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
Activision Blizzard
(NQ:
ATVI
)
94.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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 29, 2022
75.59
75.93
74.53
74.79
8,958,877
-1.09(-1.43%)
Apr 28, 2022
75.63
76.53
75.37
75.88
8,252,136
+0.59(+0.79%)
Apr 27, 2022
76.00
76.46
75.25
75.29
7,397,087
-0.95(-1.25%)
Apr 26, 2022
76.99
77.23
76.20
76.24
10,891,594
-0.98(-1.27%)
Apr 25, 2022
77.38
77.63
76.58
77.22
8,761,425
-0.55(-0.71%)
Apr 22, 2022
78.01
78.17
77.69
77.77
3,935,148
-0.29(-0.37%)
Apr 21, 2022
78.19
78.27
77.85
78.06
3,662,621
-0.01(-0.01%)
Apr 20, 2022
78.28
78.46
78.02
78.07
3,456,029
-0.12(-0.15%)
Apr 19, 2022
78.07
78.50
77.97
78.19
3,492,673
-0.03(-0.04%)
Apr 18, 2022
77.96
78.28
77.88
78.22
6,267,527
+0.13(+0.16%)
Apr 14, 2022
78.12
78.33
78.01
78.09
4,620,901
-0.17(-0.21%)
Apr 13, 2022
78.48
78.53
77.95
78.26
6,012,229
+0.03(+0.04%)
Apr 12, 2022
78.28
78.50
78.10
78.23
4,818,493
+0.06(+0.08%)
Apr 11, 2022
78.68
78.92
78.11
78.17
4,473,250
-0.60(-0.76%)
Apr 08, 2022
78.73
79.12
78.59
78.77
3,199,456
-0.02(-0.03%)
Apr 07, 2022
78.81
79.12
78.66
78.79
4,006,074
+0.00(+0.00%)
Apr 06, 2022
78.63
79.19
78.63
78.79
4,961,265
-0.27(-0.34%)
Apr 05, 2022
79.28
79.79
78.93
79.05
3,658,700
-0.34(-0.43%)
Apr 04, 2022
79.48
79.61
79.14
79.40
6,627,249
-0.09(-0.11%)
Apr 01, 2022
78.51
79.53
78.46
79.48
3,822,416
+0.70(+0.89%)
Mar 31, 2022
79.07
79.42
78.61
78.79
7,612,886
-0.25(-0.31%)
Mar 30, 2022
79.18
79.33
78.98
79.03
5,220,966
-0.38(-0.48%)
Mar 29, 2022
78.83
79.42
78.83
79.42
5,619,849
+0.73(+0.92%)
Mar 28, 2022
78.00
78.75
77.87
78.69
7,389,097
+0.46(+0.59%)
Mar 25, 2022
78.35
78.65
78.19
78.23
5,474,736
-0.08(-0.10%)
Mar 24, 2022
78.04
78.33
77.66
78.30
3,779,762
+0.54(+0.70%)
Mar 23, 2022
77.84
78.52
77.72
77.76
5,397,250
-0.23(-0.29%)
Mar 22, 2022
77.60
78.12
77.60
77.99
6,561,086
+0.45(+0.58%)
Mar 21, 2022
77.54
77.79
77.11
77.54
7,883,275
+0.08(+0.10%)
Mar 18, 2022
77.45
78.04
77.25
77.46
16,477,208
-0.13(-0.16%)
Mar 17, 2022
78.17
78.17
77.31
77.59
8,119,858
-0.23(-0.29%)
Mar 16, 2022
78.46
78.53
77.44
77.81
10,905,364
-0.38(-0.49%)
Mar 15, 2022
78.12
78.48
77.84
78.20
7,475,483
-0.04(-0.05%)
Mar 14, 2022
