Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

63,334.47 +625.84 (+1.00%)
Streaming Realtime Price Updated: 9:18 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 433.89 419.99 430.57 6,664 +3.52(+0.82%)
Dec 30, 2015 434.97 420.75 427.05 7,922 -2.99(-0.70%)
Dec 29, 2015 433.17 418.55 430.04 10,269 +9.34(+2.22%)
Dec 28, 2015 429.86 417.01 420.70 7,553 -2.22(-0.52%)
Dec 27, 2015 425.42 410.50 422.92 7,105 +4.94(+1.18%)
Dec 26, 2015 457.45 407.25 417.98 26,424 -37.28(-8.19%)
Dec 25, 2015 458.33 448.00 455.26 2,893 +0.33(+0.07%)
Dec 24, 2015 459.54 442.11 454.93 10,278 +11.98(+2.70%)
Dec 23, 2015 445.52 434.43 442.95 7,089 +7.32(+1.68%)
Dec 22, 2015 443.58 433.06 435.63 8,131 -1.93(-0.44%)
Dec 21, 2015 450.00 425.52 437.56 18,851 -5.35(-1.21%)
Dec 20, 2015 462.00 433.83 442.91 16,697 -18.25(-3.96%)
Dec 19, 2015 465.90 452.03 461.16 6,777 -1.84(-0.40%)
Dec 18, 2015 466.64 453.50 463.00 12,861 +6.75(+1.48%)
Dec 17, 2015 458.84 448.75 456.25 6,655 +2.03(+0.45%)
Dec 16, 2015 465.00 436.89 454.22 23,792 -8.15(-1.76%)
Dec 15, 2015 464.99 441.31 462.37 17,817 +19.99(+4.52%)
Dec 14, 2015 448.12 428.42 442.38 13,668 +6.58(+1.51%)
Dec 13, 2015 442.97 422.03 435.80 11,403 -0.09(-0.02%)
Dec 12, 2015 467.80 403.00 435.89 30,295 -15.45(-3.42%)
Dec 11, 2015 454.36 415.13 451.34 28,477 +35.06(+8.42%)
Dec 10, 2015 419.79 408.91 416.28 8,589 +0.20(+0.05%)
Dec 09, 2015 424.95 400.00 416.08 22,284 +5.95(+1.45%)
Dec 08, 2015 410.13 388.33 410.13 10,099 +14.59(+3.69%)
Dec 07, 2015 399.91 381.01 395.54 15,216 +5.05(+1.29%)
Dec 06, 2015 399.85 383.00 390.49 14,600 +6.85(+1.79%)
Dec 05, 2015 389.89 362.33 383.64 16,492 +21.27(+5.87%)
Dec 04, 2015 364.30 355.92 362.37 10,004 +1.05(+0.29%)
Dec 03, 2015 370.53 356.21 361.32 12,411 +1.35(+0.38%)
Dec 02, 2015 363.16 348.64 359.97 12,062 -3.01(-0.83%)
Dec 01, 2015 379.00 354.56 362.98 15,710 -15.21(-4.02%)
Nov 30, 2015 383.00 367.11 378.19 17,927 +7.30(+1.97%)
Nov 29, 2015 373.15 354.45 370.89 7,714 +14.50(+4.07%)
Nov 28, 2015 359.87 350.41 356.39 6,390 -2.38(-0.66%)
Nov 27, 2015 364.80 347.84 358.77 13,516 +2.46(+0.69%)
Nov 26, 2015 369.70 328.40 356.31 35,619 +27.84(+8.48%)
Nov 25, 2015 330.84 316.00 328.47 12,363 +10.05(+3.16%)
Nov 24, 2015 323.50 317.00 318.42 8,604 -4.59(-1.42%)
Nov 23, 2015 326.09 320.39 323.01 5,140 -0.10(-0.03%)
Nov 22, 2015 326.60 320.13 323.11 4,129 -1.88(-0.58%)
Nov 21, 2015 328.94 318.52 324.99 5,159 +3.49(+1.09%)
Nov 20, 2015 327.73 310.00 321.50 21,339 -3.99(-1.23%)
Nov 19, 2015 337.05 324.92 325.49 27,022 -10.99(-3.27%)
