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

Alphabet-A (NQ: GOOGL )

154.86 -2.87 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 135.03 135.31 134.25 134.73 25,575,780 -1.05(-0.77%)
Jul 29, 2021 136.15 136.66 135.54 135.78 31,663,800 -0.32(-0.23%)
Jul 28, 2021 136.31 138.30 135.28 136.09 95,123,280 +4.19(+3.18%)
Jul 27, 2021 134.25 134.40 130.10 131.90 54,603,920 -2.13(-1.59%)
Jul 26, 2021 133.33 134.24 132.30 134.03 30,540,560 +1.02(+0.77%)
Jul 23, 2021 130.43 133.40 129.80 133.01 41,506,420 +4.59(+3.58%)
Jul 22, 2021 127.84 128.48 127.50 128.42 14,268,220 +0.87(+0.68%)
Jul 21, 2021 126.13 127.60 126.02 127.55 20,899,000 +1.34(+1.06%)
Jul 20, 2021 125.53 127.04 124.35 126.21 26,315,280 +1.63(+1.31%)
Jul 19, 2021 126.09 126.20 123.50 124.58 27,962,800 -2.39(-1.88%)
Jul 16, 2021 127.66 127.81 126.15 126.97 20,424,540 -0.03(-0.03%)
Jul 15, 2021 128.65 128.70 126.53 127.00 24,213,220 -1.23(-0.96%)
Jul 14, 2021 127.96 129.33 127.91 128.24 23,743,980 +0.89(+0.70%)
Jul 13, 2021 127.04 128.06 126.67 127.34 19,244,860 +0.37(+0.29%)
Jul 12, 2021 126.18 127.07 125.61 126.98 17,665,580 +1.46(+1.16%)
Jul 09, 2021 125.03 125.73 124.55 125.52 18,631,680 +0.48(+0.38%)
Jul 08, 2021 124.40 125.59 124.02 125.04 23,778,540 -1.43(-1.13%)
Jul 07, 2021 127.16 127.28 126.15 126.47 24,048,680 +0.28(+0.23%)
Jul 06, 2021 125.65 126.43 124.58 126.19 26,374,580 +0.93(+0.74%)
Jul 02, 2021 123.15 125.37 123.06 125.26 26,002,180 +2.81(+2.30%)
Jul 01, 2021 121.72 122.59 121.53 122.44 18,110,400 +0.35(+0.29%)
Jun 30, 2021 121.99 122.26 121.36 122.09 24,466,260 -0.18(-0.15%)
Jun 29, 2021 122.67 123.02 121.69 122.27 23,096,940 -0.26(-0.22%)
Jun 28, 2021 122.68 122.78 121.41 122.54 28,534,580 +0.03(+0.02%)
Jun 25, 2021 122.00 122.63 121.56 122.51 34,596,380 +0.01(+0.01%)
Jun 24, 2021 122.70 123.06 122.30 122.50 21,362,460 +0.37(+0.31%)
Jun 23, 2021 122.09 123.09 121.85 122.13 19,149,760 -0.20(-0.17%)
Jun 22, 2021 121.75 122.40 121.06 122.33 22,382,460 +0.52(+0.43%)
Jun 21, 2021 120.50 122.00 119.90 121.81 27,407,400 +1.70(+1.42%)
Jun 18, 2021 121.48 121.60 120.02 120.11 46,115,200 -1.63(-1.34%)
Jun 17, 2021 120.70 122.52 120.50 121.74 25,846,620 +0.97(+0.80%)
Jun 16, 2021 121.57 121.89 119.47 120.77 26,442,020 -0.65(-0.53%)
Jun 15, 2021 122.45 122.78 121.06 121.42 21,551,680 -1.03(-0.84%)
