Skip to main content

Ark Innovation ETF (NY: ARKK )

34.99 -1.01 (-2.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 44.81 45.31 44.02 45.13 18,632,618 -1.05(-2.27%)
Jul 28, 2022 45.94 46.90 44.13 46.18 23,442,620 -0.20(-0.43%)
Jul 27, 2022 44.51 46.65 43.94 46.38 24,384,736 +2.91(+6.69%)
Jul 26, 2022 44.77 44.78 43.41 43.47 19,068,632 -2.18(-4.78%)
Jul 25, 2022 45.94 46.20 44.68 45.65 15,378,606 -0.60(-1.30%)
Jul 22, 2022 49.00 49.34 45.74 46.25 26,650,888 -2.71(-5.54%)
Jul 21, 2022 47.69 49.25 47.39 48.96 24,550,618 +0.84(+1.75%)
Jul 20, 2022 46.14 49.02 46.01 48.12 33,320,330 +2.32(+5.07%)
Jul 19, 2022 44.86 45.84 43.44 45.80 22,716,360 +1.83(+4.16%)
Jul 18, 2022 45.25 46.17 43.68 43.97 20,942,468 -0.14(-0.32%)
Jul 15, 2022 43.64 44.19 42.20 44.11 24,103,460 +1.01(+2.34%)
Jul 14, 2022 43.61 43.91 42.27 43.10 20,169,180 -0.91(-2.07%)
Jul 13, 2022 42.44 45.16 42.31 44.01 27,157,532 -0.31(-0.70%)
Jul 12, 2022 44.36 45.28 42.64 44.32 27,937,302 +0.70(+1.60%)
Jul 11, 2022 46.18 46.49 43.51 43.62 27,681,532 -3.24(-6.91%)
Jul 08, 2022 45.70 48.12 45.35 46.86 31,978,088 +0.03(+0.06%)
Jul 07, 2022 44.09 46.90 43.81 46.83 24,718,032 +2.87(+6.53%)
Jul 06, 2022 44.78 45.96 43.56 43.96 32,712,242 -1.01(-2.25%)
Jul 05, 2022 40.57 44.98 39.84 44.97 35,123,224 +3.75(+9.10%)
Jul 01, 2022 40.37 41.81 40.02 41.22 24,141,840 +1.34(+3.36%)
Jun 30, 2022 40.75 41.03 39.11 39.88 28,014,922 -1.63(-3.93%)
Jun 29, 2022 41.89 42.24 40.70 41.51 19,905,024 -0.66(-1.57%)
Jun 28, 2022 44.73 45.37 42.04 42.17 32,075,256 -2.63(-5.87%)
Jun 27, 2022 45.83 46.27 43.58 44.80 27,258,422 -1.03(-2.25%)
Jun 24, 2022 44.77 45.99 43.96 45.83 35,391,340 +1.80(+4.09%)
Jun 23, 2022 41.63 44.24 40.80 44.03 33,204,454 +2.92(+7.10%)
Jun 22, 2022 39.62 42.08 39.35 41.11 29,882,252 +0.61(+1.51%)
Jun 21, 2022 39.93 41.93 39.81 40.50 31,454,740 +1.70(+4.38%)
Jun 17, 2022 37.16 39.25 37.16 38.80 33,022,282 +1.82(+4.92%)
Jun 16, 2022 37.62 38.03 36.46 36.98 32,490,860 -2.44(-6.19%)
Jun 15, 2022 37.43 40.08 37.19 39.42 42,972,632 +2.43(+6.57%)
Jun 14, 2022 37.10 37.52 35.65 36.99 29,545,374 +0.41(+1.12%)
Jun 13, 2022 37.76 38.39 36.27 36.58 37,750,824 -3.53(-8.80%)
Jun 10, 2022 41.61 42.34 39.82 40.11 35,927,288 -3.09(-7.15%)
Jun 09, 2022 45.65 46.02 43.19 43.20 26,077,526 -2.79(-6.07%)
