Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jd.com Inc ADR (NQ: JD )

38.35 -2.88 (-6.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 65.36 67.45 65.18 66.21 10,649,138 -0.98(-1.46%)
Jul 29, 2021 67.33 67.45 64.88 67.19 18,262,690 +1.52(+2.32%)
Jul 28, 2021 63.74 66.58 63.26 65.67 35,983,272 +5.17(+8.54%)
Jul 27, 2021 58.13 61.20 57.59 60.51 47,301,764 -1.22(-1.98%)
Jul 26, 2021 64.63 65.34 60.99 61.73 42,767,752 -5.80(-8.59%)
Jul 23, 2021 68.15 68.19 66.05 67.53 21,720,156 -3.38(-4.77%)
Jul 22, 2021 71.00 71.59 70.43 70.91 4,844,582 +0.57(+0.81%)
Jul 21, 2021 68.52 70.51 68.41 70.34 6,645,485 +1.34(+1.94%)
Jul 20, 2021 69.28 69.36 68.01 69.01 7,070,120 -0.33(-0.47%)
Jul 19, 2021 69.13 69.46 67.89 69.33 10,143,645 -1.28(-1.81%)
Jul 16, 2021 71.81 72.35 70.27 70.61 6,987,780 -1.19(-1.65%)
Jul 15, 2021 71.15 73.02 71.09 71.80 9,810,362 +1.32(+1.87%)
Jul 14, 2021 71.23 71.58 69.61 70.48 10,294,516 -1.00(-1.40%)
Jul 13, 2021 69.27 72.44 69.27 71.48 16,495,175 +3.13(+4.58%)
Jul 12, 2021 68.28 68.98 67.61 68.35 6,059,188 -0.36(-0.53%)
Jul 09, 2021 67.04 68.88 66.90 68.72 11,995,310 +2.49(+3.77%)
Jul 08, 2021 65.73 66.54 65.23 66.22 12,751,222 -1.69(-2.49%)
Jul 07, 2021 68.47 68.76 67.17 67.91 11,186,066 +0.29(+0.43%)
Jul 06, 2021 69.36 69.48 67.48 67.62 16,684,400 -3.59(-5.04%)
Jul 02, 2021 72.21 72.31 70.58 71.21 8,581,436 -1.13(-1.56%)
Jul 01, 2021 74.08 74.87 72.07 72.34 11,893,108 -2.21(-2.97%)
Jun 30, 2021 73.70 74.98 73.24 74.56 12,053,957 +0.06(+0.08%)
Jun 29, 2021 72.25 74.53 72.06 74.50 12,706,923 +2.46(+3.41%)
Jun 28, 2021 72.94 73.33 71.60 72.04 8,966,108 -1.04(-1.42%)
Jun 25, 2021 70.93 73.19 70.81 73.08 17,774,870 +3.11(+4.45%)
Jun 24, 2021 68.86 70.16 68.24 69.97 10,473,123 +1.64(+2.41%)
Jun 23, 2021 68.65 69.45 68.01 68.32 8,522,074 -0.15(-0.22%)
Jun 22, 2021 67.44 69.56 67.44 68.47 10,969,910 +0.64(+0.94%)
Jun 21, 2021 66.89 68.17 66.08 67.84 9,000,873 +0.93(+1.40%)
Jun 18, 2021 67.95 68.84 66.69 66.90 29,616,598 -1.76(-2.56%)
Jun 17, 2021 66.68 69.19 66.62 68.66 13,799,438 +1.88(+2.81%)
Jun 16, 2021 66.33 68.29 65.79 66.78 13,170,907 +0.61(+0.92%)
Jun 15, 2021 66.56 66.84 65.97 66.18 9,046,963 -0.55(-0.83%)
Jun 14, 2021 66.51 67.00 65.77 66.73 8,595,753 +0.22(+0.34%)