78.73
79.12
78.14
78.24
9,694,056
-0.75(-0.95%)
Mar 11, 2022
79.47
79.86
78.86
78.98
10,894,270
-0.48(-0.61%)
Mar 10, 2022
79.44
79.24
79.47
7,098,292
-0.03(-0.04%)
Mar 09, 2022
80.03
80.14
79.33
79.49
10,080,598
-0.20(-0.25%)
Mar 08, 2022
79.09
80.09
78.99
79.69
7,645,340
+0.47(+0.60%)
Mar 07, 2022
79.84
80.15
79.07
79.22
8,687,609
-0.87(-1.08%)
Mar 04, 2022
80.02
80.48
79.95
80.08
7,656,431
-0.07(-0.09%)
Mar 03, 2022
80.20
80.30
79.75
80.15
7,137,863
+0.02(+0.02%)
Mar 02, 2022
80.00
80.32
79.60
80.13
8,169,154
+0.59(+0.74%)
Mar 01, 2022
79.80
80.15
79.24
79.54
8,162,918
-0.61(-0.76%)
Feb 28, 2022
79.71
80.22
79.55
80.15
10,435,485
+0.06(+0.07%)
Feb 25, 2022
79.81
80.19
79.65
80.09
5,796,250
+0.42(+0.53%)
Feb 24, 2022
78.78
79.84
78.70
79.67
10,555,821
+0.30(+0.37%)
Feb 23, 2022
79.70
79.78
79.11
79.38
9,532,853
-0.51(-0.64%)
Feb 22, 2022
79.81
80.52
79.77
79.89
11,166,825
+0.18(+0.22%)
Feb 18, 2022
79.71
0
+0.08(+0.10%)
Feb 17, 2022
80.11
80.15
79.56
79.63
5,031,839
-0.48(-0.60%)
Feb 16, 2022
80.10
80.43
79.76
80.11
6,595,806
-0.06(-0.07%)
Feb 15, 2022
80.25
80.65
80.01
80.17
9,182,678
+0.02(+0.02%)
Feb 14, 2022
80.14
80.28
79.77
80.15
7,137,534
+0.00(+0.00%)
Feb 11, 2022
80.15
80.47
79.75
80.15
7,088,038
+0.05(+0.06%)
Feb 10, 2022
79.78
80.59
79.74
80.10
9,212,879
-0.05(-0.06%)
Feb 09, 2022
79.22
80.51
78.83
80.15
11,599,069
+1.25(+1.58%)
Feb 08, 2022
78.36
79.46
78.24
78.90
9,259,179
+0.72(+0.92%)
Feb 07, 2022
78.47
78.66
78.01
78.19
9,236,190
+0.25(+0.32%)
Feb 04, 2022
77.15
78.51
77.10
77.94
13,481,793
+0.30(+0.38%)
Feb 03, 2022
77.94
77.40
77.65
20,291,328
-0.30(-0.38%)
Feb 02, 2022
77.77
78.38
77.63
77.94
17,674,498
+0.19(+0.24%)
Feb 01, 2022
77.77
78.43
77.47
77.75
12,428,698
+0.05(+0.06%)
Jan 31, 2022
77.57
77.70
11,860,152
-0.13(-0.16%)
Jan 28, 2022
77.50
77.82
76.48
77.83
11,391,953
+0.24(+0.30%)
Jan 27, 2022
77.79
78.40
77.35
77.60
11,090,747
+0.12(+0.15%)
Jan 26, 2022
78.32
78.59
77.33
77.48
10,478,224
-0.33(-0.43%)
Jan 25, 2022
78.43
79.26
77.70
77.81
14,635,263
-0.84(-1.06%)
Jan 24, 2022
79.41
80.49
78.14
78.65
24,789,668
-1.36(-1.70%)
Jan 21, 2022
80.56
80.65
79.81
80.01
17,431,260
-0.40(-0.50%)
Jan 20, 2022
80.93
81.67
80.30
80.41
19,307,884
-0.38(-0.47%)
Jan 19, 2022