Nov 18, 2015 337.89 330.28 336.48 27,200 +1.04(+0.31%)
Nov 17, 2015 350.44 329.00 335.44 29,354 +5.99(+1.82%)
Nov 16, 2015 332.20 315.00 329.45 20,891 +12.92(+4.08%)
Nov 15, 2015 334.99 314.60 316.53 27,445 -15.08(-4.55%)
Nov 14, 2015 356.10 325.45 331.61 25,612 -1.90(-0.57%)
Nov 13, 2015 342.00 325.00 333.51 25,576 -0.06(-0.02%)
Nov 12, 2015 344.78 298.00 333.57 37,096 +30.57(+10.09%)
Nov 11, 2015 341.41 294.00 303.00 52,138 -33.01(-9.82%)
Nov 10, 2015 381.74 323.63 336.01 48,367 -43.87(-11.55%)
Nov 09, 2015 386.79 360.54 379.88 25,460 +8.01(+2.15%)
Nov 08, 2015 390.47 366.18 371.87 27,276 -15.12(-3.91%)
Nov 07, 2015 392.82 369.09 386.99 26,431 +15.20(+4.09%)
Nov 06, 2015 396.67 353.26 371.79 47,535 -11.41(-2.98%)
Nov 05, 2015 448.79 364.37 383.20 60,798 -18.77(-4.67%)
Nov 04, 2015 502.00 368.11 401.97 106,539 +3.96(+0.99%)
Nov 03, 2015 420.77 360.38 398.01 76,040 +36.03(+9.95%)
Nov 02, 2015 369.02 320.00 361.98 44,530 +33.95(+10.35%)
Nov 01, 2015 329.85 303.01 328.03 14,153 +17.97(+5.80%)
Oct 31, 2015 334.67 302.99 310.06 29,861 -18.68(-5.68%)
Oct 30, 2015 334.05 313.18 328.74 38,740 +14.45(+4.60%)
Oct 29, 2015 319.60 301.70 314.29 32,237 +9.46(+3.10%)
Oct 28, 2015 308.48 294.18 304.83 31,008 +9.66(+3.27%)
Oct 27, 2015 300.00 285.40 295.17 34,151 +9.35(+3.27%)
Oct 26, 2015 288.16 279.25 285.82 22,046 -2.01(-0.70%)
Oct 25, 2015 296.00 282.20 287.83 29,272 +5.24(+1.85%)
Oct 24, 2015 283.00 277.72 282.59 20,206 +4.87(+1.75%)
Oct 23, 2015 280.19 273.46 277.72 23,367 +3.21(+1.17%)
Oct 22, 2015 280.04 267.26 274.51 28,422 +6.71(+2.51%)
Oct 21, 2015 272.69 264.00 267.80 20,593 -2.59(-0.96%)
Oct 20, 2015 272.95 262.67 270.39 29,007 +5.80(+2.19%)
Oct 19, 2015 266.01 259.82 264.59 16,716 +4.02(+1.54%)
Oct 18, 2015 271.17 260.00 260.57 9,834 -8.42(-3.13%)
Oct 17, 2015 273.00 260.80 268.99 26,310 +6.96(+2.66%)
Oct 16, 2015 267.00 253.69 262.03 33,775 +8.01(+3.15%)
Oct 15, 2015 256.50 250.30 254.02 21,980 +1.56(+0.62%)
Oct 14, 2015 255.93 248.06 252.46 26,996 +3.77(+1.52%)
Oct 13, 2015 250.89 242.82 248.69 25,950 +3.21(+1.31%)
Oct 12, 2015 248.47 245.01 245.48 10,702 -2.35(-0.95%)
Oct 11, 2015 248.50 244.53 247.83 18,977 +2.11(+0.86%)
Oct 10, 2015 246.43 243.00 245.72 17,300 +1.23(+0.50%)
Oct 09, 2015 244.95 242.16 244.49 14,276 +1.08(+0.44%)
Oct 08, 2015 244.76 242.06 243.41 13,825 -0.06(-0.02%)
Oct 07, 2015 247.65 242.30 243.47 23,752 -3.46(-1.40%)
Oct 06, 2015 248.19 239.52 246.93 26,896 +6.40(+2.66%)
Oct 05, 2015 240.57 236.10 240.53 20,157 +2.13(+0.89%)
