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

Microstrategy Cl A (NQ: MSTR )

176.22 +10.24 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2022 23.52 27.29 22.85 26.47 15,514,760 +4.53(+20.65%)
May 27, 2022 22.03 23.39 21.28 21.94 9,705,870 +0.33(+1.52%)
May 26, 2022 18.02 22.07 17.61 21.61 9,656,590 +1.80(+9.08%)
May 25, 2022 19.07 20.34 19.03 19.81 5,389,170 +0.51(+2.65%)
May 24, 2022 20.06 20.13 18.44 19.30 8,064,560 -1.14(-5.56%)
May 23, 2022 21.16 21.50 19.83 20.44 8,973,000 +0.16(+0.80%)
May 20, 2022 21.45 21.95 18.90 20.27 9,123,790 -0.80(-3.81%)
May 19, 2022 20.48 22.03 19.80 21.08 8,010,360 +1.33(+6.75%)
May 18, 2022 21.69 22.39 19.55 19.74 9,927,370 -2.74(-12.20%)
May 17, 2022 21.00 22.60 20.50 22.49 10,164,060 +2.34(+11.59%)
May 16, 2022 20.00 20.84 19.30 20.15 10,080,940 -0.31(-1.50%)
May 13, 2022 20.21 22.00 19.33 20.46 25,269,570 +3.34(+19.51%)
May 12, 2022 15.32 20.53 13.41 17.12 46,910,840 +0.30(+1.77%)
May 11, 2022 20.00 21.78 16.50 16.82 36,285,948 -5.73(-25.42%)
May 10, 2022 23.96 24.95 20.84 22.55 17,037,440 +0.65(+2.95%)
May 09, 2022 27.12 27.12 21.41 21.91 19,242,110 -7.52(-25.55%)
May 06, 2022 30.91 31.00 28.25 29.42 12,083,840 -2.03(-6.45%)
May 05, 2022 35.66 35.73 30.56 31.45 8,591,490 -5.19(-14.17%)
May 04, 2022 35.00 36.86 32.52 36.64 8,101,610 +2.30(+6.71%)
May 03, 2022 36.40 36.89 34.01 34.34 4,748,500 -2.25(-6.15%)
May 02, 2022 35.60 36.95 34.37 36.59 5,159,440 +1.17(+3.31%)
Apr 29, 2022 39.30 41.00 35.30 35.42 5,479,780 -4.63(-11.57%)
Apr 28, 2022 39.30 40.41 36.97 40.05 4,032,230 +1.47(+3.81%)
Apr 27, 2022 39.32 40.60 38.37 38.58 3,069,630 -0.52(-1.34%)
Apr 26, 2022 42.60 42.74 39.03 39.10 3,743,960 -3.70(-8.64%)
Apr 25, 2022 40.51 42.80 40.40 42.80 3,292,810 +1.89(+4.63%)
Apr 22, 2022 42.49 43.70 40.80 40.91 3,542,710 -1.88(-4.39%)
Apr 21, 2022 46.10 47.19 42.58 42.79 4,210,070 -2.12(-4.71%)
Apr 20, 2022 47.66 47.73 44.65 44.90 2,819,000 -2.21(-4.69%)
Apr 19, 2022 45.00 47.12 44.30 47.11 2,843,710 +2.52(+5.66%)
Apr 18, 2022 44.78 45.22 43.13 44.59 2,521,550 -0.33(-0.73%)
Apr 14, 2022 46.40 46.98 44.64 44.92 2,567,010 -1.44(-3.10%)
Apr 13, 2022 44.12 46.66 44.12 46.36 2,609,260 +2.01(+4.54%)
Apr 12, 2022 44.80 47.60 43.75 44.34 4,920,570 +0.71(+1.62%)
