Five Below Inc (NQ: FIVE )

181.38 -2.48 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 174.98 174.98 174.98 1,117,880 +2.24(+1.30%)
Dec 30, 2020 170.60 173.55 169.13 172.74 1,117,880 +2.95(+1.74%)
Dec 29, 2020 167.49 170.07 165.06 169.79 1,440,207 +4.23(+2.55%)
Dec 28, 2020 160.16 167.23 158.71 165.56 1,687,031 +6.71(+4.22%)
Dec 24, 2020 155.94 159.34 155.10 158.85 308,700 +2.59(+1.66%)
Dec 23, 2020 156.52 157.85 155.57 156.26 621,538 -0.44(-0.28%)
Dec 22, 2020 156.80 157.04 153.34 156.70 673,484 +0.33(+0.21%)
Dec 21, 2020 155.51 158.95 154.10 156.37 863,689 -1.51(-0.96%)
Dec 18, 2020 164.12 165.14 156.97 157.88 911,400 -5.67(-3.47%)
Dec 17, 2020 164.00 164.94 161.71 163.55 787,283 +0.55(+0.34%)
Dec 16, 2020 158.51 163.29 158.00 163.00 869,251 +4.85(+3.07%)
Dec 15, 2020 159.73 161.07 156.44 158.15 1,042,818 -1.08(-0.68%)
Dec 14, 2020 165.62 165.62 158.54 159.23 1,079,009 -4.51(-2.75%)
Dec 11, 2020 166.92 167.32 162.91 163.74 467,700 -1.21(-0.73%)
Dec 10, 2020 167.97 167.97 163.08 164.95 719,042 +1.30(+0.79%)
Dec 09, 2020 165.35 166.59 162.61 163.65 538,401 -1.34(-0.81%)
Dec 08, 2020 161.80 166.27 161.51 164.99 641,172 +1.62(+0.99%)
Dec 07, 2020 161.84 163.75 160.47 163.37 744,926 +1.75(+1.08%)
Dec 04, 2020 162.63 163.76 159.15 161.62 868,500 -1.18(-0.72%)
Dec 03, 2020 160.00 167.53 159.04 162.80 1,651,670 +6.73(+4.31%)
Dec 02, 2020 160.11 163.09 155.79 156.07 1,323,048 -6.05(-3.73%)
Dec 01, 2020 158.97 163.42 158.35 162.12 1,394,328 +5.72(+3.66%)
Nov 30, 2020 159.13 159.24 152.37 156.40 672,512 -1.69(-1.07%)
Nov 27, 2020 156.34 159.35 155.59 158.09 375,500 +2.25(+1.44%)
Nov 25, 2020 156.98 157.84 154.42 155.84 687,100 -1.65(-1.05%)
Nov 24, 2020 159.03 159.47 154.16 157.49 830,125 +1.26(+0.81%)
Nov 23, 2020 156.25 159.55 154.53 156.23 830,905 +1.03(+0.66%)
Nov 20, 2020 155.57 156.84 154.20 155.20 330,300 -0.01(-0.01%)
Nov 19, 2020 154.42 156.44 152.67 155.21 615,404 +2.31(+1.51%)
Nov 18, 2020 152.45 156.71 152.45 152.90 524,501 +0.28(+0.18%)
Nov 17, 2020 149.83 154.70 148.09 152.62 527,184 +1.24(+0.82%)
Nov 16, 2020 148.35 151.50 146.06 151.38 924,882 +5.34(+3.66%)
Nov 13, 2020 144.10 146.45 141.72 146.04 639,200 +3.21(+2.25%)
Nov 12, 2020 144.28 146.25 141.78 142.83 442,142 -1.77(-1.22%)
Nov 11, 2020 144.47 146.66 140.00 144.60 490,872 +0.83(+0.58%)
