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

Zoom Video Communications Cl A (NQ: ZM )

62.00 +0.96 (+1.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 74.60 76.25 73.48 73.59 3,539,693 -0.88(-1.18%)
Sep 29, 2022 74.27 75.22 73.60 74.47 2,932,434 -1.42(-1.87%)
Sep 28, 2022 74.31 76.22 74.05 75.89 2,855,223 +1.63(+2.19%)
Sep 27, 2022 74.90 75.99 72.96 74.26 3,572,573 +0.93(+1.27%)
Sep 26, 2022 74.82 76.87 73.24 73.33 3,068,626 -1.12(-1.50%)
Sep 23, 2022 74.16 74.95 73.32 74.45 3,944,822 -0.09(-0.12%)
Sep 22, 2022 75.00 75.77 74.33 74.54 4,114,478 -1.40(-1.84%)
Sep 21, 2022 77.83 78.83 75.32 75.94 3,293,314 -1.15(-1.49%)
Sep 20, 2022 77.45 78.84 76.76 77.09 3,157,382 -1.23(-1.57%)
Sep 19, 2022 78.06 79.00 76.75 78.32 4,511,761 -0.36(-0.46%)
Sep 16, 2022 78.14 79.23 77.33 78.68 6,150,685 -1.53(-1.91%)
Sep 15, 2022 78.64 81.97 78.26 80.21 4,244,130 +0.62(+0.78%)
Sep 14, 2022 78.86 80.41 77.93 79.59 4,196,048 +0.73(+0.93%)
Sep 13, 2022 80.00 80.15 78.62 78.86 4,652,727 -5.22(-6.21%)
Sep 12, 2022 82.43 84.78 82.43 84.08 3,926,530 +1.46(+1.77%)
Sep 09, 2022 81.59 83.70 81.54 82.62 3,966,746 +2.39(+2.98%)
Sep 08, 2022 80.24 81.47 79.40 80.23 3,671,823 -0.79(-0.98%)
Sep 07, 2022 79.96 81.36 79.34 81.02 4,328,643 +1.00(+1.25%)
Sep 06, 2022 80.56 81.08 79.57 80.02 3,575,788 -0.77(-0.95%)
Sep 02, 2022 82.01 83.31 80.05 80.79 4,570,879 -0.35(-0.43%)
Sep 01, 2022 79.29 81.24 77.79 81.14 6,793,605 +0.74(+0.92%)
Aug 31, 2022 82.97 83.47 79.34 80.40 4,832,223 -1.02(-1.25%)
Aug 30, 2022 82.00 82.75 79.82 81.42 4,140,897 +0.42(+0.52%)
Aug 29, 2022 80.37 82.95 80.12 81.00 5,210,754 -0.41(-0.50%)
Aug 26, 2022 84.15 85.02 80.28 81.41 5,927,442 -4.31(-5.03%)
Aug 25, 2022 83.60 85.76 82.43 85.72 5,408,145 +2.11(+2.52%)
Aug 24, 2022 81.64 85.07 80.50 83.61 11,127,061 +2.29(+2.82%)
Aug 23, 2022 84.56 87.59 81.13 81.32 31,501,418 -16.12(-16.54%)
Aug 22, 2022 98.20 100.14 96.48 97.44 8,214,755 -2.06(-2.07%)
Aug 19, 2022 100.90 102.15 98.80 99.50 3,747,921 -3.68(-3.57%)
Aug 18, 2022 101.76 104.57 100.64 103.18 3,091,293 +0.80(+0.78%)
Aug 17, 2022 106.22 107.35 102.02 102.38 4,254,040 -6.81(-6.24%)
Aug 16, 2022 107.82 109.93 103.32 109.19 7,519,475 -4.04(-3.57%)
Aug 15, 2022 109.41 113.79 108.35 113.23 2,736,263 +3.71(+3.39%)
Aug 12, 2022 109.41 110.09 107.28 109.52 2,488,947 +1.46(+1.35%)
