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

Hubspot Inc (NY: HUBS )

597.95 +10.80 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 506.00 507.46 473.30 474.94 622,962 -30.58(-6.05%)
Mar 30, 2022 512.54 520.57 500.60 505.52 417,089 -15.08(-2.90%)
Mar 29, 2022 503.71 527.06 497.46 520.60 730,190 +28.33(+5.75%)
Mar 28, 2022 465.00 492.50 465.00 492.27 621,892 +28.42(+6.13%)
Mar 25, 2022 477.87 484.38 455.81 463.85 594,465 -10.66(-2.25%)
Mar 24, 2022 466.77 474.90 452.75 474.51 338,218 +10.55(+2.27%)
Mar 23, 2022 474.84 479.74 447.32 463.96 638,469 -17.89(-3.71%)
Mar 22, 2022 465.96 492.81 463.89 481.85 382,470 +14.98(+3.21%)
Mar 21, 2022 482.64 492.97 456.10 466.87 698,046 -24.86(-5.06%)
Mar 18, 2022 464.05 492.55 463.91 491.73 716,038 +24.39(+5.22%)
Mar 17, 2022 438.93 471.86 430.64 467.34 531,739 +19.18(+4.28%)
Mar 16, 2022 416.91 448.41 414.48 448.16 731,279 +44.69(+11.08%)
Mar 15, 2022 386.68 403.96 380.69 403.47 746,858 +17.80(+4.62%)
Mar 14, 2022 411.76 419.57 378.88 385.67 888,911 -29.29(-7.06%)
Mar 11, 2022 441.59 442.56 412.29 414.96 595,868 -22.03(-5.04%)
Mar 10, 2022 433.71 439.36 423.02 436.99 348,554 -6.17(-1.39%)
Mar 09, 2022 435.36 449.78 426.56 443.16 641,920 +28.45(+6.86%)
Mar 08, 2022 410.94 430.05 398.70 414.71 966,543 +2.01(+0.49%)
Mar 07, 2022 466.21 468.24 409.35 412.70 1,220,336 -46.33(-10.09%)
Mar 04, 2022 504.58 513.00 451.41 459.03 1,067,548 -40.56(-8.12%)
Mar 03, 2022 534.00 538.40 491.78 499.59 740,424 -34.41(-6.44%)
Mar 02, 2022 538.33 541.77 513.28 534.00 519,086 +1.00(+0.19%)
Mar 01, 2022 526.96 546.95 526.96 533.00 690,168 +8.00(+1.52%)
Feb 28, 2022 524.06 530.88 510.34 525.00 636,214 +6.12(+1.18%)
Feb 25, 2022 520.80 523.71 511.26 518.88 529,004 -6.12(-1.17%)
Feb 24, 2022 453.40 526.42 452.50 525.00 750,184 +46.58(+9.74%)
Feb 23, 2022 478.00 487.77 475.12 478.42 663,892 -0.15(-0.03%)
Feb 22, 2022 491.78 506.78 477.30 478.57 567,585 -19.02(-3.82%)
Feb 18, 2022 497.59 0 -9.99(-1.97%)
Feb 17, 2022 536.82 536.82 500.10 507.58 696,812 -35.22(-6.49%)
Feb 16, 2022 547.60 547.97 530.22 542.80 468,668 -13.16(-2.37%)
Feb 15, 2022 550.74 557.16 537.46 555.96 571,071 +10.07(+1.84%)
Feb 14, 2022 530.00 571.91 526.38 545.89 688,054 +0.97(+0.18%)
Feb 11, 2022 586.72 596.17 530.07 544.92 2,187,545 +10.46(+1.96%)
Feb 10, 2022 515.82 563.23 503.34 534.46 1,729,719 +11.60(+2.22%)
Feb 09, 2022 501.77 529.79 498.06 522.86 1,284,068 +28.66(+5.80%)
Feb 08, 2022 469.19 499.95 465.55 494.20 950,082 +16.18(+3.38%)
Feb 07, 2022 474.76 504.99 473.50 478.02 543,267 +5.89(+1.25%)
Feb 04, 2022 455.00 478.12 451.02 472.13 781,332 +21.41(+4.75%)
Feb 03, 2022 463.99 446.87 450.72 791,826 -30.28(-6.30%)
