Skip to main content

Digital World Acquisition Corp Cl A (NQ: DWAC )

49.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.97 15.14 14.74 14.79 331,406 -0.18(-1.20%)
Feb 27, 2023 14.73 15.05 14.65 14.97 170,502 +0.32(+2.18%)
Feb 24, 2023 14.75 14.89 14.53 14.65 125,777 -0.16(-1.08%)
Feb 23, 2023 15.02 15.02 14.65 14.81 157,446 -0.06(-0.40%)
Feb 22, 2023 14.92 15.07 14.63 14.87 303,853 -0.14(-0.93%)
Feb 21, 2023 15.05 15.20 14.82 15.01 250,810 -0.03(-0.20%)
Feb 17, 2023 15.14 15.20 14.92 15.04 159,505 -0.09(-0.59%)
Feb 16, 2023 15.08 15.38 15.08 15.13 179,042 +0.03(+0.20%)
Feb 15, 2023 14.87 15.27 14.87 15.10 187,718 +0.10(+0.67%)
Feb 14, 2023 14.81 15.18 14.73 15.00 187,827 +0.19(+1.28%)
Feb 13, 2023 14.95 15.11 14.70 14.81 373,229 -0.20(-1.33%)
Feb 10, 2023 15.09 15.49 15.00 15.01 232,241 -0.11(-0.73%)
Feb 09, 2023 15.85 15.85 15.01 15.12 302,064 -0.52(-3.32%)
Feb 08, 2023 15.80 15.94 15.48 15.64 157,849 -0.09(-0.57%)
Feb 07, 2023 15.99 16.08 15.45 15.73 197,042 -0.31(-1.93%)
Feb 06, 2023 15.75 16.17 15.74 16.04 255,727 -0.04(-0.25%)
Feb 03, 2023 16.60 17.02 15.71 16.08 483,045 -0.79(-4.65%)
Feb 02, 2023 15.32 17.63 15.26 16.86 1,434,610 +1.52(+9.94%)
Feb 01, 2023 15.39 15.46 14.95 15.34 327,818 +0.03(+0.20%)
Jan 31, 2023 15.50 15.50 15.16 15.31 290,683 -0.09(-0.58%)
Jan 30, 2023 15.32 15.53 15.08 15.40 304,586 +0.08(+0.52%)
Jan 27, 2023 15.17 15.58 14.90 15.32 581,875 +0.01(+0.07%)
Jan 26, 2023 15.01 15.35 14.71 15.31 680,434 +0.41(+2.75%)
Jan 25, 2023 14.50 14.96 14.16 14.90 734,792 +0.42(+2.90%)
Jan 24, 2023 15.09 15.19 14.33 14.48 917,001 -0.60(-3.98%)
Jan 23, 2023 15.33 15.41 14.72 15.08 1,358,830 -0.58(-3.70%)
Jan 20, 2023 15.70 16.06 15.65 15.66 441,339 +0.05(+0.32%)
Jan 19, 2023 16.00 16.24 15.51 15.61 458,542 -0.45(-2.80%)
Jan 18, 2023 17.45 17.45 15.25 16.06 1,167,464 -1.30(-7.49%)
Jan 17, 2023 18.09 18.77 16.77 17.36 746,059 -0.67(-3.72%)
Jan 13, 2023 16.44 18.44 16.40 18.03 575,997 +1.18(+7.00%)
Jan 12, 2023 16.62 16.88 16.20 16.85 234,507 +0.22(+1.32%)
Jan 11, 2023 16.09 16.74 16.01 16.63 246,816 +0.66(+4.13%)
Jan 10, 2023 15.99 16.13 15.64 15.97 207,419 -0.22(-1.36%)
Jan 09, 2023 16.00 16.35 15.72 16.19 307,324 +0.27(+1.70%)
Jan 06, 2023 15.93 15.97 15.45 15.92 206,461 +0.04(+0.25%)
Jan 05, 2023 15.39 15.88 15.05 15.88 254,109 +0.24(+1.53%)
Jan 04, 2023 15.57 15.67 14.98 15.64 399,694 -0.14(-0.89%)
Jan 03, 2023 15.31 15.85 14.87 15.78 520,283 +0.78(+5.20%)
Dec 30, 2022 14.98 15.21 14.80 15.00 538,436 +0.02(+0.13%)
Dec 29, 2022 15.54 15.75 14.84 14.98 708,001 -0.54(-3.48%)
