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

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 112.53 113.79 112.45 113.23 1,341,386 +0.57(+0.51%)
Jan 30, 2023 113.10 114.54 112.33 112.66 1,368,835 -1.62(-1.42%)
Jan 27, 2023 114.10 115.33 113.36 114.28 1,864,939 +2.39(+2.14%)
Jan 26, 2023 111.85 112.25 110.56 111.89 1,252,919 +1.19(+1.07%)
Jan 25, 2023 109.59 111.39 109.27 110.70 1,821,212 -0.57(-0.51%)
Jan 24, 2023 110.47 111.66 109.05 111.27 1,245,331 +0.60(+0.55%)
Jan 23, 2023 107.13 110.94 106.77 110.67 1,939,599 +4.08(+3.82%)
Jan 20, 2023 103.38 106.72 103.13 106.59 1,458,446 +4.33(+4.23%)
Jan 19, 2023 103.00 103.44 101.77 102.26 1,163,703 -0.96(-0.93%)
Jan 18, 2023 104.54 105.75 103.05 103.22 1,274,529 -1.32(-1.26%)
Jan 17, 2023 105.03 105.64 103.25 104.54 1,438,905 -0.49(-0.47%)
Jan 13, 2023 103.41 105.09 103.06 105.03 1,437,754 +0.74(+0.71%)
Jan 12, 2023 104.91 105.06 101.53 104.29 1,775,137 -0.97(-0.92%)
Jan 11, 2023 105.98 106.92 104.41 105.26 1,715,739 -0.27(-0.26%)
Jan 10, 2023 104.79 106.68 104.79 105.53 1,313,776 +0.43(+0.41%)
Jan 09, 2023 105.26 107.29 104.92 105.10 2,185,766 +0.35(+0.33%)
Jan 06, 2023 107.08 107.08 103.27 104.75 2,602,757 -1.21(-1.14%)
Jan 05, 2023 106.77 106.95 105.32 105.96 1,218,426 -0.81(-0.76%)
Jan 04, 2023 103.50 108.63 103.50 106.77 1,474,917 +3.66(+3.55%)
Jan 03, 2023 105.26 106.26 102.38 103.11 1,668,585 -1.04(-1.00%)
Dec 30, 2022 100.17 104.46 99.97 104.15 1,749,700 +2.81(+2.77%)
Dec 29, 2022 100.19 102.78 100.05 101.34 1,526,412 +1.65(+1.66%)
Dec 28, 2022 99.42 99.73 98.55 99.69 1,928,493 +0.31(+0.31%)
Dec 27, 2022 99.34 99.58 97.78 99.38 1,224,846 -0.45(-0.45%)
Dec 23, 2022 98.98 99.93 98.70 99.83 1,153,988 +0.56(+0.56%)
Dec 22, 2022 98.92 99.76 97.35 99.27 1,856,659 -0.61(-0.61%)
Dec 21, 2022 98.20 99.92 97.23 99.88 1,656,986 +1.77(+1.80%)
Dec 20, 2022 97.78 99.45 97.21 98.11 2,378,987 -0.48(-0.49%)
Dec 19, 2022 100.37 100.60 98.23 98.59 3,426,099 -2.17(-2.15%)
Dec 16, 2022 101.34 101.71 100.35 100.76 3,206,359 -0.90(-0.89%)
Dec 15, 2022 103.35 103.80 100.39 101.66 1,775,850 -3.15(-3.01%)
Dec 14, 2022 104.32 106.86 104.22 104.81 1,675,096 +0.26(+0.25%)
Dec 13, 2022 105.93 108.94 102.16 104.55 2,530,921 +1.94(+1.89%)
Dec 12, 2022 102.42 103.32 100.39 102.61 1,770,546 +0.55(+0.54%)
Dec 09, 2022 100.83 102.16 99.41 102.06 1,656,837 +1.27(+1.26%)