Jun 14, 2021 121.61 122.45 120.90 122.44 22,089,960 +0.93(+0.77%)
Jun 11, 2021 122.00 122.09 120.95 121.51 21,958,140 -0.25(-0.20%)
Jun 10, 2021 120.35 121.80 120.19 121.76 25,905,880 +1.36(+1.13%)
Jun 09, 2021 120.57 120.64 119.84 120.40 17,934,460 +0.48(+0.40%)
Jun 08, 2021 120.60 120.98 119.74 119.92 24,234,160 -0.19(-0.16%)
Jun 07, 2021 119.47 120.23 119.05 120.11 24,113,840 +0.44(+0.36%)
Jun 04, 2021 118.46 119.95 118.12 119.68 24,458,200 +2.30(+1.96%)
Jun 03, 2021 117.29 117.85 116.48 117.38 18,694,460 -1.15(-0.97%)
Jun 02, 2021 119.46 119.68 117.62 118.53 21,159,960 -0.53(-0.44%)
Jun 01, 2021 118.72 119.28 117.71 119.06 23,357,220 +1.22(+1.03%)
May 28, 2021 118.72 118.80 117.64 117.84 21,490,800 -0.29(-0.25%)
May 27, 2021 119.45 119.45 117.81 118.13 35,221,800 -0.88(-0.74%)
May 26, 2021 118.33 119.45 118.32 119.02 21,567,220 +0.87(+0.74%)
May 25, 2021 118.60 119.20 117.75 118.14 22,420,040 +0.09(+0.08%)
May 24, 2021 115.74 118.28 115.60 118.05 31,829,040 +3.35(+2.92%)
May 21, 2021 115.87 115.94 114.47 114.71 40,631,800 -0.64(-0.56%)
May 20, 2021 114.55 115.60 114.18 115.35 32,345,100 +1.77(+1.56%)
May 19, 2021 111.70 113.75 111.27 113.58 23,665,940 +0.45(+0.40%)
May 18, 2021 115.12 115.38 113.11 113.12 22,189,960 -1.32(-1.16%)
May 17, 2021 113.18 114.49 112.78 114.45 21,589,080 +0.53(+0.46%)
May 14, 2021 112.93 114.24 112.50 113.92 31,996,580 +2.47(+2.21%)
May 13, 2021 111.31 111.97 110.34 111.45 33,211,200 +1.44(+1.31%)
May 12, 2021 111.31 112.40 109.68 110.01 46,367,100 -3.49(-3.07%)
May 11, 2021 111.99 114.01 111.70 113.50 34,161,140 -1.08(-0.95%)
May 10, 2021 116.41 116.55 114.23 114.59 30,907,620 -3.01(-2.56%)
May 07, 2021 118.19 118.56 117.31 117.60 28,897,240 +0.73(+0.62%)
May 06, 2021 115.32 116.87 114.65 116.87 25,183,960 +1.13(+0.98%)
May 05, 2021 116.43 116.75 115.41 115.74 26,621,480 +0.40(+0.34%)
May 04, 2021 115.68 116.25 112.83 115.34 44,812,560 -1.81(-1.55%)
May 03, 2021 118.25 119.08 116.78 117.15 28,241,640 -0.52(-0.44%)
Apr 30, 2021 118.40 119.09 117.33 117.67 44,856,000 -1.96(-1.64%)
Apr 29, 2021 119.46 120.21 118.69 119.64 41,188,140 +1.69(+1.43%)
Apr 28, 2021 119.62 121.57 117.66 117.95 81,094,040 +3.40(+2.97%)
Apr 27, 2021 115.88 115.92 114.31 114.55 44,308,520 -0.95(-0.82%)
Apr 26, 2021 115.23 116.23 114.87 115.50 32,024,000 +0.50(+0.43%)
