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

Roku Inc (NQ: ROKU )

73.82 +1.79 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 28, 2023 62.50 65.87 61.76 64.69 9,202,851 +2.34(+3.75%)
Feb 27, 2023 63.30 63.40 60.11 62.35 9,134,768 -0.30(-0.48%)
Feb 24, 2023 64.21 65.17 62.05 62.65 8,071,077 -4.14(-6.20%)
Feb 23, 2023 69.65 69.90 64.67 66.79 8,000,695 -2.05(-2.98%)
Feb 22, 2023 66.10 69.53 65.07 68.84 9,990,802 +3.21(+4.89%)
Feb 21, 2023 69.34 70.95 64.76 65.63 11,293,088 -5.93(-8.29%)
Feb 17, 2023 73.01 73.48 68.42 71.56 19,891,208 +0.99(+1.40%)
Feb 16, 2023 69.12 76.62 68.29 70.57 43,413,832 +7.08(+11.15%)
Feb 15, 2023 58.56 63.75 58.55 63.49 17,857,074 +6.86(+12.11%)
Feb 14, 2023 54.40 56.96 53.63 56.63 5,195,356 +1.27(+2.29%)
Feb 13, 2023 54.88 56.30 53.60 55.36 4,009,454 +0.46(+0.84%)
Feb 10, 2023 54.30 57.60 54.02 54.90 6,922,592 -0.09(-0.16%)
Feb 09, 2023 60.59 61.08 54.89 54.99 6,587,772 -4.11(-6.95%)
Feb 08, 2023 61.25 62.16 58.71 59.10 5,191,767 -3.40(-5.44%)
Feb 07, 2023 61.95 63.42 59.93 62.50 4,800,526 +0.29(+0.47%)
Feb 06, 2023 61.37 63.32 60.82 62.21 4,053,229 -0.63(-1.00%)
Feb 03, 2023 62.41 66.22 62.27 62.84 5,947,692 -2.63(-4.02%)
Feb 02, 2023 62.66 66.86 62.66 65.47 10,850,268 +5.42(+9.03%)
Feb 01, 2023 57.75 60.68 56.34 60.05 9,845,409 +2.55(+4.43%)
Jan 31, 2023 54.65 58.36 54.40 57.50 11,110,210 +3.50(+6.48%)
Jan 30, 2023 54.81 55.97 53.72 54.00 6,750,677 -2.04(-3.64%)
Jan 27, 2023 52.24 56.77 51.95 56.04 8,294,064 +3.46(+6.58%)
Jan 26, 2023 55.28 55.62 51.45 52.58 8,300,525 +0.43(+0.82%)
Jan 25, 2023 50.36 53.30 49.47 52.15 12,210,177 -0.46(-0.87%)
Jan 24, 2023 53.91 54.79 52.48 52.61 4,784,827 -2.03(-3.72%)
Jan 23, 2023 52.73 55.39 52.04 54.64 6,549,148 +2.25(+4.29%)
Jan 20, 2023 50.94 52.59 50.75 52.39 6,857,490 +2.45(+4.91%)
Jan 19, 2023 49.10 50.38 48.77 49.94 4,044,842 -0.30(-0.60%)
Jan 18, 2023 51.93 52.36 49.86 50.24 4,496,443 -0.79(-1.55%)
Jan 17, 2023 50.11 51.22 49.11 51.03 4,804,825 +0.21(+0.41%)
Jan 13, 2023 48.53 50.84 48.13 50.82 6,694,900 +1.67(+3.40%)
Jan 12, 2023 48.10 49.41 46.31 49.15 8,245,472 +0.18(+0.37%)
Jan 11, 2023 47.52 49.00 46.95 48.97 5,233,390 +1.85(+3.93%)
Jan 10, 2023 44.93 47.32 44.80 47.12 4,803,637 +1.93(+4.27%)
