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

Snap Inc (NY: SNAP )

14.55 +3.15 (+27.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 66.85 68.83 66.60 68.14 11,058,759 +0.57(+0.84%)
Jun 29, 2021 66.52 68.17 66.14 67.57 10,090,175 +1.35(+2.04%)
Jun 28, 2021 67.76 67.90 65.76 66.22 13,665,221 -1.45(-2.14%)
Jun 25, 2021 68.11 68.52 66.68 67.67 11,112,500 +0.02(+0.03%)
Jun 24, 2021 67.94 69.35 66.66 67.65 27,653,412 +1.30(+1.96%)
Jun 23, 2021 63.20 67.07 63.10 66.35 25,596,808 +3.42(+5.43%)
Jun 22, 2021 63.62 64.59 62.28 62.93 13,031,641 -0.67(-1.05%)
Jun 21, 2021 63.06 64.12 61.11 63.60 11,215,881 +0.43(+0.68%)
Jun 18, 2021 62.01 64.63 61.65 63.17 19,978,046 +0.88(+1.41%)
Jun 17, 2021 59.63 63.06 59.62 62.29 12,770,809 +2.09(+3.47%)
Jun 16, 2021 62.41 63.29 59.44 60.20 18,792,394 -2.08(-3.34%)
Jun 15, 2021 63.06 63.39 62.06 62.28 11,048,884 -1.29(-2.03%)
Jun 14, 2021 64.56 65.66 63.23 63.57 14,734,076 -0.52(-0.81%)
Jun 11, 2021 62.95 65.07 62.33 64.09 22,211,240 +1.46(+2.33%)
Jun 10, 2021 61.51 62.75 60.80 62.63 10,688,589 +0.86(+1.39%)
Jun 09, 2021 60.53 62.86 59.98 61.77 16,448,182 +1.62(+2.69%)
Jun 08, 2021 61.70 62.12 59.26 60.15 13,147,281 -1.22(-1.99%)
Jun 07, 2021 60.99 61.57 59.71 61.37 9,013,524 +0.37(+0.61%)
Jun 04, 2021 61.00 61.55 60.43 61.00 11,817,687 +0.40(+0.66%)
Jun 03, 2021 61.78 62.05 59.88 60.60 15,003,670 -2.19(-3.49%)
Jun 02, 2021 62.76 63.69 61.13 62.79 16,489,369 -0.90(-1.41%)
Jun 01, 2021 62.90 63.84 61.86 63.69 18,202,506 +1.57(+2.53%)
May 28, 2021 61.08 62.65 61.08 62.12 11,239,186 +1.05(+1.72%)
May 27, 2021 60.30 61.28 59.53 61.07 11,563,054 +0.48(+0.79%)
May 26, 2021 59.97 61.37 59.71 60.59 13,849,120 +1.44(+2.43%)
May 25, 2021 60.42 60.78 59.01 59.15 11,613,207 -0.97(-1.61%)
May 24, 2021 57.35 60.82 57.15 60.12 18,657,370 +3.51(+6.20%)
May 21, 2021 57.21 58.20 56.17 56.61 19,871,192 -0.46(-0.81%)
May 20, 2021 54.25 57.37 54.09 57.07 24,194,260 +3.16(+5.86%)
May 19, 2021 51.61 54.25 51.16 53.91 12,962,171 +0.55(+1.03%)
May 18, 2021 54.17 55.59 53.35 53.36 14,817,258 -0.55(-1.02%)
May 17, 2021 52.66 54.06 51.64 53.91 14,402,144 +0.92(+1.74%)
May 14, 2021 51.36 53.43 51.25 52.99 11,479,093 +2.03(+3.98%)
May 13, 2021 52.01 52.70 49.90 50.96 13,136,959 -0.60(-1.16%)