Feb 02, 2022 495.38 500.00 469.09 481.00 640,159 -9.47(-1.93%)
Feb 01, 2022 496.76 499.50 470.00 490.47 749,976 +1.67(+0.34%)
Jan 31, 2022 460.40 488.80 488.80 837,882 +32.66(+7.16%)
Jan 28, 2022 431.76 458.55 421.24 456.14 700,753 +29.27(+6.86%)
Jan 27, 2022 449.46 451.44 422.82 426.87 756,735 -3.31(-0.77%)
Jan 26, 2022 455.06 459.60 423.17 430.18 798,656 -4.93(-1.13%)
Jan 25, 2022 452.05 459.78 429.05 435.11 1,065,326 -29.96(-6.44%)
Jan 24, 2022 417.13 472.99 403.00 465.07 1,545,310 +37.40(+8.75%)
Jan 21, 2022 445.00 456.44 426.33 427.67 797,156 -22.97(-5.10%)
Jan 20, 2022 468.47 476.99 450.05 450.64 875,434 -2.32(-0.51%)
Jan 19, 2022 454.39 475.03 452.08 452.96 816,100 +5.66(+1.27%)
Jan 18, 2022 451.00 473.56 440.32 447.30 972,605 -14.90(-3.22%)
Jan 14, 2022 462.20 0 -13.27(-2.79%)
Jan 13, 2022 513.68 515.66 473.80 475.47 974,451 -32.72(-6.44%)
Jan 12, 2022 527.00 544.97 502.80 508.19 1,166,387 -22.44(-4.23%)
Jan 11, 2022 524.81 540.92 517.83 530.63 789,160 +4.74(+0.90%)
Jan 10, 2022 491.00 528.18 483.73 525.89 1,225,374 +16.20(+3.18%)
Jan 07, 2022 520.00 539.88 498.34 509.69 904,813 -15.72(-2.99%)
Jan 06, 2022 510.88 542.18 498.09 525.41 1,462,456 +12.55(+2.45%)
Jan 05, 2022 550.01 550.01 508.84 512.86 1,622,011 -52.05(-9.21%)
Jan 04, 2022 609.00 609.00 540.47 564.91 1,869,713 -42.68(-7.02%)
Jan 03, 2022 659.24 659.24 600.48 607.59 887,686 -51.56(-7.82%)
Dec 31, 2021 660.06 670.61 655.00 659.15 341,808 -4.10(-0.62%)
Dec 30, 2021 657.94 679.00 654.15 663.25 242,229 +4.10(+0.62%)
Dec 29, 2021 666.11 666.11 643.23 659.15 403,955 -7.01(-1.05%)
Dec 28, 2021 676.84 685.16 661.50 666.16 285,824 -9.53(-1.41%)
Dec 27, 2021 683.48 690.95 673.97 675.69 347,204 +0.69(+0.10%)
Dec 23, 2021 675.49 681.56 664.59 675.00 256,368 -3.54(-0.52%)
Dec 22, 2021 680.82 689.31 654.53 678.54 757,200 -1.66(-0.24%)
Dec 21, 2021 656.98 681.35 636.50 680.20 447,122 +29.05(+4.46%)
Dec 20, 2021 654.25 667.07 643.19 651.15 415,744 -17.35(-2.60%)
Dec 17, 2021 650.00 681.44 640.49 668.50 1,086,451 +17.82(+2.74%)
Dec 16, 2021 708.64 711.43 643.01 650.68 938,886 -52.35(-7.45%)
Dec 15, 2021 690.48 706.12 671.74 703.03 804,291 +15.32(+2.23%)
Dec 14, 2021 714.29 714.29 674.66 687.71 807,218 -38.44(-5.29%)
Dec 13, 2021 737.91 749.98 719.02 726.15 621,764 +2.86(+0.40%)
Dec 10, 2021 743.32 773.66 713.73 723.29 577,848 -15.65(-2.12%)
Dec 09, 2021 779.64 786.71 730.60 738.94 533,609 -39.54(-5.08%)
Dec 08, 2021 767.13 789.53 744.66 778.48 460,454 +17.38(+2.28%)
Dec 07, 2021 739.48 771.25 737.84 761.10 507,156 +48.69(+6.83%)
Dec 06, 2021 730.01 733.00 680.01 712.41 1,178,035 -32.62(-4.38%)
Dec 03, 2021 795.00 797.00 705.79 745.03 890,176 -48.69(-6.13%)
Dec 02, 2021 760.80 797.08 758.91 793.72 543,004 +28.08(+3.67%)