Jan 09, 2023 44.62 46.49 44.15 45.19 6,630,085 +1.59(+3.65%)
Jan 06, 2023 42.49 44.46 41.30 43.60 7,312,081 +0.84(+1.96%)
Jan 05, 2023 43.59 44.16 40.93 42.76 9,564,542 +0.41(+0.97%)
Jan 04, 2023 41.43 43.28 39.84 42.35 8,399,840 +1.79(+4.41%)
Jan 03, 2023 41.68 42.37 39.00 40.56 6,200,186 -0.14(-0.34%)
Dec 30, 2022 39.58 40.74 39.05 40.70 5,134,966 +0.14(+0.35%)
Dec 29, 2022 39.72 41.68 39.45 40.56 6,087,126 +1.76(+4.54%)
Dec 28, 2022 39.17 39.89 38.26 38.80 4,843,458 -0.43(-1.10%)
Dec 27, 2022 40.90 40.97 38.71 39.23 6,098,991 -2.12(-5.13%)
Dec 23, 2022 41.98 42.39 40.83 41.35 4,334,941 -1.01(-2.38%)
Dec 22, 2022 42.40 42.50 40.88 42.36 5,110,947 -0.59(-1.37%)
Dec 21, 2022 43.40 44.04 42.42 42.95 5,113,531 -0.05(-0.12%)
Dec 20, 2022 43.77 44.90 42.35 43.00 7,294,116 -1.50(-3.37%)
Dec 19, 2022 45.55 46.03 43.47 44.50 6,376,801 -1.35(-2.94%)
Dec 16, 2022 46.38 47.09 44.97 45.85 6,485,226 -0.73(-1.57%)
Dec 15, 2022 48.96 49.63 46.36 46.58 7,374,503 -3.92(-7.76%)
Dec 14, 2022 51.80 52.66 50.25 50.50 6,085,063 -2.03(-3.86%)
Dec 13, 2022 54.77 58.68 52.17 52.53 10,168,695 +0.99(+1.92%)
Dec 12, 2022 51.43 51.85 49.56 51.54 6,365,570 -0.20(-0.39%)
Dec 09, 2022 50.96 53.74 50.30 51.74 6,226,071 +0.83(+1.63%)
Dec 08, 2022 51.87 53.39 50.40 50.91 6,316,871 -0.31(-0.61%)
Dec 07, 2022 50.77 52.18 49.65 51.22 6,120,355 +0.02(+0.04%)
Dec 06, 2022 56.37 56.37 51.02 51.20 6,682,679 -5.22(-9.25%)
Dec 05, 2022 60.52 61.34 55.77 56.42 5,705,324 -4.31(-7.10%)
Dec 02, 2022 58.21 60.99 57.90 60.73 5,065,259 +0.95(+1.59%)
Dec 01, 2022 59.16 60.50 57.82 59.78 5,746,430 +0.41(+0.69%)
Nov 30, 2022 54.56 59.47 53.67 59.37 10,252,518 +5.19(+9.58%)
Nov 29, 2022 51.40 55.45 51.13 54.18 14,276,765 +0.27(+0.50%)
Nov 28, 2022 55.40 56.35 53.31 53.91 4,283,763 -2.17(-3.87%)
Nov 25, 2022 56.11 56.42 55.17 56.08 1,936,200 -0.43(-0.76%)
Nov 23, 2022 54.85 57.04 54.31 56.51 4,273,494 +2.15(+3.96%)
Nov 22, 2022 53.27 54.47 52.43 54.36 3,571,169 +0.70(+1.30%)
Nov 21, 2022 55.08 55.28 52.69 53.66 4,524,271 -1.99(-3.58%)
Nov 18, 2022 57.76 57.79 54.92 55.65 3,961,516 -0.76(-1.35%)
Nov 17, 2022 55.02 57.08 54.37 56.41 5,035,387 -0.47(-0.83%)
Nov 16, 2022 58.08 58.28 55.47 56.88 5,630,439 -2.19(-3.71%)
Nov 15, 2022 61.27 61.99 58.08 59.07 6,833,599 +0.54(+0.92%)