Jun 11, 2021 66.59 67.27 66.08 66.50 12,189,810 -0.62(-0.92%)
Jun 10, 2021 68.26 68.29 66.84 67.12 10,131,852 -0.74(-1.09%)
Jun 09, 2021 68.32 69.19 67.70 67.86 7,941,158 -0.60(-0.87%)
Jun 08, 2021 70.07 70.16 67.81 68.45 9,526,779 -1.31(-1.87%)
Jun 07, 2021 70.43 70.43 68.76 69.76 9,007,934 -0.70(-0.99%)
Jun 04, 2021 71.00 71.32 70.14 70.46 8,847,176 -0.08(-0.12%)
Jun 03, 2021 70.45 70.87 69.79 70.55 12,871,900 -0.95(-1.33%)
Jun 02, 2021 72.76 72.82 71.34 71.50 10,078,433 -1.67(-2.29%)
Jun 01, 2021 71.09 73.65 70.98 73.17 22,783,798 +4.10(+5.94%)
May 28, 2021 67.83 69.21 67.63 69.07 8,431,613 +1.04(+1.52%)
May 27, 2021 68.74 68.74 67.32 68.03 10,619,909 -0.35(-0.51%)
May 26, 2021 68.71 68.87 67.78 68.38 7,062,540 +0.36(+0.54%)
May 25, 2021 68.25 68.75 67.50 68.02 10,055,666 +1.07(+1.60%)
May 24, 2021 67.49 67.96 66.87 66.94 9,358,726 -1.02(-1.50%)
May 21, 2021 69.96 70.20 67.68 67.96 11,410,336 -0.89(-1.29%)
May 20, 2021 67.67 69.91 67.50 68.85 19,677,542 +2.91(+4.42%)
May 19, 2021 63.06 66.33 62.18 65.93 16,715,600 +0.78(+1.20%)
May 18, 2021 65.30 66.13 64.50 65.15 13,456,867 +1.43(+2.24%)
May 17, 2021 63.75 64.25 62.98 63.72 12,794,310 +0.06(+0.09%)
May 14, 2021 63.91 64.32 62.17 63.66 20,731,786 +1.05(+1.67%)
May 13, 2021 66.39 66.54 62.58 62.62 37,024,512 -3.94(-5.92%)
May 12, 2021 68.03 68.17 66.18 66.56 9,309,902 -1.43(-2.10%)
May 11, 2021 64.88 68.25 64.61 67.99 11,244,884 +1.29(+1.93%)
May 10, 2021 69.45 69.45 66.69 66.70 17,765,108 -3.84(-5.44%)
May 07, 2021 71.71 72.12 70.51 70.54 8,358,897 -0.82(-1.15%)
May 06, 2021 70.43 72.00 70.01 71.36 8,714,876 +0.79(+1.13%)
May 05, 2021 71.07 71.64 70.24 70.57 5,972,164 -0.50(-0.71%)
May 04, 2021 71.71 72.48 70.56 71.07 9,442,599 -0.88(-1.22%)
May 03, 2021 72.12 73.70 71.62 71.95 6,693,694 -0.32(-0.44%)
Apr 30, 2021 71.34 73.06 71.34 72.27 6,837,080 -0.44(-0.60%)
Apr 29, 2021 74.58 74.80 72.32 72.71 7,839,000 -1.15(-1.56%)
Apr 28, 2021 73.51 74.30 72.60 73.85 7,529,331 +0.56(+0.76%)
Apr 27, 2021 71.66 73.73 71.43 73.29 12,666,947 +2.17(+3.05%)
Apr 26, 2021 71.12 71.52 70.01 71.13 13,098,366 -0.57(-0.79%)
Apr 23, 2021 71.68 72.78 71.63 71.70 10,263,060 +0.60(+0.84%)
Apr 22, 2021 70.84 71.98 70.18 71.10 10,178,097 +0.36(+0.52%)