Oct 04, 2015 239.98 237.62 238.40 14,956 -0.37(-0.15%)
Oct 03, 2015 239.86 236.30 238.77 17,828 +1.08(+0.45%)
Oct 02, 2015 239.06 235.00 237.69 17,034 +0.17(+0.07%)
Oct 01, 2015 239.44 235.01 237.52 20,520 +0.87(+0.37%)
Sep 30, 2015 238.27 234.67 236.65 20,870 -0.06(-0.03%)
Sep 29, 2015 240.56 235.09 236.71 19,663 -2.29(-0.96%)
Sep 28, 2015 239.68 231.58 239.00 17,740 +7.09(+3.06%)
Sep 27, 2015 234.63 231.16 231.91 17,353 -1.99(-0.85%)
Sep 26, 2015 235.67 233.00 233.90 15,120 -1.23(-0.52%)
Sep 25, 2015 237.25 232.56 235.13 22,677 +1.94(+0.83%)
Sep 24, 2015 235.52 228.89 233.19 24,029 +3.78(+1.65%)
Sep 23, 2015 231.50 228.00 229.41 13,939 -0.18(-0.08%)
Sep 22, 2015 231.96 223.12 229.59 19,146 +3.66(+1.62%)
Sep 21, 2015 230.34 225.00 225.93 14,135 -4.36(-1.89%)
Sep 20, 2015 231.70 229.01 230.29 13,164 +0.06(+0.03%)
Sep 19, 2015 233.76 229.98 230.23 11,239 -2.06(-0.89%)
Sep 18, 2015 234.40 230.83 232.29 19,448 -0.15(-0.06%)
Sep 17, 2015 235.00 227.00 232.44 14,675 +4.59(+2.01%)
Sep 16, 2015 230.50 223.00 227.85 18,435 -2.12(-0.92%)
Sep 15, 2015 231.21 226.50 229.97 17,011 +0.46(+0.20%)
Sep 14, 2015 232.92 223.99 229.51 17,777 -0.66(-0.29%)
Sep 13, 2015 236.09 228.00 230.17 18,717 -5.44(-2.31%)
Sep 12, 2015 240.00 233.02 235.61 17,285 -4.33(-1.80%)
Sep 11, 2015 240.94 237.50 239.94 13,813 +1.44(+0.60%)
Sep 10, 2015 241.65 234.78 238.50 20,676 +0.54(+0.23%)
Sep 09, 2015 244.22 237.01 237.96 23,265 -6.05(-2.48%)
Sep 08, 2015 246.24 239.89 244.01 24,014 +3.89(+1.62%)
Sep 07, 2015 242.91 238.44 240.12 23,210 -0.33(-0.14%)
Sep 06, 2015 244.20 235.02 240.45 25,762 +5.00(+2.12%)
Sep 05, 2015 237.22 229.23 235.45 20,063 +4.36(+1.89%)
Sep 04, 2015 231.40 226.33 231.09 20,890 +4.30(+1.90%)
Sep 03, 2015 229.96 226.50 226.79 19,714 -1.98(-0.87%)
Sep 02, 2015 230.77 226.00 228.77 21,572 +1.12(+0.49%)
Sep 01, 2015 231.67 226.17 227.65 23,890 -2.19(-0.95%)
Aug 31, 2015 232.49 224.39 229.84 15,743 +1.41(+0.62%)
Aug 30, 2015 232.75 225.04 228.43 15,797 -0.80(-0.35%)
Aug 29, 2015 233.90 226.67 229.23 15,444 -2.80(-1.21%)
Aug 28, 2015 235.93 220.29 232.03 22,724 +8.29(+3.71%)
Aug 27, 2015 228.89 223.17 223.74 14,448 -1.43(-0.64%)
Aug 26, 2015 231.09 219.77 225.17 24,510 +2.99(+1.35%)
Aug 25, 2015 228.04 198.12 222.18 42,121 +10.39(+4.91%)
Aug 24, 2015 228.99 207.73 211.79 37,273 -16.68(-7.30%)
Aug 23, 2015 234.03 225.85 228.47 12,713 -2.00(-0.87%)
Aug 22, 2015 235.20 223.01 230.47 16,002 -2.80(-1.20%)
Aug 21, 2015 236.66 231.77 233.27 10,039 -2.68(-1.14%)