Dec 08, 2022 99.50 101.29 98.20 100.79 1,558,489 +1.30(+1.31%)
Dec 07, 2022 100.90 102.37 98.67 99.49 1,885,677 -1.78(-1.76%)
Dec 06, 2022 106.37 107.40 101.03 101.27 2,180,404 -5.71(-5.34%)
Dec 05, 2022 108.36 109.80 106.40 106.98 2,042,177 -1.78(-1.64%)
Dec 02, 2022 105.78 108.88 105.47 108.76 1,857,906 +2.36(+2.22%)
Dec 01, 2022 106.21 107.42 104.80 106.40 1,586,906 +0.71(+0.67%)
Nov 30, 2022 101.28 105.84 100.14 105.69 4,514,093 +4.34(+4.28%)
Nov 29, 2022 101.49 101.97 100.10 101.35 1,522,717 +0.09(+0.09%)
Nov 28, 2022 102.39 103.04 100.48 101.26 1,387,632 -1.37(-1.33%)
Nov 25, 2022 102.47 103.67 102.24 102.63 939,706 -0.52(-0.50%)
Nov 23, 2022 100.73 103.23 99.58 103.15 1,170,679 +2.86(+2.85%)
Nov 22, 2022 97.51 100.45 96.00 100.29 1,714,239 +2.86(+2.94%)
Nov 21, 2022 98.33 99.05 96.42 97.43 1,955,053 -1.34(-1.36%)
Nov 18, 2022 101.02 101.02 98.50 98.77 1,992,978 -0.89(-0.89%)
Nov 17, 2022 98.01 100.02 97.12 99.66 1,710,891 -1.15(-1.14%)
Nov 16, 2022 100.68 102.67 100.13 100.81 2,505,971 -0.22(-0.22%)
Nov 15, 2022 102.11 103.17 99.33 101.03 2,545,793 +1.15(+1.15%)
Nov 14, 2022 102.24 103.72 99.84 99.88 2,823,952 -2.37(-2.32%)
Nov 11, 2022 98.95 104.05 98.16 102.25 4,107,042 +3.68(+3.73%)
Nov 10, 2022 98.42 99.64 96.25 98.57 3,100,615 +4.48(+4.76%)
Nov 09, 2022 93.27 95.57 92.76 94.09 3,967,802 +0.52(+0.56%)
Nov 08, 2022 91.90 98.95 90.00 93.57 19,318,960 -14.83(-13.68%)
Nov 07, 2022 108.60 109.39 106.22 108.40 5,344,760 -0.12(-0.11%)
Nov 04, 2022 111.63 111.95 107.75 108.52 2,524,723 -2.78(-2.50%)
Nov 03, 2022 112.08 113.93 109.93 111.30 1,307,586 -2.25(-1.98%)
Nov 02, 2022 115.07 118.44 113.30 113.55 2,104,682 -2.76(-2.37%)
Nov 01, 2022 120.44 122.74 115.96 116.31 1,943,277 -2.17(-1.83%)
Oct 31, 2022 123.37 123.47 117.65 118.48 2,593,612 -5.54(-4.47%)
Oct 28, 2022 122.78 124.28 122.24 124.02 1,388,350 +1.28(+1.04%)
Oct 27, 2022 123.64 125.32 121.35 122.74 1,268,772 -0.88(-0.71%)
Oct 26, 2022 124.03 126.40 122.81 123.62 1,435,205 -1.41(-1.13%)
Oct 25, 2022 123.57 125.61 122.73 125.03 1,309,099 +1.92(+1.56%)
Oct 24, 2022 125.76 125.81 120.64 123.11 1,103,582 -2.44(-1.94%)
Oct 21, 2022 122.86 125.81 121.74 125.55 1,005,556 +1.66(+1.34%)
Oct 20, 2022 123.08 127.08 122.55 123.89 1,435,843 +1.39(+1.13%)
Oct 19, 2022 119.93 122.63 119.33 122.50 1,273,272 +1.21(+1.00%)