Dec 28, 2022 15.25 16.35 15.10 15.52 934,515 +0.29(+1.90%)
Dec 27, 2022 16.68 16.91 15.23 15.23 597,528 -1.88(-10.99%)
Dec 23, 2022 16.93 17.15 16.51 17.11 304,362 +0.00(+0.00%)
Dec 22, 2022 18.07 18.24 16.57 17.11 493,338 -1.39(-7.51%)
Dec 21, 2022 17.00 18.50 16.89 18.50 429,907 +1.65(+9.79%)
Dec 20, 2022 17.00 17.88 16.63 16.85 473,162 -0.21(-1.23%)
Dec 19, 2022 18.83 19.20 17.01 17.06 907,830 -2.16(-11.24%)
Dec 16, 2022 19.12 20.33 19.11 19.22 762,646 -0.92(-4.57%)
Dec 15, 2022 21.71 21.75 19.25 20.14 1,077,317 -1.29(-6.02%)
Dec 14, 2022 20.40 22.68 19.94 21.43 1,365,493 +0.83(+4.03%)
Dec 13, 2022 21.29 21.60 20.52 20.60 421,093 -0.69(-3.24%)
Dec 12, 2022 21.35 21.39 20.88 21.29 729,276 -0.37(-1.71%)
Dec 09, 2022 21.60 21.94 21.11 21.66 282,878 -0.18(-0.82%)
Dec 08, 2022 21.35 21.87 21.21 21.84 339,849 +0.35(+1.63%)
Dec 07, 2022 21.00 21.60 20.80 21.49 368,973 +0.04(+0.19%)
Dec 06, 2022 22.02 22.12 21.13 21.45 603,490 -0.81(-3.64%)
Dec 05, 2022 22.60 22.70 21.70 22.26 353,796 -0.57(-2.50%)
Dec 02, 2022 22.01 23.00 21.78 22.83 301,817 +0.46(+2.06%)
Dec 01, 2022 22.75 23.09 22.15 22.37 477,916 -0.44(-1.93%)
Nov 30, 2022 23.26 23.84 22.75 22.81 623,813 -0.71(-3.02%)
Nov 29, 2022 24.40 24.40 23.11 23.52 702,608 -0.83(-3.41%)
Nov 28, 2022 23.87 24.66 23.75 24.35 775,961 -0.43(-1.74%)
Nov 25, 2022 23.50 25.18 23.11 24.78 1,120,620 +1.50(+6.44%)
Nov 23, 2022 22.02 23.78 21.80 23.28 1,136,869 +0.55(+2.42%)
Nov 22, 2022 21.50 24.58 21.15 22.73 3,158,420 +1.23(+5.72%)
Nov 21, 2022 20.69 21.50 19.50 21.50 1,472,578 +0.12(+0.56%)
Nov 18, 2022 20.16 22.42 20.00 21.38 2,619,185 +1.44(+7.22%)
Nov 17, 2022 19.87 20.86 19.23 19.94 2,791,446 -1.35(-6.34%)
Nov 16, 2022 24.44 25.15 20.80 21.29 8,379,961 -4.08(-16.08%)
Nov 15, 2022 27.96 28.10 24.78 25.37 5,438,065 -2.46(-8.84%)
Nov 14, 2022 25.89 28.85 25.51 27.83 8,324,163 +2.74(+10.92%)
Nov 11, 2022 22.92 25.44 22.45 25.09 5,535,372 +2.33(+10.24%)
Nov 10, 2022 20.48 24.49 20.43 22.76 4,929,737 +0.21(+0.93%)
Nov 09, 2022 23.03 24.70 21.53 22.55 7,305,489 -5.53(-19.69%)
Nov 08, 2022 26.58 29.65 24.60 28.08 23,453,480 -1.02(-3.51%)
Nov 07, 2022 22.47 29.80 20.60 29.10 33,185,814 +11.62(+66.48%)
Nov 04, 2022 17.00 18.28 16.57 17.48 1,184,290 +1.15(+7.04%)
Nov 03, 2022 16.44 16.68 16.08 16.33 562,506 +0.12(+0.74%)
Nov 02, 2022 16.80 16.80 16.16 16.21 328,236 -0.45(-2.70%)
Nov 01, 2022 16.96 17.00 16.45 16.66 584,179 -0.06(-0.36%)
Oct 31, 2022 17.00 17.00 16.28 16.72 436,265 -0.35(-2.05%)
Oct 28, 2022 16.40 17.09 15.57 17.07 987,455 +0.63(+3.83%)
