01
28.89
5,339,435
+0.09(+0.31%)
Nov 22, 2023
29.38
30.22
28.54
28.80
10,596,302
+0.29(+1.02%)
Nov 21, 2023
28.89
30.23
28.11
28.51
15,515,736
+0.47(+1.68%)
Nov 20, 2023
29.37
31.70
27.34
28.04
21,305,404
-1.27(-4.33%)
Nov 17, 2023
29.25
29.80
28.77
29.31
5,581,654
+0.28(+0.96%)
Nov 16, 2023
29.50
29.66
28.01
29.03
7,977,700
-0.96(-3.20%)
Nov 15, 2023
29.67
31.83
29.32
29.99
11,159,727
+0.36(+1.21%)
Nov 14, 2023
29.28
30.29
28.79
29.63
12,057,506
+2.03(+7.36%)
Nov 13, 2023
26.43
27.61
26.04
27.60
5,081,900
+0.88(+3.29%)
Nov 10, 2023
25.96
26.98
25.66
26.72
4,292,367
+0.66(+2.53%)
Nov 09, 2023
27.23
27.67
26.06
26.06
4,382,366
-0.94(-3.48%)
Nov 08, 2023
27.83
27.88
26.62
27.00
3,489,019
-0.65(-2.35%)
Nov 07, 2023
27.25
28.38
26.80
27.65
5,743,866
+0.67(+2.48%)
Nov 06, 2023
29.14
29.24
26.43
26.98
7,889,059
-1.61(-5.63%)
Nov 03, 2023
27.31
29.37
27.22
28.59
11,153,433
+1.33(+4.88%)
Nov 02, 2023
25.04
27.63
24.91
27.26
12,214,249
+3.29(+13.73%)
Nov 01, 2023
24.75
24.79
23.27
23.97
5,555,080
-0.43(-1.76%)
Oct 31, 2023
24.62
24.79
23.88
24.40
2,959,700
+0.03(+0.12%)
Oct 30, 2023
25.61
25.76
23.66
24.37
4,981,015
-0.48(-1.93%)
Oct 27, 2023
26.00
26.04
24.54
24.85
3,712,616
-0.46(-1.82%)
Oct 26, 2023
24.43
25.90
24.43
25.31
6,006,365
+0.88(+3.60%)
Oct 25, 2023
26.20
26.28
24.41
24.43
4,748,376
-2.03(-7.67%)
Oct 24, 2023
25.00
26.47
24.95
26.46
5,992,451
+1.91(+7.78%)
Oct 23, 2023
23.99
24.99
23.31
24.55
4,507,435
+0.24(+0.99%)
Oct 20, 2023
25.10
25.16
23.95
24.31
6,501,359
-0.92(-3.65%)
Oct 19, 2023
25.98
26.16
25.02
25.23
6,647,268
-0.50(-1.94%)
Oct 18, 2023
26.00
26.38
25.59
25.73
5,206,517
-0.57(-2.17%)
Oct 17, 2023
24.42
26.46
24.33
26.30
7,715,345
+1.52(+6.13%)
Oct 16, 2023
24.68
25.15
24.35
24.78
4,474,784
+0.03(+0.12%)
Oct 13, 2023
25.04
25.25
24.44
24.75
5,196,772
-0.53(-2.10%)
Oct 12, 2023
27.00
27.06
24.94
25.28
7,844,900
-1.44(-5.39%)
Oct 11, 2023
27.15
27.50
26.39
26.72
10,453,142
+0.00(+0.00%)
Oct 10, 2023
24.82
27.00
24.66
26.72
11,114,970
+2.01(+8.13%)
Oct 09, 2023
24.01
24.99
23.62
24.71
5,858,493
-0.04(-0.16%)
Oct 06, 2023
23.80
24.98
23.56
24.75
4,911,866
+0.52(+2.15%)
Oct 05, 2023
23.82
24.65
23.53
24.23
3,954,357
+0.12(+0.50%)
Oct 04, 2023
24.10
24.35
23.37
24.11
4,526,946