Dec 01, 2021 812.59 822.34 752.43 765.64 674,718 -41.27(-5.11%)
Nov 30, 2021 851.02 862.00 805.50 806.91 680,254 -45.00(-5.28%)
Nov 29, 2021 810.82 855.68 809.65 851.91 658,165 +48.44(+6.03%)
Nov 26, 2021 804.97 823.58 801.00 803.47 511,823 +0.71(+0.09%)
Nov 24, 2021 750.42 806.78 740.04 802.76 681,384 +49.48(+6.57%)
Nov 23, 2021 767.35 782.09 735.30 753.28 801,123 -30.07(-3.84%)
Nov 22, 2021 828.32 833.00 771.67 783.35 499,902 -38.99(-4.74%)
Nov 19, 2021 847.88 853.10 821.26 822.34 307,598 -17.95(-2.14%)
Nov 18, 2021 843.85 842.81 830.56 840.29 455,446 +1.88(+0.22%)
Nov 17, 2021 852.08 866.00 832.56 838.41 615,370 -13.67(-1.60%)
Nov 16, 2021 829.22 852.43 823.00 852.08 318,541 +20.06(+2.41%)
Nov 15, 2021 840.00 842.69 823.16 832.02 267,117 -9.24(-1.10%)
Nov 12, 2021 825.00 842.72 819.00 841.26 339,525 +22.43(+2.74%)
Nov 11, 2021 816.00 829.09 812.55 818.83 338,039 +11.87(+1.47%)
Nov 10, 2021 837.18 801.37 806.96 515,151 -43.36(-5.10%)
Nov 09, 2021 820.00 853.68 819.86 850.32 551,178 +35.02(+4.30%)
Nov 08, 2021 805.02 820.00 800.03 815.30 344,994 +12.84(+1.60%)
Nov 05, 2021 821.72 823.99 799.84 802.46 473,461 -16.62(-2.03%)
Nov 04, 2021 760.00 820.72 760.00 819.08 889,989 +42.34(+5.45%)
Nov 03, 2021 789.21 789.50 760.93 776.74 767,060 -10.59(-1.35%)
Nov 02, 2021 802.48 804.86 783.01 787.33 531,564 -16.34(-2.03%)
Nov 01, 2021 814.21 814.70 796.07 803.67 401,234 -6.56(-0.81%)
Oct 29, 2021 805.00 814.32 793.57 810.23 471,166 -4.12(-0.51%)
Oct 28, 2021 798.54 820.40 798.54 814.35 383,406 +17.40(+2.18%)
Oct 27, 2021 809.00 823.98 792.13 796.95 331,063 -8.29(-1.03%)
Oct 26, 2021 814.58 805.24 299,922 -0.46(-0.06%)
Oct 25, 2021 820.00 839.77 803.69 805.70 359,174 -8.46(-1.04%)
Oct 22, 2021 800.06 819.18 797.14 814.16 220,863 +11.68(+1.46%)
Oct 21, 2021 791.11 812.98 791.11 802.48 327,862 +7.09(+0.89%)
Oct 20, 2021 801.00 806.50 791.02 795.39 313,371 +4.44(+0.56%)
Oct 19, 2021 803.00 809.83 788.00 790.95 746,299 -12.08(-1.50%)
Oct 18, 2021 793.07 805.00 785.05 803.03 365,289 +12.14(+1.53%)
Oct 15, 2021 792.73 798.98 770.27 790.89 510,401 +1.83(+0.23%)
Oct 14, 2021 790.04 817.33 776.51 789.06 865,874 +2.81(+0.36%)
Oct 13, 2021 766.08 792.73 765.70 786.25 977,308 +27.98(+3.69%)
Oct 12, 2021 692.57 814.90 685.93 758.27 1,980,275 +75.55(+11.07%)
Oct 11, 2021 675.00 696.62 671.40 682.72 440,864 +2.85(+0.42%)
Oct 08, 2021 685.00 688.00 671.28 679.87 460,964 -3.76(-0.55%)
Oct 07, 2021 677.56 691.22 676.00 683.63 421,222 +16.88(+2.53%)
Oct 06, 2021 640.00 673.92 638.34 666.75 482,232 +17.90(+2.76%)
Oct 05, 2021 634.20 657.94 634.01 648.85 478,310 +15.06(+2.38%)
Oct 04, 2021 678.00 678.26 622.04 633.79 888,077 -50.44(-7.37%)
Oct 01, 2021 675.36 686.47 652.26 684.23 505,682 +8.14(+1.20%)