Nov 14, 2022 60.41 61.35 58.40 58.53 7,417,166 -2.77(-4.52%)
Nov 11, 2022 53.29 61.94 52.91 61.30 12,308,448 +5.79(+10.43%)
Nov 10, 2022 52.04 55.57 50.86 55.51 9,915,751 +7.40(+15.38%)
Nov 09, 2022 50.34 50.50 47.31 48.11 6,680,575 -3.03(-5.92%)
Nov 08, 2022 50.51 52.89 49.34 51.14 8,113,533 +0.77(+1.53%)
Nov 07, 2022 50.32 50.90 48.27 50.37 7,049,969 +0.78(+1.57%)
Nov 04, 2022 53.40 53.60 47.44 49.59 17,195,016 -2.25(-4.34%)
Nov 03, 2022 44.74 53.81 44.50 51.84 55,774,136 -2.48(-4.57%)
Nov 02, 2022 56.28 54.32 15,066,461 -2.47(-4.35%)
Nov 01, 2022 57.71 59.12 56.11 56.79 6,444,916 +1.25(+2.25%)
Oct 31, 2022 56.01 57.25 53.84 55.54 7,707,448 +0.99(+1.81%)
Oct 28, 2022 51.75 54.67 51.32 54.55 6,374,564 +2.28(+4.36%)
Oct 27, 2022 52.91 53.58 51.42 52.27 4,985,597 -0.33(-0.63%)
Oct 26, 2022 53.95 56.32 52.56 52.60 8,052,174 -2.74(-4.95%)
Oct 25, 2022 51.00 55.45 50.88 55.34 7,737,094 +4.72(+9.32%)
Oct 24, 2022 49.61 51.29 47.27 50.62 9,480,133 +0.47(+0.94%)
Oct 21, 2022 50.46 50.66 48.45 50.15 10,201,781 -1.73(-3.33%)
Oct 20, 2022 50.85 53.57 50.72 51.88 7,507,537 +0.78(+1.53%)
Oct 19, 2022 53.80 54.27 50.88 51.10 10,472,692 -2.13(-4.00%)
Oct 18, 2022 54.74 55.24 52.03 53.23 9,144,871 +0.67(+1.27%)
Oct 17, 2022 51.48 53.60 50.69 52.56 9,553,090 +3.28(+6.66%)
Oct 14, 2022 53.05 53.92 49.08 49.28 8,361,323 -2.66(-5.12%)
Oct 13, 2022 50.32 52.85 48.53 51.94 11,463,251 -1.12(-2.11%)
Oct 12, 2022 51.88 53.14 49.70 53.06 11,031,465 +1.36(+2.63%)
Oct 11, 2022 53.07 53.35 50.76 51.70 7,795,397 -1.91(-3.56%)
Oct 10, 2022 54.92 55.42 53.05 53.61 6,112,505 -1.47(-2.67%)
Oct 07, 2022 57.80 57.97 54.80 55.08 8,564,063 -4.31(-7.26%)
Oct 06, 2022 60.30 62.43 58.65 59.39 7,881,488 -0.31(-0.52%)
Oct 05, 2022 60.63 60.92 57.65 59.70 8,711,202 -2.70(-4.33%)
Oct 04, 2022 61.05 63.30 61.00 62.40 7,390,930 +2.84(+4.77%)
Oct 03, 2022 57.07 59.88 55.68 59.56 9,118,549 +3.16(+5.60%)
Sep 30, 2022 56.57 59.16 55.95 56.40 7,878,383 -0.38(-0.67%)
Sep 29, 2022 59.54 60.00 55.17 56.78 10,533,902 -4.33(-7.09%)
Sep 28, 2022 59.47 61.53 59.02 61.11 7,716,453 +2.22(+3.77%)
Sep 27, 2022 59.95 60.85 57.75 58.89 8,115,199 +0.71(+1.22%)
Sep 26, 2022 59.88 62.17 58.17 58.18 7,156,908 -1.70(-2.84%)
Sep 23, 2022 60.19 62.62 58.60 59.88 10,192,540 -1.01(-1.66%)