Apr 23, 2021 113.35 115.31 113.06 115.00 29,110,000 +2.37(+2.10%)
Apr 22, 2021 113.77 114.44 112.02 112.63 24,143,140 -1.29(-1.13%)
Apr 21, 2021 113.60 114.00 112.24 113.92 23,191,620 -0.03(-0.03%)
Apr 20, 2021 114.88 114.95 112.86 113.95 22,280,080 -0.54(-0.47%)
Apr 19, 2021 113.51 115.20 113.51 114.49 30,263,760 +0.35(+0.31%)
Apr 16, 2021 114.46 114.71 113.55 114.14 26,282,000 -0.12(-0.11%)
Apr 15, 2021 113.10 114.80 112.56 114.26 29,170,160 +2.17(+1.93%)
Apr 14, 2021 113.37 113.37 111.80 112.09 20,993,660 -0.63(-0.56%)
Apr 13, 2021 112.55 113.17 112.15 112.72 25,676,480 +0.49(+0.44%)
Apr 12, 2021 112.71 112.84 111.39 112.23 25,020,760 -1.30(-1.15%)
Apr 09, 2021 112.27 113.70 111.86 113.53 26,144,000 +1.01(+0.90%)
Apr 08, 2021 113.20 113.59 112.15 112.52 28,657,180 +0.57(+0.51%)
Apr 07, 2021 110.66 112.22 110.66 111.95 24,108,880 +1.49(+1.35%)
Apr 06, 2021 110.55 111.40 110.09 110.46 35,230,780 -0.48(-0.44%)
Apr 05, 2021 107.36 111.45 107.26 110.95 48,478,640 +4.46(+4.19%)
Apr 01, 2021 104.61 106.79 104.57 106.49 39,880,000 +3.36(+3.26%)
Mar 31, 2021 102.72 104.31 102.35 103.13 42,558,580 +0.80(+0.78%)
Mar 30, 2021 102.65 103.13 101.81 102.32 27,312,300 +0.03(+0.03%)
Mar 29, 2021 101.11 102.46 100.27 102.29 26,480,560 +1.05(+1.04%)
Mar 26, 2021 101.59 101.97 100.19 101.24 27,976,000 -0.39(-0.38%)
Mar 25, 2021 101.45 102.28 99.80 101.62 35,590,020 -0.00(-0.00%)
Mar 24, 2021 102.59 103.38 101.45 101.63 25,200,240 -0.44(-0.43%)
Mar 23, 2021 102.00 103.21 101.40 102.07 28,504,840 +0.53(+0.52%)
Mar 22, 2021 101.38 102.42 100.70 101.53 33,527,600 +0.19(+0.18%)
Mar 19, 2021 101.49 101.85 100.15 101.35 46,070,000 +0.28(+0.28%)
Mar 18, 2021 102.41 103.44 100.96 101.07 31,706,680 -3.04(-2.92%)
Mar 17, 2021 103.42 104.95 102.21 104.11 26,366,920 -0.08(-0.08%)
Mar 16, 2021 103.30 105.68 102.97 104.19 31,896,340 +1.47(+1.43%)
Mar 15, 2021 102.25 102.75 101.39 102.72 26,200,500 +0.22(+0.22%)
Mar 12, 2021 103.82 103.88 101.62 102.50 33,816,000 -2.53(-2.41%)
Mar 11, 2021 102.91 105.56 102.82 105.03 27,684,720 +3.22(+3.16%)
Mar 10, 2021 102.82 103.07 100.97 101.81 27,061,780 -0.21(-0.20%)
Mar 09, 2021 102.49 103.20 101.78 102.02 33,865,140 +1.64(+1.64%)
Mar 08, 2021 104.20 105.69 100.26 100.38 36,854,720 -4.48(-4.27%)
Mar 05, 2021 103.06 105.31 101.39 104.85 53,098,000 +3.16(+3.10%)
