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

Biontech Se ADR (NQ: BNTX )

87.98 -0.51 (-0.58%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 164.31 167.29 163.20 167.02 1,060,990 +3.41(+2.08%)
Nov 29, 2022 162.11 165.51 159.42 163.61 935,459 +2.12(+1.31%)
Nov 28, 2022 157.00 166.41 156.51 161.49 1,214,792 +6.64(+4.29%)
Nov 25, 2022 155.21 157.12 154.11 154.85 348,317 -1.38(-0.88%)
Nov 23, 2022 157.50 158.76 155.09 156.23 606,620 -2.50(-1.58%)
Nov 22, 2022 154.98 159.13 151.50 158.73 1,032,661 +0.32(+0.20%)
Nov 21, 2022 163.09 165.03 158.12 158.41 799,710 -7.98(-4.80%)
Nov 18, 2022 165.77 167.06 164.54 166.39 647,301 +0.13(+0.08%)
Nov 17, 2022 162.51 166.34 159.37 166.26 556,841 +1.36(+0.82%)
Nov 16, 2022 163.90 167.08 163.31 164.90 864,202 +1.17(+0.71%)
Nov 15, 2022 161.00 164.81 160.30 163.73 939,499 +3.36(+2.10%)
Nov 14, 2022 152.03 161.74 152.03 160.37 1,274,749 +5.86(+3.79%)
Nov 11, 2022 152.39 155.01 146.79 154.51 1,481,044 -2.41(-1.54%)
Nov 10, 2022 152.26 157.25 152.00 156.92 1,806,605 -2.66(-1.67%)
Nov 09, 2022 158.55 162.03 158.55 159.58 810,569 -1.36(-0.85%)
Nov 08, 2022 157.28 163.34 156.59 160.94 895,360 +0.22(+0.14%)
Nov 07, 2022 152.77 161.54 150.25 160.72 2,008,928 +6.41(+4.15%)
Nov 04, 2022 156.29 156.80 147.35 154.31 2,179,215 +9.06(+6.24%)
Nov 03, 2022 134.50 145.49 133.95 145.25 1,119,903 +3.73(+2.64%)
Nov 02, 2022 143.90 145.68 140.54 141.52 591,312 -2.56(-1.78%)
Nov 01, 2022 143.89 150.00 141.13 144.08 945,093 +6.44(+4.68%)
Oct 31, 2022 137.77 141.00 136.92 137.64 751,582 -0.01(-0.01%)
Oct 28, 2022 134.55 138.66 133.50 137.65 572,305 +2.07(+1.53%)
Oct 27, 2022 136.17 136.45 133.25 135.58 465,365 -1.51(-1.10%)
Oct 26, 2022 135.20 140.80 134.98 137.09 743,799 +1.82(+1.35%)
Oct 25, 2022 133.98 139.88 133.74 135.27 706,847 +0.28(+0.21%)
Oct 24, 2022 130.63 135.00 128.32 134.99 778,040 +3.35(+2.54%)
Oct 21, 2022 122.00 131.85 121.14 131.64 1,623,083 +13.21(+11.15%)
Oct 20, 2022 122.63 124.55 118.31 118.43 1,083,747 -4.23(-3.45%)
Oct 19, 2022 131.85 132.34 122.39 122.66 1,181,156 -11.02(-8.24%)
Oct 18, 2022 139.50 139.50 132.83 133.68 859,078 -5.26(-3.79%)
Oct 17, 2022 137.20 139.56 134.20 138.94 651,526 +3.32(+2.45%)
Oct 14, 2022 139.89 140.45 135.01 135.62 489,847 -4.39(-3.14%)
Oct 13, 2022 133.65 142.09 132.10 140.01 724,340 +3.36(+2.46%)