Oct 27, 2022 17.11 17.17 16.35 16.44 285,273 -0.68(-3.97%)
Oct 26, 2022 17.09 17.43 16.76 17.12 351,230 -0.08(-0.47%)
Oct 25, 2022 16.23 17.23 16.18 17.20 556,993 +0.97(+5.98%)
Oct 24, 2022 16.57 16.77 16.09 16.23 446,939 -0.54(-3.22%)
Oct 21, 2022 16.27 16.83 16.06 16.77 549,788 +0.62(+3.84%)
Oct 20, 2022 16.33 16.58 16.05 16.15 471,967 -0.12(-0.74%)
Oct 19, 2022 16.50 16.60 16.08 16.27 307,510 -0.27(-1.63%)
Oct 18, 2022 16.45 17.17 16.04 16.54 1,635,459 +0.43(+2.67%)
Oct 17, 2022 17.55 17.57 16.04 16.11 1,069,126 -1.38(-7.89%)
Oct 14, 2022 17.91 18.30 16.77 17.49 1,167,140 -0.81(-4.43%)
Oct 13, 2022 17.21 21.88 17.09 18.30 10,678,207 +2.34(+14.66%)
Oct 12, 2022 16.25 16.48 15.90 15.96 429,181 -0.18(-1.12%)
Oct 11, 2022 15.90 16.25 15.59 16.14 317,341 +0.13(+0.81%)
Oct 10, 2022 17.02 17.35 16.00 16.01 700,083 -1.31(-7.56%)
Oct 07, 2022 17.56 17.79 16.86 17.32 316,425 -0.26(-1.48%)
Oct 06, 2022 17.24 18.11 17.17 17.58 353,571 +0.43(+2.51%)
Oct 05, 2022 17.53 17.53 16.91 17.15 417,755 +0.05(+0.29%)
Oct 04, 2022 18.50 18.76 17.00 17.10 1,218,327 -0.95(-5.26%)
Oct 03, 2022 17.19 19.64 17.04 18.05 874,884 +1.24(+7.38%)
Sep 30, 2022 16.30 16.95 16.17 16.81 387,632 +0.54(+3.32%)
Sep 29, 2022 16.65 17.00 16.20 16.27 535,473 -0.47(-2.81%)
Sep 28, 2022 16.50 17.00 16.25 16.74 371,739 -0.18(-1.06%)
Sep 27, 2022 17.30 17.45 16.48 16.92 555,604 -0.60(-3.42%)
Sep 26, 2022 16.48 18.20 15.52 17.52 1,146,173 +1.02(+6.18%)
Sep 23, 2022 16.85 16.85 15.20 16.50 1,185,829 -0.42(-2.48%)
Sep 22, 2022 17.98 17.98 16.61 16.92 982,095 -0.98(-5.47%)
Sep 21, 2022 19.01 19.30 17.18 17.90 1,775,699 -0.71(-3.82%)
Sep 20, 2022 21.88 22.00 18.52 18.61 1,447,676 -3.79(-16.92%)
Sep 19, 2022 23.02 23.29 21.82 22.40 466,854 -1.03(-4.40%)
Sep 16, 2022 23.45 24.24 23.27 23.43 470,159 -0.57(-2.38%)
Sep 15, 2022 23.96 24.25 23.25 24.00 581,251 -0.19(-0.79%)
Sep 14, 2022 24.57 24.57 23.96 24.19 422,125 -0.30(-1.22%)
Sep 13, 2022 23.60 25.00 23.60 24.49 637,665 +0.39(+1.62%)
Sep 12, 2022 23.85 24.27 23.61 24.10 507,921 +0.10(+0.42%)
Sep 09, 2022 24.37 24.49 22.70 24.00 1,777,765 +0.65(+2.78%)
Sep 08, 2022 22.75 25.00 22.51 23.35 1,795,088 +0.28(+1.21%)
Sep 07, 2022 20.78 23.30 20.75 23.07 1,569,303 +0.94(+4.25%)
Sep 06, 2022 19.73 23.27 19.70 22.13 6,025,565 -2.86(-11.44%)
Sep 02, 2022 23.84 25.87 23.67 24.99 1,393,744 +1.37(+5.80%)
Sep 01, 2022 24.00 24.28 22.20 23.62 993,912 -0.76(-3.12%)
Aug 31, 2022 24.70 25.70 23.98 24.38 791,026 -0.21(-0.85%)
Aug 30, 2022 25.50 25.60 24.40 24.59 923,083 -0.73(-2.88%)