Mar 04, 2021 100.74 103.73 100.27 101.70 49,154,480 +1.13(+1.12%)
Mar 03, 2021 102.60 103.80 99.70 100.57 33,842,960 -2.65(-2.57%)
Mar 02, 2021 103.24 104.74 102.83 103.22 25,550,880 -0.26(-0.25%)
Mar 01, 2021 102.40 103.81 101.72 103.48 26,059,220 +2.39(+2.36%)
Feb 26, 2021 101.80 102.83 100.05 101.10 40,040,000 +0.30(+0.30%)
Feb 25, 2021 102.80 104.15 100.33 100.80 41,476,320 -3.39(-3.26%)
Feb 24, 2021 101.50 104.42 101.38 104.19 22,582,680 +1.19(+1.15%)
Feb 23, 2021 100.70 103.62 99.51 103.01 34,640,000 +0.29(+0.29%)
Feb 22, 2021 102.68 104.02 102.40 102.71 29,389,320 -1.73(-1.65%)
Feb 19, 2021 105.39 105.93 104.17 104.44 37,938,000 -0.85(-0.81%)
Feb 18, 2021 105.25 106.10 104.67 105.29 22,546,320 -0.64(-0.60%)
Feb 17, 2021 104.72 106.12 104.42 105.93 20,296,880 +0.40(+0.38%)
Feb 16, 2021 105.01 107.26 104.59 105.53 30,978,940 +0.78(+0.75%)
Feb 12, 2021 103.99 104.97 103.68 104.75 18,990,000 +0.31(+0.30%)
Feb 11, 2021 104.55 104.70 103.44 104.44 20,423,400 +0.11(+0.11%)
Feb 10, 2021 104.16 104.94 102.61 104.32 25,083,520 +0.55(+0.53%)
Feb 09, 2021 103.74 104.92 103.50 103.77 21,884,200 -0.46(-0.44%)
Feb 08, 2021 105.00 105.75 103.17 104.23 28,816,060 -0.22(-0.21%)
Feb 05, 2021 102.98 104.80 102.50 104.44 29,864,000 +1.76(+1.72%)
Feb 04, 2021 103.03 103.47 101.75 102.68 48,541,740 -0.26(-0.26%)
Feb 03, 2021 103.28 105.33 100.68 102.94 97,831,176 +6.99(+7.28%)
Feb 02, 2021 95.66 97.47 95.32 95.96 65,775,760 +1.30(+1.38%)
Feb 01, 2021 92.23 95.78 92.23 94.65 40,190,660 +3.29(+3.60%)
Jan 29, 2021 91.70 92.38 90.08 91.37 44,530,000 -1.29(-1.39%)
Jan 28, 2021 91.55 94.40 91.55 92.66 55,238,740 +1.71(+1.88%)
Jan 27, 2021 93.92 94.02 89.86 90.95 82,416,360 -4.45(-4.67%)
Jan 26, 2021 94.30 95.79 93.81 95.40 31,421,840 +0.68(+0.72%)
Jan 25, 2021 95.64 96.09 92.96 94.71 50,577,120 +0.09(+0.09%)
Jan 22, 2021 94.57 95.22 93.82 94.63 32,742,000 +0.42(+0.45%)
Jan 21, 2021 94.68 96.60 93.97 94.21 58,630,320 +0.20(+0.22%)
Jan 20, 2021 91.32 94.99 90.98 94.00 64,127,900 +4.78(+5.36%)
Jan 19, 2021 87.15 90.19 86.64 89.22 41,509,020 +2.84(+3.29%)
Jan 15, 2021 86.45 87.38 85.59 86.38 31,444,000 -0.17(-0.19%)
Jan 14, 2021 87.44 88.38 86.30 86.55 29,198,600 -0.82(-0.93%)
Jan 13, 2021 86.37 87.82 86.37 87.36 23,392,840 +0.49(+0.57%)
Jan 12, 2021 87.27 88.39 85.82 86.87 29,527,380 -0.94(-1.07%)