Aug 11, 2022 114.00 114.99 107.24 108.06 4,066,926 -3.95(-3.53%)
Aug 10, 2022 111.35 112.42 108.80 112.01 3,755,709 +6.72(+6.38%)
Aug 09, 2022 111.78 112.80 104.91 105.29 5,821,324 -9.45(-8.24%)
Aug 08, 2022 114.77 119.82 113.82 114.74 2,831,717 +0.89(+0.78%)
Aug 05, 2022 110.00 114.32 108.74 113.85 2,639,924 +0.99(+0.88%)
Aug 04, 2022 114.07 115.00 110.14 112.86 2,149,382 -0.11(-0.10%)
Aug 03, 2022 109.31 114.00 109.22 112.97 2,653,373 +4.81(+4.45%)
Aug 02, 2022 103.04 109.98 102.90 108.16 2,517,523 +2.77(+2.63%)
Aug 01, 2022 103.38 107.92 101.85 105.39 2,385,237 +1.53(+1.47%)
Jul 29, 2022 105.48 105.48 101.01 103.86 3,975,876 -2.36(-2.22%)
Jul 28, 2022 104.46 106.90 100.81 106.22 2,379,438 +0.31(+0.29%)
Jul 27, 2022 102.16 106.46 100.55 105.91 3,180,835 +5.58(+5.56%)
Jul 26, 2022 105.03 105.13 100.01 100.33 2,876,917 -5.77(-5.44%)
Jul 25, 2022 106.39 106.96 103.91 106.10 2,038,337 -0.45(-0.42%)
Jul 22, 2022 111.00 112.95 105.69 106.55 2,656,806 -4.30(-3.88%)
Jul 21, 2022 107.50 111.27 107.30 110.85 2,978,953 +3.76(+3.51%)
Jul 20, 2022 103.49 109.87 103.38 107.09 4,297,457 +5.01(+4.91%)
Jul 19, 2022 100.40 102.22 97.65 102.08 2,828,244 +3.16(+3.19%)
Jul 18, 2022 101.98 102.18 98.49 98.92 6,514,810 -0.93(-0.93%)
Jul 15, 2022 97.86 99.97 96.11 99.85 4,714,472 +2.50(+2.57%)
Jul 14, 2022 101.35 101.44 96.84 97.35 5,549,991 -3.66(-3.62%)
Jul 13, 2022 103.64 105.40 99.80 101.01 7,896,616 -6.98(-6.46%)
Jul 12, 2022 109.79 113.60 106.91 107.99 4,204,118 -0.39(-0.36%)
Jul 11, 2022 117.16 117.39 107.73 108.38 5,464,572 -11.42(-9.53%)
Jul 08, 2022 118.62 124.05 117.66 119.80 3,261,741 -0.94(-0.78%)
Jul 07, 2022 116.50 121.26 116.33 120.74 3,034,664 +3.68(+3.14%)
Jul 06, 2022 120.68 123.96 116.57 117.06 4,197,305 -3.36(-2.79%)
Jul 05, 2022 110.56 120.75 108.41 120.42 5,312,767 +9.45(+8.52%)
Jul 01, 2022 108.77 111.98 106.83 110.97 2,817,458 +3.00(+2.78%)
Jun 30, 2022 110.00 111.00 104.78 107.97 4,249,174 -3.90(-3.49%)
Jun 29, 2022 112.93 113.72 110.04 111.87 2,710,707 -1.26(-1.11%)
Jun 28, 2022 119.82 122.08 112.86 113.13 3,694,275 -6.69(-5.58%)
Jun 27, 2022 122.48 123.73 117.68 119.82 3,456,015 -2.82(-2.30%)
Jun 24, 2022 118.81 122.99 118.12 122.64 12,212,808 +4.97(+4.22%)
Jun 23, 2022 116.24 118.40 110.67 117.67 5,460,481 +2.50(+2.17%)
Jun 22, 2022 112.03 119.53 111.77 115.17 5,484,781 +1.35(+1.19%)
