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

Snap Inc (NY: SNAP )

14.55 +3.15 (+27.63%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2022 36.75 36.87 35.77 35.99 15,775,792 -0.85(-2.31%)
Mar 30, 2022 37.55 38.30 36.50 36.84 16,509,939 -1.03(-2.72%)
Mar 29, 2022 36.73 38.27 36.33 37.87 18,980,156 +1.64(+4.53%)
Mar 28, 2022 35.21 36.62 34.86 36.23 15,146,040 +0.83(+2.34%)
Mar 25, 2022 37.05 37.25 34.75 35.40 22,761,598 -1.65(-4.45%)
Mar 24, 2022 36.21 37.07 35.18 37.05 16,592,851 +1.17(+3.26%)
Mar 23, 2022 35.69 37.19 35.12 35.88 16,907,354 -0.36(-0.99%)
Mar 22, 2022 35.20 36.92 34.97 36.24 24,391,272 +1.07(+3.04%)
Mar 21, 2022 35.49 35.77 34.20 35.17 19,106,160 -0.83(-2.31%)
Mar 18, 2022 33.21 36.03 33.02 36.00 28,400,276 +2.03(+5.98%)
Mar 17, 2022 31.17 34.32 30.92 33.97 25,429,506 +1.41(+4.33%)
Mar 16, 2022 30.86 32.62 30.23 32.56 34,026,996 +2.98(+10.07%)
Mar 15, 2022 28.85 30.16 28.58 29.58 38,237,852 +1.58(+5.64%)
Mar 14, 2022 29.53 30.14 27.67 28.00 32,899,656 -2.05(-6.82%)
Mar 11, 2022 32.38 32.41 29.75 30.05 23,181,914 -1.69(-5.32%)
Mar 10, 2022 32.75 31.06 31.74 21,120,742 -1.94(-5.76%)
Mar 09, 2022 32.00 34.23 31.78 33.68 26,968,600 +2.46(+7.88%)
Mar 08, 2022 30.01 32.72 29.58 31.22 28,116,936 +1.00(+3.31%)
Mar 07, 2022 33.15 33.34 30.19 30.22 32,689,644 -2.87(-8.67%)
Mar 04, 2022 36.39 36.72 32.89 33.09 22,236,888 -2.57(-7.21%)
Mar 03, 2022 37.30 37.42 35.01 35.66 23,031,224 -1.71(-4.58%)
Mar 02, 2022 38.12 38.12 35.75 37.37 30,972,108 -0.47(-1.24%)
Mar 01, 2022 39.81 41.32 37.46 37.84 28,329,344 -2.10(-5.26%)
Feb 28, 2022 39.49 40.96 38.84 39.94 23,370,592 +0.79(+2.02%)
Feb 25, 2022 38.84 39.56 38.44 39.15 19,173,488 +0.32(+0.82%)
Feb 24, 2022 34.95 39.05 34.95 38.83 26,692,256 +1.85(+5.00%)
Feb 23, 2022 37.19 38.15 36.16 36.98 24,408,068 +0.11(+0.30%)
Feb 22, 2022 37.75 38.47 36.37 36.87 25,422,276 -1.14(-3.00%)
Feb 18, 2022 38.01 0 -1.44(-3.65%)
Feb 17, 2022 40.45 40.82 39.17 39.45 24,601,450 -0.56(-1.40%)
Feb 16, 2022 38.96 40.60 38.96 40.01 35,642,420 -1.42(-3.43%)
Feb 15, 2022 40.16 41.46 39.94 41.43 26,068,424 +1.81(+4.57%)
Feb 14, 2022 39.96 41.89 39.50 39.62 37,454,624 +0.13(+0.33%)
Feb 11, 2022 40.38 41.97 39.07 39.49 42,826,904 -1.13(-2.78%)