Oct 12, 2022 133.89 140.46 133.46 136.65 1,166,126 +7.16(+5.53%)
Oct 11, 2022 134.30 135.12 127.49 129.49 641,343 -5.80(-4.29%)
Oct 10, 2022 134.73 137.16 133.10 135.29 615,265 +0.58(+0.43%)
Oct 07, 2022 136.45 138.00 134.34 134.71 767,189 -2.82(-2.05%)
Oct 06, 2022 135.63 139.11 135.63 137.53 591,383 +0.34(+0.25%)
Oct 05, 2022 136.50 138.56 135.51 137.19 508,221 -0.38(-0.28%)
Oct 04, 2022 139.08 140.65 136.66 137.57 594,184 +0.89(+0.65%)
Oct 03, 2022 135.24 138.20 135.02 136.68 497,102 +1.80(+1.33%)
Sep 30, 2022 133.03 136.25 133.03 134.88 735,224 +1.28(+0.96%)
Sep 29, 2022 132.85 135.31 131.65 133.60 632,781 -0.19(-0.14%)
Sep 28, 2022 129.67 135.62 131.37 133.79 932,621 +3.49(+2.68%)
Sep 27, 2022 128.00 133.41 128.00 130.30 994,287 +2.65(+2.08%)
Sep 26, 2022 126.80 132.50 126.61 127.65 1,062,253 -0.70(-0.55%)
Sep 23, 2022 127.84 129.66 126.80 128.35 997,037 -1.65(-1.27%)
Sep 22, 2022 127.72 131.71 126.56 130.00 1,043,981 +1.76(+1.37%)
Sep 21, 2022 131.99 134.00 128.14 128.24 880,183 -5.22(-3.91%)
Sep 20, 2022 128.00 137.22 127.53 133.46 1,413,553 +0.24(+0.18%)
Sep 19, 2022 142.23 142.79 131.51 133.22 1,475,122 -12.54(-8.60%)
Sep 16, 2022 141.51 146.14 141.50 145.76 707,543 +1.62(+1.12%)
Sep 15, 2022 145.68 145.68 143.16 144.14 531,867 -2.41(-1.64%)
Sep 14, 2022 142.30 146.75 141.33 146.55 729,045 +5.50(+3.90%)
Sep 13, 2022 144.18 146.00 140.68 141.05 866,827 -7.22(-4.87%)
Sep 12, 2022 150.28 152.20 148.06 148.27 486,856 -2.64(-1.75%)
Sep 09, 2022 147.51 152.68 146.98 150.91 785,723 +3.71(+2.52%)
Sep 08, 2022 142.74 147.74 142.34 147.20 615,164 +3.09(+2.14%)
Sep 07, 2022 137.16 144.57 137.12 144.11 488,358 +5.53(+3.99%)
Sep 06, 2022 146.14 146.60 138.47 138.58 1,056,332 -9.32(-6.30%)
Sep 02, 2022 148.57 150.04 146.38 147.90 511,142 +0.09(+0.06%)
Sep 01, 2022 145.62 147.97 143.86 147.81 588,067 +3.17(+2.19%)
Aug 31, 2022 148.00 150.10 144.31 144.64 644,257 -2.44(-1.66%)
Aug 30, 2022 146.39 147.97 145.04 147.08 483,364 +2.45(+1.69%)
Aug 29, 2022 140.00 146.13 139.03 144.63 650,075 +2.03(+1.42%)
Aug 26, 2022 145.34 148.78 142.31 142.60 983,893 -5.96(-4.01%)
Aug 25, 2022 149.02 149.21 145.71 148.56 564,778 +2.32(+1.59%)
Aug 24, 2022 148.00 149.00 145.89 146.24 593,181 -1.01(-0.69%)
Aug 23, 2022 148.50 150.19 146.41 147.25 577,025 -1.05(-0.71%)
Aug 22, 2022 146.75 150.50 145.82 148.30 727,523 +0.38(+0.26%)