Nov 10, 2020 148.01 149.72 143.50 143.77 864,887 -2.53(-1.73%)
Nov 09, 2020 146.01 159.59 145.46 146.30 1,459,947 +5.78(+4.11%)
Nov 06, 2020 141.62 142.54 139.21 140.52 428,300 -1.31(-0.92%)
Nov 05, 2020 142.12 143.44 141.04 141.83 685,511 +0.24(+0.17%)
Nov 04, 2020 137.38 143.90 137.05 141.59 723,131 +4.98(+3.65%)
Nov 03, 2020 134.16 137.34 132.25 136.61 469,621 +4.76(+3.61%)
Nov 02, 2020 134.47 136.13 130.59 131.85 610,615 -1.49(-1.12%)
Oct 30, 2020 133.77 135.14 131.75 133.34 684,700 -0.76(-0.57%)
Oct 29, 2020 131.91 135.52 130.59 134.10 489,675 +2.20(+1.67%)
Oct 28, 2020 134.80 136.55 131.58 131.90 659,384 -3.35(-2.48%)
Oct 27, 2020 132.84 136.35 132.84 135.25 392,155 +2.79(+2.11%)
Oct 26, 2020 136.71 137.35 131.36 132.46 512,095 -5.33(-3.87%)
Oct 23, 2020 135.76 137.92 133.49 137.79 347,600 +3.50(+2.61%)
Oct 22, 2020 132.98 134.63 131.34 134.29 521,289 +1.95(+1.47%)
Oct 21, 2020 134.50 135.37 132.19 132.34 425,150 -2.56(-1.90%)
Oct 20, 2020 137.42 137.56 134.83 134.90 353,848 -1.46(-1.07%)
Oct 19, 2020 138.86 141.39 135.52 136.36 569,396 -1.52(-1.10%)
Oct 16, 2020 137.65 140.09 136.43 137.88 494,100 +0.32(+0.23%)
Oct 15, 2020 134.00 138.57 133.51 137.56 501,755 +1.47(+1.08%)
Oct 14, 2020 135.32 138.98 135.32 136.09 413,976 +0.94(+0.70%)
Oct 13, 2020 133.45 137.33 133.25 135.15 503,975 +1.18(+0.88%)
Oct 12, 2020 135.88 136.30 132.74 133.97 529,467 -1.81(-1.33%)
Oct 09, 2020 133.98 136.28 133.01 135.78 566,600 +3.32(+2.51%)
Oct 08, 2020 128.82 132.50 127.57 132.46 422,205 +4.20(+3.27%)
Oct 07, 2020 127.40 130.00 127.40 128.26 562,408 +2.91(+2.32%)
Oct 06, 2020 130.74 131.35 124.48 125.35 1,019,803 -4.69(-3.61%)
Oct 05, 2020 130.32 131.49 128.40 130.04 782,064 +0.62(+0.48%)
Oct 02, 2020 126.00 130.85 125.31 129.42 635,300 +0.29(+0.22%)
Oct 01, 2020 127.63 130.04 127.58 129.13 683,528 +2.13(+1.68%)
Sep 30, 2020 126.89 128.59 125.67 127.00 749,011 +2.34(+1.88%)
Sep 29, 2020 128.98 129.58 123.45 124.66 798,698 -3.67(-2.86%)
Sep 28, 2020 131.04 131.74 128.06 128.33 582,605 -1.11(-0.86%)
Sep 25, 2020 127.84 129.94 126.59 129.44 537,800 +1.90(+1.49%)
Sep 24, 2020 125.43 130.05 124.85 127.54 591,921 +0.24(+0.19%)
Sep 23, 2020 128.89 130.54 127.03 127.30 545,754 -1.44(-1.12%)
Sep 22, 2020 130.44 131.50 127.04 128.74 652,750 -0.56(-0.43%)