Apr 11, 2022 44.12 44.75 42.50 43.64 3,564,480 -1.68(-3.72%)
Apr 08, 2022 45.91 47.06 45.28 45.32 2,748,540 -1.04(-2.24%)
Apr 07, 2022 45.55 46.77 44.60 46.36 3,426,460 +0.85(+1.87%)
Apr 06, 2022 47.29 47.69 44.76 45.51 4,304,460 -3.22(-6.60%)
Apr 05, 2022 50.86 50.86 47.12 48.73 4,532,080 -1.40(-2.79%)
Apr 04, 2022 49.17 50.33 48.85 50.13 2,666,850 +1.03(+2.09%)
Apr 01, 2022 48.96 49.80 47.88 49.10 2,760,740 +0.47(+0.96%)
Mar 31, 2022 50.49 50.66 48.56 48.63 3,322,560 -1.44(-2.87%)
Mar 30, 2022 50.62 51.60 49.70 50.07 2,778,250 -1.93(-3.71%)
Mar 29, 2022 51.00 52.28 49.54 52.00 3,792,720 +1.00(+1.96%)
Mar 28, 2022 49.60 51.23 48.80 51.00 4,253,790 +3.76(+7.95%)
Mar 25, 2022 49.37 49.39 46.09 47.24 4,126,750 -1.15(-2.38%)
Mar 24, 2022 45.97 48.47 45.10 48.39 4,387,070 +3.32(+7.37%)
Mar 23, 2022 45.52 47.03 44.70 45.07 2,530,190 -0.93(-2.01%)
Mar 22, 2022 45.02 46.77 44.88 45.99 4,342,760 +2.35(+5.38%)
Mar 21, 2022 45.11 45.45 43.03 43.65 3,500,020 -1.78(-3.92%)
Mar 18, 2022 43.58 45.69 43.19 45.43 7,103,760 +2.02(+4.65%)
Mar 17, 2022 42.80 44.21 42.50 43.41 3,397,280 +0.53(+1.24%)
Mar 16, 2022 40.02 42.95 39.87 42.88 5,684,550 +3.26(+8.24%)
Mar 15, 2022 36.91 39.62 36.32 39.61 3,775,910 +2.62(+7.09%)
Mar 14, 2022 38.99 39.29 36.39 36.99 4,925,030 -2.09(-5.35%)
Mar 11, 2022 42.70 42.92 39.05 39.08 3,538,770 -3.03(-7.20%)
Mar 10, 2022 41.50 42.30 40.65 42.11 2,919,340 -1.56(-3.58%)
Mar 09, 2022 44.20 45.45 43.42 43.67 4,576,350 +2.64(+6.43%)
Mar 08, 2022 39.50 42.50 39.36 41.04 4,431,630 +2.15(+5.52%)
Mar 07, 2022 41.51 42.50 38.84 38.89 4,711,600 -2.15(-5.23%)
Mar 04, 2022 42.50 43.36 40.71 41.04 3,410,620 -1.83(-4.28%)
Mar 03, 2022 45.51 46.02 42.61 42.87 3,181,520 -3.06(-6.66%)
Mar 02, 2022 45.48 46.97 45.09 45.93 4,022,930 -0.54(-1.17%)
Mar 01, 2022 46.51 47.30 44.97 46.47 6,501,120 +2.17(+4.91%)
Feb 28, 2022 40.16 44.71 40.16 44.30 5,947,930 +3.80(+9.38%)
Feb 25, 2022 40.30 41.20 39.50 40.50 4,069,940 +0.80(+2.03%)
Feb 24, 2022 34.02 39.94 33.68 39.70 7,305,300 +3.19(+8.75%)
Feb 23, 2022 39.05 39.32 36.30 36.50 3,620,790 -1.27(-3.35%)
Feb 22, 2022 37.58 39.00 36.80 37.77 4,671,720 -1.83(-4.61%)
Feb 18, 2022 39.60 0 -0.86(-2.13%)