Jun 21, 2022 112.15 117.37 110.86 113.82 6,172,781 +3.82(+3.47%)
Jun 17, 2022 107.09 111.92 106.39 110.00 6,198,235 +3.91(+3.69%)
Jun 16, 2022 108.10 109.65 104.15 106.09 4,713,453 -6.84(-6.06%)
Jun 15, 2022 107.50 114.73 106.13 112.93 5,951,020 +6.07(+5.68%)
Jun 14, 2022 103.90 109.85 103.78 106.86 6,964,484 +3.54(+3.43%)
Jun 13, 2022 102.82 106.38 102.12 103.32 7,182,985 -5.75(-5.27%)
Jun 10, 2022 106.93 110.99 106.12 109.07 5,947,240 -1.33(-1.20%)
Jun 09, 2022 112.17 116.17 110.34 110.40 4,295,852 -5.06(-4.38%)
Jun 08, 2022 115.40 116.90 113.16 115.46 3,580,573 +0.42(+0.37%)
Jun 07, 2022 110.50 115.32 109.05 115.04 3,950,442 +4.03(+3.63%)
Jun 06, 2022 112.33 112.91 108.51 111.01 2,866,292 +1.59(+1.45%)
Jun 03, 2022 109.66 111.80 107.30 109.42 3,882,063 -2.82(-2.51%)
Jun 02, 2022 107.43 114.08 107.03 112.24 4,989,716 +4.59(+4.26%)
Jun 01, 2022 107.96 110.89 104.92 107.65 4,737,828 +0.20(+0.19%)
May 31, 2022 112.64 112.87 105.58 107.45 5,927,513 -2.97(-2.69%)
May 27, 2022 108.00 111.24 105.55 110.42 7,097,807 +3.42(+3.20%)
May 26, 2022 101.89 108.17 101.77 107.00 10,629,212 +4.66(+4.55%)
May 25, 2022 94.14 104.27 94.00 102.34 13,885,951 +8.00(+8.48%)
May 24, 2022 94.56 97.09 87.33 94.34 27,454,380 +5.01(+5.61%)
May 23, 2022 89.87 90.25 85.57 89.33 11,156,754 -0.41(-0.46%)
May 20, 2022 92.62 94.85 85.55 89.74 4,731,881 -1.20(-1.32%)
May 19, 2022 85.74 93.49 84.69 90.94 4,744,019 +6.25(+7.38%)
May 18, 2022 88.68 91.11 84.04 84.69 3,852,897 -6.25(-6.87%)
May 17, 2022 91.36 95.10 86.41 90.94 4,208,515 +2.02(+2.27%)
May 16, 2022 93.43 95.83 88.66 88.92 4,499,912 -5.92(-6.24%)
May 13, 2022 88.72 95.63 88.25 94.84 5,687,629 +9.87(+11.62%)
May 12, 2022 81.13 87.79 79.03 84.97 7,174,498 +0.17(+0.20%)
May 11, 2022 88.93 94.16 84.17 84.80 6,181,776 -5.88(-6.48%)
May 10, 2022 95.60 98.07 87.34 90.68 6,310,628 -1.66(-1.80%)
May 09, 2022 94.05 96.83 91.65 92.34 5,765,358 -4.04(-4.19%)
May 06, 2022 100.49 102.03 94.01 96.38 4,635,615 -4.46(-4.42%)
May 05, 2022 107.13 107.36 99.32 100.84 3,661,307 -8.14(-7.47%)
May 04, 2022 103.96 109.34 99.30 108.98 3,750,824 +5.45(+5.26%)
May 03, 2022 104.11 106.99 102.13 103.53 2,102,612 -1.26(-1.20%)
May 02, 2022 99.15 105.08 98.17 104.79 3,163,466 +5.22(+5.24%)
Apr 29, 2022 102.67 107.84 99.39 99.57 3,618,356 -2.99(-2.92%)