Sep 22, 2022 65.44 66.25 60.74 60.89 8,695,010 -4.73(-7.22%)
Sep 21, 2022 68.58 69.79 65.53 65.62 8,639,656 -2.78(-4.06%)
Sep 20, 2022 71.68 73.78 68.29 68.40 8,444,424 -4.62(-6.33%)
Sep 19, 2022 71.44 73.25 70.16 73.02 7,091,125 +1.67(+2.34%)
Sep 16, 2022 72.06 73.48 70.70 71.35 10,274,028 -2.46(-3.33%)
Sep 15, 2022 67.58 74.98 67.35 73.81 18,236,150 +5.46(+7.99%)
Sep 14, 2022 68.01 68.97 66.10 68.35 7,293,523 +0.30(+0.44%)
Sep 13, 2022 68.80 69.09 66.88 68.05 7,718,693 -3.96(-5.50%)
Sep 12, 2022 72.00 73.48 71.01 72.01 6,432,573 +0.46(+0.64%)
Sep 09, 2022 70.15 71.99 70.10 71.55 6,973,261 +2.28(+3.29%)
Sep 08, 2022 65.01 69.33 63.86 69.27 8,516,641 +3.73(+5.69%)
Sep 07, 2022 63.53 65.66 62.58 65.54 7,649,501 +1.81(+2.84%)
Sep 06, 2022 65.90 65.94 62.15 63.73 8,631,895 -2.26(-3.42%)
Sep 02, 2022 69.00 69.05 65.10 65.99 8,113,964 -2.31(-3.38%)
Sep 01, 2022 67.03 68.36 64.27 68.30 8,757,439 +0.30(+0.44%)
Aug 31, 2022 68.80 72.67 67.60 68.00 9,298,556 +0.99(+1.48%)
Aug 30, 2022 68.57 69.75 66.36 67.01 6,495,215 +0.00(+0.00%)
Aug 29, 2022 67.43 69.93 66.75 67.01 5,506,894 -1.31(-1.92%)
Aug 26, 2022 73.29 74.31 68.21 68.32 8,022,470 -5.11(-6.96%)
Aug 25, 2022 69.90 73.47 69.20 73.43 7,348,223 +4.42(+6.40%)
Aug 24, 2022 69.02 70.92 68.71 69.01 6,761,256 +0.16(+0.23%)
Aug 23, 2022 71.15 72.14 68.18 68.85 8,368,155 -2.14(-3.01%)
Aug 22, 2022 72.40 73.25 70.39 70.99 6,812,667 -3.16(-4.26%)
Aug 19, 2022 76.37 77.14 73.52 74.15 8,318,043 -3.76(-4.83%)
Aug 18, 2022 78.37 79.05 76.66 77.91 8,959,249 -0.51(-0.65%)
Aug 17, 2022 82.37 82.91 78.13 78.42 10,904,852 -5.70(-6.78%)
Aug 16, 2022 83.55 86.35 80.43 84.12 9,899,338 -0.26(-0.31%)
Aug 15, 2022 83.44 85.58 82.51 84.38 9,059,225 +0.57(+0.68%)
Aug 12, 2022 82.68 84.58 79.91 83.81 11,120,346 +3.16(+3.92%)
Aug 11, 2022 82.21 89.54 80.56 80.65 15,846,875 -0.43(-0.53%)
Aug 10, 2022 80.20 81.65 76.93 81.08 12,079,898 +2.98(+3.82%)
Aug 09, 2022 81.64 82.75 76.58 78.10 9,900,122 -5.50(-6.58%)
Aug 08, 2022 80.00 86.49 79.11 83.60 12,847,064 +1.34(+1.63%)
Aug 05, 2022 79.63 83.59 78.32 82.26 10,196,856 +0.98(+1.21%)
Aug 04, 2022 78.87 85.06 78.75 81.28 13,238,239 +2.28(+2.89%)
Aug 03, 2022 75.39 80.54 73.84 79.00 15,691,880 +3.29(+4.35%)