Aug 19, 2022 145.45 149.75 145.43 147.92 919,934 +0.31(+0.21%)
Aug 18, 2022 151.72 152.17 146.71 147.61 1,413,944 -4.43(-2.91%)
Aug 17, 2022 157.25 159.14 150.45 152.04 1,133,235 -8.33(-5.19%)
Aug 16, 2022 162.29 165.42 158.23 160.37 718,663 -2.11(-1.30%)
Aug 15, 2022 162.00 163.73 160.41 162.48 608,803 +2.13(+1.33%)
Aug 12, 2022 160.50 161.60 158.58 160.35 500,878 +1.76(+1.11%)
Aug 11, 2022 161.32 165.83 158.48 158.59 654,184 -2.33(-1.45%)
Aug 10, 2022 162.24 162.30 156.62 160.92 1,168,354 +3.71(+2.36%)
Aug 09, 2022 164.04 167.44 156.82 157.21 1,765,762 -12.09(-7.14%)
Aug 08, 2022 167.00 170.93 162.24 169.30 3,612,181 -13.81(-7.54%)
Aug 05, 2022 179.63 185.09 177.63 183.11 1,579,757 +2.67(+1.48%)
Aug 04, 2022 177.50 180.88 174.34 180.44 991,929 +2.21(+1.24%)
Aug 03, 2022 168.74 179.00 168.74 178.23 1,932,356 +12.46(+7.52%)
Aug 02, 2022 161.38 166.20 161.38 165.77 640,554 +2.29(+1.40%)
Aug 01, 2022 163.59 169.84 163.05 163.48 746,304 -1.67(-1.01%)
Jul 29, 2022 164.25 165.81 161.07 165.15 587,216 +0.23(+0.14%)
Jul 28, 2022 157.98 165.11 154.04 164.92 1,082,016 +9.04(+5.80%)
Jul 27, 2022 159.51 159.51 153.87 155.88 852,433 -3.84(-2.40%)
Jul 26, 2022 160.24 162.35 157.33 159.72 431,146 -2.65(-1.63%)
Jul 25, 2022 161.75 163.35 159.17 162.37 404,664 +2.21(+1.38%)
Jul 22, 2022 164.12 166.53 159.25 160.16 618,741 -5.71(-3.44%)
Jul 21, 2022 164.46 169.74 162.88 165.87 654,102 +1.79(+1.09%)
Jul 20, 2022 164.47 167.67 161.77 164.08 465,139 -0.65(-0.39%)
Jul 19, 2022 162.73 165.50 160.00 164.73 516,179 +3.70(+2.30%)
Jul 18, 2022 163.00 165.00 159.52 161.03 678,392 -0.41(-0.25%)
Jul 15, 2022 155.58 161.54 153.83 161.44 669,320 +6.98(+4.52%)
Jul 14, 2022 164.68 164.68 154.44 154.46 1,083,278 -12.16(-7.30%)
Jul 13, 2022 161.04 169.95 160.02 166.62 949,266 +5.20(+3.22%)
Jul 12, 2022 164.69 165.99 160.42 161.42 750,223 -5.05(-3.03%)
Jul 11, 2022 167.95 171.42 166.08 166.47 886,055 -3.66(-2.15%)
Jul 08, 2022 165.50 172.75 165.50 170.13 861,088 +2.16(+1.29%)
Jul 07, 2022 159.93 169.39 159.34 167.97 1,100,101 +7.77(+4.85%)
Jul 06, 2022 157.06 160.66 155.25 160.20 866,997 -0.83(-0.52%)
Jul 05, 2022 151.37 162.82 151.08 161.03 1,651,549 +3.53(+2.24%)
Jul 01, 2022 148.00 157.50 147.20 157.50 1,335,180 +8.40(+5.63%)
Jun 30, 2022 146.52 153.80 142.10 149.10 2,495,331 +7.12(+5.01%)