+0.14(+0.58%)
Oct 03, 2023
24.30
24.73
23.61
23.97
5,308,160
-0.73(-2.96%)
Oct 02, 2023
25.72
25.86
24.44
24.70
4,858,701
-0.82(-3.21%)
Sep 29, 2023
25.64
26.22
25.17
25.52
6,662,562
+0.36(+1.43%)
Sep 28, 2023
24.18
25.46
23.90
25.16
6,092,010
+0.74(+3.03%)
Sep 27, 2023
24.00
24.95
23.87
24.42
7,595,717
+0.79(+3.34%)
Sep 26, 2023
23.95
24.47
23.45
23.63
5,704,493
-0.74(-3.04%)
Sep 25, 2023
24.00
24.27
24.22
24.37
6,438,957
-0.14(-0.57%)
Sep 22, 2023
25.89
26.28
24.45
24.51
7,584,763
-1.14(-4.44%)
Sep 21, 2023
24.94
26.18
24.94
25.65
7,793,384
-0.75(-2.84%)
Sep 20, 2023
27.42
28.09
26.37
26.40
6,930,095
-0.87(-3.19%)
Sep 19, 2023
26.92
27.43
26.32
27.27
6,152,848
+0.14(+0.52%)
Sep 18, 2023
27.02
27.34
26.42
27.13
6,718,750
-0.23(-0.84%)
Sep 15, 2023
28.09
28.30
27.04
27.36
8,210,998
-0.86(-3.05%)
Sep 14, 2023
28.11
28.65
27.53
28.22
7,804,870
+0.45(+1.62%)
Sep 13, 2023
28.10
28.33
27.30
27.77
7,306,306
-0.33(-1.17%)
Sep 12, 2023
27.66
30.08
27.54
28.10
11,517,910
-0.12(-0.43%)
Sep 11, 2023
28.18
28.55
27.33
28.22
8,940,799
+0.18(+0.64%)
Sep 08, 2023
27.52
28.67
27.44
28.04
11,636,794
+0.43(+1.56%)
Sep 07, 2023
27.94
28.20
25.53
27.61
26,044,710
-3.85(-12.24%)
Sep 06, 2023
32.05
32.65
30.90
31.46
19,398,756
+0.03(+0.10%)
Sep 05, 2023
31.22
31.54
29.95
31.43
8,436,893
+0.21(+0.67%)
Sep 01, 2023
31.59
31.78
30.66
31.22
6,770,975
+0.20(+0.64%)
Aug 31, 2023
31.18
31.84
30.70
31.02
9,067,717
-0.41(-1.30%)
Aug 30, 2023
30.73
31.99
30.10
31.43
10,617,478
+0.65(+2.11%)
Aug 29, 2023
29.05
31.49
28.77
30.78
12,669,170
+1.56(+5.34%)
Aug 28, 2023
29.25
29.75
28.97
29.22
7,025,218
+0.07(+0.24%)
Aug 25, 2023
28.80
29.76
28.10
29.15
11,961,120
+0.32(+1.11%)
Aug 24, 2023
33.51
33.67
28.00
28.83
22,943,376
-3.77(-11.56%)
Aug 23, 2023
31.65
33.19
30.85
32.60
10,452,935
+1.28(+4.09%)
Aug 22, 2023
32.29
32.79
30.78
31.32
7,991,117
-0.46(-1.45%)
Aug 21, 2023
31.00
32.22
30.62
31.78
10,564,796
+1.23(+4.03%)
Aug 18, 2023
28.64
30.97
28.48
30.55
9,413,000
+0.54(+1.80%)
Aug 17, 2023
31.50
31.70
29.58
30.01
11,523,223
-1.68(-5.30%)
Aug 16, 2023
31.68
32.55
31.33
31.69
7,664,789
-0.60(-1.86%)
Aug 15, 2023
33.70
34.06
32.22
32.29
9,109,014
-1.61(-4.75%)
Aug 14, 2023
32.29
33.91
32.05
33.90
8,139,847
+0.96(+2.91%)