Aug 02, 2022 70.21 78.29 70.10 75.71 22,339,038 +4.02(+5.61%)
Aug 01, 2022 64.82 72.84 64.00 71.69 26,498,118 +6.17(+9.42%)
Jul 29, 2022 66.10 66.46 62.00 65.52 46,099,956 -19.65(-23.07%)
Jul 28, 2022 85.66 88.49 83.81 85.17 14,496,579 -1.75(-2.01%)
Jul 27, 2022 82.95 88.03 81.72 86.92 7,969,732 +7.05(+8.83%)
Jul 26, 2022 82.00 82.01 77.82 79.87 10,649,477 -6.84(-7.89%)
Jul 25, 2022 88.32 89.82 85.90 86.71 5,206,901 -2.13(-2.40%)
Jul 22, 2022 94.96 96.38 85.93 88.84 11,309,612 -8.69(-8.91%)
Jul 21, 2022 95.01 97.93 94.50 97.53 6,444,058 +1.45(+1.51%)
Jul 20, 2022 90.97 97.90 90.31 96.08 10,091,432 +6.21(+6.91%)
Jul 19, 2022 90.05 90.39 83.07 89.87 9,174,354 +1.65(+1.87%)
Jul 18, 2022 88.23 92.25 87.35 88.22 7,717,286 +2.45(+2.86%)
Jul 15, 2022 83.40 86.70 81.76 85.77 5,614,340 +3.43(+4.17%)
Jul 14, 2022 86.40 87.00 81.65 82.34 6,364,268 -4.68(-5.38%)
Jul 13, 2022 84.85 89.87 84.04 87.02 5,651,385 -0.54(-0.62%)
Jul 12, 2022 87.19 90.24 85.06 87.56 6,183,280 +1.70(+1.98%)
Jul 11, 2022 93.21 93.33 85.43 85.86 6,325,701 -8.55(-9.06%)
Jul 08, 2022 90.63 97.70 90.15 94.41 7,754,615 +0.92(+0.98%)
Jul 07, 2022 87.86 93.58 87.52 93.49 4,932,074 +4.96(+5.60%)
Jul 06, 2022 91.70 92.92 87.10 88.53 6,305,922 -3.53(-3.83%)
Jul 05, 2022 82.30 92.13 79.67 92.06 9,154,787 +8.15(+9.71%)
Jul 01, 2022 82.54 86.49 82.14 83.91 6,160,263 +1.77(+2.15%)
Jun 30, 2022 86.26 86.58 80.63 82.14 6,708,894 -4.97(-5.71%)
Jun 29, 2022 88.70 89.09 85.05 87.11 5,538,238 -1.98(-2.22%)
Jun 28, 2022 93.60 96.49 88.35 89.09 5,558,130 -5.66(-5.97%)
Jun 27, 2022 100.00 101.42 91.83 94.75 7,529,288 -4.02(-4.07%)
Jun 24, 2022 96.50 100.59 95.65 98.77 9,654,873 +2.74(+2.85%)
Jun 23, 2022 91.90 97.00 88.87 96.03 8,256,772 +4.84(+5.31%)
Jun 22, 2022 86.50 95.07 86.50 91.19 10,764,168 +2.11(+2.37%)
Jun 21, 2022 84.32 90.21 84.27 89.08 8,397,766 +6.66(+8.08%)
Jun 17, 2022 80.93 82.87 77.52 82.42 10,722,279 +3.84(+4.89%)
Jun 16, 2022 79.22 81.94 77.23 78.58 8,077,670 -4.42(-5.33%)
Jun 15, 2022 74.30 84.80 74.30 83.00 14,186,397 +8.71(+11.72%)
Jun 14, 2022 76.50 77.80 72.63 74.29 7,281,094 +1.04(+1.42%)
Jun 13, 2022 78.74 80.27 72.83 73.25 7,519,601 -9.46(-11.44%)
Jun 10, 2022 88.78 92.15 82.62 82.71 8,746,560 -9.66(-10.46%)