Apr 28, 2022 98.10 103.92 95.72 102.56 3,584,983 +4.94(+5.06%)
Apr 27, 2022 97.69 102.04 97.30 97.62 3,522,038 -0.74(-0.75%)
Apr 26, 2022 100.75 101.68 96.00 98.36 3,785,423 -4.08(-3.98%)
Apr 25, 2022 99.51 103.09 98.90 102.44 2,723,986 +2.27(+2.27%)
Apr 22, 2022 101.15 104.99 99.30 100.17 3,784,523 -0.78(-0.77%)
Apr 21, 2022 105.20 108.49 100.55 100.95 4,394,985 -2.75(-2.65%)
Apr 20, 2022 109.53 109.91 103.40 103.70 4,510,410 -7.48(-6.73%)
Apr 19, 2022 105.44 112.33 104.08 111.18 3,288,863 +5.44(+5.14%)
Apr 18, 2022 109.73 109.93 103.62 105.74 4,151,849 -4.57(-4.14%)
Apr 14, 2022 114.66 114.66 110.14 110.31 4,499,641 -4.58(-3.99%)
Apr 13, 2022 106.30 115.83 105.16 114.89 4,676,996 +8.31(+7.80%)
Apr 12, 2022 111.69 114.70 106.24 106.58 3,248,707 -2.47(-2.27%)
Apr 11, 2022 107.91 111.11 106.41 109.05 3,902,502 -1.85(-1.67%)
Apr 08, 2022 112.37 113.27 109.39 110.90 3,953,275 -3.42(-2.99%)
Apr 07, 2022 115.14 118.12 111.33 114.32 3,497,783 -1.77(-1.52%)
Apr 06, 2022 118.03 118.56 113.34 116.09 5,160,231 -5.93(-4.86%)
Apr 05, 2022 123.92 126.44 120.43 122.02 4,905,999 -2.26(-1.82%)
Apr 04, 2022 119.39 124.99 118.33 124.28 3,080,735 +6.26(+5.30%)
Apr 01, 2022 117.56 120.50 116.11 118.02 2,793,292 +0.79(+0.67%)
Mar 31, 2022 122.75 122.81 117.16 117.23 2,901,998 -5.16(-4.22%)
Mar 30, 2022 124.26 127.37 121.23 122.39 3,986,694 -3.87(-3.07%)
Mar 29, 2022 119.98 126.53 119.98 126.26 4,756,448 +8.81(+7.50%)
Mar 28, 2022 114.87 118.31 113.63 117.45 3,288,358 +3.52(+3.09%)
Mar 25, 2022 117.13 117.58 112.45 113.93 4,217,680 -3.82(-3.24%)
Mar 24, 2022 117.35 117.78 113.97 117.75 3,330,234 +0.94(+0.80%)
Mar 23, 2022 117.21 120.27 115.95 116.81 3,442,470 -2.99(-2.50%)
Mar 22, 2022 116.01 122.24 115.40 119.80 5,002,049 +2.93(+2.51%)
Mar 21, 2022 115.01 119.89 113.35 116.87 5,937,474 +0.59(+0.51%)
Mar 18, 2022 109.49 117.84 109.21 116.28 8,521,854 +4.99(+4.48%)
Mar 17, 2022 106.46 111.33 105.00 111.29 4,965,687 +4.45(+4.17%)
Mar 16, 2022 100.55 106.88 100.17 106.84 7,998,969 +7.87(+7.95%)
Mar 15, 2022 96.09 100.59 95.26 98.97 6,999,362 +4.33(+4.58%)
Mar 14, 2022 97.50 102.16 94.51 94.64 6,713,103 -3.48(-3.55%)
Mar 11, 2022 103.48 103.49 97.90 98.12 6,454,752 -5.21(-5.04%)
Mar 10, 2022 105.83 106.90 101.06 103.33 5,025,058 -5.75(-5.27%)
Mar 09, 2022 111.84 111.84 108.06 109.08 6,423,466 +0.59(+0.54%)