Aug 20, 2015 236.66 226.01 235.95 16,008 +8.85(+3.90%)
Aug 19, 2015 246.00 221.11 227.10 28,560 -18.90(-7.68%)
Aug 18, 2015 256.99 245.05 246.00 11,685 -10.66(-4.15%)
Aug 17, 2015 259.12 254.63 256.66 8,651 +0.57(+0.22%)
Aug 16, 2015 262.20 254.01 256.09 9,784 -4.94(-1.89%)
Aug 15, 2015 266.50 260.45 261.03 5,325 -4.68(-1.76%)
Aug 14, 2015 266.99 262.00 265.71 8,079 +1.06(+0.40%)
Aug 13, 2015 269.37 262.32 264.65 11,012 -3.86(-1.44%)
Aug 12, 2015 271.50 265.71 268.51 9,263 -1.49(-0.55%)
Aug 11, 2015 270.87 263.64 270.00 8,309 +5.68(+2.15%)
Aug 10, 2015 266.79 261.60 264.32 9,762 -0.91(-0.34%)
Aug 09, 2015 268.95 261.01 265.23 8,992 +3.52(+1.35%)
Aug 08, 2015 279.97 260.41 261.71 10,196 -17.30(-6.20%)
Aug 07, 2015 280.43 274.19 279.01 8,545 +2.04(+0.74%)
Aug 06, 2015 281.65 276.60 276.97 7,097 -4.03(-1.43%)
Aug 05, 2015 285.86 280.63 281.00 6,577 -3.65(-1.28%)
Aug 04, 2015 285.88 280.26 284.65 6,335 +1.93(+0.68%)
Aug 03, 2015 285.80 279.52 282.72 6,191 +1.22(+0.43%)
Aug 02, 2015 282.90 276.57 281.50 4,507 +0.73(+0.26%)
Aug 01, 2015 285.16 276.66 280.77 7,105 -3.62(-1.27%)
Jul 31, 2015 289.00 281.80 284.39 7,971 -3.34(-1.16%)
Jul 30, 2015 290.23 284.53 287.73 8,080 -1.90(-0.66%)
Jul 29, 2015 294.67 287.27 289.63 10,200 -4.52(-1.54%)
Jul 28, 2015 297.00 292.19 294.15 8,973 -0.12(-0.04%)
Jul 27, 2015 297.44 286.43 294.27 14,479 +1.43(+0.49%)
Jul 26, 2015 294.00 287.41 292.84 5,451 +3.50(+1.21%)
Jul 25, 2015 292.00 286.50 289.34 7,621 -0.62(-0.21%)
Jul 24, 2015 290.02 275.90 289.96 15,596 +13.29(+4.80%)
Jul 23, 2015 278.55 275.79 276.67 6,582 -1.26(-0.45%)
Jul 22, 2015 277.93 275.00 277.93 8,586 +1.42(+0.51%)
Jul 21, 2015 281.07 276.28 276.51 8,829 -1.03(-0.37%)
Jul 20, 2015 279.16 274.62 277.54 8,933 +2.04(+0.74%)
Jul 19, 2015 278.10 275.12 275.50 4,923 -1.23(-0.44%)
Jul 18, 2015 283.00 276.73 276.73 9,438 -2.70(-0.97%)
Jul 17, 2015 280.73 272.31 279.43 11,948 +2.20(+0.79%)
Jul 16, 2015 292.40 274.92 277.23 21,307 -8.32(-2.91%)
Jul 15, 2015 293.70 285.40 285.55 9,139 -2.41(-0.84%)
Jul 14, 2015 297.13 286.02 287.96 10,331 -4.04(-1.38%)
Jul 13, 2015 310.73 281.00 292.00 29,753 -18.24(-5.88%)
Jul 12, 2015 317.99 291.64 310.24 22,525 +17.95(+6.14%)
Jul 11, 2015 298.05 283.88 292.29 11,643 +5.99(+2.09%)
Jul 10, 2015 294.71 268.63 286.30 29,174 +16.65(+6.17%)
Jul 09, 2015 271.98 265.92 269.65 13,965 +0.26(+0.10%)
Jul 08, 2015 273.24 263.01 269.39 16,224 +3.21(+1.21%)
Jul 07, 2015 271.69 264.01 266.18 13,842 -3.56(-1.32%)
Jul 06, 2015 278.54 267.13 269.74 20,311 -0.59(-0.22%)