Jun 09, 2022 100.34 100.74 92.28 92.37 9,812,900 -9.51(-9.33%)
Jun 08, 2022 97.89 105.85 96.36 101.88 27,735,960 +8.46(+9.06%)
Jun 07, 2022 87.91 93.59 85.91 93.42 4,415,363 +3.89(+4.34%)
Jun 06, 2022 88.37 90.72 86.91 89.53 5,238,426 +2.25(+2.58%)
Jun 03, 2022 92.55 93.72 86.78 87.28 6,503,852 -8.57(-8.94%)
Jun 02, 2022 90.61 98.24 89.82 95.85 5,313,136 +5.08(+5.60%)
Jun 01, 2022 95.03 97.68 89.72 90.77 4,748,837 -4.13(-4.35%)
May 31, 2022 95.36 97.65 92.55 94.90 4,927,464 -1.57(-1.63%)
May 27, 2022 92.10 96.77 90.93 96.47 7,533,530 +7.93(+8.96%)
May 26, 2022 83.94 89.06 82.71 88.54 4,905,600 +3.75(+4.42%)
May 25, 2022 79.98 85.37 79.90 84.79 5,984,292 +5.63(+7.11%)
May 24, 2022 85.33 85.50 75.03 79.16 14,684,199 -12.61(-13.74%)
May 23, 2022 95.35 95.35 87.87 91.77 5,065,561 -2.43(-2.58%)
May 20, 2022 98.99 99.47 89.71 94.20 5,121,970 -2.67(-2.76%)
May 19, 2022 94.75 99.11 92.20 96.87 4,786,499 +2.03(+2.14%)
May 18, 2022 95.92 100.58 94.06 94.84 5,507,493 -2.82(-2.89%)
May 17, 2022 97.00 98.02 91.26 97.66 4,981,429 +4.40(+4.72%)
May 16, 2022 96.85 101.55 93.06 93.26 5,846,233 -4.58(-4.68%)
May 13, 2022 89.77 98.50 89.77 97.84 8,909,795 +10.34(+11.82%)
May 12, 2022 78.46 90.95 75.12 87.50 10,710,926 +8.78(+11.15%)
May 11, 2022 82.72 86.39 78.00 78.72 6,951,393 -5.15(-6.14%)
May 10, 2022 90.54 92.51 78.09 83.87 9,078,709 -3.90(-4.44%)
May 09, 2022 94.37 96.91 86.17 87.77 7,667,404 -9.06(-9.36%)
May 06, 2022 102.04 102.10 93.32 96.83 6,877,115 -5.64(-5.50%)
May 05, 2022 108.18 108.81 100.57 102.47 5,762,720 -7.54(-6.85%)
May 04, 2022 103.90 110.56 98.22 110.01 8,466,807 +6.06(+5.83%)
May 03, 2022 102.00 106.74 100.43 103.95 10,533,181 +0.82(+0.80%)
May 02, 2022 92.67 103.25 90.36 103.13 12,617,384 +10.23(+11.01%)
Apr 29, 2022 96.84 101.29 92.71 92.90 17,818,676 +1.27(+1.39%)
Apr 28, 2022 86.10 92.29 83.72 91.63 13,040,468 +6.87(+8.11%)
Apr 27, 2022 87.93 91.48 84.29 84.76 8,727,869 -7.00(-7.63%)
Apr 26, 2022 99.06 99.56 91.26 91.76 6,894,333 -9.65(-9.52%)
Apr 25, 2022 96.35 101.90 95.68 101.41 5,866,678 +4.32(+4.45%)
Apr 22, 2022 100.89 103.25 95.23 97.09 5,627,613 -2.46(-2.47%)
Apr 21, 2022 110.40 112.12 98.42 99.55 7,193,370 -10.02(-9.14%)
Apr 20, 2022 108.20 114.00 106.37 109.57 9,892,792 -7.21(-6.17%)