Feb 17, 2022 42.02 42.33 40.19 40.46 3,734,710 -3.04(-6.98%)
Feb 16, 2022 42.85 43.75 41.60 43.50 3,303,570 -0.23(-0.52%)
Feb 15, 2022 43.10 43.83 42.45 43.72 3,136,030 +2.77(+6.78%)
Feb 14, 2022 41.47 42.95 40.50 40.95 3,419,000 -0.15(-0.37%)
Feb 11, 2022 43.01 44.37 40.55 41.10 4,971,700 -2.05(-4.74%)
Feb 10, 2022 43.95 46.30 42.45 43.15 6,204,890 -1.51(-3.39%)
Feb 09, 2022 43.00 44.66 42.22 44.66 3,982,440 +2.12(+4.98%)
Feb 08, 2022 40.88 42.67 40.35 42.54 4,886,420 +1.20(+2.89%)
Feb 07, 2022 40.45 43.33 40.40 41.35 10,866,150 +2.18(+5.57%)
Feb 04, 2022 34.08 39.86 33.97 39.16 9,461,710 +5.16(+15.16%)
Feb 03, 2022 34.00 35.68 34.01 5,540,850 -0.88(-2.51%)
Feb 02, 2022 36.67 36.87 33.60 34.88 7,380,870 -2.42(-6.48%)
Feb 01, 2022 38.29 39.09 36.27 37.30 6,400,500 +3.40(+10.05%)
Jan 28, 2022 32.87 34.21 30.72 33.90 8,143,280 +1.95(+6.10%)
Jan 27, 2022 36.00 36.00 31.76 31.95 8,736,560 -3.42(-9.67%)
Jan 26, 2022 39.37 39.37 34.59 35.37 7,882,090 -1.14(-3.12%)
Jan 25, 2022 37.00 37.94 35.50 36.51 8,314,320 -0.54(-1.46%)
Jan 24, 2022 32.00 37.30 31.90 37.05 15,053,430 -0.54(-1.45%)
Jan 21, 2022 42.28 43.41 36.60 37.59 15,713,920 -8.16(-17.84%)
Jan 20, 2022 46.71 49.09 45.55 45.75 4,369,740 -0.29(-0.63%)
Jan 19, 2022 48.28 49.20 45.85 46.04 4,215,320 -0.79(-1.68%)
Jan 18, 2022 48.48 48.96 46.66 46.83 4,084,530 -3.13(-6.26%)
Jan 14, 2022 49.96 0 +1.00(+2.04%)
Jan 13, 2022 52.19 52.77 48.75 48.96 3,237,210 -2.50(-4.87%)
Jan 12, 2022 52.40 53.00 51.07 51.46 3,611,230 +0.81(+1.60%)
Jan 11, 2022 48.23 51.31 47.42 50.66 4,729,980 +2.46(+5.11%)
Jan 10, 2022 46.37 48.23 44.83 48.20 5,597,570 -0.10(-0.21%)
Jan 07, 2022 49.09 50.00 47.12 48.30 4,258,300 -1.57(-3.14%)
Jan 06, 2022 50.00 50.85 47.78 49.86 4,824,370 -1.05(-2.06%)
Jan 05, 2022 54.18 55.25 50.75 50.91 5,463,350 -4.20(-7.62%)
Jan 04, 2022 56.02 57.63 53.50 55.11 3,928,110 -0.67(-1.20%)
Jan 03, 2022 55.06 56.13 54.30 55.78 3,460,120 +1.33(+2.44%)
Dec 31, 2021 56.69 57.50 54.33 54.45 3,363,340 -1.79(-3.17%)
Dec 30, 2021 55.59 57.55 55.59 56.23 3,206,660 +0.62(+1.12%)
Dec 29, 2021 56.70 56.99 55.12 55.61 2,754,120 -1.19(-2.09%)
Dec 28, 2021 59.00 59.02 56.26 56.80 3,452,920 -4.03(-6.63%)
Dec 27, 2021 60.00 62.15 59.84 60.83 3,121,520 +1.11(+1.85%)