Sep 21, 2020 134.00 134.02 127.08 129.30 997,642 -7.38(-5.40%)
Sep 18, 2020 136.78 140.14 135.35 136.68 1,347,700 +2.52(+1.88%)
Sep 17, 2020 131.57 134.99 131.02 134.16 977,404 +0.09(+0.07%)
Sep 16, 2020 133.67 135.74 132.78 134.07 810,900 +1.39(+1.05%)
Sep 15, 2020 132.04 133.34 130.63 132.68 1,047,658 +1.64(+1.25%)
Sep 14, 2020 131.44 133.27 130.78 131.04 794,121 +1.02(+0.78%)
Sep 11, 2020 128.32 130.52 127.25 130.02 833,900 +1.77(+1.38%)
Sep 10, 2020 126.40 129.67 126.25 128.25 1,278,200 +2.97(+2.37%)
Sep 09, 2020 123.00 126.12 122.87 125.28 948,406 +2.59(+2.11%)
Sep 08, 2020 122.95 126.58 121.79 122.69 1,074,241 -2.60(-2.08%)
Sep 04, 2020 127.45 129.79 124.75 125.29 1,441,100 -1.87(-1.47%)
Sep 03, 2020 128.66 129.50 121.35 127.16 3,887,587 +10.08(+8.61%)
Sep 02, 2020 117.41 117.69 112.43 117.08 1,967,751 +2.66(+2.32%)
Sep 01, 2020 109.95 114.45 108.51 114.42 1,403,143 +4.97(+4.54%)
Aug 31, 2020 112.22 113.61 109.28 109.45 1,150,507 -2.78(-2.48%)
Aug 28, 2020 111.51 114.44 111.24 112.23 881,700 +1.63(+1.47%)
Aug 27, 2020 114.98 115.67 110.59 110.60 790,277 -3.82(-3.34%)
Aug 26, 2020 111.89 114.50 111.02 114.42 729,693 +2.08(+1.85%)
Aug 25, 2020 113.52 113.81 110.70 112.34 557,186 -1.10(-0.97%)
Aug 24, 2020 110.61 113.50 109.63 113.44 860,415 +3.99(+3.65%)
Aug 21, 2020 106.61 109.70 106.47 109.45 709,000 +2.76(+2.59%)
Aug 20, 2020 106.32 110.04 106.05 106.69 959,990 -1.01(-0.94%)
Aug 19, 2020 109.14 110.50 107.32 107.70 556,740 -1.30(-1.19%)
Aug 18, 2020 111.53 111.80 107.78 109.00 796,214 -2.64(-2.36%)
Aug 17, 2020 110.77 112.80 110.06 111.64 764,486 +1.40(+1.27%)
Aug 14, 2020 108.59 111.55 107.31 110.24 678,100 +1.13(+1.04%)
Aug 13, 2020 107.80 111.36 106.39 109.11 723,844 +1.08(+1.00%)
Aug 12, 2020 109.27 109.27 105.29 108.03 788,664 +0.09(+0.08%)
Aug 11, 2020 108.29 111.58 107.68 107.94 1,079,098 +0.93(+0.87%)
Aug 10, 2020 103.47 108.40 103.03 107.01 968,310 +4.55(+4.44%)
Aug 07, 2020 103.23 104.39 101.85 102.46 878,100 -0.39(-0.38%)
Aug 06, 2020 105.92 106.49 102.71 102.85 829,271 -3.78(-3.54%)
Aug 05, 2020 108.68 108.82 105.27 106.63 910,264 -1.40(-1.30%)
Aug 04, 2020 108.36 109.12 107.14 108.03 851,155 +0.06(+0.06%)
Aug 03, 2020 109.18 109.42 107.08 107.97 683,164 -0.94(-0.86%)
Jul 31, 2020 111.70 111.78 107.23 108.91 639,800 -2.47(-2.22%)