May 12, 2021 52.01 53.15 50.70 51.56 18,782,572 -1.73(-3.25%)
May 11, 2021 50.46 53.65 50.14 53.29 21,181,700 +1.15(+2.21%)
May 10, 2021 53.18 53.20 50.40 52.14 23,676,012 -2.56(-4.68%)
May 07, 2021 53.71 55.46 53.54 54.70 20,012,576 +2.11(+4.01%)
May 06, 2021 53.33 54.06 51.47 52.59 25,187,408 -1.48(-2.74%)
May 05, 2021 56.36 57.00 53.83 54.07 18,263,244 -1.71(-3.07%)
May 04, 2021 57.95 58.11 53.09 55.78 40,714,608 -3.39(-5.73%)
May 03, 2021 62.02 62.84 58.64 59.17 22,321,328 -2.65(-4.29%)
Apr 30, 2021 61.18 63.39 60.83 61.82 25,053,800 -0.46(-0.74%)
Apr 29, 2021 62.52 64.25 60.58 62.28 37,429,120 +0.24(+0.39%)
Apr 28, 2021 59.85 62.14 57.86 62.04 42,189,240 +1.53(+2.53%)
Apr 27, 2021 58.73 62.75 58.36 60.51 65,931,400 +0.49(+0.82%)
Apr 26, 2021 60.97 61.44 58.58 60.02 38,365,816 -1.28(-2.09%)
Apr 23, 2021 62.01 63.20 57.32 61.30 104,579,296 +4.25(+7.45%)
Apr 22, 2021 59.11 59.25 56.39 57.05 30,703,320 -1.25(-2.14%)
Apr 21, 2021 57.65 59.09 56.70 58.30 13,090,770 -0.19(-0.32%)
Apr 20, 2021 59.69 59.91 57.12 58.49 18,032,036 -1.95(-3.23%)
Apr 19, 2021 60.47 60.63 58.12 60.44 17,183,686 -0.81(-1.32%)
Apr 16, 2021 63.47 63.78 60.11 61.25 19,777,800 -2.64(-4.13%)
Apr 15, 2021 62.51 64.77 61.61 63.89 15,292,462 +1.88(+3.03%)
Apr 14, 2021 64.01 65.86 61.73 62.01 20,867,460 -0.43(-0.69%)
Apr 13, 2021 63.48 63.64 61.46 62.44 8,818,509 +0.00(+0.00%)
Apr 12, 2021 62.81 63.32 60.92 62.44 11,305,343 -0.83(-1.31%)
Apr 09, 2021 62.68 64.07 62.15 63.27 17,271,000 +0.07(+0.11%)
Apr 08, 2021 61.04 63.21 60.53 63.20 28,873,252 +2.97(+4.93%)
Apr 07, 2021 57.12 61.13 56.90 60.23 38,665,668 +3.35(+5.89%)
Apr 06, 2021 56.78 58.13 55.97 56.88 27,841,216 +2.77(+5.12%)
Apr 05, 2021 55.18 55.28 52.69 54.11 12,728,394 -0.38(-0.70%)
Apr 01, 2021 53.69 54.72 53.35 54.49 16,155,700 +2.20(+4.21%)
Mar 31, 2021 50.57 53.29 49.97 52.29 26,437,824 +2.68(+5.40%)
Mar 30, 2021 49.07 50.57 47.92 49.61 17,590,444 +0.04(+0.08%)
Mar 29, 2021 51.01 51.75 48.90 49.57 17,887,040 -2.03(-3.93%)
Mar 26, 2021 51.50 51.85 49.86 51.60 15,199,500 +0.19(+0.37%)
Mar 25, 2021 49.27 51.75 48.32 51.41 21,678,156 +0.90(+1.78%)
Mar 24, 2021 55.45 56.36 49.51 50.51 25,443,722 -4.75(-8.60%)
Mar 23, 2021 58.10 58.19 55.21 55.26 17,506,676 -2.90(-4.99%)