Aug 11, 2023
32.54
33.67
31.65
32.94
10,119,017
-0.18(-0.54%)
Aug 10, 2023
33.40
34.53
32.71
33.12
12,050,904
+0.25(+0.76%)
Aug 09, 2023
35.71
35.77
32.43
32.87
16,787,806
-3.12(-8.67%)
Aug 08, 2023
35.31
36.40
34.71
35.99
11,494,105
-0.66(-1.80%)
Aug 07, 2023
38.00
38.08
34.44
36.65
18,862,660
-1.15(-3.04%)
Aug 04, 2023
40.20
40.68
37.66
37.80
19,243,780
-1.48(-3.77%)
Aug 03, 2023
39.55
40.46
38.71
39.28
13,650,744
-0.59(-1.48%)
Aug 02, 2023
42.32
42.43
38.36
39.87
29,853,598
-4.50(-10.14%)
Aug 01, 2023
41.28
44.90
40.18
44.37
28,209,588
+2.37(+5.64%)
Jul 31, 2023
40.00
42.16
39.78
42.00
18,455,028
+2.24(+5.63%)
Jul 28, 2023
39.01
39.99
38.30
39.76
15,828,537
+1.55(+4.06%)
Jul 27, 2023
42.34
43.76
37.76
38.21
29,974,412
-3.01(-7.30%)
Jul 26, 2023
40.00
41.85
39.20
41.22
19,238,160
+0.86(+2.13%)
Jul 25, 2023
38.30
41.27
38.03
40.36
20,863,788
+2.19(+5.74%)
Jul 24, 2023
38.50
39.18
37.23
38.17
11,131,446
+0.14(+0.37%)
Jul 21, 2023
39.73
40.55
37.41
38.03
15,828,520
-0.94(-2.41%)
Jul 20, 2023
39.80
41.06
38.59
38.97
15,643,970
-1.77(-4.34%)
Jul 19, 2023
42.00
43.08
39.63
40.74
25,266,956
+0.13(+0.32%)
Jul 18, 2023
38.73
42.05
38.44
40.61
25,127,680
+1.88(+4.85%)
Jul 17, 2023
37.20
40.25
36.45
38.73
19,583,264
+1.50(+4.03%)
Jul 14, 2023
39.61
40.29
37.13
37.23
20,546,576
-2.42(-6.10%)
Jul 13, 2023
40.50
41.68
39.55
39.65
19,692,116
-0.57(-1.42%)
Jul 12, 2023
42.50
42.52
39.38
40.22
23,158,568
-1.25(-3.01%)
Jul 11, 2023
40.99
42.58
40.11
41.47
23,261,596
+0.67(+1.64%)
Jul 10, 2023
40.00
41.25
37.62
40.80
22,520,032
+1.55(+3.95%)
Jul 07, 2023
39.56
42.19
39.03
39.25
31,188,292
+0.17(+0.44%)
Jul 06, 2023
39.00
40.38
36.18
39.08
29,301,642
-1.04(-2.59%)
Jul 05, 2023
37.44
40.47
36.93
40.12
25,232,304
+2.64(+7.04%)
Jul 03, 2023
36.94
37.58
35.57
37.48
12,739,739
+1.05(+2.88%)
Jun 30, 2023
36.61
38.32
36.14
36.43
24,006,048
+0.53(+1.48%)
Jun 29, 2023
36.17
37.11
35.03
35.90
23,002,778
+0.44(+1.24%)
Jun 28, 2023
32.80
36.18
32.56
35.46
26,376,892
+2.09(+6.26%)
Jun 27, 2023
32.60
33.84
31.57
33.37
24,512,378
+1.41(+4.41%)
Jun 26, 2023
33.81
35.48
31.69
31.96
25,546,868
-1.43(-4.28%)
Jun 23, 2023
36.08
36.39
32.63
33.39
32,132,182
-4.05(-10.82%)
Jun 22, 2023
37.77
39.40
36.79
37.44
27,058,432
-1.60(-4.10%)