Mar 08, 2022 106.67 114.29 105.00 108.49 5,576,330 +0.61(+0.57%)
Mar 07, 2022 111.13 115.24 107.72 107.88 6,237,420 -1.06(-0.97%)
Mar 04, 2022 114.10 116.19 108.43 108.94 6,227,114 -4.17(-3.69%)
Mar 03, 2022 122.00 122.06 111.95 113.11 6,195,186 -8.50(-6.99%)
Mar 02, 2022 122.25 122.89 114.52 121.61 7,222,177 -1.17(-0.95%)
Mar 01, 2022 128.57 136.00 122.13 122.78 11,537,938 -9.82(-7.41%)
Feb 28, 2022 126.79 135.09 125.10 132.60 11,874,086 +7.28(+5.81%)
Feb 25, 2022 129.05 125.34 121.54 125.32 5,242,605 -1.65(-1.30%)
Feb 24, 2022 114.74 128.74 114.78 126.97 6,993,715 +6.87(+5.72%)
Feb 23, 2022 127.99 128.15 120.10 120.10 4,622,647 -6.51(-5.14%)
Feb 22, 2022 125.06 130.73 124.98 126.61 4,444,453 -0.35(-0.28%)
Feb 18, 2022 126.96 0 -2.42(-1.87%)
Feb 17, 2022 137.63 137.74 128.93 129.38 4,931,880 -9.13(-6.59%)
Feb 16, 2022 144.49 144.69 136.40 138.51 3,923,102 -8.39(-5.71%)
Feb 15, 2022 144.44 147.15 141.10 146.90 3,043,025 +4.81(+3.39%)
Feb 14, 2022 142.42 147.74 141.11 142.09 2,535,487 +0.85(+0.60%)
Feb 11, 2022 146.96 150.48 140.16 141.24 2,690,370 -4.48(-3.07%)
Feb 10, 2022 145.78 152.69 144.29 145.72 3,343,482 -3.88(-2.59%)
Feb 09, 2022 146.49 149.81 143.90 149.60 3,060,537 +6.99(+4.90%)
Feb 08, 2022 139.36 143.19 137.28 142.61 2,562,986 +1.17(+0.83%)
Feb 07, 2022 144.59 147.48 139.78 141.44 2,529,700 -2.66(-1.85%)
Feb 04, 2022 139.30 145.21 136.92 144.10 3,457,972 +6.16(+4.47%)
Feb 03, 2022 144.07 137.35 137.94 3,349,230 -10.17(-6.87%)
Feb 02, 2022 155.79 156.05 146.58 148.11 3,053,178 -7.57(-4.86%)
Feb 01, 2022 155.23 155.95 150.07 155.68 3,313,396 +11.87(+8.25%)
Jan 28, 2022 137.58 143.89 134.70 143.81 3,682,712 +7.00(+5.12%)
Jan 27, 2022 143.60 143.81 136.17 136.81 3,572,871 -3.52(-2.51%)
Jan 26, 2022 150.03 152.00 138.89 140.33 4,883,209 -5.56(-3.81%)
Jan 25, 2022 150.00 152.14 142.12 145.89 5,114,036 -7.06(-4.62%)
Jan 24, 2022 141.68 153.24 138.91 152.95 8,232,627 +5.29(+3.58%)
Jan 21, 2022 153.98 156.91 147.11 147.66 5,722,600 -8.15(-5.23%)
Jan 20, 2022 159.55 163.48 155.65 155.81 3,703,957 -1.42(-0.90%)
Jan 19, 2022 158.65 162.99 156.94 157.23 3,302,122 -0.47(-0.30%)
Jan 18, 2022 156.32 162.98 156.00 157.70 4,361,801 -2.02(-1.26%)
Jan 14, 2022 159.72 0 -2.38(-1.47%)
Jan 13, 2022 170.10 170.10 162.00 162.10 4,618,800 -8.55(-5.01%)
