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
)
11.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
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%)
Apr 01, 2021
187.01
189.15
182.23
182.79
2,822,700
+1.04(+0.57%)
Mar 31, 2021
178.00
183.50
176.62
181.75
2,876,462
+7.01(+4.01%)
Mar 30, 2021
169.62
175.73
167.95
174.74
2,413,493
+3.44(+2.01%)
Mar 29, 2021
175.00
175.47
166.70
171.30
4,045,438
-5.59(-3.16%)
Mar 26, 2021
178.37
181.46
170.44
176.89
3,388,400
+0.73(+0.41%)
Mar 25, 2021
177.50
179.41
169.01
176.16
6,420,883
-5.83(-3.20%)
Mar 24, 2021
194.88
195.40
181.20
181.99
3,531,835
-11.75(-6.06%)
Mar 23, 2021
197.18
197.63
192.54
193.74
2,112,593
-3.54(-1.79%)
Mar 22, 2021
192.12
199.03
190.18
197.28
2,858,034
+6.30(+3.30%)
Mar 19, 2021
185.55
191.36
182.24
190.98
3,759,200
+5.55(+2.99%)
Mar 18, 2021
189.87
192.44
183.09
185.43
4,102,064
-4.67(-2.46%)
Mar 17, 2021
184.81
191.99
182.22
190.10
6,747,978
-8.66(-4.36%)
Mar 16, 2021
204.00
206.17
194.29
198.76
2,425,231
-2.48(-1.23%)
Mar 15, 2021
201.08
203.98
196.22
201.24
2,958,809
+3.29(+1.66%)
Mar 12, 2021
195.17
198.00
189.36
197.95
3,815,500
-0.82(-0.41%)
Mar 11, 2021
190.00
200.50
187.75
198.77
5,849,329
+14.32(+7.76%)
Mar 10, 2021
196.78
198.49
182.17
184.45
5,597,646
-8.59(-4.45%)
Mar 09, 2021
186.69
196.42
185.14
193.04
4,376,934
+16.39(+9.28%)
Mar 08, 2021
188.15
193.00
175.51
176.65
4,437,877
-13.04(-6.87%)
Mar 05, 2021
194.15
197.71
174.00
189.69
8,593,100
-6.29(-3.21%)
Mar 04, 2021
201.25
206.35
189.41
195.98
6,833,114
-7.21(-3.55%)
Mar 03, 2021
214.63
216.20
200.89
203.19
5,558,481
-14.73(-6.76%)
Mar 02, 2021
229.40
231.48
216.35
217.92
3,054,162
-5.47(-2.45%)
Mar 01, 2021
227.00
229.87
221.15
223.39
4,914,410
+2.30(+1.04%)
Feb 26, 2021
222.15
225.73
211.32
221.09
6,992,500
+1.54(+0.70%)
Feb 25, 2021
240.00
246.66
216.81
219.55
9,054,017
-34.98(-13.74%)
Feb 24, 2021
256.56
259.55
247.38
254.53
2,985,693
-1.47(-0.57%)
Feb 23, 2021
251.53
261.40
235.00
256.00
4,689,410
-12.76(-4.75%)
Feb 22, 2021
292.14
292.37
267.26
268.76
2,847,754
-23.75(-8.12%)
Feb 19, 2021
286.60
294.94
283.90
292.51
1,929,300
+9.41(+3.32%)
Feb 18, 2021
283.40
285.40
276.66
283.10
1,620,265
-4.76(-1.65%)
Feb 17, 2021
288.60
288.80
274.51
287.86
2,245,993
-3.35(-1.15%)
Feb 16, 2021
298.26
308.00
285.74
291.21
3,336,605
-2.45(-0.83%)
Feb 12, 2021
285.35
294.26
279.77
293.66
1,847,500
+9.97(+3.51%)
Feb 11, 2021
291.25
291.50
278.40
283.69
2,061,555
-6.74(-2.32%)
Feb 10, 2021
290.49
295.45
277.36
290.43
2,022,466
+1.93(+0.67%)
Feb 09, 2021
293.96
299.42