Mar 22, 2021 57.19 58.69 54.60 58.16 27,568,432 -0.20(-0.34%)
Mar 19, 2021 58.65 59.40 57.42 58.36 20,748,600 -0.13(-0.22%)
Mar 18, 2021 63.17 63.23 58.22 58.49 22,564,560 -5.46(-8.54%)
Mar 17, 2021 60.82 64.30 59.58 63.95 17,462,216 +1.72(+2.76%)
Mar 16, 2021 64.40 65.13 60.92 62.23 18,251,892 -1.51(-2.37%)
Mar 15, 2021 62.78 63.97 61.39 63.74 16,837,542 +1.05(+1.67%)
Mar 12, 2021 58.33 64.36 57.09 62.69 23,441,298 +3.07(+5.15%)
Mar 11, 2021 56.75 59.97 56.25 59.62 22,758,262 +4.55(+8.26%)
Mar 10, 2021 57.49 58.43 55.01 55.07 19,758,828 -1.23(-2.18%)
Mar 09, 2021 55.41 57.29 54.51 56.30 20,743,710 +3.41(+6.45%)
Mar 08, 2021 57.80 58.57 52.00 52.89 26,770,212 -4.54(-7.91%)
Mar 05, 2021 57.91 57.95 51.32 57.43 28,930,600 -0.28(-0.49%)
Mar 04, 2021 60.01 61.08 55.93 57.71 25,413,488 -2.31(-3.85%)
Mar 03, 2021 64.52 64.70 58.93 60.02 22,860,594 -4.49(-6.96%)
Mar 02, 2021 67.14 68.88 64.20 64.51 18,733,226 -2.16(-3.24%)
Mar 01, 2021 66.93 67.70 63.32 66.67 22,084,728 +1.01(+1.54%)
Feb 26, 2021 65.13 66.32 62.00 65.66 29,438,300 +2.40(+3.79%)
Feb 25, 2021 69.40 70.90 62.71 63.26 25,344,102 -6.21(-8.94%)
Feb 24, 2021 70.91 73.59 68.50 69.47 40,696,416 -0.98(-1.39%)
Feb 23, 2021 61.05 72.95 56.83 70.45 75,948,408 +7.04(+11.10%)
Feb 22, 2021 66.35 67.50 63.08 63.41 22,450,304 -2.11(-3.22%)
Feb 19, 2021 63.92 65.79 63.73 65.52 24,490,600 +2.65(+4.22%)
Feb 18, 2021 61.98 64.00 61.40 62.87 12,930,953 +0.15(+0.24%)
Feb 17, 2021 62.03 63.22 61.07 62.72 14,339,647 -0.09(-0.14%)
Feb 16, 2021 62.41 64.29 61.18 62.81 18,643,170 +0.84(+1.36%)
Feb 12, 2021 62.06 63.29 60.88 61.97 11,618,100 -0.26(-0.42%)
Feb 11, 2021 63.94 65.42 61.72 62.23 16,303,009 -0.37(-0.59%)
Feb 10, 2021 63.43 63.78 61.05 62.60 10,245,527 -0.20(-0.32%)
Feb 09, 2021 63.16 65.32 62.33 62.80 17,307,392 -0.98(-1.54%)
Feb 08, 2021 63.34 63.78 61.40 63.78 28,435,156 +0.14(+0.22%)
Feb 05, 2021 56.39 64.44 55.51 63.64 85,645,904 +5.33(+9.14%)
Feb 04, 2021 60.10 60.33 58.31 58.31 31,649,790 -0.95(-1.60%)
Feb 03, 2021 60.35 60.52 57.90 59.26 22,339,060 +0.39(+0.66%)
Feb 02, 2021 57.35 59.41 56.95 58.87 18,627,496 +2.02(+3.55%)
Feb 01, 2021 54.05 56.91 52.90 56.85 21,124,226 +3.91(+7.39%)
Jan 29, 2021 52.60 53.31 50.76 52.94 15,104,800 -0.19(-0.36%)
Jan 28, 2021 50.81 54.78 50.28 53.13 25,513,724 +4.18(+8.54%)