Feb 10, 2022 38.51 41.97 38.51 40.62 67,578,160 +0.34(+0.84%)
Feb 09, 2022 37.74 40.33 37.11 40.28 67,161,312 +2.72(+7.24%)
Feb 08, 2022 35.51 37.76 34.87 37.56 85,612,248 -0.32(-0.84%)
Feb 07, 2022 38.51 39.59 37.52 37.88 96,687,480 -1.03(-2.65%)
Feb 04, 2022 35.27 40.65 34.10 38.91 308,629,664 +14.41(+58.82%)
Feb 03, 2022 25.74 24.32 24.50 145,952,480 -7.57(-23.60%)
Feb 02, 2022 34.15 34.24 31.73 32.07 40,867,300 -1.59(-4.72%)
Feb 01, 2022 34.13 34.20 32.21 33.66 28,039,892 +1.12(+3.44%)
Jan 31, 2022 30.65 32.63 32.54 25,851,444 +2.12(+6.97%)
Jan 28, 2022 28.63 30.46 28.13 30.42 28,380,488 +2.12(+7.49%)
Jan 27, 2022 29.63 30.67 28.17 28.30 35,343,132 -0.33(-1.15%)
Jan 26, 2022 31.38 31.91 28.16 28.63 35,430,004 -2.03(-6.62%)
Jan 25, 2022 31.01 32.09 30.09 30.66 26,857,048 -1.14(-3.58%)
Jan 24, 2022 30.16 31.81 28.02 31.80 46,925,060 -0.32(-1.00%)
Jan 21, 2022 34.00 34.62 32.00 32.12 37,648,468 -2.87(-8.20%)
Jan 20, 2022 35.80 37.10 34.91 34.99 21,640,764 -0.06(-0.17%)
Jan 19, 2022 36.03 36.48 34.77 35.05 23,940,204 -0.65(-1.82%)
Jan 18, 2022 36.98 36.98 35.62 35.70 37,008,272 -2.34(-6.15%)
Jan 14, 2022 38.04 0 -0.34(-0.89%)
Jan 13, 2022 40.64 41.46 38.26 38.38 32,134,848 -4.35(-10.18%)
Jan 12, 2022 43.81 44.34 42.06 42.73 12,648,779 -0.58(-1.34%)
Jan 11, 2022 42.06 43.72 41.78 43.31 17,382,828 +1.60(+3.84%)
Jan 10, 2022 40.74 41.77 38.51 41.71 20,888,268 +0.35(+0.85%)
Jan 07, 2022 41.54 43.28 41.05 41.36 15,715,986 -0.32(-0.77%)
Jan 06, 2022 41.25 42.43 39.82 41.68 17,875,128 +0.35(+0.85%)
Jan 05, 2022 43.50 44.49 41.01 41.33 22,148,320 -2.70(-6.13%)
Jan 04, 2022 46.85 46.93 42.46 44.03 26,626,120 -2.56(-5.49%)
Jan 03, 2022 47.63 47.71 45.99 46.59 7,931,393 -0.44(-0.94%)
Dec 31, 2021 47.80 48.45 47.01 47.03 8,310,761 -1.00(-2.08%)
Dec 30, 2021 46.81 48.74 46.81 48.03 10,163,214 +0.97(+2.06%)
Dec 29, 2021 47.60 47.92 46.56 47.06 7,686,962 -0.65(-1.36%)
Dec 28, 2021 48.50 49.23 47.43 47.71 8,984,661 -0.93(-1.91%)
Dec 27, 2021 48.45 49.25 48.02 48.64 8,144,099 -0.04(-0.08%)
Dec 23, 2021 47.35 49.07 45.96 48.68 18,546,420 +1.91(+4.08%)
Dec 22, 2021 45.99 47.21 45.46 46.77 12,048,275 +0.67(+1.45%)
Dec 21, 2021 44.89 46.20 43.90 46.10 15,193,441 +1.68(+3.78%)
Dec 20, 2021 44.22 45.15 43.38 44.42 12,914,106 -0.87(-1.92%)
