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
Twilio
(NY:
TWLO
)
62.08
+0.54 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020
211.08
221.00
208.95
219.42
2,749,881
+8.43(+4.00%)
Jun 29, 2020
221.03
222.15
206.56
210.99
3,292,872
-10.16(-4.59%)
Jun 26, 2020
217.87
222.38
211.64
221.15
5,136,800
+4.63(+2.14%)
Jun 25, 2020
212.81
216.55
207.56
216.52
2,523,625
+4.35(+2.05%)
Jun 24, 2020
214.87
219.05
209.22
212.17
2,463,559
-3.08(-1.43%)
Jun 23, 2020
216.98
219.64
213.58
215.25
2,316,961
-1.00(-0.46%)
Jun 22, 2020
212.56
218.80
212.47
216.25
2,149,421
+5.96(+2.83%)
Jun 19, 2020
218.00
218.49
210.00
210.29
3,522,800
-5.00(-2.32%)
Jun 18, 2020
210.07
216.00
208.45
215.29
2,483,087
+4.01(+1.90%)
Jun 17, 2020
211.31
216.62
209.25
211.28
3,763,243
+1.59(+0.76%)
Jun 16, 2020
202.50
210.40
196.74
209.69
4,028,041
+6.39(+3.14%)
Jun 15, 2020
198.19
204.00
193.49
203.30
3,540,766
+11.41(+5.95%)
Jun 12, 2020
193.08
196.34
188.64
191.89
2,572,400
+3.47(+1.84%)
Jun 11, 2020
199.47
202.78
187.53
188.42
3,816,484
-14.66(-7.22%)
Jun 10, 2020
196.41
205.00
194.00
203.08
2,991,674
+8.81(+4.53%)
Jun 09, 2020
197.98
199.83
193.60
194.27
1,884,615
-2.46(-1.25%)
Jun 08, 2020
195.25
198.43
189.66
196.73
2,384,768
+0.02(+0.01%)
Jun 05, 2020
185.55
198.98
182.12
196.71
3,054,400
+3.66(+1.90%)
Jun 04, 2020
201.18
203.12
191.53
193.05
2,897,555
-7.75(-3.86%)
Jun 03, 2020
199.00
203.28
197.82
200.80
2,521,050
-0.87(-0.43%)
Jun 02, 2020
198.80
202.40
195.36
201.67
2,490,302
+2.67(+1.34%)
Jun 01, 2020
195.79
202.75
195.24
199.00
2,795,242
+1.40(+0.71%)
May 29, 2020
197.52
197.91
192.03
197.60
2,926,900
+6.20(+3.24%)
May 28, 2020
190.33
198.70
189.42
191.40
3,149,322
-0.95(-0.49%)
May 27, 2020
189.33
192.98
177.13
192.35
6,724,848
-4.54(-2.31%)
May 26, 2020
209.00
209.94
195.00
196.89
6,336,270
-11.73(-5.62%)
May 22, 2020
200.17
209.50
196.11
208.62
7,139,600
+14.62(+7.54%)
May 21, 2020
192.90
197.30
188.04
194.00
4,374,018
+2.09(+1.09%)
May 20, 2020
187.12
192.65
186.31
191.91
5,441,107
+8.67(+4.73%)
May 19, 2020
183.05
188.49
180.55
183.24
4,364,080
-0.15(-0.08%)
May 18, 2020
189.63
193.70
183.10
183.39
4,430,544
-5.83(-3.08%)
May 15, 2020
188.41
195.15
187.80
189.22
5,682,700
-2.64(-1.38%)
May 14, 2020
186.07
193.07
183.77
191.86
5,641,558
+4.44(+2.37%)
May 13, 2020
192.11
195.55
180.30
187.42
10,971,527
-2.87(-1.51%)
May 12, 2020
187.00
197.15
181.60
190.29
11,593,329
+3.68(+1.97%)
May 11, 2020
179.98
189.97
179.00
186.61
9,733,553
+6.92(+3.85%)
May 08, 2020
167.01
182.39
165.11
179.69
16,956,600
+8.80(+5.15%)
May 07, 2020
152.40
176.37
152.40
170.89
31,092,876
+48.49(+39.62%)
May 06, 2020
117.05
123.64
116.51
122.40
5,957,214
+5.83(+5.00%)
May 05, 2020
115.28
119.19
114.05
116.57
2,584,227
+3.32(+2.93%)
May 04, 2020
106.98
113.92
106.24
113.25
2,425,473
+5.27(+4.88%)
May 01, 2020
109.39
113.69
107.95
107.98
2,693,500
-4.32(-3.85%)
Apr 30, 2020
111.13
116.84
110.80
112.30
3,207,777
+1.00(+0.90%)
Apr 29, 2020
106.07
111.98
105.40
111.30
2,433,274
+6.71(+6.42%)
Apr 28, 2020
110.05
110.57
104.40
104.59
2,265,382
-4.83(-4.41%)
Apr 27, 2020
111.15
112.69
108.91
109.42
1,550,711
-0.53(-0.48%)
Apr 24, 2020
108.08
110.80
105.70
109.95
1,780,200
+2.44(+2.27%)
Apr 23, 2020
105.00
109.43
105.00
107.51
1,761,818
-0.38(-0.35%)
Apr 22, 2020
106.90
109.36
105.88
107.89
1,271,143
+2.89(+2.75%)
Apr 21, 2020
107.53
109.48
100.41
105.00
3,420,828
-3.37(-3.11%)
Apr 20, 2020
106.60
111.49
106.55
108.37
2,433,315
+0.49(+0.45%)
Apr 17, 2020
106.50
108.32
104.38
107.88
2,787,300
+4.25(+4.10%)
Apr 16, 2020
101.85
106.82
101.52
103.63
2,969,392
+2.81(+2.79%)
Apr 15, 2020
99.46
101.69
97.43
100.82
2,047,670
+2.03(+2.05%)
Apr 14, 2020
98.54
100.92
98.01
98.79
2,128,048
+2.90(+3.02%)
Apr 13, 2020
95.30
96.29
92.71
95.89
1,574,940
+0.55(+0.58%)
Apr 09, 2020
92.58
97.45
92.14
95.34
2,926,200
+3.61(+3.94%)
Apr 08, 2020
88.45
92.35
88.15
91.73
2,823,321
+4.51(+5.17%)
Apr 07, 2020
88.00
90.29
84.02
87.22
3,414,925
+0.56(+0.65%)
Apr 06, 2020
84.00
86.95
82.44
86.66
2,932,305
+5.97(+7.40%)
Apr 03, 2020
82.58
83.00
79.25
80.69
2,893,500
-2.63(-3.16%)
Apr 02, 2020
83.79
86.41
81.51
83.32
2,606,119
-1.61(-1.90%)
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
.