Jul 30, 2020 111.88 112.59 109.69 111.38 532,891 -1.91(-1.69%)
Jul 29, 2020 111.33 115.17 111.24 113.29 744,877 +2.81(+2.54%)
Jul 28, 2020 111.52 112.50 110.22 110.48 715,261 -1.12(-1.00%)
Jul 27, 2020 111.06 112.16 108.82 111.60 574,887 +1.42(+1.29%)
Jul 24, 2020 108.14 111.67 108.04 110.18 679,600 +1.04(+0.95%)
Jul 23, 2020 109.39 113.10 107.78 109.14 1,138,451 +0.05(+0.05%)
Jul 22, 2020 105.15 109.66 105.02 109.09 849,354 +3.41(+3.23%)
Jul 21, 2020 104.23 107.00 103.96 105.68 687,607 +1.92(+1.85%)
Jul 20, 2020 103.04 105.00 101.25 103.76 849,888 +0.25(+0.24%)
Jul 17, 2020 104.60 104.84 102.78 103.51 644,000 -0.49(-0.47%)
Jul 16, 2020 101.05 104.08 100.93 104.00 690,494 +1.37(+1.33%)
Jul 15, 2020 99.86 102.86 99.49 102.63 829,169 +4.80(+4.91%)
Jul 14, 2020 97.96 99.04 96.61 97.83 860,885 -0.78(-0.79%)
Jul 13, 2020 102.50 102.83 98.29 98.61 841,707 -2.52(-2.49%)
Jul 10, 2020 100.84 101.60 99.18 101.13 542,100 +0.61(+0.61%)
Jul 09, 2020 102.97 102.97 98.07 100.52 908,319 -2.78(-2.69%)
Jul 08, 2020 98.38 103.44 98.00 103.30 961,705 +4.80(+4.87%)
Jul 07, 2020 102.05 102.85 98.26 98.50 936,774 -4.63(-4.49%)
Jul 06, 2020 105.14 105.74 102.12 103.13 817,890 -0.37(-0.36%)
Jul 02, 2020 106.89 107.65 103.27 103.50 677,400 -1.87(-1.77%)
Jul 01, 2020 106.85 108.72 105.10 105.37 757,144 -1.54(-1.44%)
Jun 30, 2020 107.09 107.44 105.02 106.91 813,826 -0.20(-0.19%)
Jun 29, 2020 103.85 107.18 102.26 107.11 912,705 +3.55(+3.43%)
Jun 26, 2020 105.80 107.00 102.16 103.56 1,209,000 -2.00(-1.89%)
Jun 25, 2020 105.52 106.05 103.58 105.56 698,789 -0.86(-0.81%)
Jun 24, 2020 108.02 108.54 102.65 106.42 813,134 -2.45(-2.25%)
Jun 23, 2020 111.39 111.78 108.58 108.87 593,812 -0.68(-0.62%)
Jun 22, 2020 106.98 110.30 106.61 109.55 902,923 +2.30(+2.14%)
Jun 19, 2020 112.69 114.09 106.61 107.25 1,042,200 -4.02(-3.61%)
Jun 18, 2020 111.17 114.30 110.68 111.27 678,206 -1.20(-1.07%)
Jun 17, 2020 113.48 114.60 111.34 112.47 777,697 -0.50(-0.44%)
Jun 16, 2020 114.35 115.40 110.99 112.97 875,108 +3.14(+2.86%)
Jun 15, 2020 107.00 110.09 104.68 109.83 1,026,344 -0.62(-0.56%)
Jun 12, 2020 108.86 110.97 106.40 110.45 1,527,700 +4.05(+3.81%)
Jun 11, 2020 109.25 110.15 104.73 106.40 2,092,293 -7.27(-6.40%)
Jun 10, 2020 116.76 118.95 112.46 113.67 5,906,466 +9.77(+9.40%)