Aug 29, 2022 26.53 26.82 24.80 25.32 1,549,490 -2.20(-7.99%)
Aug 26, 2022 29.01 29.30 26.59 27.52 1,118,110 -1.90(-6.46%)
Aug 25, 2022 30.10 30.30 28.52 29.42 667,910 -0.73(-2.42%)
Aug 24, 2022 30.01 30.98 29.83 30.15 563,866 -0.16(-0.53%)
Aug 23, 2022 30.15 30.99 29.95 30.31 391,690 +0.36(+1.20%)
Aug 22, 2022 29.60 31.11 29.50 29.95 415,191 -0.01(-0.03%)
Aug 19, 2022 29.75 30.18 29.72 29.96 349,614 -0.48(-1.58%)
Aug 18, 2022 30.23 31.20 30.23 30.44 285,434 -0.05(-0.18%)
Aug 17, 2022 30.75 31.29 30.03 30.50 394,305 -0.31(-1.02%)
Aug 16, 2022 29.52 32.33 29.01 30.81 1,599,767 +1.18(+3.98%)
Aug 15, 2022 29.76 30.24 29.50 29.63 293,637 -0.13(-0.44%)
Aug 12, 2022 30.10 30.25 29.75 29.76 420,023 -0.56(-1.85%)
Aug 11, 2022 30.17 30.60 30.00 30.32 366,066 +0.05(+0.17%)
Aug 10, 2022 30.57 30.78 29.88 30.27 319,885 +0.27(+0.90%)
Aug 09, 2022 30.00 30.86 29.42 30.00 606,213 -0.80(-2.60%)
Aug 08, 2022 30.72 31.93 30.50 30.80 534,374 -0.90(-2.84%)
Aug 05, 2022 31.81 32.33 31.38 31.70 376,664 +0.05(+0.16%)
Aug 04, 2022 32.29 33.63 31.09 31.65 820,352 +0.69(+2.23%)
Aug 03, 2022 29.94 33.27 29.83 30.96 1,484,179 +1.06(+3.55%)
Aug 02, 2022 29.50 30.35 29.32 29.90 461,549 -0.26(-0.86%)
Aug 01, 2022 29.92 30.45 29.76 30.16 448,028 -0.01(-0.03%)
Jul 29, 2022 30.03 30.40 29.83 30.17 557,193 -0.02(-0.07%)
Jul 28, 2022 29.93 30.54 29.76 30.19 260,460 -0.09(-0.30%)
Jul 27, 2022 30.50 30.52 29.61 30.28 384,302 +0.11(+0.36%)
Jul 26, 2022 30.73 31.62 29.89 30.17 576,709 -0.83(-2.68%)
Jul 25, 2022 31.99 31.99 30.37 31.00 464,606 -0.59(-1.87%)
Jul 22, 2022 32.03 32.79 30.63 31.59 889,604 -0.99(-3.04%)
Jul 21, 2022 30.36 33.32 30.15 32.58 2,713,766 +2.43(+8.06%)
Jul 20, 2022 29.50 30.46 29.43 30.15 656,468 +0.58(+1.96%)
Jul 19, 2022 28.82 29.95 28.82 29.57 880,686 +0.06(+0.20%)
Jul 18, 2022 30.05 30.50 28.79 29.51 1,130,100 -0.49(-1.63%)
Jul 15, 2022 30.09 32.00 29.20 30.00 2,163,460 +0.26(+0.87%)
Jul 14, 2022 27.20 30.73 27.13 29.74 2,896,275 +2.14(+7.75%)
Jul 13, 2022 27.11 28.20 26.87 27.60 1,133,914 -0.98(-3.43%)
Jul 12, 2022 28.30 30.09 26.77 28.58 4,218,537 -0.87(-2.95%)
Jul 11, 2022 28.65 30.90 26.58 29.45 10,964,090 +4.93(+20.11%)
Jul 08, 2022 23.84 25.10 23.79 24.52 1,499,998 +0.40(+1.66%)
Jul 07, 2022 23.62 24.79 22.50 24.12 1,241,638 +0.40(+1.69%)
Jul 06, 2022 23.83 24.38 23.46 23.72 574,561 -0.30(-1.25%)
Jul 05, 2022 23.52 25.30 23.25 24.02 1,003,203 -0.18(-0.74%)
Jul 01, 2022 24.46 24.46 23.44 24.20 491,320 +0.04(+0.17%)
Jun 30, 2022 22.00 25.34 22.00 24.16 1,772,283 +1.59(+7.04%)
Jun 29, 2022 24.27 24.48 22.33 22.57 1,268,605 -1.80(-7.39%)
