Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

66.06 -0.56 (-0.84%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 66.55 67.82 66.55 67.74 1,874,556 -0.26(-0.38%)
Dec 29, 2022 66.28 68.35 66.18 68.00 2,134,429 +2.64(+4.04%)
Dec 28, 2022 65.25 66.85 64.77 65.36 2,308,044 -0.10(-0.15%)
Dec 27, 2022 64.75 66.18 63.55 65.46 3,619,981 -0.43(-0.65%)
Dec 23, 2022 65.61 66.66 65.01 65.89 2,209,187 -0.05(-0.08%)
Dec 22, 2022 68.37 68.58 64.83 65.94 4,175,633 -3.99(-5.71%)
Dec 21, 2022 68.71 70.96 67.88 69.93 3,254,281 +1.37(+2.00%)
Dec 20, 2022 68.45 70.34 67.92 68.56 2,932,269 -0.53(-0.77%)
Dec 19, 2022 69.41 70.25 68.85 69.09 3,181,318 -0.77(-1.10%)
Dec 16, 2022 69.82 70.79 69.55 69.86 4,695,574 -0.34(-0.48%)
Dec 15, 2022 71.68 72.31 69.81 70.20 3,703,377 -3.02(-4.12%)
Dec 14, 2022 73.65 75.08 72.03 73.22 3,568,637 -0.83(-1.12%)
Dec 13, 2022 77.53 79.38 73.01 74.05 4,079,079 +0.36(+0.49%)
Dec 12, 2022 70.91 73.72 70.11 73.69 2,836,413 +1.53(+2.12%)
Dec 09, 2022 72.33 73.74 71.85 72.16 2,185,167 -0.20(-0.28%)
Dec 08, 2022 70.12 72.41 68.88 72.36 3,055,725 +2.49(+3.56%)
Dec 07, 2022 71.25 71.47 69.74 69.87 3,419,876 -1.60(-2.24%)
Dec 06, 2022 72.79 73.00 70.88 71.47 2,681,590 -1.43(-1.96%)
Dec 05, 2022 74.26 75.22 72.54 72.90 2,942,840 -1.41(-1.90%)
Dec 02, 2022 74.58 76.36 73.85 74.31 3,296,336 -3.12(-4.03%)
Dec 01, 2022 75.89 81.69 75.86 77.43 4,774,843 +2.00(+2.65%)
Nov 30, 2022 70.76 75.44 69.54 75.43 6,207,741 +4.86(+6.89%)
Nov 29, 2022 71.66 72.62 70.29 70.57 4,875,566 -1.02(-1.42%)
Nov 28, 2022 74.72 76.50 71.30 71.59 6,246,096 -3.81(-5.05%)
Nov 25, 2022 75.31 76.99 74.83 75.40 2,657,967 -0.74(-0.97%)
Nov 23, 2022 76.14 77.28 74.85 76.14 4,938,155 -1.01(-1.31%)
Nov 22, 2022 75.18 77.44 71.90 77.15 15,725,707 -3.11(-3.87%)
Nov 21, 2022 81.21 82.52 79.77 80.26 6,950,087 -1.38(-1.69%)
Nov 18, 2022 83.34 83.61 80.14 81.64 3,125,282 -0.95(-1.15%)
Nov 17, 2022 81.20 83.21 80.34 82.59 2,272,917 -0.91(-1.09%)
Nov 16, 2022 85.06 85.23 83.13 83.50 2,710,627 -3.94(-4.51%)
Nov 15, 2022 88.25 89.37 85.72 87.44 2,771,927 +3.09(+3.66%)
Nov 14, 2022 86.72 87.99 84.21 84.35 2,881,516 -3.97(-4.50%)
Nov 11, 2022 81.46 89.67 80.05 88.32 5,906,387 +6.09(+7.41%)
Nov 10, 2022 76.87 82.35 76.75 82.23 4,905,739 +10.39(+14.46%)
Nov 09, 2022 77.53 77.53 70.92 71.84 6,017,310 -6.47(-8.26%)
Nov 08, 2022 80.22 81.94 78.01 78.31 3,977,998 -1.30(-1.63%)
Nov 07, 2022 78.07 80.32 77.26 79.61 3,316,463 +2.15(+2.78%)
Nov 04, 2022 79.44 79.74 75.83 77.46 3,969,322 -0.93(-1.19%)
Nov 03, 2022 77.80 81.23 77.23 78.39 3,151,676 -0.21(-0.27%)
Nov 02, 2022 83.28 78.59 78.60 3,379,206 -4.29(-5.18%)
Nov 01, 2022 85.50 86.31 82.79 82.89 1,831,464 -0.55(-0.66%)
Oct 31, 2022 83.69 84.58 82.34 83.44 1,908,316 -0.77(-0.91%)
Oct 28, 2022 81.73 84.25 81.32 84.21 2,370,847 +1.60(+1.94%)
Oct 27, 2022 83.68 85.03 82.47 82.61 2,578,649 -0.76(-0.91%)
Oct 26, 2022 82.35 85.46 82.19 83.37 2,601,410 -0.72(-0.86%)
Oct 25, 2022 81.54 84.13 81.46 84.09 2,991,132 +3.48(+4.32%)
Oct 24, 2022 80.40 80.66 78.18 80.61 2,731,588 -0.37(-0.46%)
Oct 21, 2022 79.64 81.10 77.60 80.98 3,312,128 +1.02(+1.28%)
Oct 20, 2022 76.67 81.50 76.58 79.96 4,155,566 +3.63(+4.76%)
Oct 19, 2022 77.52 78.04 75.59 76.33 1,955,497 -1.90(-2.43%)
Oct 18, 2022 79.52 80.78 77.33 78.23 3,538,248 +1.54(+2.01%)
Oct 17, 2022 75.06 77.43 74.51 76.69 3,428,801 +4.40(+6.09%)
Oct 14, 2022 75.75 76.90 72.14 72.29 2,834,850 -2.44(-3.27%)
Oct 13, 2022 71.65 75.42 71.65 74.73 5,754,202 -0.49(-0.65%)
Oct 12, 2022 74.29 76.55 73.40 75.22 3,939,380 +1.51(+2.05%)
Oct 11, 2022 71.46 74.55 70.44 73.71 5,389,568 -0.01(-0.01%)
Oct 10, 2022 75.99 76.20 72.29 73.72 4,777,159 -2.87(-3.75%)
Oct 07, 2022 75.64 78.33 75.36 76.59 4,464,225 -1.76(-2.25%)
Oct 06, 2022 77.73 79.00 76.96 78.35 2,185,234 +0.83(+1.07%)
Oct 05, 2022 75.58 77.87 74.96 77.52 2,603,356 -0.02(-0.03%)
Oct 04, 2022 75.83 78.45 75.73 77.54 4,701,177 +3.60(+4.87%)
Oct 03, 2022 73.91 74.87 71.69 73.94 4,181,293 +0.35(+0.48%)
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%)
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.