Dec 17, 2021 43.64 45.89 42.96 45.29 23,105,492 +0.59(+1.32%)
Dec 16, 2021 47.41 48.02 44.07 44.70 21,500,846 -1.71(-3.68%)
Dec 15, 2021 46.35 46.67 44.08 46.41 23,779,404 -0.44(-0.94%)
Dec 14, 2021 47.60 48.31 46.39 46.85 16,487,325 -1.29(-2.68%)
Dec 13, 2021 50.32 50.44 46.46 48.14 21,223,384 -2.68(-5.27%)
Dec 10, 2021 52.63 53.31 50.05 50.82 13,416,936 -1.54(-2.94%)
Dec 09, 2021 52.79 54.89 52.11 52.36 19,411,310 -1.06(-1.98%)
Dec 08, 2021 50.62 54.84 50.20 53.42 26,743,640 +3.02(+5.99%)
Dec 07, 2021 49.38 51.68 49.29 50.40 20,787,724 +2.48(+5.18%)
Dec 06, 2021 46.21 48.33 44.92 47.92 15,732,754 +1.13(+2.42%)
Dec 03, 2021 47.77 48.67 45.46 46.79 19,611,088 -1.12(-2.34%)
Dec 02, 2021 47.24 48.29 46.51 47.91 14,422,143 +0.65(+1.38%)
Dec 01, 2021 49.13 50.98 46.80 47.26 28,507,766 -0.20(-0.42%)
Nov 30, 2021 48.78 49.40 46.30 47.46 25,889,892 -1.39(-2.85%)
Nov 29, 2021 51.10 51.12 48.48 48.85 16,156,502 -0.91(-1.83%)
Nov 26, 2021 48.77 50.25 48.57 49.76 10,487,274 +0.10(+0.20%)
Nov 24, 2021 49.00 50.27 48.80 49.66 14,813,944 -1.01(-1.99%)
Nov 23, 2021 48.57 51.03 47.86 50.67 21,266,484 +1.41(+2.86%)
Nov 22, 2021 51.52 51.52 47.46 49.26 34,255,156 -2.06(-4.01%)
Nov 19, 2021 53.93 53.93 50.76 51.32 18,095,268 -2.15(-4.02%)
Nov 18, 2021 54.51 53.69 53.36 53.47 13,077,921 -1.09(-2.00%)
Nov 17, 2021 54.45 55.67 53.86 54.56 14,980,252 -0.55(-1.00%)
Nov 16, 2021 55.78 55.81 53.66 55.11 20,688,930 -0.42(-0.76%)
Nov 15, 2021 54.14 57.14 54.12 55.53 22,160,984 +1.83(+3.41%)
Nov 12, 2021 53.82 54.07 52.82 53.70 12,972,466 +0.41(+0.77%)
Nov 11, 2021 53.46 54.59 53.20 53.29 13,303,252 +0.41(+0.78%)
Nov 10, 2021 53.91 52.88 14,777,763 -1.94(-3.54%)
Nov 09, 2021 55.29 55.65 54.20 54.82 12,491,282 -0.08(-0.15%)
Nov 08, 2021 53.36 55.13 52.85 54.90 20,152,484 +1.73(+3.25%)
Nov 05, 2021 52.15 53.57 52.07 53.17 17,458,830 +0.91(+1.74%)
Nov 04, 2021 53.08 53.38 51.76 52.26 16,330,064 -0.68(-1.28%)
Nov 03, 2021 51.95 52.97 51.47 52.94 16,288,125 +0.74(+1.42%)
Nov 02, 2021 53.57 53.66 51.87 52.20 24,060,520 -1.78(-3.30%)
Nov 01, 2021 52.99 54.11 53.27 53.98 22,628,820 +1.40(+2.66%)
Oct 29, 2021 53.97 53.99 52.21 52.58 32,469,426 -1.81(-3.33%)
Oct 28, 2021 52.68 54.96 51.99 54.39 34,729,136 +2.37(+4.56%)
Oct 27, 2021 55.05 55.23 51.66 52.02 52,549,248 -3.37(-6.08%)