Jul 05, 2015 274.74 258.75 270.33 20,910 +9.59(+3.68%)
Jul 04, 2015 261.28 254.05 260.74 7,843 +4.88(+1.91%)
Jul 03, 2015 256.44 252.40 255.86 9,029 +1.17(+0.46%)
Jul 02, 2015 260.77 253.19 254.69 9,921 -2.38(-0.93%)
Jul 01, 2015 265.25 253.81 257.07 13,368 -7.06(-2.67%)
Jun 30, 2015 268.00 255.00 264.13 19,955 +7.75(+3.02%)
Jun 29, 2015 256.94 248.15 256.38 15,338 +7.48(+3.01%)
Jun 28, 2015 251.40 247.04 248.90 6,038 -2.27(-0.90%)
Jun 27, 2015 252.00 242.36 251.17 7,119 +7.97(+3.28%)
Jun 26, 2015 243.44 240.00 243.20 5,259 +1.55(+0.64%)
Jun 25, 2015 242.90 239.18 241.65 5,161 +0.96(+0.40%)
Jun 24, 2015 244.14 238.20 240.69 6,591 -3.09(-1.27%)
Jun 23, 2015 247.25 242.14 243.78 5,073 -3.32(-1.34%)
Jun 22, 2015 247.99 242.64 247.10 4,980 +3.73(+1.53%)
Jun 21, 2015 245.00 241.06 243.37 2,004 -1.32(-0.54%)
Jun 20, 2015 245.56 239.93 244.69 4,503 +1.27(+0.52%)
Jun 19, 2015 249.93 242.14 243.42 6,766 -4.67(-1.88%)
Jun 18, 2015 251.58 240.00 248.09 11,166 +2.77(+1.13%)
Jun 17, 2015 257.39 243.20 245.32 17,474 -3.43(-1.38%)
Jun 16, 2015 252.05 234.35 248.75 17,375 +12.83(+5.44%)
Jun 15, 2015 237.09 231.55 235.92 10,453 +4.15(+1.79%)
Jun 14, 2015 234.00 230.94 231.77 3,561 +0.26(+0.11%)
Jun 13, 2015 232.04 228.06 231.51 4,022 +1.90(+0.83%)
Jun 12, 2015 230.70 228.29 229.61 5,894 +0.51(+0.22%)
Jun 11, 2015 229.57 227.25 229.10 4,721 +1.59(+0.70%)
Jun 10, 2015 229.75 226.83 227.51 6,347 -1.98(-0.86%)
Jun 09, 2015 230.79 226.67 229.49 9,116 +1.38(+0.60%)
Jun 08, 2015 229.40 222.09 228.11 8,951 +5.25(+2.36%)
Jun 07, 2015 225.48 221.86 222.86 3,473 -1.50(-0.67%)
Jun 06, 2015 225.26 223.07 224.36 2,692 -0.13(-0.06%)
Jun 05, 2015 225.90 219.03 224.49 8,337 +2.12(+0.95%)
Jun 04, 2015 225.98 222.00 222.37 4,892 -2.74(-1.22%)
Jun 03, 2015 226.99 222.57 225.11 5,730 +0.33(+0.15%)
Jun 02, 2015 226.38 221.34 224.78 7,796 +1.11(+0.50%)
Jun 01, 2015 231.20 220.65 223.67 12,135 -5.37(-2.34%)
May 31, 2015 232.51 228.00 229.04 4,390 -3.03(-1.31%)
May 30, 2015 236.21 231.00 232.07 4,262 -3.95(-1.67%)
May 29, 2015 236.52 234.00 236.02 6,208 -0.44(-0.19%)
May 28, 2015 236.80 234.87 236.46 4,983 +1.12(+0.48%)
May 27, 2015 237.35 234.00 235.34 8,618 -0.87(-0.37%)
May 26, 2015 237.96 234.00 236.21 8,474 +0.70(+0.30%)
May 25, 2015 240.10 233.10 235.51 5,670 -4.09(-1.71%)
May 24, 2015 241.64 237.66 239.60 2,865 +1.89(+0.80%)
May 23, 2015 240.67 237.40 237.71 3,295 -1.28(-0.54%)
May 22, 2015 240.90 232.92 238.99 10,435 +3.50(+1.49%)
May 21, 2015 236.52 233.75 235.49 4,585 +1.69(+0.72%)