Apr 19, 2022 109.50 118.29 108.48 116.78 6,647,232 +8.87(+8.22%)
Apr 18, 2022 110.70 111.18 105.57 107.91 3,560,472 -3.45(-3.10%)
Apr 14, 2022 116.55 116.55 111.20 111.36 2,744,871 -5.12(-4.40%)
Apr 13, 2022 113.28 117.61 111.67 116.48 2,881,185 +2.90(+2.55%)
Apr 12, 2022 117.23 120.24 113.56 113.58 3,705,281 -1.87(-1.62%)
Apr 11, 2022 112.71 117.43 109.82 115.45 3,947,565 +0.71(+0.62%)
Apr 08, 2022 116.23 118.65 113.50 114.74 3,774,766 -2.43(-2.07%)
Apr 07, 2022 119.49 121.98 112.59 117.17 4,614,277 -2.16(-1.81%)
Apr 06, 2022 124.50 125.37 115.00 119.33 6,369,422 -8.04(-6.31%)
Apr 05, 2022 133.35 134.10 125.43 127.37 5,034,505 -7.22(-5.36%)
Apr 04, 2022 128.98 135.99 128.22 134.59 7,554,836 +9.03(+7.19%)
Apr 01, 2022 126.50 128.53 122.92 125.56 4,020,787 +0.29(+0.23%)
Mar 31, 2022 131.77 131.98 125.14 125.27 3,914,614 -4.68(-3.60%)
Mar 30, 2022 135.16 136.69 128.20 129.95 5,800,143 -7.61(-5.53%)
Mar 29, 2022 131.09 139.58 129.25 137.56 5,954,553 +9.20(+7.17%)
Mar 28, 2022 124.70 129.85 122.44 128.36 4,268,624 +4.61(+3.73%)
Mar 25, 2022 126.91 127.04 118.73 123.75 5,014,600 -3.58(-2.81%)
Mar 24, 2022 126.02 127.42 121.00 127.33 4,061,595 +1.99(+1.59%)
Mar 23, 2022 124.25 130.90 122.50 125.34 4,029,754 -0.20(-0.16%)
Mar 22, 2022 119.57 127.73 118.28 125.54 4,445,701 +5.03(+4.17%)
Mar 21, 2022 123.80 124.69 117.62 120.51 3,782,785 -4.34(-3.48%)
Mar 18, 2022 119.00 126.28 117.50 124.85 5,484,762 +4.97(+4.15%)
Mar 17, 2022 112.69 119.96 111.41 119.88 4,997,138 +4.97(+4.33%)
Mar 16, 2022 104.50 115.05 103.94 114.91 7,990,011 +13.08(+12.84%)
Mar 15, 2022 100.01 104.44 97.91 101.83 7,155,541 +1.14(+1.13%)
Mar 14, 2022 102.31 105.84 99.24 100.69 4,782,041 -3.16(-3.04%)
Mar 11, 2022 112.70 112.70 103.67 103.85 5,297,729 -7.00(-6.31%)
Mar 10, 2022 116.92 116.92 107.52 110.85 5,581,603 -6.70(-5.70%)
Mar 09, 2022 116.57 120.42 115.68 117.55 4,564,665 +4.09(+3.60%)
Mar 08, 2022 111.70 117.79 104.63 113.46 6,952,998 +1.01(+0.90%)
Mar 07, 2022 123.49 125.28 112.16 112.45 5,765,984 -9.05(-7.45%)
Mar 04, 2022 127.50 129.67 120.28 121.50 5,269,836 -6.35(-4.97%)
Mar 03, 2022 131.12 135.88 126.64 127.85 4,387,288 -4.80(-3.62%)
Mar 02, 2022 137.10 137.22 125.66 132.65 7,597,325 -3.97(-2.91%)
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.