81.27
81.69
80.15
80.79
30,982,410
-0.15(-0.19%)
Jan 18, 2022
85.33
85.46
80.10
80.95
122,250,392
+16.64(+25.87%)
Jan 14, 2022
64.31
0
+1.20(+1.90%)
Jan 13, 2022
63.84
63.93
62.95
63.11
13,002,522
-0.63(-0.99%)
Jan 12, 2022
64.15
64.46
62.76
63.74
14,228,063
-1.02(-1.58%)
Jan 11, 2022
62.05
64.89
61.89
64.76
10,907,490
+2.69(+4.34%)
Jan 10, 2022
62.83
63.18
60.97
62.07
15,243,735
-0.91(-1.45%)
Jan 07, 2022
62.93
63.82
62.28
62.98
21,828,492
+0.22(+0.34%)
Jan 06, 2022
65.07
65.17
62.66
62.77
15,323,115
-2.46(-3.77%)
Jan 05, 2022
66.09
66.74
65.17
65.22
15,237,073
-0.87(-1.31%)
Jan 04, 2022
66.72
66.89
65.82
66.09
9,622,273
-0.21(-0.31%)
Jan 03, 2022
65.34
66.55
64.71
66.30
13,429,914
+0.87(+1.32%)
Dec 31, 2021
66.21
66.52
65.20
65.43
9,634,281
+1.29(+2.00%)
Dec 30, 2021
66.09
66.77
64.15
64.15
7,634,413
-1.91(-2.88%)
Dec 29, 2021
65.47
66.07
65.10
66.05
9,274,969
+0.48(+0.73%)
Dec 28, 2021
64.97
66.47
64.52
65.57
14,038,713
+1.20(+1.86%)
Dec 27, 2021
64.16
64.65
63.93
64.37
10,819,434
+0.29(+0.45%)
Dec 23, 2021
62.95
64.31
62.80
64.08
8,868,240
+1.04(+1.65%)
Dec 22, 2021
62.22
63.06
62.10
63.04
15,342,872
+0.50(+0.80%)
Dec 21, 2021
61.22
62.59
60.43
62.54
11,283,720
+1.76(+2.90%)
Dec 20, 2021
60.00
61.20
59.67
60.78
8,912,307
+0.43(+0.72%)
Dec 17, 2021
60.09
61.04
59.60
60.35
17,401,188
-3.80(-5.92%)
Dec 16, 2021
59.55
64.15
59.19
64.15
10,241,611
+6.51(+11.30%)
Dec 15, 2021
57.63
59.51
57.63
57.63
7,504,546
-0.90(-1.55%)
Dec 14, 2021
57.20
58.89
57.19
58.54
8,938,820
+0.64(+1.10%)
Dec 13, 2021
57.63
58.47
57.06
57.90
8,743,450
+0.75(+1.31%)
Dec 10, 2021
58.18
58.43
56.52
57.15
10,331,663
-0.94(-1.62%)
Dec 09, 2021
57.63
58.82
57.55
58.09
8,661,174
-0.20(-0.34%)
Dec 08, 2021
57.81
59.02
57.07
58.29
9,948,619
+0.49(+0.85%)
Dec 07, 2021
57.95
58.29
57.32
57.80
11,746,029
+0.67(+1.17%)
Dec 06, 2021
56.58
57.48
56.29
57.13
9,565,396
+0.72(+1.27%)
Dec 03, 2021
56.04
56.49
55.47
56.41
13,510,634
+0.07(+0.12%)
Dec 02, 2021
56.33
56.99
55.68
56.34
8,748,855
+0.01(+0.02%)
Dec 01, 2021
58.13
58.23
56.25
56.33
11,802,047
-1.30(-2.25%)
Nov 30, 2021
59.02
59.44
58.74
57.63
19,608,362
-0.27(-0.46%)
Nov 29, 2021
59.87
59.94
57.90
57.90
7,878,250
-1.72(-2.88%)
Nov 26, 2021
60.27
60.66
59.19
59.62