May 20, 2015 234.86 231.00 233.80 7,838 +2.11(+0.91%)
May 19, 2015 234.24 230.86 231.69 5,562 -0.55(-0.24%)
May 18, 2015 236.94 231.44 232.24 7,422 -3.81(-1.61%)
May 17, 2015 237.00 234.15 236.05 2,628 +0.45(+0.19%)
May 16, 2015 237.40 234.00 235.60 3,118 -1.52(-0.64%)
May 15, 2015 239.28 235.12 237.12 4,579 +0.17(+0.07%)
May 14, 2015 239.70 232.22 236.95 7,710 +0.05(+0.02%)
May 13, 2015 244.14 235.06 236.90 9,233 -4.40(-1.82%)
May 12, 2015 242.00 237.54 241.30 8,316 +0.29(+0.12%)
May 11, 2015 244.51 237.99 241.01 9,686 +1.93(+0.81%)
May 10, 2015 244.99 238.02 239.08 3,493 -2.32(-0.96%)
May 09, 2015 247.01 238.62 241.40 5,562 -1.76(-0.72%)
May 08, 2015 246.57 235.29 243.16 9,617 +6.34(+2.68%)
May 07, 2015 240.00 227.35 236.82 10,896 +7.04(+3.06%)
May 06, 2015 235.98 227.01 229.78 8,708 -4.59(-1.96%)
May 05, 2015 238.99 229.66 234.37 8,891 -3.56(-1.50%)
May 04, 2015 242.20 236.07 237.93 7,163 -1.25(-0.52%)
May 03, 2015 242.25 232.31 239.18 4,422 +5.28(+2.26%)
May 02, 2015 234.90 229.87 233.90 4,381 +1.94(+0.84%)
May 01, 2015 239.23 231.04 231.96 6,668 -3.79(-1.61%)
Apr 30, 2015 240.00 224.60 235.75 12,474 +10.26(+4.55%)
Apr 29, 2015 226.99 221.81 225.49 8,662 +0.38(+0.17%)
Apr 28, 2015 228.06 221.45 225.11 9,611 -0.92(-0.41%)
Apr 27, 2015 229.93 217.52 226.03 13,509 +6.54(+2.98%)
Apr 26, 2015 227.26 214.98 219.49 11,259 -6.87(-3.03%)
Apr 25, 2015 232.29 225.70 226.36 5,380 -4.68(-2.03%)
Apr 24, 2015 236.00 228.00 231.04 8,565 -4.10(-1.74%)
Apr 23, 2015 236.22 232.01 235.14 8,269 +2.14(+0.92%)
Apr 22, 2015 238.64 229.10 233.00 11,066 -1.13(-0.48%)
Apr 21, 2015 235.61 223.91 234.13 9,531 +10.06(+4.49%)
Apr 20, 2015 226.51 221.43 224.07 6,013 +1.18(+0.53%)
Apr 19, 2015 227.35 221.91 222.89 5,866 -0.25(-0.11%)
Apr 18, 2015 224.72 220.32 223.14 4,700 +0.53(+0.24%)
Apr 17, 2015 228.29 220.00 222.61 7,956 -4.98(-2.19%)
Apr 16, 2015 229.67 221.51 227.59 11,000 +5.87(+2.65%)
Apr 15, 2015 222.43 214.05 221.72 9,768 +5.30(+2.45%)
Apr 14, 2015 224.79 210.00 216.42 18,580 -6.45(-2.89%)
Apr 13, 2015 236.90 219.64 222.87 13,823 -13.43(-5.68%)
Apr 12, 2015 237.50 233.42 236.30 3,181 -1.04(-0.44%)
Apr 11, 2015 239.42 233.00 237.34 4,103 +2.57(+1.09%)
Apr 10, 2015 243.94 231.00 234.77 11,525 -8.76(-3.60%)
Apr 09, 2015 246.30 238.47 243.53 7,990 -0.56(-0.23%)
Apr 08, 2015 254.96 243.06 244.09 11,647 -10.36(-4.07%)
Apr 07, 2015 256.62 251.50 254.45 5,992 -1.38(-0.54%)
Apr 06, 2015 262.98 254.00 255.83 5,994 -4.67(-1.79%)
Apr 05, 2015 261.00 251.65 260.50 5,807 +7.05(+2.78%)