Jun 09, 2020 106.00 106.35 102.38 103.90 2,285,578 -3.44(-3.20%)
Jun 08, 2020 111.85 112.29 105.14 107.34 1,777,374 -2.71(-2.46%)
Jun 05, 2020 110.57 111.90 107.43 110.05 1,713,500 +4.23(+4.00%)
Jun 04, 2020 108.47 110.21 105.13 105.82 1,489,384 -2.05(-1.90%)
Jun 03, 2020 106.46 108.94 105.80 107.87 1,064,431 +3.02(+2.88%)
Jun 02, 2020 104.29 106.23 102.47 104.85 1,026,886 +2.12(+2.06%)
Jun 01, 2020 104.40 106.61 102.40 102.73 935,418 -1.92(-1.83%)
May 29, 2020 103.10 106.37 102.32 104.65 882,600 +0.55(+0.53%)
May 28, 2020 109.00 109.00 102.65 104.10 1,150,418 -0.56(-0.54%)
May 27, 2020 102.18 104.94 99.81 104.66 1,433,114 +4.39(+4.38%)
May 26, 2020 103.83 105.20 99.99 100.27 1,227,788 +0.72(+0.72%)
May 22, 2020 97.55 100.40 96.76 99.55 1,292,400 +2.25(+2.31%)
May 21, 2020 91.57 97.50 91.57 97.30 1,230,642 +5.01(+5.43%)
May 20, 2020 95.67 96.00 91.80 92.29 633,770 -1.99(-2.11%)
May 19, 2020 93.87 97.11 92.66 94.28 1,005,945 -0.26(-0.28%)
May 18, 2020 93.17 96.43 92.84 94.54 1,222,178 +5.60(+6.30%)
May 15, 2020 83.80 90.17 83.58 88.94 1,337,600 +3.30(+3.85%)
May 14, 2020 82.97 86.03 81.11 85.64 803,420 +1.47(+1.75%)
May 13, 2020 87.41 88.00 83.50 84.17 1,369,181 -3.82(-4.34%)
May 12, 2020 92.12 94.20 87.97 87.99 1,223,980 -3.52(-3.85%)
May 11, 2020 89.46 92.21 87.84 91.51 1,260,506 +1.01(+1.12%)
May 08, 2020 90.85 91.53 89.21 90.50 1,601,600 +1.54(+1.73%)
May 07, 2020 90.74 91.85 88.76 88.96 743,276 +0.14(+0.16%)
May 06, 2020 90.90 91.30 88.52 88.82 583,282 -0.51(-0.57%)
May 05, 2020 89.14 90.46 88.43 89.33 856,126 +1.26(+1.43%)
May 04, 2020 85.53 88.28 84.01 88.07 672,489 +0.80(+0.92%)
May 01, 2020 87.35 87.85 85.68 87.27 902,400 -2.89(-3.21%)
Apr 30, 2020 90.67 91.93 88.04 90.16 880,230 -2.50(-2.70%)
Apr 29, 2020 92.14 94.62 90.90 92.66 1,243,592 +2.63(+2.92%)
Apr 28, 2020 89.51 92.25 88.91 90.03 1,126,919 +3.42(+3.95%)
Apr 27, 2020 82.13 86.90 81.22 86.61 887,915 +5.63(+6.95%)
Apr 24, 2020 79.36 81.69 79.23 80.98 691,400 +2.56(+3.26%)
Apr 23, 2020 80.95 82.38 78.26 78.42 1,044,689 -3.35(-4.10%)
Apr 22, 2020 81.00 82.33 80.33 81.77 622,659 +2.45(+3.09%)
Apr 21, 2020 81.49 82.07 78.44 79.32 741,010 -4.29(-5.13%)
Apr 20, 2020 83.68 85.60 82.95 83.61 853,378 -2.86(-3.31%)
Apr 17, 2020 85.05 86.89 83.42 86.47 977,200 +5.16(+6.35%)