8,445,383
-0.29(-0.48%)
Nov 24, 2021
60.82
60.82
59.75
59.90
9,844,109
-0.85(-1.39%)
Nov 23, 2021
60.83
61.88
60.32
60.75
16,842,510
-0.42(-0.69%)
Nov 22, 2021
59.92
61.38
58.79
61.17
16,861,798
-0.18(-0.29%)
Nov 19, 2021
62.70
63.03
61.14
61.35
14,736,732
-2.80(-4.36%)
Nov 18, 2021
62.55
64.15
61.51
64.15
24,668,240
+1.01(+1.59%)
Nov 17, 2021
64.45
64.55
62.45
63.14
29,244,612
-1.91(-2.93%)
Nov 16, 2021
69.38
70.94
64.38
65.05
38,855,548
-4.22(-6.09%)
Nov 15, 2021
68.17
69.45
67.01
69.27
11,821,341
+0.73(+1.06%)
Nov 12, 2021
66.60
68.88
66.23
68.54
14,156,839
+2.15(+3.24%)
Nov 11, 2021
66.14
66.41
64.93
66.39
13,451,157
+0.55(+0.84%)
Nov 10, 2021
65.63
65.83
8,094,589
-0.16(-0.24%)
Nov 09, 2021
65.88
66.43
65.43
65.99
8,957,050
+0.28(+0.42%)
Nov 08, 2021
67.30
67.30
65.52
65.72
13,030,720
-0.99(-1.49%)
Nov 05, 2021
67.44
67.64
65.81
66.71
13,947,286
-0.39(-0.59%)
Nov 04, 2021
66.36
67.60
65.55
67.10
16,474,216
+1.46(+2.22%)
Nov 03, 2021
65.16
66.08
63.48
65.65
44,475,600
-10.74(-14.06%)
Nov 02, 2021
77.98
78.06
75.76
76.39
10,500,966
-1.65(-2.12%)
Nov 01, 2021
77.64
78.57
78.51
78.04
7,696,139
+1.14(+1.48%)
Oct 29, 2021
77.63
78.06
76.45
76.90
8,510,806
-0.68(-0.87%)
Oct 28, 2021
77.30
77.66
75.38
77.58
11,022,404
+0.23(+0.29%)
Oct 27, 2021
78.89
78.97
77.25
77.35
6,366,282
-2.08(-2.61%)
Oct 26, 2021
80.46
79.09
79.43
6,529,502
-0.42(-0.53%)
Oct 25, 2021
78.12
80.16
78.08
79.85
8,903,357
+1.89(+2.42%)
Oct 22, 2021
77.32
79.58
77.32
77.96
7,077,315
+0.56(+0.72%)
Oct 21, 2021
76.44
77.44
75.45
77.40
6,013,918
+0.61(+0.79%)
Oct 20, 2021
76.24
76.79
75.81
76.79
4,613,359
+0.89(+1.17%)
Oct 19, 2021
75.50
75.92
74.70
75.91
4,309,147
+0.77(+1.02%)
Oct 18, 2021
74.88
75.45
74.00
75.14
5,486,969
+0.00(+0.00%)
Oct 15, 2021
75.24
75.80
74.93
75.14
6,581,481
+0.29(+0.38%)
Oct 14, 2021
74.69
75.89
74.32
74.85
5,563,230
+0.85(+1.14%)
Oct 13, 2021
74.10
74.84
73.78
74.01
6,709,700
+0.32(+0.44%)
Oct 12, 2021
75.19
75.28
73.36
73.68
6,752,203
-1.38(-1.83%)
Oct 11, 2021
76.46
76.47
75.00
75.06
6,432,317
-1.27(-1.66%)
Oct 08, 2021
76.48
77.07
75.97
76.33
9,034,440
+0.25(+0.32%)
Oct 07, 2021
75.99
77.20
75.50
76.08
8,670,191
+0.06(+0.08%)
Oct 06, 2021
74.68
76.74
74.44
76.02
9,635,634
+0.49(+0.65%)