Oct 26, 2021 55.24 55.39 52,825,536 +0.89(+1.63%)
Oct 25, 2021 55.96 56.15 53.77 54.50 62,790,800 -0.64(-1.16%)
Oct 22, 2021 58.75 60.76 55.03 55.14 153,892,544 -19.97(-26.59%)
Oct 21, 2021 74.81 75.95 73.89 75.11 43,877,732 -0.54(-0.71%)
Oct 20, 2021 76.57 77.52 74.67 75.65 15,726,208 -0.78(-1.02%)
Oct 19, 2021 75.12 78.18 73.90 76.43 18,715,048 +0.63(+0.83%)
Oct 18, 2021 78.60 79.30 72.61 75.80 33,037,192 -1.54(-1.99%)
Oct 15, 2021 76.81 78.73 75.87 77.34 20,414,540 +0.70(+0.91%)
Oct 14, 2021 77.06 77.23 75.72 76.64 12,953,434 +1.69(+2.25%)
Oct 13, 2021 76.15 76.31 74.30 74.95 9,991,866 -0.31(-0.41%)
Oct 12, 2021 74.12 75.98 73.53 75.26 13,685,292 +1.73(+2.35%)
Oct 11, 2021 74.65 75.60 73.50 73.53 8,988,193 -1.47(-1.96%)
Oct 08, 2021 76.91 77.41 74.74 75.00 8,909,234 -1.28(-1.68%)
Oct 07, 2021 74.36 77.41 74.10 76.28 15,540,591 +3.15(+4.31%)
Oct 06, 2021 72.37 74.49 71.32 73.13 10,924,997 -0.28(-0.38%)
Oct 05, 2021 72.18 73.91 71.79 73.41 11,891,962 +2.18(+3.06%)
Oct 04, 2021 74.03 74.20 69.97 71.23 18,109,318 -4.02(-5.34%)
Oct 01, 2021 74.82 75.89 73.44 75.25 11,689,742 +1.38(+1.87%)
Sep 30, 2021 72.92 75.25 72.25 73.87 17,171,204 +2.11(+2.94%)
Sep 29, 2021 75.30 76.09 71.56 71.76 18,625,848 -2.66(-3.57%)
Sep 28, 2021 78.54 79.41 73.89 74.42 23,573,244 -5.66(-7.07%)
Sep 27, 2021 82.00 82.61 79.32 80.08 18,476,228 -3.03(-3.65%)
Sep 24, 2021 78.94 83.34 78.11 83.11 29,039,064 +3.74(+4.71%)
Sep 23, 2021 78.97 80.10 77.46 79.37 20,934,464 +0.77(+0.98%)
Sep 22, 2021 74.37 79.64 74.02 78.60 26,984,252 +2.51(+3.30%)
Sep 21, 2021 72.76 76.37 72.60 76.09 18,117,514 +4.36(+6.08%)
Sep 20, 2021 72.38 73.14 70.11 71.73 13,831,960 -3.03(-4.05%)
Sep 17, 2021 72.42 75.63 72.40 74.76 20,939,408 +2.28(+3.15%)
Sep 16, 2021 73.29 73.41 71.52 72.48 16,876,236 -1.14(-1.55%)
Sep 15, 2021 71.33 73.62 70.37 73.62 10,879,209 +2.31(+3.24%)
Sep 14, 2021 71.69 72.79 70.81 71.31 11,078,224 +0.05(+0.07%)
Sep 13, 2021 75.61 75.61 69.82 71.26 19,917,004 -3.24(-4.35%)
Sep 10, 2021 75.25 75.99 74.28 74.50 9,219,260 -0.12(-0.16%)
Sep 09, 2021 74.11 75.67 73.54 74.62 10,562,852 +0.49(+0.66%)
Sep 08, 2021 76.22 76.70 73.23 74.13 11,535,119 -2.36(-3.09%)
Sep 07, 2021 75.83 76.84 74.05 76.49 11,738,843 +1.41(+1.88%)