287.06
288.50
2,083,105
-6.04(-2.05%)
Feb 08, 2021
286.58
296.36
286.42
294.54
1,944,286
+9.51(+3.34%)
Feb 05, 2021
280.00
287.49
276.53
285.03
2,229,400
+8.19(+2.96%)
Feb 04, 2021
277.85
284.95
274.00
276.84
2,190,612
+5.43(+2.00%)
Feb 03, 2021
269.85
277.57
268.75
271.41
1,745,518
+4.55(+1.71%)
Feb 02, 2021
270.00
280.97
265.83
266.86
2,746,474
+2.76(+1.05%)
Feb 01, 2021
265.20
266.65
257.00
264.10
2,724,554
+0.27(+0.10%)
Jan 29, 2021
263.87
274.58
257.66
263.83
3,704,000
+0.99(+0.38%)
Jan 28, 2021
268.00
273.82
258.50
262.84
3,234,833
-11.10(-4.05%)
Jan 27, 2021
271.64
283.10
269.19
273.94
3,783,847
-12.29(-4.29%)
Jan 26, 2021
283.83
293.92
279.00
286.23
3,487,501
-0.86(-0.30%)
Jan 25, 2021
265.49
294.74
265.49
287.09
9,079,955
+24.09(+9.16%)
Jan 22, 2021
244.96
263.47
242.73
263.00
5,043,300
+17.50(+7.13%)
Jan 21, 2021
245.81
248.80
240.50
245.50
2,591,364
-1.24(-0.50%)
Jan 20, 2021
235.00
252.08
234.20
246.74
6,537,129
+14.02(+6.02%)
Jan 19, 2021
228.67
233.66
223.50
232.72
3,413,015
+7.47(+3.32%)
Jan 15, 2021
228.00
230.83
222.60
225.25
2,337,600
-0.29(-0.13%)
Jan 14, 2021
226.30
229.00
221.30
225.54
2,748,115
-6.25(-2.70%)
Jan 13, 2021
231.00
235.00
225.63
231.79
1,832,705
+1.70(+0.74%)
Jan 12, 2021
225.91
233.14
223.73
230.09
2,750,173
+9.23(+4.18%)
Jan 11, 2021
227.32
229.04
219.00
220.86
2,459,472
-6.92(-3.04%)
Jan 08, 2021
227.30
236.66
221.96
227.78
4,235,000
-1.00(-0.44%)
Jan 07, 2021
209.00
229.07
208.37
228.78
5,908,907
+24.63(+12.06%)
Jan 06, 2021
199.16
210.24
197.00
204.15
3,625,756
+3.18(+1.58%)
Jan 05, 2021
200.01
202.80
198.16
200.97
2,083,202
+0.34(+0.17%)
Jan 04, 2021
199.80
200.63
192.00
200.63
2,548,405
+0.67(+0.34%)
Dec 31, 2020
199.96
199.96
199.96
1,631,710
-3.61(-1.77%)
Dec 30, 2020
202.00
204.79
199.50
203.57
1,631,710
+4.59(+2.31%)
Dec 29, 2020
200.46
202.04
194.44
198.98
1,868,214
+1.15(+0.58%)
Dec 28, 2020
209.14
210.25
196.31
197.83
3,228,159
-10.12(-4.87%)
Dec 24, 2020
211.33
211.97
204.21
207.95
1,960,400
-1.47(-0.70%)
Dec 23, 2020
206.55
212.92
203.30
209.42
2,929,047
+3.38(+1.64%)
Dec 22, 2020
201.99
208.50
201.46
206.04
3,107,629
+6.29(+3.15%)
Dec 21, 2020
199.00
205.19
193.92
199.75
3,852,494
+3.41(+1.74%)
Dec 18, 2020
197.14
198.55
191.60
196.34
3,525,000
-0.47(-0.24%)
Dec 17, 2020
190.00
196.89
189.70
196.81
3,016,547
+9.74(+5.21%)
Dec 16, 2020
188.25
190.33
181.15
187.07
6,944,037
-9.04(-4.61%)
Dec 15, 2020
196.09
198.19
193.47
196.11
1,865,239
+1.48(+0.76%)
Dec 14, 2020
197.51
202.35
194.34
194.63
2,150,390
-4.95(-2.48%)
Dec 11, 2020
198.93
201.45
195.59
199.58