Jan 11, 2021 88.85 89.22 87.61 87.81 34,796,000 -2.08(-2.31%)
Jan 08, 2021 88.86 89.97 88.06 89.89 35,484,000 +1.17(+1.32%)
Jan 07, 2021 86.34 88.89 86.34 88.72 41,905,920 +2.57(+2.99%)
Jan 06, 2021 85.01 87.20 84.81 86.14 46,566,300 -0.86(-0.99%)
Jan 05, 2021 86.25 87.34 85.84 87.00 20,341,220 +0.70(+0.81%)
Jan 04, 2021 88.00 88.12 85.36 86.31 37,302,340 -1.33(-1.51%)
Dec 31, 2020 87.63 87.63 87.63 21,002,320 +0.82(+0.94%)
Dec 30, 2020 88.25 88.39 86.40 86.81 21,002,320 -1.08(-1.22%)
Dec 29, 2020 89.36 89.42 87.76 87.89 19,709,220 -0.81(-0.91%)
Dec 28, 2020 87.25 89.35 87.09 88.70 27,622,700 +1.99(+2.30%)
Dec 24, 2020 86.45 87.12 86.22 86.71 9,312,000 +0.30(+0.34%)
Dec 23, 2020 86.20 87.21 86.06 86.41 22,963,640 +0.40(+0.47%)
Dec 22, 2020 86.47 86.63 85.29 86.01 20,370,840 -0.72(-0.83%)
Dec 21, 2020 85.46 86.85 84.70 86.73 33,961,360 +0.42(+0.48%)
Dec 18, 2020 87.31 87.42 85.75 86.31 85,256,000 -0.71(-0.82%)
Dec 17, 2020 88.20 88.34 86.56 87.03 34,864,080 -0.83(-0.95%)
Dec 16, 2020 88.46 88.46 87.45 87.86 24,661,180 -0.19(-0.22%)
Dec 15, 2020 87.99 88.20 87.08 88.05 21,352,300 +0.44(+0.50%)
Dec 14, 2020 88.54 89.49 87.46 87.61 33,036,660 -1.13(-1.27%)
Dec 11, 2020 88.00 88.87 87.64 88.74 18,628,000 +0.36(+0.40%)
Dec 10, 2020 88.13 88.75 86.68 88.38 28,674,920 -0.51(-0.57%)
Dec 09, 2020 90.52 91.42 88.10 88.89 31,702,800 -1.67(-1.85%)
Dec 08, 2020 90.43 90.80 89.56 90.57 19,926,100 -0.28(-0.31%)
Dec 07, 2020 90.78 91.46 90.15 90.85 22,276,160 -0.34(-0.37%)
Dec 04, 2020 91.01 91.47 90.68 91.19 20,544,000 +0.10(+0.11%)
Dec 03, 2020 91.03 92.19 90.85 91.09 24,665,540 -0.16(-0.17%)
Dec 02, 2020 89.77 91.64 89.26 91.25 29,399,500 +1.48(+1.65%)
Dec 01, 2020 88.33 91.09 88.15 89.77 37,349,360 +2.05(+2.33%)
Nov 30, 2020 88.78 89.02 87.39 87.72 32,377,520 -1.63(-1.83%)
Nov 27, 2020 88.23 89.85 88.23 89.35 14,790,000 +1.14(+1.30%)
Nov 25, 2020 88.39 88.52 87.42 88.21 19,598,000 +0.01(+0.01%)
Nov 24, 2020 86.38 88.32 86.04 88.19 27,985,120 +1.82(+2.10%)
Nov 23, 2020 87.01 87.30 85.51 86.38 22,529,460 -0.44(-0.51%)
Nov 20, 2020 88.10 88.42 86.75 86.82 27,706,000 -1.11(-1.26%)
Nov 19, 2020 86.66 88.17 86.50 87.93 20,070,900 +0.90(+1.03%)
Nov 18, 2020 87.83 88.25 86.93 87.03 20,089,540 -1.05(-1.19%)
Nov 17, 2020 88.39 88.86 87.97 88.08 21,314,060 -0.62(-0.70%)