Oct 18, 2022 120.72 121.93 119.46 121.29 1,087,887 +3.40(+2.88%)
Oct 17, 2022 119.64 120.82 117.70 117.89 1,261,503 +0.07(+0.06%)
Oct 14, 2022 120.05 121.27 117.69 117.82 1,375,128 -1.04(-0.87%)
Oct 13, 2022 113.78 119.26 112.50 118.86 1,910,881 +2.31(+1.98%)
Oct 12, 2022 116.59 120.00 115.34 116.55 1,478,836 +1.46(+1.27%)
Oct 11, 2022 117.55 117.55 111.65 115.09 1,840,203 -2.84(-2.41%)
Oct 10, 2022 119.83 120.65 117.05 117.93 1,000,731 -2.80(-2.32%)
Oct 07, 2022 118.75 121.07 118.57 120.73 1,507,362 -0.65(-0.54%)
Oct 06, 2022 121.00 122.61 118.79 121.38 2,837,659 +4.08(+3.48%)
Oct 05, 2022 115.03 117.63 113.98 117.30 1,315,710 +0.71(+0.61%)
Oct 04, 2022 114.78 117.17 114.78 116.59 1,606,538 +3.23(+2.85%)
Oct 03, 2022 109.73 113.91 108.80 113.36 1,735,090 +4.36(+4.00%)
Sep 30, 2022 109.53 111.94 108.56 109.00 1,664,308 +0.42(+0.39%)
Sep 29, 2022 112.63 113.03 108.40 108.58 1,854,104 -5.61(-4.91%)
Sep 28, 2022 110.27 114.69 109.54 114.19 1,908,723 +4.29(+3.90%)
Sep 27, 2022 110.66 112.08 108.92 109.90 1,462,466 +0.33(+0.30%)
Sep 26, 2022 109.75 111.68 106.57 109.57 2,500,728 -0.79(-0.72%)
Sep 23, 2022 113.71 113.76 107.37 110.36 2,724,270 -4.38(-3.82%)
Sep 22, 2022 116.90 117.52 114.16 114.74 1,621,746 -3.18(-2.70%)
Sep 21, 2022 121.69 122.47 117.92 117.92 1,453,365 -3.77(-3.10%)
Sep 20, 2022 123.31 124.39 121.60 121.69 2,181,504 -3.39(-2.71%)
Sep 19, 2022 121.95 125.57 120.05 125.08 3,071,576 +0.89(+0.72%)
Sep 16, 2022 127.55 127.55 122.30 124.19 2,325,621 -4.24(-3.30%)
Sep 15, 2022 127.86 129.99 127.61 128.43 1,412,873 +0.27(+0.21%)
Sep 14, 2022 126.65 128.81 126.14 128.16 1,907,256 +1.14(+0.90%)
Sep 13, 2022 126.49 129.25 126.15 127.02 1,363,938 -2.52(-1.95%)
Sep 12, 2022 127.78 130.86 127.78 129.54 1,706,650 +1.76(+1.38%)
Sep 09, 2022 123.64 127.92 123.00 127.78 2,058,759 +7.20(+5.97%)
Sep 08, 2022 119.82 120.62 117.73 120.58 1,434,031 +0.00(+0.00%)
Sep 07, 2022 118.49 120.75 117.20 120.58 1,073,942 +1.05(+0.88%)
Sep 06, 2022 118.14 120.71 117.25 119.53 1,541,863 +0.90(+0.76%)
Sep 02, 2022 121.77 121.77 118.40 118.63 1,095,404 -2.09(-1.73%)
Sep 01, 2022 121.01 121.56 118.23 120.72 1,363,157 -1.84(-1.50%)
Aug 31, 2022 124.42 125.68 122.24 122.56 1,739,163 -0.48(-0.39%)
Aug 30, 2022 124.14 124.51 121.95 123.04 1,208,688 +0.15(+0.12%)
Aug 29, 2022 124.54 126.05 121.31 122.89 1,848,651 -4.58(-3.59%)