Apr 21, 2021 69.13 70.77 68.02 70.73 11,593,437 +1.09(+1.57%)
Apr 20, 2021 71.69 71.69 69.43 69.64 16,639,355 -2.24(-3.12%)
Apr 19, 2021 71.94 72.49 71.18 71.88 10,177,180 -0.08(-0.12%)
Apr 16, 2021 72.18 72.63 71.67 71.97 14,870,748 -0.42(-0.58%)
Apr 15, 2021 73.01 73.28 72.17 72.39 9,220,284 -0.59(-0.81%)
Apr 14, 2021 74.34 74.46 72.81 72.98 9,205,374 -0.64(-0.86%)
Apr 13, 2021 72.69 74.27 71.72 73.61 13,388,080 +0.14(+0.19%)
Apr 12, 2021 74.27 74.27 72.56 73.47 15,292,001 -1.64(-2.19%)
Apr 09, 2021 75.67 75.97 74.50 75.12 8,899,369 -1.62(-2.11%)
Apr 08, 2021 77.23 77.37 76.56 76.73 7,118,616 +0.83(+1.10%)
Apr 07, 2021 76.40 76.78 75.54 75.90 10,104,477 -2.11(-2.71%)
Apr 06, 2021 77.21 78.91 76.62 78.01 9,535,028 +0.95(+1.24%)
Apr 05, 2021 79.53 79.94 76.36 77.06 9,918,360 -1.70(-2.16%)
Apr 01, 2021 80.80 81.16 78.43 78.76 12,748,404 -0.02(-0.02%)
Mar 31, 2021 78.17 79.61 77.75 78.78 10,846,669 +1.24(+1.60%)
Mar 30, 2021 76.26 78.24 76.00 77.53 7,600,107 +1.16(+1.52%)
Mar 29, 2021 75.90 77.14 74.73 76.38 9,618,924 -0.29(-0.38%)
Mar 26, 2021 74.30 77.98 73.82 76.67 21,184,468 +3.14(+4.27%)
Mar 25, 2021 71.46 75.00 71.10 73.53 15,622,146 -0.34(-0.46%)
Mar 24, 2021 76.69 77.07 73.56 73.86 18,617,030 -4.15(-5.32%)
Mar 23, 2021 77.97 78.90 77.65 78.01 9,483,637 -1.36(-1.72%)
Mar 22, 2021 79.68 80.23 78.18 79.38 7,916,610 -0.02(-0.02%)
Mar 19, 2021 78.26 79.66 77.56 79.39 14,306,388 +1.02(+1.30%)
Mar 18, 2021 78.32 79.65 77.42 78.38 10,992,582 -1.37(-1.72%)
Mar 17, 2021 78.04 80.56 77.59 79.75 12,773,295 -0.36(-0.45%)
Mar 16, 2021 79.52 80.99 79.03 80.11 10,845,467 +0.59(+0.74%)
Mar 15, 2021 78.09 79.63 76.99 79.52 13,651,571 +1.04(+1.32%)
Mar 12, 2021 80.36 80.51 77.80 78.49 26,509,380 -5.60(-6.65%)
Mar 11, 2021 88.00 88.18 82.70 84.08 26,386,302 +0.64(+0.76%)
Mar 10, 2021 84.98 85.59 82.91 83.45 9,864,212 -0.19(-0.22%)
Mar 09, 2021 81.61 84.11 81.12 83.64 12,363,558 +3.90(+4.89%)
Mar 08, 2021 81.27 82.37 79.61 79.74 14,428,369 -4.91(-5.80%)
Mar 05, 2021 86.30 86.50 80.23 84.65 18,020,756 -0.14(-0.17%)
Mar 04, 2021 86.63 87.70 83.37 84.79 19,001,320 -2.66(-3.04%)
Mar 03, 2021 90.42 91.36 86.80 87.46 11,910,164 -2.58(-2.86%)
Mar 02, 2021 91.52 92.20 89.95 90.03 8,715,374 -1.53(-1.67%)