Jun 08, 2022 44.87 46.94 44.76 45.99 29,142,772 +1.21(+2.70%)
Jun 07, 2022 42.53 44.84 42.10 44.78 22,563,110 +1.29(+2.97%)
Jun 06, 2022 44.44 44.85 42.69 43.49 26,378,410 +0.33(+0.76%)
Jun 03, 2022 44.09 44.82 42.82 43.16 29,389,368 -2.47(-5.41%)
Jun 02, 2022 42.68 46.08 42.21 45.63 32,358,096 +3.13(+7.36%)
Jun 01, 2022 44.18 44.99 41.78 42.50 33,838,088 -1.59(-3.61%)
May 31, 2022 45.59 46.05 43.22 44.09 31,431,828 -1.32(-2.91%)
May 27, 2022 43.25 45.44 43.16 45.41 30,032,562 +2.78(+6.52%)
May 26, 2022 40.70 43.00 40.44 42.63 26,794,568 +1.60(+3.90%)
May 25, 2022 39.09 41.44 39.06 41.03 31,662,386 +1.82(+4.64%)
May 24, 2022 41.10 41.28 38.62 39.21 37,735,136 -2.93(-6.95%)
May 23, 2022 42.54 42.86 40.76 42.14 33,043,234 -0.27(-0.64%)
May 20, 2022 43.85 44.45 39.98 42.41 39,443,736 -0.62(-1.44%)
May 19, 2022 41.21 44.15 40.72 43.03 47,866,240 +1.86(+4.52%)
May 18, 2022 42.06 43.74 40.96 41.17 35,785,572 -1.91(-4.43%)
May 17, 2022 42.52 43.38 40.67 43.08 35,909,664 +2.06(+5.02%)
May 16, 2022 43.21 43.92 40.92 41.02 45,687,136 -2.58(-5.92%)
May 13, 2022 41.01 44.11 40.86 43.60 61,854,276 +4.61(+11.82%)
May 12, 2022 35.92 40.54 35.10 38.99 80,729,488 +2.06(+5.58%)
May 11, 2022 39.26 41.00 36.63 36.93 71,437,904 -4.15(-10.10%)
May 10, 2022 42.65 44.11 38.72 41.08 59,767,144 -0.05(-0.12%)
May 09, 2022 44.12 44.98 40.76 41.13 43,522,224 -4.50(-9.86%)
May 06, 2022 47.64 47.64 43.99 45.63 44,973,080 -2.12(-4.44%)
May 05, 2022 51.23 51.23 46.95 47.75 37,082,680 -4.68(-8.93%)
May 04, 2022 49.74 52.71 47.46 52.43 51,193,088 +2.56(+5.13%)
May 03, 2022 49.68 51.42 49.14 49.87 21,900,814 -0.26(-0.52%)
May 02, 2022 47.00 50.13 46.35 50.13 33,568,564 +3.00(+6.37%)
Apr 29, 2022 48.63 51.27 47.09 47.13 24,790,164 -1.74(-3.56%)
Apr 28, 2022 48.68 49.60 45.89 48.87 38,915,740 -0.69(-1.39%)
Apr 27, 2022 50.61 51.84 49.46 49.56 25,840,568 -1.12(-2.21%)
Apr 26, 2022 53.82 54.19 50.51 50.68 23,972,888 -3.67(-6.75%)
Apr 25, 2022 52.04 54.62 51.95 54.35 26,056,456 +1.89(+3.60%)
Apr 22, 2022 53.53 54.97 52.12 52.46 21,931,040 -0.88(-1.65%)
Apr 21, 2022 57.76 58.73 52.91 53.34 26,804,760 -2.79(-4.97%)
Apr 20, 2022 59.27 59.43 56.13 56.13 22,737,712 -3.54(-5.93%)
Apr 19, 2022 57.21 60.42 56.86 59.67 18,284,124 +2.32(+4.05%)