Jun 28, 2022 25.35 27.25 24.11 24.37 1,704,258 -0.79(-3.14%)
Jun 27, 2022 25.11 25.89 24.60 25.16 2,102,283 -2.66(-9.56%)
Jun 24, 2022 27.65 28.20 27.65 27.82 469,815 -0.13(-0.47%)
Jun 23, 2022 27.40 28.40 27.40 27.95 463,135 +0.04(+0.14%)
Jun 22, 2022 27.50 28.58 27.48 27.91 538,298 -0.67(-2.34%)
Jun 21, 2022 28.47 29.13 27.87 28.58 962,965 +0.59(+2.11%)
Jun 17, 2022 29.50 29.60 26.32 27.99 1,438,929 -1.31(-4.47%)
Jun 16, 2022 28.50 29.65 28.12 29.30 832,379 -0.83(-2.75%)
Jun 15, 2022 28.57 31.45 28.51 30.13 1,963,558 +2.83(+10.37%)
Jun 14, 2022 37.50 38.44 26.71 27.30 3,807,474 -10.71(-28.18%)
Jun 13, 2022 39.74 42.00 36.50 38.01 1,611,994 -5.78(-13.20%)
Jun 10, 2022 42.50 43.85 42.37 43.79 419,644 +0.17(+0.39%)
Jun 09, 2022 43.53 44.09 43.17 43.62 356,813 -0.36(-0.82%)
Jun 08, 2022 43.75 45.10 43.74 43.98 394,899 -0.33(-0.74%)
Jun 07, 2022 43.70 45.40 43.31 44.31 401,877 +0.36(+0.82%)
Jun 06, 2022 44.59 44.83 43.50 43.95 408,415 -0.12(-0.27%)
Jun 03, 2022 43.20 45.79 43.20 44.07 660,128 -0.07(-0.16%)
Jun 02, 2022 42.05 46.04 42.03 44.14 854,785 +1.15(+2.68%)
Jun 01, 2022 42.90 43.95 42.48 42.99 601,394 -0.72(-1.65%)
May 31, 2022 43.80 44.16 42.40 43.71 642,683 -0.77(-1.73%)
May 27, 2022 44.73 45.63 41.59 44.48 1,814,181 -0.40(-0.89%)
May 26, 2022 44.33 46.55 44.28 44.88 1,067,916 -0.26(-0.58%)
May 25, 2022 43.62 45.73 43.62 45.14 876,054 +0.27(+0.60%)
May 24, 2022 44.00 44.88 42.72 44.87 1,074,634 -0.47(-1.04%)
May 23, 2022 44.30 45.45 43.45 45.34 949,942 +0.28(+0.62%)
May 20, 2022 44.00 45.74 43.67 45.06 865,801 +0.97(+2.20%)
May 19, 2022 43.78 45.47 42.50 44.09 668,301 -0.58(-1.30%)
May 18, 2022 45.70 46.00 44.10 44.67 980,120 -1.54(-3.33%)
May 17, 2022 44.84 46.75 43.81 46.21 1,493,744 +0.46(+1.01%)
May 16, 2022 44.85 46.00 43.10 45.75 2,335,905 +3.77(+8.98%)
May 13, 2022 39.80 42.20 39.80 41.98 1,733,380 +3.20(+8.25%)
May 12, 2022 37.01 41.60 36.40 38.78 1,683,273 -0.37(-0.95%)
May 11, 2022 40.10 41.35 38.90 39.15 1,229,141 -2.14(-5.18%)
May 10, 2022 43.60 44.00 40.10 41.29 1,295,941 -1.13(-2.66%)
May 09, 2022 45.60 47.32 42.04 42.42 1,633,262 -4.97(-10.49%)
May 06, 2022 45.93 48.37 43.80 47.39 1,951,509 +1.96(+4.31%)
May 05, 2022 47.00 48.74 45.08 45.43 1,520,507 -2.39(-5.00%)
May 04, 2022 46.88 49.75 45.70 47.82 2,457,390 +1.21(+2.60%)
May 03, 2022 48.30 49.36 45.40 46.61 2,217,286 -1.30(-2.71%)
May 02, 2022 52.10 53.18 47.15 47.91 3,077,789 -4.48(-8.55%)
Apr 29, 2022 53.90 53.96 49.26 52.39 6,250,287 +4.33(+9.01%)
Apr 28, 2022 47.36 49.60 45.75 48.06 4,717,666 +3.51(+7.88%)