Nov 16, 2020 88.21 89.72 88.07 88.70 25,432,620 +0.09(+0.10%)
Nov 13, 2020 87.40 88.86 86.80 88.61 29,756,000 +1.47(+1.69%)
Nov 12, 2020 87.10 88.25 86.90 87.14 26,474,080 -0.22(-0.25%)
Nov 11, 2020 87.42 88.14 87.15 87.36 31,800,480 +0.48(+0.55%)
Nov 10, 2020 86.49 87.97 85.81 86.89 42,980,860 -1.19(-1.35%)
Nov 09, 2020 89.80 90.84 87.88 88.07 53,399,160 +0.08(+0.10%)
Nov 06, 2020 87.57 88.42 86.83 87.99 28,620,000 -0.14(-0.16%)
Nov 05, 2020 88.52 89.59 87.05 88.12 39,684,560 +0.83(+0.95%)
Nov 04, 2020 85.28 88.50 85.15 87.29 71,276,736 +5.01(+6.09%)
Nov 03, 2020 81.54 82.95 80.61 82.28 30,825,740 +1.07(+1.31%)
Nov 02, 2020 81.18 82.91 80.71 81.22 44,193,700 +0.41(+0.51%)
Oct 30, 2020 83.37 84.07 80.08 80.81 99,922,000 +2.96(+3.80%)
Oct 29, 2020 75.85 79.44 75.83 77.84 55,168,280 +2.30(+3.05%)
Oct 28, 2020 77.50 77.69 75.42 75.54 45,151,220 -4.40(-5.51%)
Oct 27, 2020 79.45 80.10 78.85 79.94 25,881,740 +0.73(+0.92%)
Oct 26, 2020 80.75 81.48 78.39 79.21 35,810,820 -2.43(-2.98%)
Oct 23, 2020 80.75 81.71 80.60 81.65 30,548,000 +1.32(+1.64%)
Oct 22, 2020 79.25 80.67 78.87 80.33 30,514,020 +1.03(+1.30%)
Oct 21, 2020 78.49 80.76 78.36 79.30 60,303,180 +1.75(+2.25%)
Oct 20, 2020 76.16 78.69 76.03 77.55 41,701,220 +1.06(+1.38%)
Oct 19, 2020 78.80 79.20 76.15 76.50 29,724,780 -1.89(-2.41%)
Oct 16, 2020 78.09 78.89 77.88 78.39 34,206,000 +0.61(+0.79%)
Oct 15, 2020 77.22 78.57 77.06 77.77 31,213,260 -0.40(-0.51%)
Oct 14, 2020 78.73 79.19 77.30 78.17 33,182,420 -0.18(-0.23%)
Oct 13, 2020 78.85 79.26 77.93 78.35 39,067,640 +0.12(+0.16%)
Oct 12, 2020 76.90 79.42 76.47 78.23 55,336,480 +2.71(+3.58%)
Oct 09, 2020 74.64 75.59 74.35 75.52 32,966,000 +1.35(+1.82%)
Oct 08, 2020 73.27 74.40 73.27 74.17 26,072,260 +1.21(+1.66%)
Oct 07, 2020 72.97 73.45 71.66 72.96 36,088,540 +0.41(+0.56%)
Oct 06, 2020 73.78 74.23 72.25 72.55 26,081,640 -1.59(-2.15%)
Oct 05, 2020 73.13 74.23 73.00 74.14 21,594,560 +1.36(+1.87%)
Oct 02, 2020 72.98 73.95 72.37 72.78 31,222,000 -1.61(-2.17%)
Oct 01, 2020 74.18 74.75 73.84 74.39 32,876,980 +1.11(+1.52%)
Sep 30, 2020 73.05 74.31 72.79 73.28 40,917,860 -0.02(-0.03%)
Sep 29, 2020 73.20 73.60 72.70 73.30 31,819,900 +0.37(+0.50%)
Sep 28, 2020 73.60 73.65 72.31 72.93 30,769,080 +0.98(+1.36%)
Sep 25, 2020 71.25 72.30 70.38 71.95 30,332,000 +0.81(+1.14%)
Sep 24, 2020 70.13 71.90 70.11 71.14 34,548,300 +0.67(+0.96%)