Jun 29, 2022 139.64 143.25 137.01 141.98 1,053,419 +2.16(+1.54%)
Jun 28, 2022 141.21 144.37 138.91 139.82 903,199 -3.89(-2.71%)
Jun 27, 2022 140.24 144.28 138.08 143.71 1,870,453 +9.67(+7.21%)
Jun 24, 2022 133.00 134.28 129.22 134.04 1,020,193 +1.75(+1.32%)
Jun 23, 2022 123.66 132.87 122.69 132.29 1,038,753 +8.63(+6.98%)
Jun 22, 2022 122.00 127.27 117.08 123.66 1,970,591 +0.41(+0.33%)
Jun 21, 2022 130.20 131.02 122.39 123.25 2,105,393 -1.89(-1.51%)
Jun 17, 2022 130.20 131.50 125.07 125.14 2,202,420 -4.01(-3.10%)
Jun 16, 2022 134.78 134.78 126.62 129.15 1,322,580 -8.84(-6.41%)
Jun 15, 2022 135.84 139.47 133.68 137.99 1,452,866 +3.17(+2.35%)
Jun 14, 2022 135.59 138.85 132.81 134.82 832,420 +1.20(+0.90%)
Jun 13, 2022 140.00 142.64 133.41 133.62 996,924 -10.23(-7.11%)
Jun 10, 2022 148.20 150.19 140.16 143.85 1,171,602 -5.42(-3.63%)
Jun 09, 2022 161.91 162.15 149.18 149.27 1,140,908 -12.46(-7.70%)
Jun 08, 2022 159.28 163.73 158.73 161.73 870,879 +1.61(+1.01%)
Jun 07, 2022 157.05 162.09 156.99 160.12 690,710 +0.81(+0.51%)
Jun 06, 2022 159.20 162.13 157.75 159.31 812,032 +1.61(+1.02%)
Jun 03, 2022 158.12 159.50 152.14 157.70 917,432 -0.66(-0.42%)
Jun 02, 2022 160.56 163.40 155.86 158.36 1,033,542 -1.00(-0.63%)
Jun 01, 2022 162.82 164.72 157.08 159.36 590,924 -1.84(-1.14%)
May 31, 2022 161.64 165.65 160.80 161.20 1,061,587 -3.55(-2.16%)
May 27, 2022 157.77 165.47 155.55 164.76 1,085,845 +8.69(+5.57%)
May 26, 2022 153.79 157.16 151.61 156.06 673,091 +3.43(+2.25%)
May 25, 2022 152.16 155.79 148.57 152.63 681,855 +0.17(+0.11%)
May 24, 2022 158.81 159.97 151.72 152.46 1,117,556 -8.60(-5.34%)
May 23, 2022 164.19 164.29 159.01 161.06 795,719 +0.22(+0.13%)
May 20, 2022 165.87 167.03 157.80 160.85 1,212,476 -4.81(-2.90%)
May 19, 2022 156.69 168.00 156.48 165.65 1,845,050 +10.67(+6.88%)
May 18, 2022 155.12 158.68 153.65 154.99 851,411 -2.70(-1.71%)
May 17, 2022 152.57 159.08 151.51 157.69 1,069,866 +8.49(+5.69%)
May 16, 2022 155.65 157.34 148.16 149.20 1,283,260 -7.54(-4.81%)
May 13, 2022 157.89 162.82 154.60 156.74 1,745,965 +0.83(+0.53%)
May 12, 2022 141.25 156.03 140.88 155.91 2,256,303 +13.66(+9.60%)
May 11, 2022 140.68 153.23 140.17 142.26 2,421,951 -0.27(-0.19%)
May 10, 2022 137.50 145.32 137.46 142.52 2,289,459 +4.06(+2.93%)
May 09, 2022 137.73 144.20 136.67 138.47 2,562,058 +4.09(+3.05%)
May 06, 2022 138.93 139.43 131.86 134.37 1,422,778 -5.67(-4.05%)