Aug 26, 2022 128.16 130.45 126.98 127.47 2,724,470 +1.99(+1.59%)
Aug 25, 2022 123.60 125.48 123.09 125.48 1,004,974 +2.18(+1.77%)
Aug 24, 2022 124.61 125.40 123.16 123.30 1,012,872 -1.06(-0.85%)
Aug 23, 2022 124.58 125.55 123.46 124.36 1,172,657 -0.96(-0.77%)
Aug 22, 2022 126.72 127.59 124.57 125.32 1,584,200 -2.42(-1.89%)
Aug 19, 2022 128.83 129.94 127.03 127.74 1,363,444 -2.73(-2.09%)
Aug 18, 2022 132.41 132.88 130.21 130.47 2,723,727 -2.53(-1.90%)
Aug 17, 2022 134.31 135.83 131.66 133.00 2,758,273 -3.59(-2.63%)
Aug 16, 2022 126.02 137.43 126.02 136.59 3,772,481 +9.20(+7.22%)
Aug 15, 2022 123.28 129.04 123.28 127.39 2,157,464 +4.25(+3.45%)
Aug 12, 2022 121.42 123.37 120.32 123.14 1,842,816 +2.47(+2.05%)
Aug 11, 2022 125.24 125.39 120.34 120.67 2,304,657 -3.12(-2.52%)
Aug 10, 2022 122.08 124.91 122.04 123.79 3,167,034 +3.03(+2.51%)
Aug 09, 2022 121.15 124.50 118.03 120.76 5,966,017 -4.75(-3.78%)
Aug 08, 2022 125.87 130.00 125.09 125.51 4,489,042 -1.65(-1.30%)
Aug 05, 2022 125.39 127.40 125.28 127.16 2,121,187 -0.23(-0.18%)
Aug 04, 2022 130.32 130.33 126.42 127.39 2,827,553 -2.42(-1.86%)
Aug 03, 2022 127.48 129.88 126.70 129.81 1,680,736 +3.15(+2.49%)
Aug 02, 2022 126.44 129.04 126.15 126.66 1,488,168 -0.90(-0.71%)
Aug 01, 2022 132.29 132.42 126.69 127.56 1,729,260 -5.17(-3.90%)
Jul 29, 2022 129.50 132.88 129.42 132.73 1,885,638 +2.38(+1.83%)
Jul 28, 2022 130.58 132.05 129.68 130.35 2,605,904 -0.23(-0.18%)
Jul 27, 2022 130.51 132.23 129.56 130.58 2,203,533 -0.52(-0.40%)
Jul 26, 2022 130.97 131.89 130.20 131.10 1,564,098 +0.33(+0.25%)
Jul 25, 2022 129.90 131.26 129.60 130.77 1,170,648 +0.36(+0.28%)
Jul 22, 2022 131.56 133.79 129.97 130.41 1,104,226 -1.86(-1.41%)
Jul 21, 2022 129.48 132.35 129.37 132.27 1,303,695 +2.26(+1.74%)
Jul 20, 2022 127.38 130.56 127.09 130.01 1,409,486 +3.04(+2.39%)
Jul 19, 2022 125.02 128.29 124.07 126.97 1,483,574 +3.32(+2.68%)
Jul 18, 2022 124.79 126.54 122.87 123.65 2,781,805 -0.20(-0.16%)
Jul 15, 2022 123.43 125.00 123.19 123.85 1,089,092 +1.11(+0.90%)
Jul 14, 2022 120.32 122.79 118.76 122.74 2,260,929 +1.60(+1.32%)
Jul 13, 2022 119.93 122.00 118.56 121.14 1,553,694 -0.85(-0.70%)
Jul 12, 2022 122.57 124.04 120.99 121.99 1,279,031 -0.71(-0.58%)
Jul 11, 2022 124.68 125.00 122.11 122.70 1,254,198 -2.23(-1.78%)
Jul 08, 2022 126.20 126.71 123.20 124.93 2,048,615 -1.89(-1.49%)