Jan 12, 2022 177.00 179.90 169.70 170.65 2,700,154 -5.32(-3.02%)
Jan 11, 2022 172.15 178.88 169.45 175.97 2,413,522 +3.41(+1.98%)
Jan 10, 2022 169.32 173.23 164.90 172.56 3,493,781 +0.96(+0.56%)
Jan 07, 2022 176.05 180.67 170.72 171.60 3,089,511 -4.73(-2.68%)
Jan 06, 2022 173.09 181.88 171.23 176.33 4,001,419 +1.45(+0.83%)
Jan 05, 2022 175.98 183.67 174.29 174.88 3,768,454 -4.97(-2.76%)
Jan 04, 2022 183.32 183.56 172.10 179.85 5,265,353 -4.41(-2.39%)
Jan 03, 2022 184.44 184.91 177.24 184.26 3,172,420 +0.35(+0.19%)
Dec 31, 2021 189.20 191.61 183.62 183.91 2,817,387 -6.61(-3.47%)
Dec 30, 2021 182.32 192.91 180.84 190.52 4,139,268 +8.71(+4.79%)
Dec 29, 2021 184.00 185.21 179.78 181.81 2,563,073 -1.96(-1.07%)
Dec 28, 2021 186.60 190.63 183.09 183.77 3,129,723 -3.67(-1.96%)
Dec 27, 2021 189.54 190.44 185.66 187.44 3,078,678 -4.21(-2.20%)
Dec 23, 2021 191.00 193.41 186.65 191.65 3,106,628 -1.48(-0.77%)
Dec 22, 2021 197.05 200.25 190.42 193.13 2,863,344 -6.29(-3.15%)
Dec 21, 2021 199.04 200.53 191.67 199.42 4,241,592 +1.45(+0.73%)
Dec 20, 2021 205.00 205.22 197.02 197.97 7,770,655 -1.77(-0.89%)
Dec 17, 2021 184.12 201.69 183.35 199.74 10,512,610 +17.34(+9.51%)
Dec 16, 2021 183.79 185.72 177.00 182.40 4,220,989 -1.33(-0.72%)
Dec 15, 2021 181.13 185.47 174.66 183.73 4,785,402 +1.79(+0.98%)
Dec 14, 2021 180.57 184.57 178.80 181.94 3,509,269 -2.63(-1.42%)
Dec 13, 2021 181.86 188.97 181.11 184.57 2,751,046 -0.68(-0.37%)
Dec 10, 2021 188.27 191.36 183.91 185.25 2,174,579 -3.02(-1.60%)
Dec 09, 2021 195.16 198.51 185.74 188.27 3,794,989 -6.43(-3.30%)
Dec 08, 2021 188.29 195.98 184.30 194.70 3,358,862 +5.64(+2.98%)
Dec 07, 2021 187.85 190.87 185.58 189.06 3,985,915 +3.22(+1.73%)
Dec 06, 2021 180.63 186.13 175.27 185.84 4,154,278 +1.92(+1.04%)
Dec 03, 2021 187.73 187.83 177.12 183.92 8,934,257 -7.83(-4.08%)
Dec 02, 2021 195.44 198.49 188.37 191.75 6,592,310 -5.96(-3.01%)
Dec 01, 2021 211.42 211.50 196.27 197.71 7,566,417 -13.70(-6.48%)
Nov 30, 2021 220.66 221.41 207.40 211.41 5,911,680 -7.57(-3.46%)
Nov 29, 2021 216.43 219.36 208.46 218.98 7,031,419 -1.69(-0.76%)
Nov 26, 2021 235.70 235.97 219.21 220.67 10,808,626 +12.37(+5.94%)
Nov 24, 2021 203.90 211.50 202.02 208.30 9,243,429 +1.66(+0.80%)
Nov 23, 2021 218.05 218.61 195.80 206.64 25,293,132 -35.64(-14.71%)
Nov 22, 2021 249.26 251.70 238.20 242.28 7,930,068 -9.02(-3.59%)