Apr 04, 2015 255.85 250.76 253.45 2,716 -0.34(-0.13%)
Apr 03, 2015 256.67 251.23 253.79 5,062 +0.63(+0.25%)
Apr 02, 2015 256.96 244.52 253.16 9,880 +7.18(+2.92%)
Apr 01, 2015 246.83 239.32 245.98 6,106 +2.00(+0.82%)
Mar 31, 2015 248.59 238.55 243.98 8,180 -3.71(-1.50%)
Mar 30, 2015 248.86 236.52 247.69 7,880 +5.50(+2.27%)
Mar 29, 2015 252.96 239.96 242.19 6,679 -10.12(-4.01%)
Mar 28, 2015 253.83 247.17 252.31 5,943 +4.22(+1.70%)
Mar 27, 2015 250.52 245.12 248.09 5,848 -1.37(-0.55%)
Mar 26, 2015 253.75 244.91 249.46 8,403 +1.78(+0.72%)
Mar 25, 2015 250.00 236.40 247.68 13,448 +0.75(+0.30%)
Mar 24, 2015 266.52 241.84 246.93 18,536 -18.91(-7.11%)
Mar 23, 2015 270.07 259.50 265.84 8,900 -3.21(-1.19%)
Mar 22, 2015 272.00 259.24 269.05 5,710 +9.25(+3.56%)
Mar 21, 2015 262.62 256.25 259.80 4,622 -2.29(-0.87%)
Mar 20, 2015 265.27 257.00 262.09 5,683 +0.08(+0.03%)
Mar 19, 2015 265.95 249.00 262.01 15,539 +4.72(+1.83%)
Mar 18, 2015 284.48 249.02 257.29 21,120 -27.17(-9.55%)
Mar 17, 2015 292.99 281.90 284.46 6,470 -5.38(-1.86%)
Mar 16, 2015 294.26 285.78 289.84 6,474 +3.44(+1.20%)
Mar 15, 2015 287.75 281.42 286.40 2,426 +3.70(+1.31%)
Mar 14, 2015 287.69 280.46 282.70 5,608 -1.58(-0.56%)
Mar 13, 2015 295.84 282.99 284.28 9,377 -11.28(-3.82%)
Mar 12, 2015 297.95 289.00 295.56 8,149 +0.41(+0.14%)
Mar 11, 2015 296.74 285.83 295.15 6,785 +4.94(+1.70%)
Mar 10, 2015 296.80 283.96 290.21 12,858 +3.21(+1.12%)
Mar 09, 2015 289.00 274.17 287.00 11,984 +12.11(+4.41%)
Mar 08, 2015 277.59 271.12 274.89 4,554 -0.70(-0.25%)
Mar 07, 2015 279.48 270.00 275.59 5,605 +2.33(+0.85%)
Mar 06, 2015 276.46 269.00 273.26 6,996 -0.54(-0.20%)
Mar 05, 2015 280.50 262.20 273.80 11,360 +3.97(+1.47%)
Mar 04, 2015 283.88 264.94 269.83 14,280 -9.93(-3.55%)
Mar 03, 2015 284.95 265.89 279.76 22,261 +5.66(+2.06%)
Mar 02, 2015 275.00 254.42 274.10 17,155 +18.29(+7.15%)
Mar 01, 2015 260.25 245.00 255.81 9,221 +2.83(+1.12%)
Feb 28, 2015 254.56 245.20 252.98 5,618 -0.08(-0.03%)
Feb 27, 2015 256.15 236.16 253.06 22,016 +16.36(+6.91%)
Feb 26, 2015 238.55 234.01 236.70 5,556 -1.30(-0.55%)
Feb 25, 2015 240.98 236.00 238.00 3,704 -1.69(-0.71%)
Feb 24, 2015 240.97 236.07 239.69 5,151 +0.70(+0.29%)
Feb 23, 2015 241.00 232.05 238.99 6,316 +2.31(+0.98%)
Feb 22, 2015 247.42 232.48 236.68 7,756 -9.19(-3.74%)
Feb 21, 2015 247.80 244.00 245.87 3,008 -0.22(-0.09%)
Feb 20, 2015 249.32 239.41 246.09 9,483 +3.39(+1.40%)
Feb 19, 2015 245.01 235.59 242.70 8,613 +6.91(+2.93%)
Feb 18, 2015 247.00 232.01 235.79 12,900 -9.36(-3.82%)