Mar 01, 2021 90.36 91.97 90.08 91.57 10,598,589 +3.88(+4.42%)
Feb 26, 2021 86.34 88.42 84.89 87.69 15,609,918 +0.48(+0.55%)
Feb 25, 2021 89.03 90.58 86.36 87.21 12,025,443 -2.81(-3.12%)
Feb 24, 2021 90.09 90.39 88.35 90.02 12,736,654 -2.90(-3.12%)
Feb 23, 2021 89.28 93.48 86.48 92.92 14,844,545 +1.69(+1.85%)
Feb 22, 2021 95.55 95.70 90.76 91.23 13,952,282 -7.87(-7.95%)
Feb 19, 2021 99.56 100.58 98.48 99.10 6,905,805 +0.62(+0.63%)
Feb 18, 2021 96.14 99.03 95.53 98.49 9,249,817 -1.35(-1.36%)
Feb 17, 2021 99.62 101.16 98.19 99.84 12,246,019 +3.22(+3.34%)
Feb 16, 2021 96.08 98.27 95.73 96.62 11,554,674 +3.85(+4.15%)
Feb 12, 2021 92.29 93.19 91.37 92.77 3,461,841 +0.29(+0.31%)
Feb 11, 2021 93.37 93.37 91.67 92.48 4,771,223 +0.21(+0.23%)
Feb 10, 2021 92.29 93.85 90.50 92.27 9,226,656 +1.59(+1.75%)
Feb 09, 2021 88.78 91.14 88.22 90.68 6,191,256 +2.34(+2.64%)
Feb 08, 2021 89.38 89.48 87.89 88.34 6,082,024 -1.93(-2.14%)
Feb 05, 2021 88.97 90.44 88.61 90.28 6,232,149 +1.88(+2.12%)
Feb 04, 2021 89.31 89.69 87.72 88.40 5,693,379 -0.81(-0.91%)
Feb 03, 2021 90.46 91.04 89.03 89.21 7,837,531 +0.07(+0.08%)
Feb 02, 2021 88.74 89.73 88.02 89.14 12,311,455 +3.88(+4.55%)
Feb 01, 2021 84.21 85.76 83.21 85.26 7,970,506 +2.41(+2.91%)
Jan 29, 2021 84.08 85.76 82.80 82.85 11,620,327 -2.54(-2.98%)
Jan 28, 2021 84.41 86.12 83.64 85.39 12,026,627 +1.23(+1.47%)
Jan 27, 2021 87.25 88.19 83.84 84.16 17,162,492 -6.43(-7.09%)
Jan 26, 2021 92.50 92.76 89.88 90.59 8,802,243 -1.32(-1.43%)
Jan 25, 2021 92.76 94.98 89.89 91.90 17,546,348 +3.24(+3.66%)
Jan 22, 2021 87.76 89.26 87.48 88.66 7,438,050 -0.18(-0.20%)
Jan 21, 2021 89.12 89.28 87.20 88.84 7,844,705 -0.20(-0.22%)
Jan 20, 2021 87.55 89.42 86.72 89.03 16,566,547 +3.89(+4.56%)
Jan 19, 2021 84.57 85.41 84.05 85.15 11,357,878 +3.16(+3.85%)
Jan 15, 2021 83.90 83.97 81.47 81.99 9,487,172 -1.37(-1.65%)
Jan 14, 2021 85.41 86.36 83.17 83.36 8,609,437 -1.12(-1.33%)
Jan 13, 2021 83.28 85.19 82.37 84.49 7,787,892 +1.77(+2.15%)
Jan 12, 2021 84.65 85.10 82.62 82.71 10,683,352 -1.72(-2.04%)
Jan 11, 2021 84.11 85.51 82.95 84.43 7,440,056 -1.08(-1.27%)
Jan 08, 2021 83.14 85.57 81.63 85.51 13,924,118 +3.38(+4.12%)
Jan 07, 2021 84.58 84.65 80.22 82.13 18,244,844 -0.24(-0.29%)