Jan 27, 2021 51.98 52.15 48.14 48.95 24,059,124 -4.34(-8.14%)
Jan 26, 2021 54.12 54.44 52.40 53.29 13,320,736 -0.36(-0.67%)
Jan 25, 2021 54.90 55.34 50.91 53.65 14,816,053 +0.08(+0.15%)
Jan 22, 2021 53.90 54.43 53.15 53.57 16,258,700 -0.83(-1.53%)
Jan 21, 2021 53.96 54.85 53.01 54.40 19,726,284 +2.20(+4.21%)
Jan 20, 2021 50.61 52.23 49.95 52.20 15,428,238 +1.81(+3.59%)
Jan 19, 2021 51.34 51.49 49.12 50.39 21,051,192 +0.08(+0.16%)
Jan 15, 2021 50.70 51.07 49.05 50.31 22,625,700 +1.28(+2.61%)
Jan 14, 2021 53.30 54.44 48.71 49.03 31,897,900 -4.40(-8.24%)
Jan 13, 2021 56.75 57.39 53.43 53.43 14,776,979 -3.02(-5.35%)
Jan 12, 2021 55.22 56.65 54.25 56.45 19,225,042 +2.07(+3.81%)
Jan 11, 2021 51.86 55.79 51.09 54.38 17,786,020 +1.65(+3.13%)
Jan 08, 2021 53.43 53.68 52.18 52.73 11,944,200 +0.29(+0.55%)
Jan 07, 2021 50.35 53.82 50.35 52.44 20,552,964 +2.62(+5.26%)
Jan 06, 2021 49.11 51.08 48.47 49.82 15,040,900 -0.49(-0.97%)
Jan 05, 2021 49.35 50.64 49.26 50.31 8,844,810 +0.72(+1.45%)
Jan 04, 2021 50.44 50.70 48.10 49.59 18,840,302 -0.48(-0.96%)
Dec 31, 2020 50.07 50.07 50.07 17,721,260 +0.72(+1.46%)
Dec 30, 2020 51.37 51.83 49.32 49.35 17,721,260 -1.88(-3.67%)
Dec 29, 2020 51.48 53.78 50.46 51.23 49,940,376 +2.97(+6.15%)
Dec 28, 2020 50.77 50.83 47.82 48.26 13,703,821 -1.89(-3.77%)
Dec 24, 2020 51.92 51.98 49.88 50.15 9,450,300 -1.59(-3.07%)
Dec 23, 2020 52.14 53.79 51.50 51.74 12,928,018 -0.35(-0.67%)
Dec 22, 2020 52.59 53.31 50.80 52.09 16,249,997 -0.27(-0.52%)
Dec 21, 2020 52.43 53.24 51.86 52.36 10,774,342 -0.63(-1.19%)
Dec 18, 2020 53.56 54.29 52.42 52.99 24,450,100 -0.26(-0.49%)
Dec 17, 2020 52.56 54.71 51.90 53.25 25,341,846 +1.60(+3.10%)
Dec 16, 2020 52.11 52.52 50.29 51.65 27,165,160 +0.30(+0.58%)
Dec 15, 2020 51.79 52.65 51.13 51.35 14,535,913 -0.25(-0.48%)
Dec 14, 2020 53.68 53.73 51.28 51.60 18,921,488 -1.73(-3.24%)
Dec 11, 2020 52.88 53.85 51.88 53.33 26,837,700 +0.18(+0.34%)
Dec 10, 2020 48.85 53.26 48.60 53.15 31,451,564 +4.00(+8.14%)
Dec 09, 2020 50.00 50.98 48.46 49.15 18,332,464 -0.85(-1.70%)
Dec 08, 2020 49.33 50.43 49.18 50.00 12,435,858 +0.55(+1.11%)
Dec 07, 2020 48.00 49.65 47.80 49.45 18,745,816 +1.35(+2.81%)
Dec 04, 2020 47.99 48.60 47.40 48.10 13,089,300 +0.15(+0.31%)