Apr 18, 2022 58.57 58.90 56.32 57.35 16,178,241 -1.64(-2.78%)
Apr 14, 2022 61.53 61.58 58.90 58.99 21,319,444 -2.74(-4.44%)
Apr 13, 2022 59.58 62.12 59.02 61.73 20,882,610 +1.89(+3.16%)
Apr 12, 2022 61.44 63.25 59.36 59.84 25,343,974 +0.00(+0.00%)
Apr 11, 2022 59.31 60.82 58.16 59.84 20,484,724 -0.81(-1.34%)
Apr 08, 2022 62.20 62.58 60.42 60.65 20,603,672 -2.01(-3.21%)
Apr 07, 2022 63.16 64.77 60.61 62.66 24,826,530 -0.74(-1.17%)
Apr 06, 2022 64.85 65.17 61.92 63.40 35,509,864 -3.08(-4.63%)
Apr 05, 2022 70.17 70.68 66.21 66.48 20,614,766 -4.02(-5.70%)
Apr 04, 2022 68.22 70.84 67.99 70.50 15,962,519 +2.96(+4.38%)
Apr 01, 2022 66.77 68.61 66.31 67.54 15,872,296 +1.25(+1.89%)
Mar 31, 2022 68.39 68.65 66.27 66.29 17,409,862 -2.39(-3.48%)
Mar 30, 2022 70.48 71.90 68.15 68.68 27,163,944 -2.71(-3.80%)
Mar 29, 2022 68.53 72.00 67.94 71.39 30,747,216 +4.33(+6.46%)
Mar 28, 2022 65.42 67.37 64.52 67.06 19,870,514 +2.55(+3.95%)
Mar 25, 2022 66.24 66.50 63.46 64.51 22,184,882 -1.89(-2.85%)
Mar 24, 2022 66.27 66.45 63.37 66.40 20,786,136 +0.73(+1.11%)
Mar 23, 2022 65.94 68.23 64.72 65.67 20,562,200 -1.30(-1.94%)
Mar 22, 2022 63.91 67.58 63.83 66.97 23,125,650 +2.99(+4.67%)
Mar 21, 2022 65.14 66.00 62.61 63.98 26,475,620 -1.79(-2.72%)
Mar 18, 2022 62.28 65.97 62.24 65.77 31,000,292 +2.84(+4.51%)
Mar 17, 2022 59.29 62.94 58.55 62.93 24,863,364 +2.89(+4.81%)
Mar 16, 2022 55.80 60.04 55.71 60.04 42,114,440 +5.65(+10.39%)
Mar 15, 2022 52.67 54.72 51.85 54.39 28,900,098 +2.10(+4.02%)
Mar 14, 2022 55.09 55.98 52.06 52.29 28,884,156 -3.29(-5.92%)
Mar 11, 2022 60.38 60.40 55.33 55.58 26,380,548 -3.96(-6.65%)
Mar 10, 2022 60.52 60.56 58.15 59.54 18,044,380 -2.17(-3.52%)
Mar 09, 2022 60.37 62.56 60.30 61.71 20,577,972 +3.09(+5.27%)
Mar 08, 2022 57.69 61.21 56.22 58.62 31,914,638 +0.57(+0.98%)
Mar 07, 2022 60.83 62.18 56.50 58.05 24,591,532 -2.18(-3.62%)
Mar 04, 2022 63.26 64.41 59.70 60.23 22,967,730 -3.03(-4.79%)
Mar 03, 2022 68.02 68.04 62.73 63.26 24,209,556 -4.30(-6.36%)
Mar 02, 2022 68.47 68.63 65.15 67.56 18,791,712 -0.75(-1.10%)
Mar 01, 2022 70.20 71.23 67.68 68.31 20,699,776 -2.16(-3.07%)
Feb 28, 2022 68.07 71.38 67.45 70.47 24,187,142 +2.65(+3.91%)
Feb 25, 2022 66.53 67.82 65.17 67.82 23,424,156 +2.20(+3.35%)
Feb 24, 2022 57.55 65.95 57.50 65.62 38,084,168 +4.74(+7.79%)