Oct 05, 2021
75.97
76.37
74.97
75.53
9,935,215
-0.39(-0.52%)
Oct 04, 2021
76.90
77.03
75.59
75.92
6,055,575
-1.31(-1.69%)
Oct 01, 2021
76.77
77.73
75.92
77.23
5,959,763
+1.12(+1.47%)
Sep 30, 2021
76.28
77.11
75.73
76.11
7,664,821
+0.01(+0.01%)
Sep 29, 2021
75.27
77.63
75.24
76.10
9,863,302
+1.03(+1.38%)
Sep 28, 2021
73.43
75.81
73.43
75.07
11,343,555
+1.23(+1.66%)
Sep 27, 2021
73.79
74.70
72.47
73.84
6,623,950
-0.18(-0.24%)
Sep 24, 2021
73.27
74.34
72.89
74.02
7,554,548
+0.58(+0.79%)
Sep 23, 2021
71.92
74.22
71.51
73.44
9,467,427
+1.83(+2.55%)
Sep 22, 2021
71.98
72.81
71.01
71.61
10,462,992
-0.22(-0.30%)
Sep 21, 2021
75.34
75.37
71.74
71.82
14,445,075
-3.10(-4.13%)
Sep 20, 2021
77.34
77.52
73.63
74.92
12,436,649
-3.32(-4.25%)
Sep 17, 2021
78.11
79.17
76.71
78.25
11,194,508
+0.28(+0.35%)
Sep 16, 2021
77.03
78.29
76.75
77.97
9,533,646
+1.01(+1.32%)
Sep 15, 2021
76.45
77.47
75.83
76.96
5,619,300
+0.40(+0.53%)
Sep 14, 2021
77.48
77.58
76.38
76.55
6,339,410
-0.68(-0.88%)
Sep 13, 2021
78.80
79.43
76.86
77.23
7,460,196
-1.09(-1.39%)
Sep 10, 2021
76.87
79.50
76.06
78.32
12,307,101
+1.56(+2.04%)
Sep 09, 2021
77.51
78.10
75.86
76.76
11,514,655
-2.20(-2.79%)
Sep 08, 2021
77.17
78.99
76.98
78.96
8,365,394
+1.79(+2.32%)
Sep 07, 2021
80.06
80.08
76.60
77.17
15,795,778
-2.67(-3.34%)
Sep 03, 2021
79.87
80.30
79.45
79.84
5,700,515
-0.13(-0.16%)
Sep 02, 2021
81.38
81.48
79.80
79.97
8,575,871
-0.97(-1.20%)
Sep 01, 2021
81.36
82.00
80.67
80.94
6,330,601
-0.07(-0.09%)
Aug 31, 2021
80.13
82.00
79.86
81.01
9,637,022
+1.23(+1.54%)
Aug 30, 2021
80.15
80.21
78.60
79.78
8,555,890
-1.29(-1.59%)
Aug 27, 2021
80.10
81.29
79.96
81.07
6,101,723
+1.16(+1.45%)
Aug 26, 2021
80.24
81.13
79.85
79.91
7,488,541
+0.43(+0.54%)
Aug 25, 2021
80.76
80.76
78.68
79.48
10,584,684
-0.96(-1.20%)
Aug 24, 2021
81.38
81.44
79.85
80.44
11,997,235
-0.42(-0.52%)
Aug 23, 2021
81.56
82.11
80.54
80.86
8,811,144
-0.40(-0.50%)
Aug 20, 2021
81.50
82.29
80.86
81.27
7,490,924
-0.53(-0.65%)
Aug 19, 2021
80.85
83.14
80.83
81.80
5,541,100
+0.33(+0.41%)
Aug 18, 2021
82.22
82.75
81.40
81.46
4,634,979
-0.53(-0.65%)
Aug 17, 2021
81.68
83.00
81.11
81.99
4,860,665
-0.47(-0.57%)
Aug 16, 2021
82.12
82.64
81.68
82.46
4,393,487
+0.00(+0.00%)
Aug 13, 2021