Jan 06, 2021 86.44 87.15 81.09 82.37 23,243,730 -6.84(-7.66%)
Jan 05, 2021 82.35 89.87 82.28 89.21 33,162,622 +8.57(+10.62%)
Jan 04, 2021 81.79 82.26 79.55 80.65 9,847,478 -1.47(-1.79%)
Dec 31, 2020 82.11 82.11 82.11 12,883,869 -1.51(-1.81%)
Dec 30, 2020 81.74 83.66 81.20 83.63 12,883,869 +3.16(+3.92%)
Dec 29, 2020 77.62 80.58 77.53 80.47 10,365,566 +4.23(+5.55%)
Dec 28, 2020 77.24 78.28 75.72 76.24 10,155,717 -2.69(-3.41%)
Dec 24, 2020 77.90 80.95 77.64 78.93 13,021,806 -0.91(-1.14%)
Dec 23, 2020 79.44 81.71 78.67 79.83 14,130,839 +2.49(+3.23%)
Dec 22, 2020 75.90 77.43 75.25 77.34 8,320,469 +2.01(+2.67%)
Dec 21, 2020 74.37 75.91 74.14 75.33 8,813,440 -0.83(-1.09%)
Dec 18, 2020 76.92 77.35 75.76 76.16 10,505,096 -1.10(-1.43%)
Dec 17, 2020 77.68 77.88 76.27 77.26 9,656,678 +0.88(+1.15%)
Dec 16, 2020 75.20 76.63 74.66 76.39 9,584,889 +2.12(+2.86%)
Dec 15, 2020 74.68 75.16 73.89 74.27 9,038,185 -0.43(-0.58%)
Dec 14, 2020 76.14 76.60 73.86 74.70 13,866,891 -2.48(-3.21%)
Dec 11, 2020 76.88 79.09 76.60 77.17 14,925,557 +0.84(+1.10%)
Dec 10, 2020 76.13 76.79 75.58 76.33 10,641,317 -0.10(-0.13%)
Dec 09, 2020 76.83 77.86 76.27 76.43 11,892,617 -0.18(-0.23%)
Dec 08, 2020 78.48 78.48 76.13 76.61 17,430,450 -1.38(-1.77%)
Dec 07, 2020 79.51 79.82 77.47 77.99 13,547,284 -1.59(-2.00%)
Dec 04, 2020 81.38 81.70 79.03 79.58 10,074,333 -1.03(-1.27%)
Dec 03, 2020 79.55 81.34 79.47 80.61 8,478,101 +1.78(+2.26%)
Dec 02, 2020 78.93 79.31 77.34 78.82 13,283,697 -0.92(-1.15%)
Dec 01, 2020 80.57 80.69 79.03 79.74 11,645,532 +0.01(+0.01%)
Nov 30, 2020 82.43 82.64 77.82 79.73 19,237,016 -3.79(-4.54%)
Nov 27, 2020 83.20 83.88 82.37 83.52 6,195,431 +1.10(+1.34%)
Nov 25, 2020 82.17 83.15 81.05 82.42 12,229,540 -1.49(-1.77%)
Nov 24, 2020 83.25 84.34 82.51 83.91 10,190,265 +2.11(+2.58%)
Nov 23, 2020 82.71 83.24 80.73 81.79 10,551,443 -0.17(-0.21%)
Nov 20, 2020 80.51 82.12 79.76 81.96 11,331,939 +1.59(+1.98%)
Nov 19, 2020 79.60 80.65 79.14 80.37 11,511,287 -0.20(-0.24%)
Nov 18, 2020 81.39 81.48 78.84 80.57 13,427,114 -0.67(-0.83%)
Nov 17, 2020 81.63 82.11 80.05 81.24 18,248,562 +1.60(+2.01%)
Nov 16, 2020 82.67 83.69 78.60 79.65 34,097,220 -6.37(-7.41%)
Nov 13, 2020 84.94 86.25 82.40 86.02 24,455,762 +5.32(+6.60%)
Nov 12, 2020 81.30 83.76 80.20 80.69 23,166,786 +3.31(+4.27%)