Dec 23, 2021 56.83 60.00 56.30 59.72 5,451,080 +2.72(+4.78%)
Dec 22, 2021 56.84 57.85 56.20 57.00 2,709,670 +0.25(+0.44%)
Dec 21, 2021 56.77 57.48 55.68 56.75 2,820,970 +2.11(+3.86%)
Dec 20, 2021 54.64 56.36 54.30 54.64 3,433,950 -2.52(-4.41%)
Dec 17, 2021 55.35 58.08 52.88 57.16 8,475,760 +0.46(+0.82%)
Dec 16, 2021 59.57 60.21 55.97 56.69 4,011,200 -3.16(-5.29%)
Dec 15, 2021 57.76 60.30 54.80 59.86 5,281,480 +1.82(+3.14%)
Dec 14, 2021 58.04 58.45 55.65 58.04 3,518,150 +0.87(+1.53%)
Dec 13, 2021 59.49 59.50 56.56 57.16 3,751,070 -2.92(-4.86%)
Dec 10, 2021 61.36 61.95 58.13 60.08 3,513,700 +0.90(+1.51%)
Dec 09, 2021 62.15 62.53 58.74 59.19 3,753,190 -4.47(-7.02%)
Dec 08, 2021 62.37 64.15 61.20 63.65 2,264,600 +0.84(+1.33%)
Dec 07, 2021 62.10 64.72 62.10 62.82 3,940,630 +3.17(+5.31%)
Dec 06, 2021 59.49 60.40 56.57 59.65 6,453,250 -3.45(-5.47%)
Dec 03, 2021 67.59 68.39 61.62 63.10 8,091,270 -5.24(-7.66%)
Dec 02, 2021 69.15 71.19 66.71 68.34 4,994,260 -2.21(-3.13%)
Dec 01, 2021 73.26 74.40 70.00 70.55 7,688,670 -1.60(-2.21%)
Nov 30, 2021 69.83 72.66 69.00 72.14 6,627,780 +2.59(+3.73%)
Nov 29, 2021 69.00 70.45 67.13 69.55 5,863,160 +3.25(+4.90%)
Nov 26, 2021 68.13 68.13 65.50 66.30 3,722,390 -3.79(-5.41%)
Nov 24, 2021 68.80 70.40 68.10 70.09 5,555,000 +0.41(+0.59%)
Nov 23, 2021 69.43 70.90 68.07 69.68 3,459,100 +0.68(+0.98%)
Nov 22, 2021 72.47 72.58 68.84 69.00 3,991,750 -2.83(-3.94%)
Nov 19, 2021 73.51 73.90 71.80 71.83 4,345,930 -0.97(-1.33%)
Nov 18, 2021 75.05 73.20 71.70 72.80 5,001,970 -2.50(-3.32%)
Nov 17, 2021 76.36 76.50 73.70 75.30 3,567,940 +0.10(+0.13%)
Nov 16, 2021 76.85 78.00 74.84 75.20 4,886,860 -4.30(-5.41%)
Nov 15, 2021 82.00 82.00 78.13 79.50 3,905,780 -1.67(-2.06%)
Nov 12, 2021 81.10 81.26 78.59 81.17 4,632,420 -0.66(-0.81%)
Nov 11, 2021 81.23 83.70 80.70 81.84 2,879,500 +0.20(+0.25%)
Nov 10, 2021 88.00 81.63 5,544,920 -4.27(-4.97%)
Nov 09, 2021 88.45 89.14 83.50 85.90 5,304,080 -0.10(-0.12%)
Nov 08, 2021 84.20 87.32 84.03 86.00 7,102,080 +6.25(+7.84%)
Nov 05, 2021 80.39 81.20 77.91 79.75 6,187,970 -0.25(-0.31%)
Nov 04, 2021 81.00 82.87 79.00 80.00 3,767,220 -1.03(-1.27%)
Nov 03, 2021 78.16 81.76 77.82 81.03 6,657,340 +1.61(+2.03%)