Sep 23, 2020 72.60 72.65 70.13 70.47 37,708,980 -2.52(-3.45%)
Sep 22, 2020 72.52 73.20 71.47 72.99 33,928,220 +1.48(+2.08%)
Sep 21, 2020 71.58 72.00 70.13 71.51 56,887,060 -1.05(-1.44%)
Sep 18, 2020 74.42 74.76 71.58 72.55 63,054,000 -1.80(-2.42%)
Sep 17, 2020 74.29 74.93 73.12 74.35 40,001,960 -1.25(-1.66%)
Sep 16, 2020 77.12 77.72 75.58 75.60 22,130,520 -1.15(-1.50%)
Sep 15, 2020 76.39 77.55 76.11 76.76 22,989,560 +1.31(+1.74%)
Sep 14, 2020 76.58 77.85 75.26 75.44 42,647,800 -0.35(-0.46%)
Sep 11, 2020 76.41 76.93 74.65 75.79 30,706,000 -0.51(-0.67%)
Sep 10, 2020 77.51 78.68 76.00 76.30 33,016,420 -1.06(-1.37%)
Sep 09, 2020 77.44 77.94 76.26 77.36 39,227,340 +1.18(+1.55%)
Sep 08, 2020 75.90 77.78 75.83 76.18 54,018,520 -2.88(-3.64%)
Sep 04, 2020 80.45 81.75 76.90 79.06 55,850,000 -2.41(-2.96%)
Sep 03, 2020 84.98 85.00 80.39 81.48 63,683,180 -4.39(-5.12%)
Sep 02, 2020 83.40 86.31 83.01 85.87 49,487,600 +3.12(+3.76%)
Sep 01, 2020 81.61 82.96 81.48 82.75 22,664,540 +1.28(+1.57%)
Aug 31, 2020 82.18 82.22 81.27 81.48 26,410,800 -0.50(-0.60%)
Aug 28, 2020 81.47 82.07 81.28 81.97 22,422,000 +0.55(+0.67%)
Aug 27, 2020 82.33 82.40 80.94 81.43 31,343,520 -0.78(-0.95%)
Aug 26, 2020 80.31 82.64 80.05 82.21 52,168,240 +1.91(+2.38%)
Aug 25, 2020 79.00 80.44 78.89 80.29 25,140,940 +1.04(+1.31%)
Aug 24, 2020 79.62 80.44 78.75 79.26 25,629,060 +0.48(+0.61%)
Aug 21, 2020 78.59 79.59 78.12 78.78 34,844,000 -0.03(-0.04%)
Aug 20, 2020 77.00 79.01 76.72 78.81 26,362,100 +1.58(+2.05%)
Aug 19, 2020 77.62 78.44 77.00 77.23 30,460,480 -0.56(-0.72%)
Aug 18, 2020 76.31 77.87 76.08 77.79 28,370,040 +1.98(+2.61%)
Aug 17, 2020 75.80 76.19 75.25 75.81 19,992,360 +0.58(+0.77%)
Aug 14, 2020 75.68 75.99 74.95 75.23 21,940,000 -0.60(-0.79%)
Aug 13, 2020 75.41 76.85 75.41 75.83 22,388,940 +0.47(+0.62%)
Aug 12, 2020 74.36 75.58 74.25 75.36 22,513,440 +1.33(+1.80%)
Aug 11, 2020 74.70 75.52 73.91 74.03 31,082,340 -0.81(-1.09%)
Aug 10, 2020 74.54 75.36 73.87 74.84 20,540,540 -0.08(-0.10%)
Aug 07, 2020 75.45 76.00 74.31 74.92 27,724,000 -0.33(-0.44%)
Aug 06, 2020 73.81 75.31 73.59 75.25 33,300,680 +1.29(+1.75%)
Aug 05, 2020 73.84 74.50 73.56 73.95 29,148,220 +0.29(+0.39%)
Aug 04, 2020 74.34 74.66 73.20 73.67 37,193,520 -0.47(-0.64%)
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.