Feb 23, 2022 64.08 64.87 60.87 60.88 22,654,188 -2.51(-3.96%)
Feb 22, 2022 63.45 66.29 62.75 63.39 26,120,048 -1.41(-2.18%)
Feb 18, 2022 64.80 0 -3.38(-4.96%)
Feb 17, 2022 71.66 71.91 67.73 68.18 19,423,646 -4.69(-6.44%)
Feb 16, 2022 73.82 73.83 71.67 72.87 15,080,759 -2.41(-3.20%)
Feb 15, 2022 72.99 75.39 72.28 75.28 19,127,050 +3.89(+5.45%)
Feb 14, 2022 71.54 74.13 70.56 71.39 22,702,308 -0.51(-0.71%)
Feb 11, 2022 74.25 76.24 70.92 71.90 30,180,822 -1.86(-2.52%)
Feb 10, 2022 74.31 78.25 73.10 73.76 32,547,192 -2.35(-3.09%)
Feb 09, 2022 73.63 76.48 73.52 76.11 22,065,084 +3.72(+5.14%)
Feb 08, 2022 72.03 72.78 70.46 72.39 17,696,052 -0.09(-0.12%)
Feb 07, 2022 72.67 75.71 71.82 72.48 20,533,924 -0.27(-0.37%)
Feb 04, 2022 69.75 73.64 68.20 72.75 29,067,268 +3.71(+5.37%)
Feb 03, 2022 70.14 68.86 69.04 31,349,418 -4.10(-5.61%)
Feb 02, 2022 77.41 77.56 71.91 73.14 30,875,036 -3.94(-5.11%)
Feb 01, 2022 76.69 77.38 73.29 77.08 23,707,884 +1.65(+2.19%)
Jan 31, 2022 70.06 75.44 75.43 28,581,096 +6.52(+9.46%)
Jan 28, 2022 66.22 69.51 64.35 68.91 38,032,904 +2.58(+3.89%)
Jan 27, 2022 70.59 70.65 66.04 66.33 21,605,432 -2.70(-3.91%)
Jan 26, 2022 73.44 74.91 68.59 69.03 34,234,972 -1.77(-2.50%)
Jan 25, 2022 71.36 73.46 69.19 70.80 37,139,960 -2.74(-3.73%)
Jan 24, 2022 68.59 73.57 64.98 73.54 66,391,696 +2.02(+2.82%)
Jan 21, 2022 74.80 76.36 71.49 71.52 38,022,928 -4.35(-5.73%)
Jan 20, 2022 77.05 80.84 75.61 75.87 24,526,510 +0.12(+0.16%)
Jan 19, 2022 77.70 79.48 75.66 75.75 31,616,122 -1.16(-1.51%)
Jan 18, 2022 78.74 80.66 76.91 76.91 23,417,504 -3.33(-4.15%)
Jan 14, 2022 80.24 0 +0.26(+0.33%)
Jan 13, 2022 85.01 85.17 79.84 79.98 25,300,902 -4.58(-5.42%)
Jan 12, 2022 87.97 89.34 84.33 84.56 19,728,200 -2.42(-2.78%)
Jan 11, 2022 84.42 87.55 83.30 86.98 13,851,610 +2.34(+2.76%)
Jan 10, 2022 83.22 84.69 80.11 84.64 23,668,586 +0.22(+0.26%)
Jan 07, 2022 85.85 88.59 83.90 84.42 15,288,660 -1.16(-1.36%)
Jan 06, 2022 85.97 87.59 82.65 85.58 19,997,678 -0.54(-0.63%)
Jan 05, 2022 91.45 92.95 85.63 86.12 20,214,834 -6.57(-7.09%)
Jan 04, 2022 96.73 97.00 90.52 92.69 19,106,120 -4.30(-4.43%)
Jan 03, 2022 96.00 97.17 93.44 96.99 10,377,031 +2.40(+2.54%)
Dec 31, 2021 96.71 98.08 94.48 94.59 7,090,741 -2.11(-2.18%)