1,839,700
+0.57(+0.29%)
Dec 10, 2020
192.17
199.19
191.45
199.01
2,119,261
+6.73(+3.50%)
Dec 09, 2020
199.50
199.50
188.81
192.28
2,544,017
-5.98(-3.02%)
Dec 08, 2020
199.79
200.49
194.58
198.26
1,758,199
+0.96(+0.49%)
Dec 07, 2020
199.28
202.82
196.06
197.30
2,960,948
-6.36(-3.12%)
Dec 04, 2020
197.40
204.59
195.80
203.66
2,447,300
+6.45(+3.27%)
Dec 03, 2020
196.50
202.95
196.00
197.21
2,545,364
+2.18(+1.12%)
Dec 02, 2020
192.33
196.52
189.41
195.03
1,938,702
-0.16(-0.08%)
Dec 01, 2020
198.66
198.81
192.00
195.19
2,520,811
-3.58(-1.80%)
Nov 30, 2020
198.00
199.99
190.25
198.77
3,105,923
+2.32(+1.18%)
Nov 27, 2020
192.00
197.44
191.01
196.45
1,758,100
+5.86(+3.07%)
Nov 25, 2020
188.28
190.73
186.58
190.59
2,114,700
+4.17(+2.24%)
Nov 24, 2020
193.49
193.50
184.20
186.42
3,900,475
-7.59(-3.91%)
Nov 23, 2020
200.00
200.71
193.22
194.01
3,099,002
-5.99(-3.00%)
Nov 20, 2020
192.51
200.33
192.24
200.00
4,447,600
+8.81(+4.61%)
Nov 19, 2020
182.00
192.77
182.00
191.19
4,383,443
+9.32(+5.12%)
Nov 18, 2020
180.03
184.88
177.30
181.87
4,215,303
+2.53(+1.41%)
Nov 17, 2020
178.97
181.85
177.22
179.34
3,691,141
+2.34(+1.32%)
Nov 16, 2020
178.10
181.14
175.10
177.00
6,235,982
-6.07(-3.32%)
Nov 13, 2020
190.00
190.70
178.38
183.07
4,602,200
-3.92(-2.10%)
Nov 12, 2020
186.95
189.64
183.72
186.99
3,763,421
+4.44(+2.43%)
Nov 11, 2020
177.55
183.12
173.65
182.55
4,539,031
+10.11(+5.86%)
Nov 10, 2020
180.41
180.99
168.50
172.44
7,779,999
-5.54(-3.11%)
Nov 09, 2020
191.38
193.70
175.40
177.98
10,965,655
-28.16(-13.66%)
Nov 06, 2020
208.50
209.27
205.55
206.14
2,418,600
-2.37(-1.14%)
Nov 05, 2020
205.60
209.35
203.48
208.51
3,267,231
+9.77(+4.92%)
Nov 04, 2020
200.00
206.14
197.11
198.74
3,979,258
+3.50(+1.79%)
Nov 03, 2020
192.00
196.92
190.29
195.24
3,376,179
+4.84(+2.54%)
Nov 02, 2020
194.00
194.93
186.50
190.40
5,626,684
-6.06(-3.08%)
Oct 30, 2020
215.99
215.99
192.14
196.46
6,104,300
-21.43(-9.84%)
Oct 29, 2020
217.59
228.06
213.75
217.89
11,253,898
-9.05(-3.99%)
Oct 28, 2020
220.13
231.00
220.10
226.94
4,572,193
+3.88(+1.74%)
Oct 27, 2020
214.69
224.80
214.51
223.06
2,833,798
+10.91(+5.14%)
Oct 26, 2020
215.00
223.70
209.00
212.15
2,213,968
-4.17(-1.93%)
Oct 23, 2020
215.00
217.00
212.10
216.32
1,347,500
+1.52(+0.71%)
Oct 22, 2020
218.40
221.77
214.14
214.80
1,547,205
-1.97(-0.91%)
Oct 21, 2020
224.74
230.82
212.65
216.77
2,220,160
-5.46(-2.46%)
Oct 20, 2020
223.80
226.27
221.29
222.23
1,274,411
-1.46(-0.65%)
Oct 19, 2020
222.71
228.02
221.58
223.69
1,667,727
+2.40(+1.08%)
Oct 16, 2020
227.50
228.19
220.63
221.29