Nov 19, 2021 262.24 265.23 249.33 251.30 3,882,746 -4.45(-1.74%)
Nov 18, 2021 260.88 256.08 255.31 255.75 2,356,528 -7.96(-3.02%)
Nov 17, 2021 264.00 266.19 261.52 263.71 2,416,666 -0.78(-0.29%)
Nov 16, 2021 263.00 268.88 261.21 264.49 1,969,172 +0.78(+0.30%)
Nov 15, 2021 255.00 265.33 255.00 263.71 3,992,950 +8.74(+3.43%)
Nov 12, 2021 248.38 255.14 245.53 254.97 3,173,610 +7.37(+2.98%)
Nov 11, 2021 251.27 253.19 245.16 247.60 3,283,749 -3.66(-1.46%)
Nov 10, 2021 257.01 251.26 4,899,945 -7.14(-2.76%)
Nov 09, 2021 260.99 265.66 257.57 258.40 3,018,833 -1.50(-0.58%)
Nov 08, 2021 262.65 263.18 257.94 259.90 3,933,851 -4.80(-1.81%)
Nov 05, 2021 267.10 275.64 259.77 264.70 5,420,971 -17.50(-6.20%)
Nov 04, 2021 286.22 291.31 280.73 282.20 1,984,913 -3.46(-1.21%)
Nov 03, 2021 280.22 286.05 274.02 285.66 2,432,724 +5.37(+1.92%)
Nov 02, 2021 281.10 286.45 276.27 280.29 2,092,092 +1.35(+0.48%)
Nov 01, 2021 273.20 279.47 274.44 278.94 2,773,967 +4.29(+1.56%)
Oct 29, 2021 272.02 276.61 271.60 274.65 1,493,807 -1.93(-0.70%)
Oct 28, 2021 271.16 278.26 269.21 276.58 1,594,324 +3.77(+1.38%)
Oct 27, 2021 278.94 282.48 272.25 272.81 3,103,691 -5.89(-2.11%)
Oct 26, 2021 283.33 278.70 2,421,577 -1.09(-0.39%)
Oct 25, 2021 276.04 279.79 2,924,909 +2.21(+0.80%)
Oct 22, 2021 283.51 286.66 276.12 277.58 3,320,483 +2.80(+1.02%)
Oct 21, 2021 273.64 278.14 272.60 274.78 1,495,877 -0.93(-0.34%)
Oct 20, 2021 277.35 280.20 272.68 275.71 1,740,513 -0.69(-0.25%)
Oct 19, 2021 274.53 279.81 273.83 276.40 2,378,971 +2.17(+0.79%)
Oct 18, 2021 265.67 274.83 265.50 274.23 2,648,499 +7.91(+2.97%)
Oct 15, 2021 267.00 267.98 264.25 266.32 2,796,397 -0.69(-0.26%)
Oct 14, 2021 270.50 274.00 266.84 267.01 3,066,298 +0.77(+0.29%)
Oct 13, 2021 257.74 268.28 257.30 266.24 3,767,230 +10.75(+4.21%)
Oct 12, 2021 255.27 257.34 253.10 255.49 3,060,483 +1.52(+0.60%)
Oct 11, 2021 252.18 258.41 252.00 253.97 1,721,620 -1.08(-0.42%)
Oct 08, 2021 257.23 260.54 253.63 255.05 2,265,296 -1.22(-0.48%)
Oct 07, 2021 254.43 258.48 253.81 256.27 2,669,905 +2.62(+1.03%)
Oct 06, 2021 251.30 257.88 250.11 253.65 3,902,850 -3.47(-1.35%)
Oct 05, 2021 259.84 262.74 256.85 257.12 3,711,029 -2.51(-0.97%)
Oct 04, 2021 264.24 264.57 253.41 259.63 5,002,959 -7.88(-2.94%)
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.