84.87
84.96
82.07
82.46
5,459,377
-1.30(-1.55%)
Aug 12, 2021
83.70
84.06
81.80
83.76
7,476,710
+0.17(+0.20%)
Aug 11, 2021
82.13
84.81
81.70
83.60
13,612,220
+1.98(+2.42%)
Aug 10, 2021
80.40
81.98
79.93
81.62
7,898,184
+1.55(+1.94%)
Aug 09, 2021
80.51
81.02
79.91
80.07
6,183,812
-1.00(-1.24%)
Aug 06, 2021
78.58
81.14
78.58
81.07
9,854,893
+2.07(+2.61%)
Aug 05, 2021
80.21
80.68
78.04
79.00
10,037,196
-1.18(-1.47%)
Aug 04, 2021
82.13
82.51
79.12
80.18
20,084,788
+1.67(+2.13%)
Aug 03, 2021
79.65
80.10
76.52
78.51
17,608,002
-2.88(-3.54%)
Aug 02, 2021
82.64
82.77
81.18
81.39
6,328,744
-0.85(-1.03%)
Jul 30, 2021
81.78
83.25
81.48
82.24
7,174,381
+0.05(+0.06%)
Jul 29, 2021
83.47
83.81
82.12
82.19
11,018,495
-1.23(-1.47%)
Jul 28, 2021
83.48
85.86
83.32
83.42
13,380,607
+0.76(+0.92%)
Jul 27, 2021
88.45
88.45
80.21
82.66
24,178,062
-5.99(-6.76%)
Jul 26, 2021
89.53
89.89
88.50
88.65
4,663,865
-1.34(-1.49%)
Jul 23, 2021
89.16
90.21
88.53
89.99
3,954,595
+1.01(+1.14%)
Jul 22, 2021
88.90
89.18
88.08
88.98
5,245,714
-0.69(-0.77%)
Jul 21, 2021
90.26
90.40
88.91
89.66
5,855,459
-0.33(-0.37%)
Jul 20, 2021
89.12
90.20
88.08
90.00
6,737,839
+1.19(+1.34%)
Jul 19, 2021
90.23
90.73
88.41
88.81
7,871,566
-1.48(-1.63%)
Jul 16, 2021
89.37
90.86
89.34
90.28
7,535,882
+1.10(+1.24%)
Jul 15, 2021
90.84
91.07
89.10
89.18
8,893,178
-1.61(-1.78%)
Jul 14, 2021
91.99
92.22
90.58
90.80
5,040,189
-0.91(-1.00%)
Jul 13, 2021
91.96
92.31
91.34
91.71
8,337,625
+0.33(+0.37%)
Jul 12, 2021
91.79
91.87
90.90
91.38
4,122,594
+0.52(+0.57%)
Jul 09, 2021
90.36
91.07
89.95
90.85
3,647,284
+0.20(+0.22%)
Jul 08, 2021
90.87
91.51
90.23
90.66
6,231,514
-1.11(-1.21%)
Jul 07, 2021
93.69
93.69
91.60
91.77
3,502,009
-1.07(-1.15%)
Jul 06, 2021
92.91
93.63
92.13
92.84
3,896,856
+0.13(+0.14%)
Jul 02, 2021
93.18
93.43
92.03
92.71
3,153,696
+0.36(+0.39%)
Jul 01, 2021
93.50
93.82
91.68
92.35
5,140,033
-1.51(-1.61%)
Jun 30, 2021
94.14
94.40
93.57
93.86
4,444,894
-0.17(-0.18%)
Jun 29, 2021
93.84
94.33
92.52
94.03
4,229,832
+0.21(+0.22%)
Jun 28, 2021
91.26
94.56
91.07
93.82
7,216,617
+3.09(+3.40%)
Jun 25, 2021
91.11
92.19
90.65
90.74
9,093,526
-0.25(-0.27%)
Jun 24, 2021
90.34
91.53
90.04
90.98
5,734,377
+1.69(+1.89%)
Jun 23, 2021
90.35
90.46
88.74