Jul 07, 2022 125.24 127.53 124.20 126.82 1,463,527 +1.20(+0.96%)
Jul 06, 2022 127.27 127.72 124.90 125.62 967,013 -1.42(-1.12%)
Jul 05, 2022 123.37 127.94 121.95 127.04 1,783,522 +2.18(+1.75%)
Jul 01, 2022 122.78 125.03 121.73 124.86 1,004,584 +2.33(+1.90%)
Jun 30, 2022 124.20 124.65 121.05 122.53 1,679,920 -3.00(-2.39%)
Jun 29, 2022 125.55 125.99 123.28 125.53 1,697,428 -0.65(-0.52%)
Jun 28, 2022 129.99 131.38 126.05 126.18 1,705,744 -3.03(-2.35%)
Jun 27, 2022 132.50 133.60 127.93 129.21 2,489,998 -4.41(-3.30%)
Jun 24, 2022 130.66 134.17 130.60 133.62 4,585,776 +3.57(+2.75%)
Jun 23, 2022 130.05 131.59 128.32 130.05 1,655,758 +1.45(+1.13%)
Jun 22, 2022 127.95 130.44 127.59 128.60 1,524,447 -0.18(-0.14%)
Jun 21, 2022 125.29 129.00 124.87 128.78 2,854,921 +2.97(+2.36%)
Jun 17, 2022 125.50 128.00 123.62 125.81 3,398,521 +0.91(+0.73%)
Jun 16, 2022 123.92 125.64 122.09 124.90 2,072,542 -1.26(-1.00%)
Jun 15, 2022 122.15 127.84 121.84 126.16 2,361,058 +4.75(+3.91%)
Jun 14, 2022 124.21 124.75 120.48 121.41 2,039,027 -1.78(-1.44%)
Jun 13, 2022 125.77 127.51 122.66 123.19 3,097,284 -4.76(-3.72%)
Jun 10, 2022 126.50 128.74 124.93 127.95 2,467,589 -1.28(-0.99%)
Jun 09, 2022 131.40 133.69 129.12 129.23 2,966,356 -2.17(-1.65%)
Jun 08, 2022 132.00 133.99 130.26 131.40 1,559,327 -0.25(-0.19%)
Jun 07, 2022 125.58 134.82 125.51 131.65 2,697,483 +4.63(+3.65%)
Jun 06, 2022 127.87 128.36 126.53 127.02 1,971,481 +0.05(+0.04%)
Jun 03, 2022 126.97 129.00 126.64 126.97 1,688,350 -2.08(-1.61%)
Jun 02, 2022 124.49 130.36 124.05 129.05 2,453,258 +4.42(+3.55%)
Jun 01, 2022 125.86 126.08 122.58 124.63 2,066,733 +0.10(+0.08%)
May 31, 2022 127.36 128.04 123.60 124.53 3,868,107 -1.25(-0.99%)
May 27, 2022 123.60 127.57 123.56 125.78 3,540,211 +2.50(+2.03%)
May 26, 2022 122.38 123.64 120.88 123.28 3,394,641 +1.20(+0.98%)
May 25, 2022 121.63 123.30 118.49 122.08 3,585,343 -0.61(-0.50%)
May 24, 2022 122.45 125.25 121.23 122.69 5,056,932 -0.93(-0.75%)
May 23, 2022 115.01 124.25 114.25 123.62 7,574,110 +7.62(+6.57%)
May 20, 2022 120.89 121.82 114.92 116.00 19,689,988 -3.76(-3.14%)
May 19, 2022 122.41 127.00 119.67 119.76 5,005,330 -3.29(-2.67%)
May 18, 2022 121.28 125.69 120.68 123.05 4,142,418 -0.03(-0.02%)
May 17, 2022 119.88 124.59 117.64 123.08 8,137,162 +12.97(+11.78%)
May 16, 2022 109.81 112.04 108.56 110.11 4,629,227 +0.18(+0.16%)