Apr 16, 2020 80.95 81.59 79.62 81.31 1,057,193 +0.41(+0.51%)
Apr 15, 2020 79.31 81.40 78.69 80.90 994,104 -2.57(-3.08%)
Apr 14, 2020 81.36 83.83 80.89 83.47 784,005 +3.70(+4.64%)
Apr 13, 2020 82.50 82.53 77.27 79.77 1,080,348 -3.21(-3.87%)
Apr 09, 2020 79.29 86.46 79.05 82.98 2,005,000 +5.88(+7.63%)
Apr 08, 2020 73.37 79.59 72.09 77.10 1,708,828 +5.50(+7.68%)
Apr 07, 2020 75.65 77.36 70.16 71.60 3,261,142 +0.95(+1.34%)
Apr 06, 2020 67.31 72.26 66.16 70.65 1,414,139 +7.93(+12.64%)
Apr 03, 2020 64.14 64.97 59.30 62.72 1,247,000 -1.63(-2.53%)
Apr 02, 2020 63.47 65.08 62.26 64.35 1,342,946 +0.45(+0.70%)
Apr 01, 2020 66.61 68.13 63.06 63.90 1,732,585 -6.48(-9.21%)
Mar 31, 2020 72.69 73.37 68.90 70.38 1,280,020 -2.56(-3.51%)
Mar 30, 2020 71.00 74.48 68.01 72.94 1,452,405 +1.51(+2.11%)
Mar 27, 2020 77.17 77.17 71.06 71.43 1,868,100 -6.68(-8.55%)
Mar 26, 2020 78.32 81.42 74.03 78.11 2,273,961 +1.49(+1.94%)
Mar 25, 2020 73.52 77.39 70.38 76.62 2,527,662 +4.98(+6.95%)
Mar 24, 2020 62.94 72.00 62.25 71.64 2,348,239 +13.14(+22.46%)
Mar 23, 2020 52.29 60.43 51.34 58.50 2,343,403 +6.04(+11.51%)
Mar 20, 2020 52.57 56.47 51.18 52.46 3,616,800 +0.19(+0.36%)
Mar 19, 2020 56.00 58.48 47.53 52.27 5,421,333 -1.32(-2.46%)
Mar 18, 2020 59.64 60.87 48.01 53.59 3,023,001 -10.63(-16.55%)
Mar 17, 2020 58.90 67.24 56.02 64.22 2,951,045 +7.05(+12.33%)
Mar 16, 2020 70.00 71.81 55.13 57.17 3,059,566 -19.39(-25.33%)
Mar 13, 2020 77.10 78.26 68.28 76.56 2,954,300 +4.54(+6.30%)
Mar 12, 2020 84.91 88.20 72.01 72.02 2,857,064 -19.94(-21.68%)
Mar 11, 2020 95.28 97.10 90.54 91.96 953,880 -5.91(-6.04%)
Mar 10, 2020 93.74 97.97 90.10 97.87 1,375,385 +7.03(+7.74%)
Mar 09, 2020 90.00 93.41 89.53 90.84 1,157,743 -5.96(-6.16%)
Mar 06, 2020 92.52 97.74 92.26 96.80 1,239,600 +1.51(+1.58%)
Mar 05, 2020 96.74 96.97 93.26 95.29 1,143,622 -2.89(-2.94%)
Mar 04, 2020 98.12 98.53 96.08 98.18 986,177 +1.54(+1.59%)
Mar 03, 2020 98.28 101.47 96.07 96.64 1,053,765 -1.44(-1.47%)
Mar 02, 2020 97.48 98.29 93.74 98.08 1,462,782 +1.13(+1.17%)
Feb 28, 2020 97.39 99.68 95.31 96.95 1,876,000 -4.24(-4.19%)
Feb 27, 2020 102.62 105.86 100.60 101.19 1,380,796 -4.41(-4.18%)
Feb 26, 2020 107.47 109.42 104.90 105.60 1,333,320 -1.58(-1.47%)
Feb 25, 2020 111.05 111.25 106.96 107.18 1,880,875 -2.83(-2.57%)