Nov 02, 2021 75.70 84.10 74.10 79.41 14,865,430 +5.80(+7.88%)
Nov 01, 2021 72.10 74.53 71.51 73.61 4,403,150 +2.11(+2.95%)
Oct 29, 2021 72.41 73.72 69.14 71.51 6,983,120 -0.21(-0.29%)
Oct 28, 2021 72.89 74.80 70.80 71.71 6,713,610 +0.21(+0.30%)
Oct 27, 2021 72.00 72.88 70.96 71.50 3,645,820 -1.98(-2.70%)
Oct 26, 2021 74.03 73.49 3,231,030 -1.12(-1.50%)
Oct 25, 2021 73.64 75.55 73.30 74.60 3,800,240 +2.75(+3.83%)
Oct 22, 2021 73.14 73.85 70.70 71.85 3,685,640 -1.69(-2.30%)
Oct 21, 2021 75.29 75.95 72.96 73.54 4,648,220 -2.27(-3.00%)
Oct 20, 2021 73.50 77.71 73.16 75.82 7,372,200 +3.09(+4.25%)
Oct 19, 2021 74.22 75.07 70.10 72.72 7,463,910 -1.24(-1.68%)
Oct 18, 2021 74.80 75.74 73.81 73.96 5,826,650 -1.02(-1.36%)
Oct 15, 2021 74.00 76.20 73.40 74.98 7,322,730 +2.59(+3.58%)
Oct 14, 2021 73.87 74.09 71.85 72.39 2,795,860 -0.23(-0.32%)
Oct 13, 2021 71.00 72.74 70.35 72.63 2,910,020 +1.56(+2.20%)
Oct 12, 2021 72.84 73.96 70.19 71.06 4,126,200 -2.12(-2.89%)
Oct 11, 2021 72.00 75.20 71.83 73.18 5,793,670 +2.30(+3.24%)
Oct 08, 2021 69.92 71.28 69.05 70.88 6,957,290 +1.60(+2.31%)
Oct 07, 2021 66.50 69.38 66.37 69.28 5,020,130 +1.90(+2.82%)
Oct 06, 2021 67.00 68.24 65.00 67.38 7,116,660 +2.28(+3.50%)
Oct 05, 2021 62.03 65.25 61.28 65.10 4,487,130 +4.38(+7.21%)
Oct 04, 2021 61.15 61.36 58.28 60.73 4,350,220 -0.52(-0.85%)
Oct 01, 2021 61.56 61.56 59.23 61.25 5,111,670 +3.41(+5.89%)
Sep 30, 2021 58.21 59.73 57.44 57.84 3,168,610 +1.21(+2.13%)
Sep 29, 2021 58.07 58.65 56.53 56.63 2,923,020 -0.72(-1.25%)
Sep 28, 2021 58.52 59.00 57.16 57.35 3,377,950 -2.12(-3.57%)
Sep 27, 2021 60.33 60.60 58.97 59.48 2,751,400 -0.46(-0.77%)
Sep 24, 2021 58.00 60.23 57.50 59.94 4,683,390 -1.72(-2.79%)
Sep 23, 2021 60.67 61.78 59.87 61.66 3,975,120 +1.70(+2.83%)
Sep 22, 2021 58.94 60.50 58.48 59.96 3,777,850 +1.86(+3.20%)
Sep 21, 2021 58.89 59.42 57.60 58.10 4,625,760 -0.74(-1.25%)
Sep 20, 2021 57.44 59.31 56.83 58.84 7,760,460 -2.59(-4.22%)
Sep 17, 2021 63.30 63.45 61.20 61.43 21,566,330 -1.87(-2.96%)
Sep 16, 2021 63.21 63.32 61.15 63.30 5,103,930 +0.00(+0.00%)
Sep 15, 2021 62.80 64.24 62.05 63.30 5,638,990 +1.45(+2.35%)
Sep 14, 2021 64.50 65.10 61.29 61.85 5,715,360 -2.42(-3.77%)
Sep 13, 2021 60.90 64.27 60.03 64.27 9,324,270 +2.71(+4.41%)