May 13, 2022 107.63 111.26 107.15 109.93 3,225,590 +3.72(+3.50%)
May 12, 2022 103.17 108.00 102.16 106.21 2,926,382 +0.95(+0.90%)
May 11, 2022 103.24 110.33 102.40 105.26 3,931,927 +1.67(+1.61%)
May 10, 2022 107.58 108.31 101.85 103.59 5,099,926 -2.56(-2.41%)
May 09, 2022 111.74 113.18 105.01 106.15 4,315,516 -8.12(-7.11%)
May 06, 2022 119.63 119.89 113.45 114.27 2,498,758 -5.96(-4.96%)
May 05, 2022 122.73 124.03 118.31 120.23 1,796,197 -4.53(-3.63%)
May 04, 2022 122.62 124.96 120.14 124.76 1,540,205 +3.41(+2.81%)
May 03, 2022 121.04 123.61 120.49 121.35 1,432,435 -0.59(-0.48%)
May 02, 2022 120.22 121.99 117.84 121.94 1,456,781 +2.43(+2.03%)
Apr 29, 2022 123.19 125.30 119.12 119.51 1,597,799 -3.72(-3.02%)
Apr 28, 2022 123.19 123.87 120.28 123.23 2,609,952 +1.58(+1.30%)
Apr 27, 2022 124.62 125.99 121.51 121.65 2,595,303 -3.36(-2.69%)
Apr 26, 2022 131.86 132.36 124.88 125.01 3,105,536 -7.95(-5.98%)
Apr 25, 2022 135.93 136.46 131.40 132.96 1,894,856 -3.45(-2.53%)
Apr 22, 2022 132.13 136.83 131.44 136.41 3,813,699 +4.88(+3.71%)
Apr 21, 2022 137.63 138.66 131.37 131.53 1,608,424 -5.81(-4.23%)
Apr 20, 2022 140.13 140.35 137.05 137.34 1,339,892 -3.03(-2.16%)
Apr 19, 2022 134.54 140.69 134.49 140.37 2,485,938 +4.67(+3.44%)
Apr 18, 2022 137.33 137.55 133.90 135.70 1,478,480 -2.26(-1.64%)
Apr 14, 2022 138.88 139.90 137.24 137.96 1,357,811 -1.03(-0.74%)
Apr 13, 2022 137.87 139.91 136.28 138.99 1,541,901 +0.63(+0.46%)
Apr 12, 2022 141.25 142.68 137.96 138.36 1,726,457 -2.17(-1.54%)
Apr 11, 2022 140.13 143.69 140.11 140.53 1,298,105 -0.78(-0.55%)
Apr 08, 2022 142.83 144.10 140.14 141.31 1,537,286 -2.09(-1.46%)
Apr 07, 2022 147.29 147.90 142.01 143.40 1,940,447 -3.80(-2.58%)
Apr 06, 2022 150.42 152.00 144.90 147.20 2,461,164 -4.70(-3.09%)
Apr 05, 2022 154.43 157.09 150.92 151.90 1,134,964 -2.53(-1.64%)
Apr 04, 2022 152.17 155.84 151.63 154.43 1,267,975 +2.55(+1.68%)
Apr 01, 2022 153.79 154.85 151.07 151.88 1,152,843 -1.86(-1.21%)
Mar 31, 2022 156.09 157.70 153.66 153.74 1,284,938 -2.32(-1.49%)
Mar 30, 2022 157.32 159.51 155.56 156.06 1,462,374 -2.51(-1.58%)
Mar 29, 2022 158.15 159.50 156.49 158.57 1,395,675 +2.07(+1.32%)
Mar 28, 2022 154.66 156.91 153.82 156.50 1,375,953 +2.00(+1.29%)
Mar 25, 2022 150.36 154.54 148.51 154.50 1,588,968 +4.00(+2.66%)