Sep 30, 2021 681.99 695.40 676.44 676.09 447,477 -5.15(-0.76%)
Sep 29, 2021 680.00 699.31 673.63 681.24 491,565 +9.53(+1.42%)
Sep 28, 2021 692.39 692.93 661.19 671.71 664,274 -37.25(-5.25%)
Sep 27, 2021 722.15 722.15 685.07 708.96 667,517 -23.18(-3.17%)
Sep 24, 2021 728.02 733.08 714.49 732.14 309,115 -2.14(-0.29%)
Sep 23, 2021 710.68 736.15 708.09 734.28 491,631 +22.85(+3.21%)
Sep 22, 2021 693.64 718.58 691.92 711.43 440,029 +16.81(+2.42%)
Sep 21, 2021 694.85 697.68 679.21 694.62 363,951 +8.28(+1.21%)
Sep 20, 2021 680.83 691.70 673.80 686.34 400,321 -10.34(-1.48%)
Sep 17, 2021 701.23 711.31 687.32 696.68 609,825 -6.42(-0.91%)
Sep 16, 2021 677.87 703.82 677.20 703.10 373,084 +23.75(+3.50%)
Sep 15, 2021 671.83 681.14 662.68 679.35 433,604 +7.52(+1.12%)
Sep 14, 2021 675.00 687.51 671.00 671.83 442,712 +1.82(+0.27%)
Sep 13, 2021 670.77 676.87 647.52 670.01 503,062 -0.76(-0.11%)
Sep 10, 2021 683.83 689.44 668.87 670.77 281,030 -11.12(-1.63%)
Sep 09, 2021 683.13 694.60 679.45 681.89 231,540 +1.21(+0.18%)
Sep 08, 2021 686.49 690.54 677.34 680.68 214,315 -6.42(-0.93%)
Sep 07, 2021 704.52 707.12 682.33 687.10 388,124 -16.99(-2.41%)
Sep 03, 2021 685.00 707.06 681.70 704.09 244,353 +19.69(+2.88%)
Sep 02, 2021 689.54 691.80 677.00 684.40 240,895 -0.65(-0.09%)
Sep 01, 2021 685.00 692.00 680.63 685.05 539,982 +0.58(+0.08%)
Aug 31, 2021 702.00 704.27 683.34 684.47 387,206 -17.11(-2.44%)
Aug 30, 2021 706.73 715.29 698.20 701.58 254,630 -0.97(-0.14%)
Aug 27, 2021 687.58 704.99 685.00 702.55 405,230 +18.62(+2.72%)
Aug 26, 2021 686.85 695.56 680.00 683.93 328,598 -1.32(-0.19%)
Aug 25, 2021 673.00 686.23 669.07 685.25 270,517 +12.60(+1.87%)
Aug 24, 2021 680.00 686.61 670.65 672.65 283,810 -2.58(-0.38%)
Aug 23, 2021 665.00 676.69 665.00 675.23 248,893 +11.57(+1.74%)
Aug 20, 2021 651.13 666.02 649.02 663.66 378,076 +15.58(+2.40%)
Aug 19, 2021 645.00 658.21 638.27 648.08 275,591 -0.27(-0.04%)
Aug 18, 2021 650.00 661.62 645.55 648.35 461,106 +0.17(+0.03%)
Aug 17, 2021 651.50 652.00 636.21 648.18 310,327 -8.35(-1.27%)
Aug 16, 2021 666.31 667.07 641.20 656.53 396,541 -10.80(-1.62%)
Aug 13, 2021 665.01 675.00 661.74 667.33 353,295 +1.83(+0.27%)
Aug 12, 2021 652.01 679.19 651.14 665.50 628,059 +10.39(+1.59%)
Aug 11, 2021 653.18 662.55 645.65 655.11 688,629 -1.39(-0.21%)
Aug 10, 2021 657.73 667.00 648.48 656.50 792,481 -1.02(-0.16%)
Aug 09, 2021 659.00 666.66 652.93 657.52 617,658 -1.53(-0.23%)
Aug 06, 2021 655.15 660.69 648.15 659.05 539,133 -0.95(-0.14%)
Aug 05, 2021 627.27 660.99 622.05 660.00 1,167,447 +70.00(+11.86%)
Aug 04, 2021 582.00 596.59 577.31 590.00 549,665 +6.11(+1.05%)
Aug 03, 2021 598.40 601.27 572.31 583.89 367,294 -12.11(-2.03%)