Dec 03, 2020 47.05 48.60 46.22 47.95 21,350,194 +0.46(+0.97%)
Dec 02, 2020 44.43 47.50 43.53 47.49 24,334,478 +2.99(+6.72%)
Dec 01, 2020 44.85 45.20 43.38 44.50 17,081,292 +0.08(+0.18%)
Nov 30, 2020 46.02 46.25 43.26 44.42 18,870,550 -1.61(-3.50%)
Nov 27, 2020 45.82 46.34 45.17 46.03 7,690,600 +0.47(+1.03%)
Nov 25, 2020 44.12 45.69 43.70 45.56 17,817,600 +1.27(+2.87%)
Nov 24, 2020 45.60 45.69 43.36 44.29 24,409,872 -0.97(-2.14%)
Nov 23, 2020 47.10 47.27 45.11 45.26 37,012,296 +0.97(+2.19%)
Nov 20, 2020 42.62 44.32 42.22 44.29 28,635,800 +2.00(+4.73%)
Nov 19, 2020 40.60 42.42 39.96 42.29 28,379,148 +1.66(+4.09%)
Nov 18, 2020 39.31 40.98 39.19 40.63 18,347,874 +1.36(+3.46%)
Nov 17, 2020 39.01 39.76 38.51 39.27 25,689,092 +0.19(+0.49%)
Nov 16, 2020 39.03 41.31 38.70 39.08 27,122,400 -1.35(-3.34%)
Nov 13, 2020 40.45 40.96 39.24 40.43 18,618,500 +0.13(+0.32%)
Nov 12, 2020 39.52 41.80 39.15 40.30 36,497,196 +1.84(+4.78%)
Nov 11, 2020 39.59 40.15 38.34 38.46 31,800,222 -0.08(-0.21%)
Nov 10, 2020 40.67 40.68 37.35 38.54 42,068,664 -2.56(-6.23%)
Nov 09, 2020 43.26 44.53 41.09 41.10 35,098,644 -4.28(-9.43%)
Nov 06, 2020 41.68 45.60 41.14 45.38 45,874,500 +3.83(+9.22%)
Nov 05, 2020 42.29 42.53 41.22 41.55 25,062,230 -0.44(-1.05%)
Nov 04, 2020 41.56 42.54 41.06 41.99 23,301,232 +0.82(+1.99%)
Nov 03, 2020 40.70 41.69 40.35 41.17 22,692,276 +0.38(+0.93%)
Nov 02, 2020 39.53 40.95 38.67 40.79 37,457,968 +1.40(+3.55%)
Oct 30, 2020 42.06 42.12 38.79 39.39 52,777,500 -2.83(-6.70%)
Oct 29, 2020 43.42 43.60 41.51 42.22 38,222,560 -0.64(-1.49%)
Oct 28, 2020 40.31 43.40 40.12 42.86 78,683,456 +1.32(+3.18%)
Oct 27, 2020 41.55 42.34 40.80 41.54 63,610,000 +0.27(+0.65%)
Oct 26, 2020 43.19 44.18 40.91 41.27 138,674,944 -1.90(-4.40%)
Oct 23, 2020 39.43 43.19 39.17 43.17 206,472,800 +4.20(+10.78%)
Oct 22, 2020 36.94 39.19 36.86 38.97 124,437,904 +2.47(+6.77%)
Oct 21, 2020 34.97 38.89 34.52 36.50 254,229,744 +8.05(+28.30%)
Oct 20, 2020 28.28 28.95 27.91 28.45 46,525,508 -0.21(-0.73%)
Oct 19, 2020 28.25 29.08 28.25 28.66 31,452,692 +0.83(+2.98%)
Oct 16, 2020 28.50 28.55 27.52 27.83 21,636,102 -0.23(-0.82%)
Oct 15, 2020 27.05 28.10 26.88 28.06 18,946,294 +0.74(+2.71%)
Oct 14, 2020 27.22 27.44 26.68 27.32 13,557,266 +0.32(+1.19%)