Feb 17, 2015 248.78 232.01 245.15 13,077 +8.60(+3.64%)
Feb 16, 2015 241.23 229.20 236.55 12,321 +2.54(+1.09%)
Feb 15, 2015 267.92 227.75 234.01 29,549 -23.65(-9.18%)
Feb 14, 2015 259.31 236.50 257.66 19,463 +20.80(+8.78%)
Feb 13, 2015 242.35 221.37 236.86 21,560 +14.40(+6.47%)
Feb 12, 2015 223.09 218.01 222.46 6,793 +3.34(+1.52%)
Feb 11, 2015 223.43 217.99 219.12 10,690 -1.83(-0.83%)
Feb 10, 2015 222.00 215.00 220.95 6,862 +0.25(+0.11%)
Feb 09, 2015 225.99 215.00 220.70 19,479 -3.49(-1.56%)
Feb 08, 2015 232.89 217.28 224.19 13,736 -3.44(-1.51%)
Feb 07, 2015 231.14 220.93 227.63 9,843 +5.38(+2.42%)
Feb 06, 2015 225.86 210.59 222.25 10,866 +5.25(+2.42%)
Feb 05, 2015 229.00 210.43 217.00 12,986 -10.00(-4.41%)
Feb 04, 2015 231.00 220.02 227.00 14,940 -0.18(-0.08%)
Feb 03, 2015 244.39 223.79 227.18 17,894 -11.31(-4.74%)
Feb 02, 2015 241.98 221.79 238.49 15,206 +11.51(+5.07%)
Feb 01, 2015 233.00 208.48 226.98 18,890 +7.76(+3.54%)
Jan 31, 2015 234.80 215.75 219.22 19,697 -13.58(-5.83%)
Jan 30, 2015 244.98 227.26 232.80 19,838 -1.94(-0.83%)
Jan 29, 2015 242.18 220.00 234.74 26,303 -1.11(-0.47%)
Jan 28, 2015 266.45 225.91 235.85 27,595 -26.66(-10.16%)
Jan 27, 2015 278.51 243.10 262.51 21,293 -6.99(-2.59%)
Jan 26, 2015 309.90 253.78 269.50 56,078 +12.62(+4.91%)
Jan 25, 2015 257.00 241.33 256.88 28,544 +6.89(+2.76%)
Jan 24, 2015 249.99 230.03 249.99 13,636 +16.96(+7.28%)
Jan 23, 2015 240.00 225.55 233.03 15,246 +0.03(+0.01%)
Jan 22, 2015 239.00 226.01 233.00 25,871 +4.41(+1.93%)
Jan 21, 2015 228.90 205.00 228.59 22,805 +17.43(+8.25%)
Jan 20, 2015 217.73 201.98 211.16 14,239 -6.62(-3.04%)
Jan 19, 2015 220.94 207.70 217.78 12,799 +7.73(+3.68%)
Jan 18, 2015 222.00 195.02 210.05 18,336 +9.95(+4.97%)
Jan 17, 2015 212.84 192.17 200.10 19,933 -6.49(-3.14%)
Jan 16, 2015 223.15 198.04 206.59 34,657 -6.76(-3.17%)
Jan 15, 2015 233.90 164.00 213.35 86,142 +47.36(+28.53%)
Jan 14, 2015 230.89 152.40 165.99 123,762 -55.11(-24.93%)
Jan 13, 2015 268.72 216.00 221.10 57,721 -47.16(-17.58%)
Jan 12, 2015 272.43 262.08 268.26 11,923 -1.10(-0.41%)
Jan 11, 2015 280.94 265.01 269.36 11,100 -6.14(-2.23%)
Jan 10, 2015 295.00 271.03 275.50 30,059 -19.41(-6.58%)
Jan 09, 2015 305.00 272.45 294.91 9,189 +18.11(+6.54%)
Jan 05, 2015 276.80 276.80 276.80 0 +12.18(+4.60%)
Jan 04, 2015 289.81 255.00 264.62 42,648 -21.37(-7.47%)
Jan 03, 2015 316.58 285.00 285.99 20,360 -30.52(-9.64%)
Jan 02, 2015 317.01 311.96 316.51 3,489 +0.20(+0.06%)
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.