Nov 11, 2020 74.27 77.79 73.39 77.39 19,048,546 +2.58(+3.45%)
Nov 10, 2020 77.09 77.42 73.10 74.81 28,965,636 -4.47(-5.63%)
Nov 09, 2020 85.79 86.38 78.48 79.27 22,279,542 -7.13(-8.25%)
Nov 06, 2020 85.94 86.66 84.92 86.40 10,310,589 +0.84(+0.98%)
Nov 05, 2020 85.64 86.00 82.34 85.56 17,846,210 +2.13(+2.55%)
Nov 04, 2020 80.99 83.68 80.53 83.43 25,823,838 +6.18(+8.01%)
Nov 03, 2020 74.55 77.63 73.03 77.25 15,313,705 +0.35(+0.45%)
Nov 02, 2020 77.39 77.94 74.58 76.90 9,586,880 +0.75(+0.98%)
Oct 30, 2020 76.68 76.92 74.99 76.15 9,831,333 -1.42(-1.83%)
Oct 29, 2020 75.88 79.34 75.67 77.57 14,078,351 +2.77(+3.70%)
Oct 28, 2020 75.95 76.60 74.56 74.81 8,738,764 -2.74(-3.53%)
Oct 27, 2020 76.39 78.44 75.31 77.54 8,470,573 +1.49(+1.97%)
Oct 26, 2020 75.78 76.58 74.74 76.05 5,222,841 +0.07(+0.09%)
Oct 23, 2020 75.44 75.98 74.10 75.98 7,320,832 +0.03(+0.04%)
Oct 22, 2020 77.74 78.13 74.86 75.96 9,364,546 -1.23(-1.60%)
Oct 21, 2020 77.89 78.90 76.78 77.19 8,213,545 +0.06(+0.07%)
Oct 20, 2020 75.67 78.02 75.67 77.13 10,389,192 +1.83(+2.43%)
Oct 19, 2020 76.60 77.20 74.94 75.30 8,614,800 -0.85(-1.12%)
Oct 16, 2020 76.07 76.83 75.36 76.15 10,468,486 +1.19(+1.58%)
Oct 15, 2020 73.80 75.03 73.46 74.97 11,285,877 -0.79(-1.05%)
Oct 14, 2020 77.36 77.67 74.65 75.76 13,276,577 -1.41(-1.83%)
Oct 13, 2020 78.56 78.80 76.72 77.17 13,274,777 -1.60(-2.03%)
Oct 12, 2020 76.73 79.77 76.51 78.77 19,313,194 +4.23(+5.68%)
Oct 09, 2020 73.88 74.87 73.49 74.54 12,117,675 +1.53(+2.10%)
Oct 08, 2020 73.34 73.42 72.02 73.00 11,754,894 +0.03(+0.04%)
Oct 07, 2020 73.39 74.18 72.57 72.98 13,040,238 +1.34(+1.86%)
Oct 06, 2020 71.83 73.35 71.29 71.64 10,716,316 +0.27(+0.38%)
Oct 05, 2020 71.82 72.43 70.61 71.37 6,552,644 +0.28(+0.39%)
Oct 02, 2020 71.69 72.99 70.77 71.09 9,447,778 -2.31(-3.14%)
Oct 01, 2020 73.56 73.80 72.37 73.40 7,943,284 +0.90(+1.24%)
Sep 30, 2020 71.27 73.63 70.66 72.50 12,175,453 +2.29(+3.26%)
Sep 29, 2020 71.09 71.37 69.82 70.21 6,346,960 -0.88(-1.24%)
Sep 28, 2020 70.89 71.09 69.08 71.09 8,821,671 +1.34(+1.92%)
Sep 25, 2020 68.08 70.23 67.03 69.75 13,399,902 +1.82(+2.68%)
Sep 24, 2020 68.66 69.40 67.59 67.93 13,020,332 -1.75(-2.51%)
Sep 23, 2020 70.10 71.76 69.22 69.68 10,658,998 -0.38(-0.55%)