Apr 27, 2022 42.87 50.50 41.75 44.55 9,644,631 +3.75(+9.19%)
Apr 26, 2022 36.70 42.29 35.81 40.80 5,491,431 +5.09(+14.25%)
Apr 25, 2022 39.63 41.29 33.25 35.71 7,115,537 -5.29(-12.90%)
Apr 22, 2022 39.67 42.59 39.32 41.00 2,063,887 +3.04(+8.01%)
Apr 21, 2022 45.16 46.20 37.68 37.96 3,407,404 -7.95(-17.32%)
Apr 20, 2022 47.99 48.49 44.59 45.91 1,582,870 -2.90(-5.94%)
Apr 19, 2022 46.75 49.98 46.75 48.81 1,295,098 +1.21(+2.54%)
Apr 18, 2022 49.78 50.75 46.54 47.60 1,367,555 -1.80(-3.64%)
Apr 14, 2022 46.90 50.25 46.40 49.40 2,302,825 +0.36(+0.73%)
Apr 13, 2022 47.67 51.00 47.21 49.04 2,205,322 +0.91(+1.89%)
Apr 12, 2022 44.90 50.50 44.25 48.13 4,795,792 +2.68(+5.90%)
Apr 11, 2022 46.83 47.29 44.59 45.45 1,510,342 -0.84(-1.81%)
Apr 08, 2022 47.72 48.40 45.33 46.29 1,026,203 -1.72(-3.58%)
Apr 07, 2022 46.76 50.95 46.54 48.01 1,999,520 +0.51(+1.07%)
Apr 06, 2022 45.11 48.18 43.01 47.50 4,164,489 -0.50(-1.04%)
Apr 05, 2022 52.13 53.96 46.65 48.00 6,864,416 -8.94(-15.70%)
Apr 04, 2022 54.50 58.60 54.05 56.94 4,765,703 -6.31(-9.98%)
Apr 01, 2022 60.59 64.15 59.00 63.25 2,654,332 -1.26(-1.95%)
Mar 31, 2022 68.16 68.98 64.27 64.51 1,545,418 -3.96(-5.78%)
Mar 30, 2022 69.02 69.70 68.27 68.47 746,326 -1.34(-1.92%)
Mar 29, 2022 69.79 71.00 67.10 69.81 1,750,674 -0.31(-0.44%)
Mar 28, 2022 70.45 70.81 69.02 70.12 1,135,636 -1.38(-1.93%)
Mar 25, 2022 72.00 73.93 69.22 71.50 1,577,699 -1.03(-1.42%)
Mar 24, 2022 71.50 74.84 71.10 72.53 1,425,807 +1.28(+1.80%)
Mar 23, 2022 70.00 74.33 70.00 71.25 1,747,374 +0.25(+0.35%)
Mar 22, 2022 68.39 72.28 68.11 71.00 2,295,101 +2.09(+3.03%)
Mar 21, 2022 70.00 71.50 67.11 68.91 2,134,359 -2.56(-3.58%)
Mar 18, 2022 67.00 72.78 65.84 71.47 3,358,117 +3.67(+5.41%)
Mar 17, 2022 66.57 68.47 65.82 67.80 1,032,914 -0.20(-0.29%)
Mar 16, 2022 68.12 69.75 64.46 68.00 2,567,616 +1.70(+2.56%)
Mar 15, 2022 62.01 66.55 61.05 66.30 2,486,412 +4.31(+6.95%)
Mar 14, 2022 70.11 70.60 60.32 61.99 3,507,008 -9.38(-13.14%)
Mar 11, 2022 71.00 73.35 68.51 71.37 2,272,881 +1.08(+1.54%)
Mar 10, 2022 74.54 76.48 67.90 70.29 2,872,299 -5.45(-7.20%)
Mar 09, 2022 77.88 80.00 74.71 75.74 2,295,774 +0.61(+0.81%)
Mar 08, 2022 83.50 85.30 70.77 75.13 5,075,007 -8.21(-9.85%)
Mar 07, 2022 95.76 96.59 81.77 83.34 4,411,687 -14.20(-14.56%)
Mar 04, 2022 97.60 98.74 93.59 97.54 3,406,985 +0.29(+0.30%)
Mar 03, 2022 96.77 100.22 95.00 97.25 4,548,455 +2.10(+2.21%)
Mar 02, 2022 96.69 101.87 92.41 95.15 8,879,348 +0.05(+0.05%)
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.