Jun 21, 2023
43.76
44.16
37.50
39.04
34,648,984
-4.15(-9.61%)
Jun 20, 2023
46.19
46.88
42.08
43.19
29,525,764
-1.30(-2.92%)
Jun 16, 2023
48.41
48.87
43.43
44.49
41,084,264
-1.88(-4.05%)
Jun 15, 2023
41.82
48.04
41.35
46.37
60,030,824
+3.53(+8.24%)
Jun 14, 2023
42.36
43.90
40.64
42.84
39,538,792
-0.27(-0.63%)
Jun 13, 2023
38.40
45.22
37.17
43.11
74,514,856
+5.51(+14.65%)
Jun 12, 2023
37.66
38.33
36.01
37.60
22,803,404
+0.61(+1.65%)
Jun 09, 2023
37.33
39.38
35.81
36.99
28,428,544
+0.77(+2.13%)
Jun 08, 2023
36.20
37.60
35.63
36.22
20,859,122
-0.20(-0.55%)
Jun 07, 2023
39.26
39.33
35.30
36.42
38,159,456
-1.77(-4.63%)
Jun 06, 2023
35.10
38.85
34.65
38.19
50,609,616
+2.87(+8.13%)
Jun 05, 2023
31.21
35.93
30.50
35.32
40,917,064
+3.06(+9.49%)
Jun 02, 2023
33.60
34.57
30.60
32.26
45,421,572
-2.46(-7.09%)
Jun 01, 2023
32.76
37.25
30.26
34.72
83,617,968
-5.29(-13.22%)
May 31, 2023
41.10
42.14
38.01
40.01
86,587,528
-3.94(-8.96%)
May 30, 2023
37.61
44.02
35.20
43.95
107,298,160
+11.01(+33.42%)
May 26, 2023
28.75
33.50
28.65
32.94
54,765,420
+4.53(+15.95%)
May 25, 2023
30.50
30.70
27.01
28.41
36,711,100
+0.56(+2.01%)
May 24, 2023
27.16
28.43
26.27
27.85
19,664,824
+0.69(+2.54%)
May 23, 2023
28.82
29.23
26.64
27.16
27,549,548
-0.71(-2.55%)
May 22, 2023
25.46
28.26
25.22
27.87
28,700,436
+2.59(+10.25%)
May 19, 2023
26.81
27.75
25.06
25.28
19,629,866
-1.54(-5.74%)
May 18, 2023
27.40
28.15
25.87
26.82
31,442,290
-0.13(-0.48%)
May 17, 2023
23.99
27.13
23.57
26.95
37,960,732
+3.39(+14.39%)
May 16, 2023
23.50
24.86
22.75
23.56
36,066,776
-0.41(-1.71%)
May 15, 2023
20.68
24.31
20.20
23.97
51,374,680
+4.55(+23.43%)
May 12, 2023
20.00
20.02
19.06
19.42
4,059,109
-0.42(-2.12%)
May 11, 2023
20.35
20.35
19.16
19.84
5,560,038
-0.34(-1.68%)
May 10, 2023
20.25
20.63
19.60
20.18
7,984,676
+0.30(+1.51%)
May 09, 2023
19.17
20.11
19.03
19.88
7,180,551
+0.65(+3.38%)
May 08, 2023
18.86
19.34
18.22
19.23
6,009,881
+0.53(+2.83%)
May 05, 2023
18.18
18.99
17.78
18.70
7,635,190
+0.78(+4.35%)
May 04, 2023
17.48
18.04
17.15
17.92
5,596,693
+0.52(+2.99%)
May 03, 2023
17.20
17.96
16.79
17.40
6,673,956
+0.16(+0.93%)
May 02, 2023
18.31
18.52
17.07
17.24
8,552,170
-1.39(-7.46%)
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
.