Sep 03, 2021 73.92 75.47 72.93 75.08 9,241,120 +1.16(+1.57%)
Sep 02, 2021 74.60 76.20 73.60 73.92 12,179,241 -0.25(-0.34%)
Sep 01, 2021 75.98 77.25 73.69 74.17 15,640,945 -1.94(-2.55%)
Aug 31, 2021 74.86 77.88 74.10 76.11 18,472,480 +1.60(+2.15%)
Aug 30, 2021 73.30 75.00 71.80 74.51 8,822,330 +1.39(+1.90%)
Aug 27, 2021 72.18 73.88 71.66 73.12 10,123,766 +1.51(+2.11%)
Aug 26, 2021 74.72 74.95 71.53 71.61 19,863,052 -3.08(-4.12%)
Aug 25, 2021 74.31 74.98 73.49 74.69 7,897,346 +0.06(+0.08%)
Aug 24, 2021 75.82 76.37 73.72 74.63 9,657,587 -0.87(-1.15%)
Aug 23, 2021 74.01 75.93 73.67 75.50 11,049,894 +2.78(+3.82%)
Aug 20, 2021 71.20 72.97 70.85 72.72 8,615,108 +1.86(+2.62%)
Aug 19, 2021 70.50 72.55 70.40 70.86 8,870,751 -1.10(-1.53%)
Aug 18, 2021 71.29 73.38 71.00 71.96 8,063,983 +0.15(+0.21%)
Aug 17, 2021 71.09 72.61 70.05 71.81 12,075,160 -0.63(-0.87%)
Aug 16, 2021 74.03 74.79 69.90 72.44 19,354,008 -2.18(-2.92%)
Aug 13, 2021 75.29 75.85 74.07 74.62 7,148,876 -0.64(-0.85%)
Aug 12, 2021 76.38 76.88 75.01 75.26 8,035,550 -1.27(-1.66%)
Aug 11, 2021 76.41 77.78 75.67 76.53 10,091,643 +0.73(+0.96%)
Aug 10, 2021 78.35 80.85 75.50 75.80 19,756,904 -2.35(-3.01%)
Aug 09, 2021 75.70 78.28 74.79 78.15 12,408,919 +2.17(+2.86%)
Aug 06, 2021 76.39 78.55 75.60 75.98 10,733,598 -1.34(-1.73%)
Aug 05, 2021 75.82 78.11 74.55 77.32 17,290,876 +0.42(+0.55%)
Aug 04, 2021 73.00 77.35 72.38 76.90 19,401,842 +3.52(+4.80%)
Aug 03, 2021 73.86 75.69 71.87 73.38 17,764,100 -0.12(-0.16%)
Aug 02, 2021 74.30 75.35 73.29 73.50 10,360,854 -0.92(-1.24%)
Jul 30, 2021 74.01 75.87 73.62 74.42 16,173,708 -0.50(-0.67%)
Jul 29, 2021 75.88 77.38 74.71 74.92 15,764,344 -1.24(-1.63%)
Jul 28, 2021 74.50 76.61 72.63 76.16 20,865,140 +2.19(+2.96%)
Jul 27, 2021 75.56 76.92 71.83 73.97 33,353,752 -2.35(-3.08%)
Jul 26, 2021 77.24 78.74 74.27 76.32 50,589,492 -1.65(-2.12%)
Jul 23, 2021 74.14 79.18 74.00 77.97 116,232,920 +15.00(+23.82%)
Jul 22, 2021 62.82 63.74 61.81 62.97 27,690,688 -0.42(-0.66%)
Jul 21, 2021 62.09 63.64 61.82 63.39 11,120,971 +1.06(+1.70%)
Jul 20, 2021 60.59 63.06 59.23 62.33 16,583,551 +2.75(+4.62%)
Jul 19, 2021 57.61 60.32 57.48 59.58 13,711,121 +0.27(+0.46%)
Jul 16, 2021 61.22 62.26 58.26 59.31 23,137,570 -1.19(-1.97%)