Mar 24, 2022 150.39 150.68 148.70 150.50 1,038,243 +1.10(+0.74%)
Mar 23, 2022 150.82 152.53 149.08 149.40 1,295,521 -2.89(-1.90%)
Mar 22, 2022 151.44 154.48 150.62 152.29 1,486,947 +1.07(+0.71%)
Mar 21, 2022 150.22 152.82 149.47 151.22 1,335,369 -0.15(-0.10%)
Mar 18, 2022 149.41 153.20 147.93 151.37 1,891,608 +1.86(+1.24%)
Mar 17, 2022 148.39 150.06 145.08 149.51 1,534,751 +0.72(+0.48%)
Mar 16, 2022 143.57 148.81 141.95 148.79 2,097,302 +5.91(+4.14%)
Mar 15, 2022 140.95 143.81 133.54 142.88 3,258,850 +1.06(+0.75%)
Mar 14, 2022 153.00 153.12 141.60 141.82 4,480,111 -11.67(-7.60%)
Mar 11, 2022 158.74 158.99 153.47 153.49 965,316 -4.80(-3.03%)
Mar 10, 2022 157.12 158.52 155.51 158.29 1,828,364 -0.03(-0.02%)
Mar 09, 2022 158.00 161.22 157.54 158.32 1,322,157 +2.22(+1.42%)
Mar 08, 2022 158.23 158.50 152.97 156.10 2,468,906 -1.90(-1.20%)
Mar 07, 2022 158.00 162.40 157.11 158.00 2,015,543 -0.01(-0.01%)
Mar 04, 2022 158.71 158.99 155.40 158.01 3,267,657 -0.19(-0.12%)
Mar 03, 2022 161.44 161.44 157.28 158.20 1,583,823 -2.66(-1.65%)
Mar 02, 2022 160.42 161.64 159.63 160.86 1,561,320 +1.06(+0.66%)
Mar 01, 2022 163.35 164.00 158.00 159.80 1,446,877 -2.20(-1.36%)
Feb 28, 2022 163.53 165.09 160.87 162.00 2,114,071 -3.28(-1.98%)
Feb 25, 2022 165.24 165.36 161.64 165.28 1,557,922 +1.90(+1.16%)
Feb 24, 2022 154.55 163.39 154.31 163.38 1,678,344 +5.56(+3.52%)
Feb 23, 2022 158.94 161.10 157.66 157.82 1,738,156 -0.46(-0.29%)
Feb 22, 2022 157.57 160.18 157.54 158.28 1,480,878 -0.22(-0.14%)
Feb 18, 2022 158.50 0 -3.63(-2.24%)
Feb 17, 2022 165.26 166.15 161.88 162.13 1,494,417 -3.96(-2.38%)
Feb 16, 2022 168.25 168.25 162.94 166.09 2,482,929 -2.84(-1.68%)
Feb 15, 2022 167.71 170.77 167.34 168.93 1,813,436 +1.86(+1.11%)
Feb 14, 2022 171.79 171.86 167.01 167.07 1,181,912 -4.41(-2.57%)
Feb 11, 2022 173.42 174.76 170.70 171.48 1,360,608 -1.67(-0.96%)
Feb 10, 2022 170.25 177.71 169.48 173.15 1,534,451 +0.81(+0.47%)
Feb 09, 2022 173.48 173.62 168.91 172.34 1,692,191 +0.14(+0.08%)
Feb 08, 2022 169.95 178.50 169.60 172.20 3,850,894 -2.90(-1.66%)
Feb 07, 2022 175.00 176.61 173.57 175.10 3,448,777 +0.10(+0.06%)
Feb 04, 2022 161.78 175.64 159.23 175.00 5,633,222 +11.98(+7.35%)
Feb 03, 2022 162.95 163.02 1,602,396 -2.03(-1.23%)
Feb 02, 2022 159.67 165.97 158.39 165.05 2,078,207 +4.80(+3.00%)
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.