1,279,200
-3.06(-1.36%)
Oct 15, 2020
225.34
228.70
220.01
224.35
2,063,336
-6.10(-2.65%)
Oct 14, 2020
233.53
234.10
226.71
230.45
2,188,924
-1.35(-0.58%)
Oct 13, 2020
220.98
236.80
219.42
231.80
4,451,322
+13.80(+6.33%)
Oct 12, 2020
221.90
224.74
217.73
218.00
1,835,598
-0.11(-0.05%)
Oct 09, 2020
223.88
224.78
217.87
218.11
1,595,300
-3.37(-1.52%)
Oct 08, 2020
225.28
225.80
219.64
221.48
1,257,135
-1.37(-0.61%)
Oct 07, 2020
222.15
230.87
221.19
222.85
2,308,181
+5.13(+2.36%)
Oct 06, 2020
223.29
225.80
217.00
217.72
1,752,776
-7.49(-3.33%)
Oct 05, 2020
223.39
227.48
220.14
225.21
1,650,411
+3.61(+1.63%)
Oct 02, 2020
215.00
227.95
213.62
221.60
2,397,700
+0.92(+0.42%)
Oct 01, 2020
222.86
223.74
218.00
220.68
1,817,094
+1.44(+0.66%)
Sep 30, 2020
217.27
224.94
214.39
219.24
2,631,291
+1.90(+0.87%)
Sep 29, 2020
216.50
221.94
213.01
217.34
2,138,140
+2.25(+1.05%)
Sep 28, 2020
222.03
222.03
212.01
215.09
2,272,029
-3.91(-1.79%)
Sep 25, 2020
207.99
219.42
206.50
219.00
3,605,800
+15.05(+7.38%)
Sep 24, 2020
203.11
208.22
199.61
203.95
1,959,943
-5.27(-2.52%)
Sep 23, 2020
214.00
218.54
207.26
209.22
2,957,469
-6.06(-2.81%)
Sep 22, 2020
205.49
216.04
201.68
215.28
3,724,982
+12.62(+6.23%)
Sep 21, 2020
203.00
204.79
193.54
202.66
2,897,803
-2.77(-1.35%)
Sep 18, 2020
200.89
209.44
198.83
205.43
4,441,200
+6.15(+3.09%)
Sep 17, 2020
187.42
199.98
186.10
199.28
3,454,728
+5.76(+2.98%)
Sep 16, 2020
195.00
198.87
189.78
193.52
2,494,779
-1.19(-0.61%)
Sep 15, 2020
195.60
197.81
193.33
194.71
1,480,657
+1.35(+0.70%)
Sep 14, 2020
192.52
198.25
191.54
193.36
1,803,615
+3.45(+1.82%)
Sep 11, 2020
199.41
200.56
187.61
189.91
2,675,100
-8.23(-4.15%)
Sep 10, 2020
202.22
206.97
196.56
198.14
2,043,503
-2.63(-1.31%)
Sep 09, 2020
197.26
201.94
196.42
200.77
2,252,749
+7.92(+4.11%)
Sep 08, 2020
189.50
201.11
188.00
192.85
2,924,776
-5.44(-2.74%)
Sep 04, 2020
196.95
203.86
181.00
198.29
4,980,000
-4.73(-2.33%)
Sep 03, 2020
213.85
219.32
200.15
203.02
4,888,312
-20.13(-9.02%)
Sep 02, 2020
227.80
227.85
212.10
223.15
3,058,437
-1.05(-0.47%)
Sep 01, 2020
219.33
224.92
216.78
224.20
3,031,679
+8.51(+3.95%)
Aug 31, 2020
210.33
216.35
209.50
215.69
3,459,169
+7.12(+3.41%)
Aug 28, 2020
217.50
218.20
207.36
208.57
3,296,300
-7.20(-3.34%)
Aug 27, 2020
212.45
218.63
208.15
215.77
2,795,322
+1.20(+0.56%)
Aug 26, 2020
210.81
214.89
207.64
214.57
3,772,865
+2.56(+1.21%)
Aug 25, 2020
209.74
215.08
206.00
212.01
3,264,936
+1.38(+0.66%)
Aug 24, 2020
224.95
225.91
206.86
210.63
5,655,413
-12.78(-5.72%)
Aug 21, 2020
219.75
233.83
219.70
223.41
6,260,200