Dec 30, 2021 93.33 98.43 93.33 96.70 9,523,462 +2.87(+3.06%)
Dec 29, 2021 94.79 95.15 92.78 93.83 9,873,294 -1.02(-1.07%)
Dec 28, 2021 96.44 98.22 94.70 94.85 9,668,525 -1.77(-1.83%)
Dec 27, 2021 97.89 98.33 96.28 96.61 7,469,945 -1.65(-1.68%)
Dec 23, 2021 97.31 98.89 95.24 98.26 8,167,588 +0.80(+0.82%)
Dec 22, 2021 97.44 99.46 96.14 97.46 12,527,010 -0.11(-0.11%)
Dec 21, 2021 95.35 97.68 93.92 97.56 11,530,309 +3.61(+3.84%)
Dec 20, 2021 94.22 95.67 92.52 93.95 13,440,146 -2.45(-2.54%)
Dec 17, 2021 90.08 96.71 88.87 96.40 27,161,172 +5.29(+5.80%)
Dec 16, 2021 96.05 96.28 90.13 91.12 20,586,092 -3.53(-3.73%)
Dec 15, 2021 92.29 95.01 89.32 94.65 24,196,870 +1.99(+2.15%)
Dec 14, 2021 91.61 93.94 90.78 92.66 12,653,642 -1.07(-1.14%)
Dec 13, 2021 95.01 96.10 91.70 93.73 17,252,802 -1.66(-1.74%)
Dec 10, 2021 98.14 99.75 94.83 95.38 13,189,253 -1.55(-1.60%)
Dec 09, 2021 101.84 102.69 96.64 96.93 14,166,234 -5.44(-5.32%)
Dec 08, 2021 99.70 103.07 97.48 102.38 11,374,441 +3.08(+3.11%)
Dec 07, 2021 97.08 100.50 97.05 99.29 13,610,643 +5.12(+5.43%)
Dec 06, 2021 91.28 94.30 88.30 94.17 19,533,776 +1.41(+1.52%)
Dec 03, 2021 97.85 98.19 90.91 92.76 20,169,012 -5.45(-5.54%)
Dec 02, 2021 97.83 100.29 95.68 98.21 14,500,232 +0.42(+0.43%)
Dec 01, 2021 105.88 106.11 97.72 97.79 11,424,980 -7.03(-6.71%)
Nov 30, 2021 106.12 107.99 102.88 104.83 9,696,047 -1.22(-1.15%)
Nov 29, 2021 107.66 107.88 104.05 106.05 5,728,352 -0.20(-0.19%)
Nov 26, 2021 106.69 107.92 105.46 106.24 6,169,466 -0.65(-0.60%)
Nov 24, 2021 104.17 107.14 102.79 106.89 7,862,360 +1.80(+1.71%)
Nov 23, 2021 107.08 107.70 102.73 105.09 10,381,539 -2.51(-2.33%)
Nov 22, 2021 112.47 112.58 106.71 107.60 9,089,502 -4.71(-4.19%)
Nov 19, 2021 113.36 114.36 112.08 112.31 6,862,297 -0.58(-0.51%)
Nov 18, 2021 116.17 113.08 112.69 112.89 6,076,620 -3.09(-2.67%)
Nov 17, 2021 117.40 117.40 115.22 115.98 3,871,365 -1.96(-1.67%)
Nov 16, 2021 115.78 117.95 115.17 117.95 3,350,682 +1.38(+1.18%)
Nov 15, 2021 117.88 118.08 115.69 116.57 3,718,508 -0.95(-0.81%)
Nov 12, 2021 116.81 117.55 115.75 117.52 3,771,575 +1.14(+0.98%)
Nov 11, 2021 117.31 117.81 116.14 116.38 4,004,048 +1.13(+0.98%)
Nov 10, 2021 117.45 115.25 7,999,956 -4.33(-3.62%)
Nov 09, 2021 122.90 123.20 118.67 119.58 5,766,615 -2.81(-2.29%)