May 05, 2022 146.48 146.74 138.46 140.05 1,237,497 -9.79(-6.53%)
May 04, 2022 148.85 150.87 141.20 149.84 1,470,718 +2.58(+1.75%)
May 03, 2022 144.26 149.45 142.83 147.26 1,002,899 +3.15(+2.18%)
May 02, 2022 137.83 147.43 137.68 144.11 1,165,677 +7.16(+5.23%)
Apr 29, 2022 141.14 146.82 136.48 136.95 793,980 -4.56(-3.22%)
Apr 28, 2022 142.68 145.52 135.69 141.51 1,137,996 -1.03(-0.72%)
Apr 27, 2022 145.26 148.53 141.34 142.53 846,560 -3.46(-2.37%)
Apr 26, 2022 149.02 153.36 144.58 146.00 983,318 -7.05(-4.61%)
Apr 25, 2022 143.96 153.90 143.68 153.05 1,253,485 +9.90(+6.91%)
Apr 22, 2022 145.72 149.23 142.72 143.16 1,066,213 -2.73(-1.87%)
Apr 21, 2022 150.81 153.57 145.50 145.89 1,190,926 -5.76(-3.80%)
Apr 20, 2022 156.13 156.80 149.81 151.65 1,025,406 -5.98(-3.79%)
Apr 19, 2022 157.60 159.81 152.12 157.63 1,436,252 +0.17(+0.11%)
Apr 18, 2022 172.67 172.67 155.93 157.46 1,261,276 -15.51(-8.97%)
Apr 14, 2022 175.82 179.29 172.03 172.98 887,106 -4.04(-2.28%)
Apr 13, 2022 166.18 178.65 165.25 177.01 1,973,603 +10.12(+6.06%)
Apr 12, 2022 164.92 170.06 161.93 166.90 1,582,057 -1.40(-0.83%)
Apr 11, 2022 163.91 169.83 162.47 168.30 1,083,883 +0.29(+0.17%)
Apr 08, 2022 165.33 171.33 165.16 168.01 898,009 +1.13(+0.68%)
Apr 07, 2022 165.30 167.79 159.24 166.88 1,525,568 +2.43(+1.48%)
Apr 06, 2022 173.43 174.12 160.14 164.45 2,306,974 -13.98(-7.84%)
Apr 05, 2022 181.24 183.24 177.68 178.43 1,905,195 -5.35(-2.91%)
Apr 04, 2022 178.75 183.78 178.33 183.78 2,380,550 +7.36(+4.17%)
Apr 01, 2022 167.26 177.33 164.99 176.42 2,450,861 +8.11(+4.82%)
Mar 31, 2022 170.72 172.25 166.46 168.31 1,848,067 -4.16(-2.41%)
Mar 30, 2022 182.16 186.58 171.79 172.47 4,102,999 +2.36(+1.39%)
Mar 29, 2022 167.16 173.14 164.36 170.11 2,136,290 +5.96(+3.63%)
Mar 28, 2022 162.28 166.23 157.71 164.15 1,477,197 +5.18(+3.26%)
Mar 25, 2022 166.97 168.69 157.40 158.97 1,551,474 -9.19(-5.46%)
Mar 24, 2022 164.50 169.84 162.54 168.16 1,383,413 +4.03(+2.45%)
Mar 23, 2022 169.45 170.35 162.86 164.13 1,214,579 -8.19(-4.75%)
Mar 22, 2022 167.14 172.61 161.84 172.32 1,741,750 +4.45(+2.65%)
Mar 21, 2022 172.86 176.14 166.96 167.87 1,554,954 -4.28(-2.49%)
Mar 18, 2022 163.56 177.47 163.25 172.16 3,009,358 +9.34(+5.73%)
Mar 17, 2022 162.17 164.30 158.22 162.82 1,599,733 +1.06(+0.66%)