Sep 10, 2021 63.81 64.44 61.20 61.56 6,829,940 -2.50(-3.91%)
Sep 09, 2021 64.51 65.38 63.24 64.06 6,505,100 +0.20(+0.31%)
Sep 08, 2021 64.81 65.89 63.06 63.86 8,214,480 -0.94(-1.45%)
Sep 07, 2021 69.90 70.20 64.48 64.80 18,109,720 -6.42(-9.02%)
Sep 03, 2021 71.61 72.80 70.35 71.23 7,380,230 +1.66(+2.38%)
Sep 02, 2021 72.29 73.27 69.50 69.57 7,350,450 -0.68(-0.97%)
Sep 01, 2021 70.00 71.70 69.10 70.25 8,244,240 +0.82(+1.18%)
Aug 31, 2021 70.23 70.50 68.71 69.43 5,304,860 -0.87(-1.24%)
Aug 30, 2021 70.26 70.83 69.40 70.30 5,284,040 -0.42(-0.60%)
Aug 27, 2021 69.95 72.11 69.50 70.72 8,108,760 +1.35(+1.95%)
Aug 26, 2021 71.20 71.45 69.16 69.37 5,695,950 -3.29(-4.53%)
Aug 25, 2021 71.47 73.51 70.50 72.66 6,644,560 +1.11(+1.55%)
Aug 24, 2021 71.79 71.79 69.12 71.55 8,108,780 -0.30(-0.42%)
Aug 23, 2021 74.19 74.78 71.01 71.85 8,130,570 +0.19(+0.27%)
Aug 20, 2021 68.62 72.80 68.30 71.66 9,820,610 +4.03(+5.96%)
Aug 19, 2021 64.63 67.86 64.14 67.63 6,725,920 +2.12(+3.24%)
Aug 18, 2021 65.91 67.80 65.27 65.50 5,471,040 -0.86(-1.30%)
Aug 17, 2021 69.11 70.00 65.75 66.37 6,610,500 -3.38(-4.85%)
Aug 16, 2021 74.00 74.10 69.22 69.75 6,720,360 -3.05(-4.19%)
Aug 13, 2021 74.50 75.39 72.61 72.80 6,573,580 +0.70(+0.97%)
Aug 12, 2021 72.47 73.08 71.24 72.10 7,200,950 -2.65(-3.55%)
Aug 11, 2021 76.22 77.09 74.01 74.75 7,279,110 -0.14(-0.18%)
Aug 10, 2021 76.66 77.70 74.42 74.88 7,962,560 -1.89(-2.46%)
Aug 09, 2021 79.63 79.80 76.27 76.77 14,144,520 +1.90(+2.54%)
Aug 06, 2021 72.00 75.10 70.13 74.87 13,120,310 +3.31(+4.63%)
Aug 05, 2021 64.36 72.97 63.37 71.56 11,646,180 +4.47(+6.66%)
Aug 04, 2021 63.03 67.50 63.00 67.09 10,008,630 +4.59(+7.34%)
Aug 03, 2021 63.46 63.46 60.51 62.51 8,441,090 -1.27(-2.00%)
Aug 02, 2021 62.26 65.90 61.51 63.78 12,526,940 +1.05(+1.68%)
Jul 30, 2021 61.56 63.55 60.69 62.73 6,325,980 +0.23(+0.36%)
Jul 29, 2021 64.19 64.86 61.94 62.50 5,742,070 -2.16(-3.35%)
Jul 28, 2021 66.39 67.70 63.22 64.67 10,827,250 +1.60(+2.54%)
Jul 27, 2021 66.38 67.75 62.23 63.06 9,677,000 -5.19(-7.60%)
Jul 26, 2021 62.10 69.50 62.03 68.25 20,161,610 +14.28(+26.46%)
Jul 23, 2021 55.84 56.59 53.34 53.97 5,748,900 -1.62(-2.92%)
Jul 22, 2021 55.54 56.81 53.50 55.59 7,109,690 -0.10(-0.18%)
