Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Zoom Video Communications Cl A (NQ: ZM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Zoom Video Communications Cl A (NQ: ZM )

Historical Prices

Sections

Services

Decatur Daily Democrat