+5.00(+2.29%)
Aug 20, 2020
213.63
218.80
213.26
218.41
3,055,798
+1.90(+0.88%)
Aug 19, 2020
217.39
219.81
210.20
216.51
4,743,666
-0.77(-0.35%)
Aug 18, 2020
211.51
218.61
207.53
217.28
6,584,378
+12.26(+5.98%)
Aug 17, 2020
196.55
206.33
190.62
205.02
6,634,416
+17.52(+9.34%)
Aug 14, 2020
192.50
194.60
186.12
187.50
3,569,700
-4.58(-2.38%)
Aug 13, 2020
187.81
198.21
187.50
192.08
4,340,058
+6.99(+3.78%)
Aug 12, 2020
185.09
188.11
181.75
185.09
4,054,102
+1.34(+0.73%)
Aug 11, 2020
190.00
191.10
182.51
183.75
6,222,504
-9.99(-5.16%)
Aug 10, 2020
197.01
197.35
185.00
193.74
9,062,100
+0.02(+0.01%)
Aug 07, 2020
215.00
215.99
191.00
193.72
9,660,900
-18.78(-8.84%)
Aug 06, 2020
216.00
219.75
209.00
212.50
10,371,608
+10.49(+5.19%)
Aug 05, 2020
238.17
239.00
199.46
202.01
27,604,530
-47.41(-19.01%)
Aug 04, 2020
240.00
253.00
235.57
249.42
2,923,198
+12.28(+5.18%)
Aug 03, 2020
234.07
239.60
234.00
237.14
1,747,933
-0.49(-0.21%)
Jul 31, 2020
240.00
240.00
230.01
237.63
2,480,000
+0.56(+0.24%)
Jul 30, 2020
211.84
239.44
210.95
237.07
3,979,618
+18.82(+8.62%)
Jul 29, 2020
216.00
219.80
212.94
218.25
1,859,792
+5.57(+2.62%)
Jul 28, 2020
213.50
218.05
211.79
212.68
966,245
-0.07(-0.03%)
Jul 27, 2020
215.00
217.82
208.75
212.75
1,611,985
-0.10(-0.05%)
Jul 24, 2020
214.71
218.24
206.22
212.85
1,302,600
-7.03(-3.20%)
Jul 23, 2020
226.84
230.28
216.39
219.88
1,295,606
-4.10(-1.83%)
Jul 22, 2020
228.82
230.86
220.35
223.98
1,078,701
-2.68(-1.18%)
Jul 21, 2020
230.34
231.45
224.05
226.66
1,351,364
-0.61(-0.27%)
Jul 20, 2020
220.21
228.09
218.94
227.27
1,577,103
+9.50(+4.36%)
Jul 17, 2020
218.56
222.38
216.34
217.77
1,033,000
-0.79(-0.36%)
Jul 16, 2020
219.06
220.99
213.21
218.56
1,361,378
-3.27(-1.47%)
Jul 15, 2020
209.56
222.69
203.34
221.83
2,424,288
+12.61(+6.03%)
Jul 14, 2020
220.40
224.50
203.50
209.22
3,037,692
-9.23(-4.23%)
Jul 13, 2020
233.00
237.76
215.21
218.45
2,180,152
-10.53(-4.60%)
Jul 10, 2020
228.00
230.40
224.20
228.98
1,202,600
+0.55(+0.24%)
Jul 09, 2020
226.60
229.41
221.56
228.43
1,386,935
+3.90(+1.74%)
Jul 08, 2020
220.80
225.18
219.13
224.53
1,457,315
+7.27(+3.35%)
Jul 07, 2020
219.55
223.73
214.61
217.26
2,245,233
-0.74(-0.34%)
Jul 06, 2020
212.37
219.86
211.31
218.00
2,401,485
+9.11(+4.36%)
Jul 02, 2020
202.79
210.86
200.51
208.89
2,416,000
+10.04(+5.05%)
Jul 01, 2020
189.90
201.33
188.90
198.85
1,985,254
+8.01(+4.20%)
Jun 30, 2020
188.38
192.22
187.67
190.84
1,584,924
+3.49(+1.86%)
Jun 29, 2020
194.00
195.03
184.31
187.35
2,830,246
-5.91(-3.06%)
Jun 26, 2020
203.06
204.00
192.50
193.26
10,468,400