Jul 21, 2021 54.00 56.98 52.83 55.69 10,970,430 +5.52(+10.99%)
Jul 20, 2021 48.80 50.59 47.24 50.18 7,338,320 +0.31(+0.61%)
Jul 19, 2021 50.20 52.25 49.20 49.87 7,283,420 -2.44(-4.66%)
Jul 16, 2021 54.39 54.64 52.05 52.31 6,090,550 -1.80(-3.32%)
Jul 15, 2021 54.70 55.99 52.51 54.10 7,325,410 -1.94(-3.46%)
Jul 14, 2021 58.50 59.04 56.04 56.04 6,272,740 -1.95(-3.35%)
Jul 13, 2021 58.56 59.70 57.30 57.99 7,164,960 -0.88(-1.50%)
Jul 12, 2021 63.23 63.23 58.52 58.87 8,231,360 -4.00(-6.36%)
Jul 09, 2021 62.19 63.59 61.52 62.87 3,940,040 +1.02(+1.65%)
Jul 08, 2021 59.85 62.53 59.47 61.84 5,179,360 -2.14(-3.35%)
Jul 07, 2021 64.50 64.72 62.32 63.99 4,503,640 +0.56(+0.88%)
Jul 06, 2021 65.21 65.35 62.13 63.43 4,857,420 -0.13(-0.21%)
Jul 02, 2021 65.90 66.19 63.43 63.56 5,286,080 -1.52(-2.34%)
Jul 01, 2021 65.06 65.72 63.71 65.09 5,866,560 -1.36(-2.05%)
Jun 30, 2021 64.50 66.90 63.74 66.45 8,583,580 -0.45(-0.67%)
Jun 29, 2021 65.00 69.30 64.70 66.90 16,111,880 +4.48(+7.18%)
Jun 28, 2021 57.03 62.95 56.59 62.42 17,293,810 +7.41(+13.48%)
Jun 25, 2021 56.75 57.12 53.98 55.01 10,046,650 -3.18(-5.47%)
Jun 24, 2021 57.00 59.00 56.10 58.19 7,920,180 +2.89(+5.22%)
Jun 23, 2021 57.95 58.66 55.12 55.30 10,533,750 -0.07(-0.13%)
Jun 22, 2021 53.50 56.42 51.30 55.37 25,662,500 -2.99(-5.13%)
Jun 21, 2021 59.92 61.40 57.70 58.37 13,772,800 -6.28(-9.71%)
Jun 18, 2021 61.84 64.77 61.55 64.65 15,437,170 +1.56(+2.48%)
Jun 17, 2021 61.74 64.20 61.26 63.08 8,883,430 +1.10(+1.77%)
Jun 16, 2021 61.66 63.99 60.88 61.98 10,388,300 -1.07(-1.70%)
Jun 15, 2021 60.20 63.58 58.92 63.05 13,091,720 +3.21(+5.36%)
Jun 14, 2021 54.40 60.57 54.40 59.85 15,521,490 +8.20(+15.89%)
Jun 11, 2021 51.30 52.10 50.40 51.64 5,020,370 +0.78(+1.53%)
Jun 10, 2021 51.24 52.99 49.59 50.87 9,538,300 -0.43(-0.85%)
Jun 09, 2021 47.00 51.57 45.56 51.30 14,838,560 +5.36(+11.67%)
Jun 08, 2021 45.80 46.19 42.79 45.94 10,938,850 -1.04(-2.22%)
Jun 07, 2021 48.25 48.85 46.41 46.98 6,050,230 -1.49(-3.07%)
Jun 04, 2021 48.17 48.60 47.40 48.47 3,171,760 -0.40(-0.81%)
Jun 03, 2021 50.12 50.20 48.40 48.86 3,971,000 -0.99(-1.98%)
Jun 02, 2021 48.30 50.13 47.87 49.85 3,528,840 +2.07(+4.34%)
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.