Feb 24, 2020 112.70 112.98 109.98 110.01 1,184,689 -5.64(-4.88%)
Feb 21, 2020 117.61 118.18 114.47 115.65 883,700 -2.56(-2.17%)
Feb 20, 2020 116.37 118.44 116.22 118.21 962,746 +1.49(+1.28%)
Feb 19, 2020 116.51 118.16 116.22 116.72 586,212 +0.59(+0.51%)
Feb 18, 2020 115.50 117.88 114.81 116.13 831,220 +0.44(+0.38%)
Feb 14, 2020 115.20 117.14 114.77 115.69 799,200 +0.76(+0.66%)
Feb 13, 2020 113.22 115.16 111.99 114.93 1,090,988 +1.39(+1.22%)
Feb 12, 2020 112.33 114.35 111.39 113.54 1,069,310 +1.76(+1.57%)
Feb 11, 2020 112.22 113.29 111.14 111.78 953,444 +0.11(+0.10%)
Feb 10, 2020 113.78 114.83 110.74 111.67 1,111,203 -2.34(-2.05%)
Feb 07, 2020 115.59 115.59 113.03 114.01 841,500 -2.10(-1.81%)
Feb 06, 2020 117.35 117.98 115.63 116.11 606,919 -0.71(-0.61%)
Feb 05, 2020 114.82 117.18 114.31 116.82 1,007,529 +3.49(+3.08%)
Feb 04, 2020 115.91 115.91 112.76 113.33 958,567 -0.31(-0.27%)
Feb 03, 2020 113.79 116.16 113.45 113.64 836,971 +0.42(+0.37%)
Jan 31, 2020 117.00 117.00 112.21 113.22 1,046,800 -4.09(-3.49%)
Jan 30, 2020 117.43 118.63 116.51 117.31 811,798 -1.35(-1.14%)
Jan 29, 2020 117.99 119.17 116.57 118.66 944,934 +1.20(+1.02%)
Jan 28, 2020 116.70 118.60 116.33 117.46 516,583 +1.24(+1.07%)
Jan 27, 2020 116.58 118.44 115.73 116.22 945,114 -2.53(-2.13%)
Jan 24, 2020 115.78 119.06 115.49 118.75 899,300 +3.14(+2.72%)
Jan 23, 2020 115.52 116.97 114.77 115.61 572,008 -0.04(-0.03%)
Jan 22, 2020 118.18 118.57 115.43 115.65 783,637 -1.93(-1.64%)
Jan 21, 2020 115.50 117.90 115.27 117.58 982,141 +1.53(+1.32%)
Jan 17, 2020 116.59 117.74 115.34 116.05 1,018,300 -0.55(-0.47%)
Jan 16, 2020 113.81 116.96 113.42 116.60 2,127,582 +3.50(+3.09%)
Jan 15, 2020 113.17 114.80 111.94 113.10 2,015,317 -1.16(-1.02%)
Jan 14, 2020 109.40 115.24 109.40 114.26 4,632,098 +6.80(+6.33%)
Jan 13, 2020 96.85 108.16 95.52 107.46 16,786,714 -13.77(-11.36%)
Jan 10, 2020 124.83 124.83 120.73 121.23 1,166,500 -3.25(-2.61%)
Jan 09, 2020 122.66 124.64 121.82 124.48 1,201,625 +1.58(+1.29%)
Jan 08, 2020 121.75 124.45 121.75 122.90 1,555,745 +1.29(+1.06%)
Jan 07, 2020 124.03 124.71 120.85 121.61 1,888,961 -2.19(-1.77%)
Jan 06, 2020 125.93 125.93 121.09 123.80 2,166,523 -3.87(-3.03%)
Jan 03, 2020 126.41 128.53 125.76 127.67 603,800 +0.02(+0.02%)
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.