-8.44(-4.18%)
Jun 25, 2020
196.51
202.98
195.32
201.70
2,754,950
+4.69(+2.38%)
Jun 24, 2020
198.48
203.96
194.41
197.01
2,678,694
-1.07(-0.54%)
Jun 23, 2020
206.00
207.30
197.15
198.08
2,652,937
-6.86(-3.35%)
Jun 22, 2020
204.96
208.63
201.00
204.94
2,657,855
+3.41(+1.69%)
Jun 19, 2020
192.96
203.46
192.50
201.53
4,818,900
+9.55(+4.97%)
Jun 18, 2020
192.40
199.58
188.15
191.98
2,610,285
-0.08(-0.04%)
Jun 17, 2020
189.00
195.41
188.03
192.06
2,483,802
+3.65(+1.94%)
Jun 16, 2020
183.91
189.27
182.70
188.41
2,426,055
+0.13(+0.07%)
Jun 15, 2020
175.21
188.28
174.20
188.28
3,416,994
+16.01(+9.29%)
Jun 12, 2020
177.36
179.50
167.44
172.27
2,125,800
-1.46(-0.84%)
Jun 11, 2020
178.00
187.67
173.24
173.73
4,215,747
-2.98(-1.69%)
Jun 10, 2020
170.00
177.65
169.73
176.71
2,590,515
+7.88(+4.67%)
Jun 09, 2020
169.57
170.23
166.45
168.83
1,793,548
+2.48(+1.49%)
Jun 08, 2020
160.00
168.70
158.22
166.35
2,233,325
+4.70(+2.91%)
Jun 05, 2020
151.30
163.90
149.00
161.65
2,950,600
+4.50(+2.86%)
Jun 04, 2020
163.00
166.68
154.48
157.15
3,342,042
-7.44(-4.52%)
Jun 03, 2020
166.79
168.87
162.70
164.59
2,503,912
-5.28(-3.11%)
Jun 02, 2020
172.50
172.68
165.11
169.87
2,409,464
-3.75(-2.16%)
Jun 01, 2020
172.60
177.80
168.35
173.62
2,494,714
-0.44(-0.25%)
May 29, 2020
170.93
174.37
168.51
174.06
5,798,500
+7.16(+4.29%)
May 28, 2020
160.55
170.74
160.41
166.90
2,576,856
+4.26(+2.62%)
May 27, 2020
158.42
162.95
147.71
162.64
4,784,283
-1.83(-1.11%)
May 26, 2020
173.25
174.00
161.44
164.47
3,446,543
-9.71(-5.57%)
May 22, 2020
176.34
176.34
171.22
174.18
1,460,200
-0.81(-0.46%)
May 21, 2020
172.30
178.06
169.02
174.99
2,325,793
+3.72(+2.17%)
May 20, 2020
177.96
179.94
168.83
171.27
2,798,401
-4.39(-2.50%)
May 19, 2020
175.80
180.35
172.54
175.66
2,533,921
+3.46(+2.01%)
May 18, 2020
180.50
185.55
170.18
172.20
4,102,137
-12.03(-6.53%)
May 15, 2020
176.90
184.68
175.45
184.23
4,277,700
+4.69(+2.61%)
May 14, 2020
185.01
185.95
172.36
179.54
5,225,186
-8.65(-4.60%)
May 13, 2020
189.58
196.19
179.06
188.19
3,375,800
+4.04(+2.19%)
May 12, 2020
191.88
194.36
183.70
184.15
2,012,154
-6.47(-3.39%)
May 11, 2020
178.60
193.99
177.56
190.62
3,259,051
+14.12(+8.00%)
May 08, 2020
175.00
178.45
168.48
176.50
2,212,600
+1.57(+0.90%)
May 07, 2020
177.67
180.81
173.70
174.93
1,631,360
-1.08(-0.61%)
May 06, 2020
171.18
180.13
169.62
176.01
1,916,112
+6.42(+3.79%)
May 05, 2020
176.00
177.52
167.30
169.59
2,443,844
-4.71(-2.70%)
May 04, 2020
170.71
175.18
167.07
174.30
2,722,911
+4.87(+2.87%)
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
.