89.29
6,554,555
-1.07(-1.19%)
Jun 22, 2021
90.43
90.58
89.67
90.36
4,732,166
+0.06(+0.07%)
Jun 21, 2021
90.36
91.23
89.35
90.30
4,737,467
+0.32(+0.36%)
Jun 18, 2021
91.58
91.83
89.55
89.98
8,652,800
-1.67(-1.82%)
Jun 17, 2021
92.08
92.90
91.14
91.65
5,173,129
-0.86(-0.93%)
Jun 16, 2021
94.17
94.36
91.25
92.51
7,566,018
-1.88(-1.99%)
Jun 15, 2021
97.23
97.35
93.80
94.38
6,255,962
-3.16(-3.24%)
Jun 14, 2021
96.76
97.82
96.00
97.54
5,947,759
+1.01(+1.05%)
Jun 11, 2021
96.18
96.73
95.75
96.53
4,181,960
+0.45(+0.47%)
Jun 10, 2021
94.69
96.26
94.50
96.08
4,482,537
+1.14(+1.20%)
Jun 09, 2021
95.74
96.31
94.79
94.94
3,668,632
-0.27(-0.28%)
Jun 08, 2021
95.84
96.00
94.99
95.20
2,639,890
-0.31(-0.33%)
Jun 07, 2021
95.29
95.68
94.69
95.52
2,699,812
+0.28(+0.29%)
Jun 04, 2021
93.57
95.71
93.57
95.24
3,041,090
+1.83(+1.96%)
Jun 03, 2021
92.94
94.13
92.51
93.41
3,869,049
-0.40(-0.43%)
Jun 02, 2021
94.74
95.05
93.41
93.81
3,333,091
-1.04(-1.10%)
Jun 01, 2021
95.65
95.99
94.54
94.86
3,561,398
-0.79(-0.82%)
May 28, 2021
95.83
96.46
95.56
95.64
3,144,324
+0.00(+0.00%)
May 27, 2021
95.40
95.96
94.99
95.64
7,873,009
-0.05(-0.05%)
May 26, 2021
95.52
96.85
95.21
95.69
3,945,713
+0.67(+0.70%)
May 25, 2021
95.27
95.76
94.69
95.02
3,339,278
+0.12(+0.12%)
May 24, 2021
94.35
95.17
94.24
94.91
3,250,517
+1.11(+1.18%)
May 21, 2021
95.37
95.47
93.68
93.79
5,523,127
-1.18(-1.24%)
May 20, 2021
93.08
95.62
93.02
94.97
6,856,022
+2.27(+2.45%)
May 19, 2021
90.93
92.86
90.68
92.70
4,285,284
+0.60(+0.65%)
May 18, 2021
91.02
93.77
90.73
92.10
6,368,256
+1.33(+1.46%)
May 17, 2021
91.15
91.54
90.02
90.78
5,261,553
-1.03(-1.12%)
May 14, 2021
92.84
92.84
91.52
91.81
3,717,804
-0.07(-0.07%)
May 13, 2021
91.93
92.49
91.29
91.88
4,821,198
+0.75(+0.82%)
May 12, 2021
92.72
93.23
90.74
91.13
6,279,907
-2.64(-2.81%)
May 11, 2021
92.11
94.19
91.40
93.77
6,640,171
+2.13(+2.33%)
May 10, 2021
93.49
94.16
91.60
91.63
6,166,942
-1.60(-1.72%)
May 07, 2021
91.89
93.55
91.50
93.23
6,621,185
+1.74(+1.90%)
May 06, 2021
88.51
91.98
88.16
91.49
8,159,163
+2.90(+3.27%)
May 05, 2021
92.05
93.20
88.51
88.59
13,298,890
+1.37(+1.57%)
May 04, 2021
89.34
89.47
86.00
87.22
15,392,942
-2.42(-2.70%)
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
.