Oct 13, 2020 27.27 27.38 26.91 27.00 11,843,558 +0.04(+0.15%)
Oct 12, 2020 27.36 27.67 26.94 26.96 11,105,382 -0.04(-0.15%)
Oct 09, 2020 27.16 27.47 26.89 27.00 10,984,700 -0.05(-0.18%)
Oct 08, 2020 27.00 27.13 26.81 27.05 9,752,453 +0.38(+1.42%)
Oct 07, 2020 27.10 27.13 26.62 26.67 8,620,462 -0.06(-0.22%)
Oct 06, 2020 27.50 27.79 26.51 26.73 14,538,719 -0.81(-2.94%)
Oct 05, 2020 26.95 27.64 26.91 27.54 14,192,036 +0.90(+3.38%)
Oct 02, 2020 26.23 26.99 26.13 26.64 14,950,500 -0.14(-0.52%)
Oct 01, 2020 26.28 27.02 26.19 26.78 17,173,004 +0.67(+2.57%)
Sep 30, 2020 25.87 26.47 25.82 26.11 13,108,467 +0.12(+0.46%)
Sep 29, 2020 25.83 26.36 25.77 25.99 15,894,689 +0.25(+0.97%)
Sep 28, 2020 25.35 25.84 25.21 25.74 19,106,112 +1.05(+4.25%)
Sep 25, 2020 24.40 24.73 24.13 24.69 11,036,500 +0.37(+1.52%)
Sep 24, 2020 24.85 24.95 24.02 24.32 19,423,820 -1.05(-4.14%)
Sep 23, 2020 25.67 25.93 24.92 25.37 22,742,574 -0.10(-0.39%)
Sep 22, 2020 24.10 25.49 24.09 25.47 32,619,990 +1.59(+6.66%)
Sep 21, 2020 23.11 24.30 23.06 23.88 16,673,883 +0.06(+0.25%)
Sep 18, 2020 24.75 24.75 23.20 23.82 23,854,098 -0.48(-1.98%)
Sep 17, 2020 24.23 24.67 23.93 24.30 21,245,916 -0.56(-2.25%)
Sep 16, 2020 24.49 25.22 24.42 24.86 26,936,866 +0.39(+1.59%)
Sep 15, 2020 24.49 24.88 23.97 24.47 25,056,292 +0.34(+1.41%)
Sep 14, 2020 23.59 24.16 23.21 24.13 24,499,302 -0.06(-0.25%)
Sep 11, 2020 23.73 24.42 23.70 24.19 37,826,000 +0.54(+2.28%)
Sep 10, 2020 24.17 24.38 23.03 23.65 20,528,930 +0.00(+0.00%)
Sep 09, 2020 23.08 24.02 22.88 23.65 26,481,622 +0.96(+4.23%)
Sep 08, 2020 21.70 23.08 21.53 22.69 19,529,036 +0.25(+1.11%)
Sep 04, 2020 22.90 23.58 21.43 22.44 23,886,298 -0.76(-3.28%)
Sep 03, 2020 23.25 23.41 22.42 23.20 30,089,118 -0.33(-1.40%)
Sep 02, 2020 22.52 23.56 22.39 23.53 40,132,996 +1.12(+5.00%)
Sep 01, 2020 22.76 22.76 21.80 22.41 25,073,616 -0.18(-0.80%)
Aug 31, 2020 22.83 23.19 22.29 22.59 21,577,076 +0.28(+1.26%)
Aug 28, 2020 21.79 22.35 21.40 22.31 22,074,900 +0.57(+2.62%)
Aug 27, 2020 21.50 22.20 20.87 21.74 23,752,294 +0.38(+1.78%)
Aug 26, 2020 21.15 21.41 21.01 21.36 12,893,834 +0.24(+1.14%)
Aug 25, 2020 20.90 21.19 20.68 21.12 18,679,772 +0.25(+1.20%)
Aug 24, 2020 21.76 21.76 20.77 20.87 22,638,584 -0.73(-3.38%)
Aug 21, 2020 21.90 21.99 21.55 21.60 10,525,400 -0.23(-1.05%)