Jul 15, 2021 61.64 62.63 59.75 60.50 14,519,955 -1.97(-3.15%)
Jul 14, 2021 64.51 64.81 62.08 62.47 11,783,084 -1.48(-2.31%)
Jul 13, 2021 64.75 65.47 63.42 63.95 9,178,169 -0.84(-1.30%)
Jul 12, 2021 65.90 66.25 64.24 64.79 8,621,856 -1.02(-1.55%)
Jul 09, 2021 62.50 65.89 62.43 65.81 17,119,748 +3.85(+6.21%)
Jul 08, 2021 62.22 64.39 61.60 61.96 17,658,370 -3.17(-4.87%)
Jul 07, 2021 69.61 69.94 65.10 65.13 17,454,938 -3.93(-5.69%)
Jul 06, 2021 69.68 70.24 68.13 69.06 16,366,127 +0.57(+0.83%)
Jul 02, 2021 68.12 69.03 67.69 68.49 10,762,035 +0.83(+1.23%)
Jul 01, 2021 68.58 69.29 66.68 67.66 14,704,455 -0.48(-0.70%)
Jun 30, 2021 66.85 68.83 66.60 68.14 11,058,759 +0.57(+0.84%)
Jun 29, 2021 66.52 68.17 66.14 67.57 10,090,175 +1.35(+2.04%)
Jun 28, 2021 67.76 67.90 65.76 66.22 13,665,221 -1.45(-2.14%)
Jun 25, 2021 68.11 68.52 66.68 67.67 11,112,500 +0.02(+0.03%)
Jun 24, 2021 67.94 69.35 66.66 67.65 27,653,412 +1.30(+1.96%)
Jun 23, 2021 63.20 67.07 63.10 66.35 25,596,808 +3.42(+5.43%)
Jun 22, 2021 63.62 64.59 62.28 62.93 13,031,641 -0.67(-1.05%)
Jun 21, 2021 63.06 64.12 61.11 63.60 11,215,881 +0.43(+0.68%)
Jun 18, 2021 62.01 64.63 61.65 63.17 19,978,046 +0.88(+1.41%)
Jun 17, 2021 59.63 63.06 59.62 62.29 12,770,809 +2.09(+3.47%)
Jun 16, 2021 62.41 63.29 59.44 60.20 18,792,394 -2.08(-3.34%)
Jun 15, 2021 63.06 63.39 62.06 62.28 11,048,884 -1.29(-2.03%)
Jun 14, 2021 64.56 65.66 63.23 63.57 14,734,076 -0.52(-0.81%)
Jun 11, 2021 62.95 65.07 62.33 64.09 22,211,240 +1.46(+2.33%)
Jun 10, 2021 61.51 62.75 60.80 62.63 10,688,589 +0.86(+1.39%)
Jun 09, 2021 60.53 62.86 59.98 61.77 16,448,182 +1.62(+2.69%)
Jun 08, 2021 61.70 62.12 59.26 60.15 13,147,281 -1.22(-1.99%)
Jun 07, 2021 60.99 61.57 59.71 61.37 9,013,524 +0.37(+0.61%)
Jun 04, 2021 61.00 61.55 60.43 61.00 11,817,687 +0.40(+0.66%)
Jun 03, 2021 61.78 62.05 59.88 60.60 15,003,670 -2.19(-3.49%)
Jun 02, 2021 62.76 63.69 61.13 62.79 16,489,369 -0.90(-1.41%)
Jun 01, 2021 62.90 63.84 61.86 63.69 18,202,506 +1.57(+2.53%)
May 28, 2021 61.08 62.65 61.08 62.12 11,239,186 +1.05(+1.72%)
May 27, 2021 60.30 61.28 59.53 61.07 11,563,054 +0.48(+0.79%)
May 26, 2021 59.97 61.37 59.71 60.59 13,849,120 +1.44(+2.43%)
May 25, 2021 60.42 60.78 59.01 59.15 11,613,207 -0.97(-1.61%)
May 24, 2021 57.35 60.82 57.15 60.12 18,657,370 +3.51(+6.20%)