Nov 08, 2021 120.69 123.28 120.61 122.39 3,455,294 +1.10(+0.91%)
Nov 05, 2021 122.95 123.48 120.03 121.29 5,855,031 -2.08(-1.69%)
Nov 04, 2021 123.71 124.83 122.28 123.37 7,496,889 -0.25(-0.20%)
Nov 03, 2021 121.28 123.65 120.37 123.62 3,959,704 +1.54(+1.26%)
Nov 02, 2021 123.54 123.54 120.87 122.08 5,639,815 -2.01(-1.62%)
Nov 01, 2021 120.93 124.13 122.29 124.10 6,567,770 +3.81(+3.17%)
Oct 29, 2021 119.93 121.06 119.72 120.29 3,192,489 -0.49(-0.40%)
Oct 28, 2021 117.73 121.22 117.57 120.77 4,715,843 +3.06(+2.60%)
Oct 27, 2021 120.28 120.87 117.71 117.71 4,907,142 -2.50(-2.08%)
Oct 26, 2021 121.65 120.21 7,972,621 -0.61(-0.50%)
Oct 25, 2021 117.62 121.28 116.84 120.81 7,673,463 +4.03(+3.45%)
Oct 22, 2021 118.12 118.14 115.73 116.79 4,985,479 -1.89(-1.60%)
Oct 21, 2021 117.47 119.77 117.47 118.68 4,442,388 +0.95(+0.81%)
Oct 20, 2021 119.16 119.42 117.19 117.73 3,684,393 -0.89(-0.75%)
Oct 19, 2021 116.74 119.19 116.57 118.62 5,751,857 +2.53(+2.18%)
Oct 18, 2021 114.09 116.23 114.00 116.09 3,958,129 +1.24(+1.08%)
Oct 15, 2021 115.48 115.54 114.37 114.85 3,567,385 +0.22(+0.19%)
Oct 14, 2021 114.06 115.63 113.71 114.63 4,902,035 +2.13(+1.90%)
Oct 13, 2021 111.09 112.59 111.02 112.50 4,525,800 +1.68(+1.51%)
Oct 12, 2021 109.86 111.41 109.75 110.83 3,866,345 +1.49(+1.36%)
Oct 11, 2021 109.29 111.14 108.86 109.34 4,046,203 -0.36(-0.33%)
Oct 08, 2021 112.05 112.05 109.56 109.69 4,514,491 -1.98(-1.78%)
Oct 07, 2021 110.29 112.45 110.03 111.68 5,168,646 +2.64(+2.42%)
Oct 06, 2021 107.12 109.43 106.85 109.04 4,721,086 +0.89(+0.82%)
Oct 05, 2021 106.69 109.33 106.69 108.15 5,628,009 +1.83(+1.73%)
Oct 04, 2021 109.81 109.91 105.48 106.31 7,701,243 -3.95(-3.58%)
Oct 01, 2021 110.11 110.54 108.25 110.26 5,295,567 +0.64(+0.58%)
Sep 30, 2021 109.45 110.80 109.10 109.62 8,621,842 +0.80(+0.74%)
Sep 29, 2021 112.00 112.41 108.70 108.82 9,029,999 -2.40(-2.16%)
Sep 28, 2021 114.35 114.63 110.91 111.22 12,240,145 -4.85(-4.18%)
Sep 27, 2021 115.56 116.31 113.66 116.07 8,264,132 -0.10(-0.09%)
Sep 24, 2021 117.12 117.43 115.32 116.17 5,117,693 -2.19(-1.85%)
Sep 23, 2021 118.33 118.54 117.16 118.36 4,196,975 +1.22(+1.04%)
Sep 22, 2021 116.22 118.01 115.91 117.14 3,687,751 +0.96(+0.83%)
Sep 21, 2021 116.30 117.17 115.32 116.18 5,133,868 +0.99(+0.86%)