Mar 16, 2022 145.45 162.26 145.45 161.76 3,074,758 +18.63(+13.02%)
Mar 15, 2022 151.23 153.53 139.20 143.12 2,598,345 -6.79(-4.53%)
Mar 14, 2022 137.51 158.18 136.86 149.91 3,972,462 +16.06(+12.00%)
Mar 11, 2022 141.36 143.33 133.82 133.85 1,088,960 -1.63(-1.20%)
Mar 10, 2022 137.58 137.84 132.77 135.48 809,743 -2.88(-2.08%)
Mar 09, 2022 133.53 142.22 132.33 138.36 1,538,984 +11.89(+9.40%)
Mar 08, 2022 122.26 131.91 119.72 126.47 1,637,728 +1.89(+1.51%)
Mar 07, 2022 131.42 134.81 122.83 124.58 1,694,747 -9.88(-7.35%)
Mar 04, 2022 135.28 137.68 132.74 134.46 1,692,180 -5.92(-4.22%)
Mar 03, 2022 145.61 145.71 137.95 140.38 972,785 -4.63(-3.19%)
Mar 02, 2022 143.09 146.08 138.62 145.01 1,047,598 +0.22(+0.15%)
Mar 01, 2022 148.29 151.93 144.20 144.79 981,046 -4.03(-2.71%)
Feb 28, 2022 145.11 150.44 144.65 148.82 1,406,914 +0.19(+0.13%)
Feb 25, 2022 155.04 153.26 147.65 148.63 1,249,300 -3.40(-2.23%)
Feb 24, 2022 138.30 152.39 136.74 152.03 2,132,641 +12.73(+9.14%)
Feb 23, 2022 150.32 150.43 139.11 139.30 1,530,103 -8.62(-5.82%)
Feb 22, 2022 147.52 151.94 144.91 147.91 1,511,925 -6.96(-4.49%)
Feb 18, 2022 154.87 0 -0.41(-0.27%)
Feb 17, 2022 161.27 164.79 155.02 155.28 897,907 -8.02(-4.91%)
Feb 16, 2022 159.79 166.06 156.01 163.31 1,116,080 +2.02(+1.25%)
Feb 15, 2022 153.79 162.59 153.64 161.28 1,230,153 +8.79(+5.77%)
Feb 14, 2022 161.51 163.63 151.73 152.49 3,271,931 -16.20(-9.61%)
Feb 11, 2022 165.71 171.90 165.56 168.69 1,459,072 +3.37(+2.04%)
Feb 10, 2022 162.86 173.55 161.72 165.33 1,220,462 -5.71(-3.34%)
Feb 09, 2022 160.75 171.57 158.78 171.04 1,898,559 +13.55(+8.60%)
Feb 08, 2022 160.21 163.62 154.18 157.49 3,132,077 -13.03(-7.64%)
Feb 07, 2022 173.27 174.54 168.84 170.53 1,513,307 -3.71(-2.13%)
Feb 04, 2022 173.45 175.02 170.02 174.24 892,389 +1.53(+0.89%)
Feb 03, 2022 170.07 176.76 172.71 1,422,787 -5.06(-2.85%)
Feb 02, 2022 178.61 181.70 172.91 177.77 1,842,910 +0.54(+0.31%)
Feb 01, 2022 179.78 181.19 171.86 177.23 1,956,447 +7.42(+4.37%)
Jan 31, 2022 163.81 170.41 169.81 1,883,816 +9.73(+6.08%)
Jan 28, 2022 151.97 160.09 148.60 160.08 1,451,521 +7.58(+4.97%)
Jan 27, 2022 159.79 162.30 150.76 152.50 2,510,871 -6.08(-3.83%)
Jan 26, 2022 161.37 165.47 157.00 158.58 2,718,988 +4.15(+2.69%)
Jan 25, 2022 155.41 164.30 150.54 154.42 4,124,008 +5.44(+3.65%)
Jan 24, 2022 140.12 149.98 133.35 148.99 5,889,414 +3.43(+2.36%)