Aug 02, 2021 598.00 602.89 588.10 596.00 520,775 -0.02(-0.00%)
Jul 30, 2021 579.39 596.50 576.06 596.02 512,687 +13.13(+2.25%)
Jul 29, 2021 584.39 593.54 582.42 582.89 195,279 -6.13(-1.04%)
Jul 28, 2021 583.50 592.99 580.66 589.02 217,996 +3.15(+0.54%)
Jul 27, 2021 599.39 600.00 575.24 585.87 342,089 -11.75(-1.97%)
Jul 26, 2021 583.98 597.77 572.69 597.62 517,225 +17.28(+2.98%)
Jul 23, 2021 590.88 595.00 576.00 580.34 406,397 -7.65(-1.30%)
Jul 22, 2021 586.88 593.42 580.51 587.99 246,583 +3.50(+0.60%)
Jul 21, 2021 576.09 589.93 576.09 584.49 232,746 +7.74(+1.34%)
Jul 20, 2021 562.03 583.08 547.38 576.75 421,883 +20.30(+3.65%)
Jul 19, 2021 552.62 567.46 546.24 556.45 448,421 -3.14(-0.56%)
Jul 16, 2021 556.37 560.74 549.16 559.59 267,713 +8.87(+1.61%)
Jul 15, 2021 555.34 559.63 543.17 550.72 449,476 -3.96(-0.71%)
Jul 14, 2021 580.07 580.13 554.13 554.68 495,171 -21.74(-3.77%)
Jul 13, 2021 588.44 592.20 576.06 576.42 359,337 -11.56(-1.97%)
Jul 12, 2021 608.00 612.10 586.38 587.98 328,510 -14.92(-2.47%)
Jul 09, 2021 601.98 607.21 592.50 602.90 261,467 +1.75(+0.29%)
Jul 08, 2021 595.00 604.09 580.07 601.15 363,229 -8.18(-1.34%)
Jul 07, 2021 610.00 616.45 600.46 609.33 312,462 +7.26(+1.21%)
Jul 06, 2021 594.55 616.25 594.55 602.07 355,283 +10.96(+1.85%)
Jul 02, 2021 592.00 597.50 585.70 591.11 254,269 +5.02(+0.86%)
Jul 01, 2021 578.82 589.89 574.82 586.09 279,246 +3.37(+0.58%)
Jun 30, 2021 596.02 599.52 582.07 582.72 323,989 -13.72(-2.30%)
Jun 29, 2021 592.29 601.16 586.75 596.44 313,661 +1.99(+0.33%)
Jun 28, 2021 589.60 604.70 587.32 594.45 381,061 +12.14(+2.08%)
Jun 25, 2021 588.00 591.87 576.17 582.31 684,967 -5.98(-1.02%)
Jun 24, 2021 596.96 605.74 584.37 588.29 391,316 -2.53(-0.43%)
Jun 23, 2021 589.17 596.98 586.18 590.82 275,309 +4.20(+0.72%)
Jun 22, 2021 576.16 589.39 573.43 586.62 325,866 +11.12(+1.93%)
Jun 21, 2021 588.31 589.99 564.06 575.50 451,780 -18.03(-3.04%)
Jun 18, 2021 569.42 596.04 565.60 593.53 735,434 +22.69(+3.97%)
Jun 17, 2021 548.04 580.88 548.04 570.84 541,476 +17.67(+3.19%)
Jun 16, 2021 535.00 558.52 533.82 553.17 655,927 +18.17(+3.40%)
Jun 15, 2021 534.13 537.72 525.00 535.00 269,795 -2.26(-0.42%)
Jun 14, 2021 518.41 541.00 518.41 537.26 468,210 +17.58(+3.38%)
Jun 11, 2021 504.01 519.98 501.84 519.68 372,049 +17.25(+3.43%)
Jun 10, 2021 497.27 504.20 496.30 502.43 278,739 +5.08(+1.02%)
Jun 09, 2021 509.17 515.83 497.13 497.35 233,622 -9.99(-1.97%)
Jun 08, 2021 503.06 512.60 498.00 507.34 319,492 +8.75(+1.75%)
Jun 07, 2021 487.00 504.47 487.00 498.59 319,395 +8.38(+1.71%)
Jun 04, 2021 480.59 492.70 480.05 490.21 407,235 +17.50(+3.70%)
Jun 03, 2021 479.08 481.81 469.45 472.71 320,133 -10.61(-2.20%)
Jun 02, 2021 486.55 491.09 482.05 483.32 413,225 -8.71(-1.77%)