Sep 22, 2020 70.35 70.60 69.19 70.06 7,730,615 -0.12(-0.17%)
Sep 21, 2020 67.97 70.20 67.28 70.18 9,823,137 +0.59(+0.85%)
Sep 18, 2020 70.14 70.80 68.26 69.59 10,249,893 +0.12(+0.17%)
Sep 17, 2020 68.21 69.57 67.97 69.47 9,738,688 -0.67(-0.96%)
Sep 16, 2020 71.94 72.00 70.02 70.15 8,630,986 -1.78(-2.48%)
Sep 15, 2020 73.08 73.26 71.55 71.93 8,668,839 +0.38(+0.54%)
Sep 14, 2020 70.72 71.85 70.06 71.55 7,927,972 +2.25(+3.25%)
Sep 11, 2020 70.23 71.17 68.50 69.30 11,317,380 -0.33(-0.47%)
Sep 10, 2020 72.05 73.02 68.71 69.62 12,636,833 -2.48(-3.45%)
Sep 09, 2020 72.06 72.55 70.72 72.11 9,575,448 +0.91(+1.27%)
Sep 08, 2020 71.00 72.87 70.42 71.20 15,068,672 -3.53(-4.72%)
Sep 04, 2020 72.84 75.48 70.44 74.73 23,016,282 +0.90(+1.21%)
Sep 03, 2020 76.02 76.31 71.02 73.84 20,533,712 -4.25(-5.44%)
Sep 02, 2020 79.83 80.88 76.41 78.09 14,835,131 +1.03(+1.33%)
Sep 01, 2020 74.26 77.53 73.93 77.06 12,248,839 +3.60(+4.90%)
Aug 31, 2020 74.68 75.17 73.40 73.46 13,822,135 -1.23(-1.65%)
Aug 28, 2020 74.43 75.41 73.70 74.70 8,558,634 +0.62(+0.83%)
Aug 27, 2020 75.31 75.89 73.08 74.08 13,564,835 -1.01(-1.34%)
Aug 26, 2020 75.72 76.09 74.10 75.09 20,432,162 +1.32(+1.79%)
Aug 25, 2020 71.53 74.56 71.31 73.77 20,446,376 +2.61(+3.66%)
Aug 24, 2020 71.92 72.21 70.07 71.16 13,391,599 +1.12(+1.60%)
Aug 21, 2020 69.65 70.74 69.00 70.04 13,460,919 +0.97(+1.41%)
Aug 20, 2020 66.57 69.49 66.35 69.07 23,544,896 +1.29(+1.90%)
Aug 19, 2020 66.14 68.84 66.14 67.78 23,669,760 +2.09(+3.19%)
Aug 18, 2020 63.70 66.70 63.65 65.69 24,889,120 +3.12(+4.99%)
Aug 17, 2020 60.40 62.68 58.48 62.57 35,259,256 +4.60(+7.93%)
Aug 14, 2020 58.60 58.66 56.93 57.97 10,993,987 -0.45(-0.77%)
Aug 13, 2020 59.27 59.28 58.09 58.42 7,969,385 -0.34(-0.57%)
Aug 12, 2020 57.84 59.34 57.58 58.76 7,422,488 +1.61(+2.81%)
Aug 11, 2020 57.91 58.46 56.84 57.15 10,931,770 -0.29(-0.50%)
Aug 10, 2020 57.56 58.62 55.96 57.44 13,630,932 -0.53(-0.92%)
Aug 07, 2020 58.97 59.41 56.74 57.97 15,092,873 -2.66(-4.39%)
Aug 06, 2020 61.18 61.19 59.37 60.64 11,521,320 -0.57(-0.93%)
Aug 05, 2020 60.24 61.51 59.69 61.21 9,794,613 +0.89(+1.47%)
Aug 04, 2020 60.72 60.84 59.84 60.32 8,078,437 +0.04(+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.