May 21, 2021 57.21 58.20 56.17 56.61 19,871,192 -0.46(-0.81%)
May 20, 2021 54.25 57.37 54.09 57.07 24,194,260 +3.16(+5.86%)
May 19, 2021 51.61 54.25 51.16 53.91 12,962,171 +0.55(+1.03%)
May 18, 2021 54.17 55.59 53.35 53.36 14,817,258 -0.55(-1.02%)
May 17, 2021 52.66 54.06 51.64 53.91 14,402,144 +0.92(+1.74%)
May 14, 2021 51.36 53.43 51.25 52.99 11,479,093 +2.03(+3.98%)
May 13, 2021 52.01 52.70 49.90 50.96 13,136,959 -0.60(-1.16%)
May 12, 2021 52.01 53.15 50.70 51.56 18,782,572 -1.73(-3.25%)
May 11, 2021 50.46 53.65 50.14 53.29 21,181,700 +1.15(+2.21%)
May 10, 2021 53.18 53.20 50.40 52.14 23,676,012 -2.56(-4.68%)
May 07, 2021 53.71 55.46 53.54 54.70 20,012,576 +2.11(+4.01%)
May 06, 2021 53.33 54.06 51.47 52.59 25,187,408 -1.48(-2.74%)
May 05, 2021 56.36 57.00 53.83 54.07 18,263,244 -1.71(-3.07%)
May 04, 2021 57.95 58.11 53.09 55.78 40,714,608 -3.39(-5.73%)
May 03, 2021 62.02 62.84 58.64 59.17 22,321,328 -2.65(-4.29%)
Apr 30, 2021 61.18 63.39 60.83 61.82 25,053,800 -0.46(-0.74%)
Apr 29, 2021 62.52 64.25 60.58 62.28 37,429,120 +0.24(+0.39%)
Apr 28, 2021 59.85 62.14 57.86 62.04 42,189,240 +1.53(+2.53%)
Apr 27, 2021 58.73 62.75 58.36 60.51 65,931,400 +0.49(+0.82%)
Apr 26, 2021 60.97 61.44 58.58 60.02 38,365,816 -1.28(-2.09%)
Apr 23, 2021 62.01 63.20 57.32 61.30 104,579,296 +4.25(+7.45%)
Apr 22, 2021 59.11 59.25 56.39 57.05 30,703,320 -1.25(-2.14%)
Apr 21, 2021 57.65 59.09 56.70 58.30 13,090,770 -0.19(-0.32%)
Apr 20, 2021 59.69 59.91 57.12 58.49 18,032,036 -1.95(-3.23%)
Apr 19, 2021 60.47 60.63 58.12 60.44 17,183,686 -0.81(-1.32%)
Apr 16, 2021 63.47 63.78 60.11 61.25 19,777,800 -2.64(-4.13%)
Apr 15, 2021 62.51 64.77 61.61 63.89 15,292,462 +1.88(+3.03%)
Apr 14, 2021 64.01 65.86 61.73 62.01 20,867,460 -0.43(-0.69%)
Apr 13, 2021 63.48 63.64 61.46 62.44 8,818,509 +0.00(+0.00%)
Apr 12, 2021 62.81 63.32 60.92 62.44 11,305,343 -0.83(-1.31%)
Apr 09, 2021 62.68 64.07 62.15 63.27 17,271,000 +0.07(+0.11%)
Apr 08, 2021 61.04 63.21 60.53 63.20 28,873,252 +2.97(+4.93%)
Apr 07, 2021 57.12 61.13 56.90 60.23 38,665,668 +3.35(+5.89%)
Apr 06, 2021 56.78 58.13 55.97 56.88 27,841,216 +2.77(+5.12%)
Apr 05, 2021 55.18 55.28 52.69 54.11 12,728,394 -0.38(-0.70%)
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.