Jun 01, 2021 506.90 507.31 491.20 492.03 366,703 -12.35(-2.45%)
May 28, 2021 504.81 513.51 501.50 504.38 330,825 +5.71(+1.15%)
May 27, 2021 500.96 504.44 489.91 498.67 587,722 -5.58(-1.11%)
May 26, 2021 509.49 513.29 499.47 504.25 648,959 +2.35(+0.47%)
May 25, 2021 510.98 518.59 499.80 501.90 435,508 -5.05(-1.00%)
May 24, 2021 510.00 519.56 505.17 506.95 293,562 +2.24(+0.44%)
May 21, 2021 510.00 512.66 498.23 504.71 263,851 +2.13(+0.42%)
May 20, 2021 493.80 506.42 493.80 502.58 287,212 +14.32(+2.93%)
May 19, 2021 472.91 490.12 467.74 488.26 352,273 +3.90(+0.81%)
May 18, 2021 484.56 495.36 483.82 484.36 402,152 +1.45(+0.30%)
May 17, 2021 491.75 499.19 476.89 482.91 426,286 -15.14(-3.04%)
May 14, 2021 481.97 503.28 478.40 498.05 429,459 +22.75(+4.79%)
May 13, 2021 497.24 498.27 462.48 475.30 457,243 -13.01(-2.66%)
May 12, 2021 494.99 497.64 478.50 488.31 480,404 -18.01(-3.56%)
May 11, 2021 472.00 516.23 470.00 506.32 503,806 +19.89(+4.09%)
May 10, 2021 505.00 505.00 476.40 486.43 840,029 -23.23(-4.56%)
May 07, 2021 506.43 518.26 496.23 509.66 1,152,309 +18.54(+3.78%)
May 06, 2021 503.15 514.97 475.24 491.12 1,494,444 -11.89(-2.36%)
May 05, 2021 507.78 519.77 497.44 503.01 615,161 +4.35(+0.87%)
May 04, 2021 507.94 510.02 480.01 498.66 687,553 -22.12(-4.25%)
May 03, 2021 537.32 539.97 513.98 520.78 471,892 -5.67(-1.08%)
Apr 30, 2021 534.22 550.63 525.15 526.45 476,700 -13.78(-2.55%)
Apr 29, 2021 564.18 564.18 531.50 540.23 464,915 -17.58(-3.15%)
Apr 28, 2021 558.80 563.36 548.21 557.81 330,758 -5.82(-1.03%)
Apr 27, 2021 574.83 574.83 561.41 563.63 323,685 -9.24(-1.61%)
Apr 26, 2021 562.36 574.50 552.56 572.87 574,237 +8.24(+1.46%)
Apr 23, 2021 535.00 564.94 535.00 564.63 872,200 +30.47(+5.70%)
Apr 22, 2021 512.01 534.74 512.01 534.16 600,840 +27.63(+5.45%)
Apr 21, 2021 495.21 516.52 491.08 506.53 445,675 +8.82(+1.77%)
Apr 20, 2021 502.20 511.59 493.28 497.71 404,796 -12.23(-2.40%)
Apr 19, 2021 515.67 524.33 506.20 509.94 269,433 -11.24(-2.16%)
Apr 16, 2021 533.54 534.98 516.13 521.18 320,100 -9.81(-1.85%)
Apr 15, 2021 518.92 531.46 517.52 530.99 507,602 +20.97(+4.11%)
Apr 14, 2021 527.50 544.83 506.38 510.02 622,855 -14.98(-2.85%)
Apr 13, 2021 525.03 534.34 521.51 525.00 383,582 +4.04(+0.78%)
Apr 12, 2021 516.00 521.24 510.71 520.96 336,867 +4.40(+0.85%)
Apr 09, 2021 512.98 517.91 497.01 516.56 337,800 +2.38(+0.46%)
Apr 08, 2021 499.00 516.82 493.95 514.18 569,207 +29.18(+6.02%)
Apr 07, 2021 487.86 495.00 482.51 485.00 284,433 -5.52(-1.13%)
Apr 06, 2021 468.60 496.09 468.60 490.52 409,380 +15.25(+3.21%)
Apr 05, 2021 488.97 494.20 468.98 475.27 396,956 -10.58(-2.18%)
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.