Sep 20, 2021 116.01 117.65 113.50 115.19 10,210,177 -5.32(-4.41%)
Sep 17, 2021 117.86 120.51 116.89 120.51 7,816,092 +2.91(+2.47%)
Sep 16, 2021 116.51 117.98 115.45 117.60 4,778,653 +0.74(+0.64%)
Sep 15, 2021 116.00 117.00 114.65 116.86 4,712,431 +0.95(+0.82%)
Sep 14, 2021 117.77 118.57 115.52 115.90 5,273,551 -1.30(-1.11%)
Sep 13, 2021 119.73 119.82 115.19 117.20 7,034,822 -2.27(-1.90%)
Sep 10, 2021 121.65 121.96 119.45 119.47 3,370,480 -1.24(-1.03%)
Sep 09, 2021 120.19 122.46 119.93 120.71 3,677,415 +0.54(+0.45%)
Sep 08, 2021 123.05 123.05 119.39 120.18 6,440,596 -3.51(-2.84%)
Sep 07, 2021 124.19 125.29 123.16 123.69 4,166,818 -0.36(-0.29%)
Sep 03, 2021 123.50 124.58 122.84 124.05 3,949,498 +0.24(+0.19%)
Sep 02, 2021 123.49 124.32 123.03 123.81 3,240,853 +1.10(+0.90%)
Sep 01, 2021 121.50 123.71 121.30 122.71 4,711,908 +1.68(+1.39%)
Aug 31, 2021 120.65 121.41 119.73 121.03 3,958,491 -0.75(-0.62%)
Aug 30, 2021 121.24 122.25 120.50 121.78 3,013,895 +0.75(+0.62%)
Aug 27, 2021 118.84 121.39 118.37 121.03 3,824,841 +2.85(+2.41%)
Aug 26, 2021 119.73 121.36 117.90 118.19 4,748,151 -1.86(-1.55%)
Aug 25, 2021 119.95 120.51 119.21 120.04 3,536,587 -0.03(-0.02%)
Aug 24, 2021 119.32 120.13 118.85 120.07 5,207,713 +1.57(+1.32%)
Aug 23, 2021 116.03 118.63 115.90 118.50 6,638,434 +3.65(+3.18%)
Aug 20, 2021 113.41 115.21 113.23 114.85 4,629,029 +1.93(+1.71%)
Aug 19, 2021 113.33 115.19 112.61 112.92 5,759,760 -1.97(-1.72%)
Aug 18, 2021 115.11 117.02 114.00 114.89 6,063,911 -0.05(-0.04%)
Aug 17, 2021 114.44 115.85 113.30 114.94 8,632,173 -1.08(-0.93%)
Aug 16, 2021 118.27 118.32 114.29 116.02 7,835,542 -3.09(-2.60%)
Aug 13, 2021 120.96 121.10 118.93 119.12 4,065,598 -1.74(-1.44%)
Aug 12, 2021 119.91 121.29 119.60 120.85 3,353,210 +0.55(+0.45%)
Aug 11, 2021 121.56 121.87 118.38 120.31 6,055,095 -0.14(-0.12%)
Aug 10, 2021 123.85 124.54 120.43 120.45 5,428,678 -3.23(-2.61%)
Aug 09, 2021 122.62 124.45 121.97 123.68 4,564,106 +1.68(+1.37%)
Aug 06, 2021 124.25 124.70 121.29 122.00 6,094,544 -2.54(-2.04%)
Aug 05, 2021 121.52 125.22 120.75 124.54 5,302,599 +2.27(+1.86%)
Aug 04, 2021 119.10 122.35 119.01 122.27 5,343,953 +3.03(+2.55%)
Aug 03, 2021 120.32 120.50 117.55 119.24 6,801,802 -0.89(-0.74%)
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.