Aug 20, 2020 21.76 21.97 21.58 21.83 8,682,185 -0.04(-0.18%)
Aug 19, 2020 21.71 22.43 21.54 21.87 17,047,472 +0.10(+0.46%)
Aug 18, 2020 21.94 22.13 21.58 21.77 13,048,160 -0.02(-0.09%)
Aug 17, 2020 21.83 21.98 21.26 21.79 16,240,161 +0.10(+0.46%)
Aug 14, 2020 21.90 22.05 21.46 21.69 9,311,700 -0.21(-0.96%)
Aug 13, 2020 21.95 22.33 21.63 21.90 12,410,920 +0.04(+0.18%)
Aug 12, 2020 21.84 22.29 21.71 21.86 13,419,242 +0.26(+1.20%)
Aug 11, 2020 21.83 22.50 21.55 21.60 16,378,589 -0.42(-1.91%)
Aug 10, 2020 21.70 22.29 21.21 22.02 21,486,200 +0.44(+2.04%)
Aug 07, 2020 21.36 22.20 21.28 21.58 30,708,500 +0.23(+1.08%)
Aug 06, 2020 21.80 21.90 21.13 21.35 28,045,192 -0.35(-1.61%)
Aug 05, 2020 21.78 22.14 21.51 21.70 17,258,588 -0.06(-0.28%)
Aug 04, 2020 21.19 22.27 21.18 21.76 25,182,624 +0.54(+2.54%)
Aug 03, 2020 21.89 21.89 20.61 21.22 56,394,032 -1.20(-5.35%)
Jul 31, 2020 22.83 23.96 22.05 22.42 51,528,900 +0.01(+0.04%)
Jul 30, 2020 22.70 22.90 22.35 22.41 17,602,704 -0.49(-2.14%)
Jul 29, 2020 22.85 23.00 22.62 22.90 13,127,901 +0.31(+1.37%)
Jul 28, 2020 22.66 22.99 22.42 22.59 15,205,597 -0.25(-1.09%)
Jul 27, 2020 22.34 22.85 22.20 22.84 21,427,402 +0.69(+3.12%)
Jul 24, 2020 21.88 22.45 21.53 22.15 22,471,800 +0.18(+0.82%)
Jul 23, 2020 22.78 23.09 21.80 21.97 47,344,408 -1.23(-5.30%)
Jul 22, 2020 23.49 23.79 22.46 23.20 83,786,560 -1.54(-6.22%)
Jul 21, 2020 25.58 25.74 24.58 24.74 51,691,020 -0.53(-2.10%)
Jul 20, 2020 24.86 25.32 24.46 25.27 20,213,968 +0.73(+2.97%)
Jul 17, 2020 23.94 24.68 23.79 24.54 17,438,800 +0.64(+2.68%)
Jul 16, 2020 24.18 24.42 23.44 23.90 20,175,314 -0.64(-2.61%)
Jul 15, 2020 24.15 24.65 23.69 24.54 24,475,760 +0.80(+3.37%)
Jul 14, 2020 24.00 24.27 23.02 23.74 30,301,762 -0.53(-2.18%)
Jul 13, 2020 25.82 26.28 24.23 24.27 21,227,130 -1.26(-4.94%)
Jul 10, 2020 25.92 25.93 24.91 25.53 23,809,000 -0.41(-1.58%)
Jul 09, 2020 26.05 26.76 25.25 25.94 21,714,640 -0.45(-1.71%)
Jul 08, 2020 25.28 26.50 25.14 26.39 39,688,868 +1.58(+6.37%)
Jul 07, 2020 23.73 25.58 23.55 24.81 41,794,592 +1.39(+5.94%)
Jul 06, 2020 23.51 23.97 23.36 23.42 18,685,762 +0.20(+0.86%)
Jul 02, 2020 24.01 24.12 23.11 23.22 18,493,800 -0.50(-2.11%)
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.