Jan 21, 2022 151.82 152.82 143.88 145.55 4,454,311 -8.91(-5.77%)
Jan 20, 2022 164.21 164.59 153.67 154.46 3,321,276 -5.06(-3.17%)
Jan 19, 2022 169.37 173.40 158.48 159.53 3,570,340 -7.47(-4.47%)
Jan 18, 2022 180.85 180.85 165.85 167.00 4,805,040 -26.42(-13.66%)
Jan 14, 2022 193.41 0 -6.90(-3.44%)
Jan 13, 2022 214.22 217.29 200.18 200.31 2,280,782 -17.64(-8.10%)
Jan 12, 2022 213.92 218.65 210.92 217.95 1,830,139 +5.00(+2.35%)
Jan 11, 2022 219.99 221.27 210.27 212.95 2,645,462 -14.01(-6.17%)
Jan 10, 2022 201.75 227.31 198.89 226.96 3,786,623 +17.92(+8.57%)
Jan 07, 2022 210.88 214.85 206.51 209.04 1,217,446 -2.86(-1.35%)
Jan 06, 2022 211.65 214.63 195.39 211.91 2,790,086 +3.27(+1.57%)
Jan 05, 2022 227.43 227.54 208.24 208.64 3,135,630 -12.49(-5.65%)
Jan 04, 2022 228.75 230.44 217.09 221.13 3,446,321 -7.66(-3.35%)
Jan 03, 2022 250.52 252.76 228.44 228.79 3,827,992 -33.81(-12.87%)
Dec 31, 2021 250.21 262.60 248.05 262.60 1,174,560 +9.18(+3.62%)
Dec 30, 2021 235.86 255.40 234.86 253.42 2,383,033 +15.99(+6.73%)
Dec 29, 2021 232.02 241.07 228.67 237.43 2,749,646 -0.78(-0.33%)
Dec 28, 2021 247.04 253.10 235.12 238.21 2,585,873 -13.26(-5.27%)
Dec 27, 2021 249.90 256.47 246.93 251.47 1,535,096 -0.44(-0.18%)
Dec 23, 2021 254.92 256.09 246.75 251.92 2,639,351 -4.35(-1.70%)
Dec 22, 2021 269.84 270.92 252.14 256.27 3,131,273 -11.60(-4.33%)
Dec 21, 2021 271.76 278.26 263.08 267.88 2,801,595 -3.72(-1.37%)
Dec 20, 2021 295.46 298.35 271.37 271.60 2,700,713 -11.89(-4.19%)
Dec 17, 2021 275.91 284.13 262.60 283.49 2,532,749 +3.55(+1.27%)
Dec 16, 2021 284.46 285.50 273.34 279.93 2,118,228 -3.33(-1.17%)
Dec 15, 2021 268.19 285.88 267.93 283.26 2,827,614 +10.14(+3.71%)
Dec 14, 2021 268.41 274.23 257.56 273.12 2,198,765 -17.71(-6.09%)
Dec 13, 2021 263.61 290.83 260.71 290.83 4,071,460 +35.36(+13.84%)
Dec 10, 2021 265.17 267.98 249.55 255.46 5,127,343 -25.00(-8.91%)
Dec 09, 2021 294.12 295.05 279.60 280.46 2,003,447 -7.63(-2.65%)
Dec 08, 2021 304.57 308.83 283.44 288.08 4,038,201 -7.17(-2.43%)
Dec 07, 2021 283.92 298.69 280.78 295.26 3,509,253 +19.12(+6.92%)
Dec 06, 2021 313.38 317.61 272.80 276.13 6,863,573 -63.38(-18.67%)
Dec 03, 2021 333.54 341.62 323.69 339.52 3,370,090 +10.43(+3.17%)
Dec 02, 2021 306.89 314.57 303.01 329.09 4,171,642 -0.98(-0.30%)
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.