Skip to main content

Veeva Systems Inc (NY: VEEV )

231.69 -1.70 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 160.43 161.65 158.25 161.38 912,233 -1.80(-1.10%)
Dec 29, 2022 162.34 164.76 161.72 163.18 749,694 +2.27(+1.41%)
Dec 28, 2022 157.92 161.09 157.15 160.91 798,967 +2.06(+1.30%)
Dec 27, 2022 160.08 160.08 157.37 158.85 991,274 -1.97(-1.22%)
Dec 23, 2022 162.98 163.91 160.55 160.82 894,526 -3.09(-1.89%)
Dec 22, 2022 165.66 166.99 162.00 163.91 1,236,761 -3.61(-2.15%)
Dec 21, 2022 163.92 168.19 163.57 167.52 1,067,898 +3.10(+1.89%)
Dec 20, 2022 165.26 166.50 162.02 164.42 1,381,892 -2.86(-1.71%)
Dec 19, 2022 168.57 168.57 165.36 167.28 1,030,832 -0.98(-0.58%)
Dec 16, 2022 167.75 169.61 166.30 168.26 1,239,565 -1.63(-0.96%)
Dec 15, 2022 172.65 173.95 169.22 169.89 1,312,568 -6.38(-3.62%)
Dec 14, 2022 176.71 181.26 175.39 176.27 1,243,920 -0.69(-0.39%)
Dec 13, 2022 180.87 181.85 172.16 176.96 1,906,549 +5.36(+3.12%)
Dec 12, 2022 173.21 175.57 171.36 171.60 1,343,696 -0.57(-0.33%)
Dec 09, 2022 171.54 175.83 171.54 172.17 1,218,944 -0.86(-0.50%)
Dec 08, 2022 165.85 173.58 163.20 173.03 2,314,672 +7.72(+4.67%)
Dec 07, 2022 168.20 169.31 162.45 165.31 1,826,464 -3.22(-1.91%)
Dec 06, 2022 165.41 168.60 161.78 168.53 2,154,757 +1.29(+0.77%)
Dec 05, 2022 173.26 173.50 166.51 167.24 1,591,649 -7.66(-4.38%)
Dec 02, 2022 181.44 182.00 173.77 174.90 2,551,466 -16.52(-8.63%)
Dec 01, 2022 191.04 194.00 189.31 191.42 1,436,634 +1.06(+0.56%)
Nov 30, 2022 182.79 190.36 181.12 190.36 1,318,701 +7.92(+4.34%)
Nov 29, 2022 187.09 187.84 181.08 182.44 815,158 -4.23(-2.27%)
Nov 28, 2022 184.72 188.13 184.65 186.67 819,253 +1.01(+0.54%)
Nov 25, 2022 187.17 187.51 184.81 185.66 256,463 -2.40(-1.28%)
Nov 23, 2022 186.44 188.29 185.15 188.06 457,883 +2.52(+1.36%)
Nov 22, 2022 182.40 185.80 180.61 185.54 506,076 +3.86(+2.12%)
Nov 21, 2022 182.59 183.85 181.08 181.68 755,590 -2.40(-1.30%)
Nov 18, 2022 187.50 187.50 181.59 184.08 714,111 +0.31(+0.17%)
Nov 17, 2022 185.54 185.98 181.90 183.77 782,503 -5.49(-2.90%)
Nov 16, 2022 190.65 191.36 187.68 189.26 639,385 -2.40(-1.25%)
Nov 15, 2022 192.66 193.53 190.03 191.66 640,001 +3.36(+1.78%)
Nov 14, 2022 189.95 190.31 186.28 188.30 755,691 -2.72(-1.42%)
Nov 11, 2022 187.94 192.37 186.11 191.02 1,006,918 +3.23(+1.72%)
Nov 10, 2022 179.47 187.95 179.17 187.79 1,387,623 +17.19(+10.08%)
Nov 09, 2022 172.39 173.69 169.67 170.60 927,199 -3.08(-1.77%)
Nov 08, 2022 173.36 176.83 171.27 173.68 1,002,162 +2.17(+1.27%)
Nov 07, 2022 167.50 171.54 166.04 171.51 1,142,912 +4.70(+2.82%)
Nov 04, 2022 168.22 168.75 161.16 166.81 1,823,987 -0.34(-0.20%)
Nov 03, 2022 156.82 176.48 154.30 167.15 3,768,300 +8.70(+5.49%)
Nov 02, 2022 163.32 164.69 158.21 158.45 1,369,967 -5.30(-3.24%)
Nov 01, 2022 171.04 171.37 162.63 163.75 1,226,177 -4.19(-2.49%)
Oct 31, 2022 169.74 171.00 167.00 167.94 1,131,806 -3.64(-2.12%)
Oct 28, 2022 169.12 173.56 168.33 171.58 673,957 +1.07(+0.63%)
Oct 27, 2022 166.32 171.52 165.74 170.51 1,488,836 +5.29(+3.20%)
Oct 26, 2022 164.88 170.41 164.09 165.22 727,297 -1.46(-0.88%)
Oct 25, 2022 159.83 166.86 159.62 166.68 727,337 +8.28(+5.23%)
Oct 24, 2022 158.71 159.33 155.38 158.40 853,209 +0.77(+0.49%)
Oct 21, 2022 155.79 157.72 153.76 157.63 877,070 +1.36(+0.87%)
Oct 20, 2022 155.75 158.90 155.45 156.27 537,360 +0.07(+0.04%)
Oct 19, 2022 159.84 160.00 155.44 156.20 668,417 -2.97(-1.87%)
Oct 18, 2022 162.81 164.90 158.46 159.17 1,033,249 +1.31(+0.83%)
Oct 17, 2022 154.55 158.47 154.19 157.86 1,231,659 +6.76(+4.47%)
Oct 14, 2022 157.36 158.40 151.02 151.10 1,164,881 -4.85(-3.11%)
Oct 13, 2022 154.07 158.40 151.71 155.95 2,386,494 -4.55(-2.83%)
Oct 12, 2022 162.03 162.73 159.22 160.50 733,844 -1.76(-1.08%)
Oct 11, 2022 163.89 165.06 159.57 162.26 949,632 -1.95(-1.19%)
Oct 10, 2022 166.31 166.44 161.40 164.21 639,933 -1.62(-0.98%)
Oct 07, 2022 170.77 171.30 164.87 165.83 737,780 -7.85(-4.52%)
Oct 06, 2022 172.27 174.16 170.45 173.68 936,672 +1.31(+0.76%)
Oct 05, 2022 170.00 173.04 168.60 172.37 762,407 -0.37(-0.21%)
Oct 04, 2022 170.34 174.64 169.72 172.74 926,904 +6.03(+3.62%)
Oct 03, 2022 164.00 168.07 164.00 166.71 939,202 +1.83(+1.11%)
Sep 30, 2022 165.20 168.64 163.57 164.88 813,955 +0.07(+0.04%)
Sep 29, 2022 162.79 165.15 161.08 164.81 708,851 +0.09(+0.05%)
Sep 28, 2022 161.82 165.48 161.51 164.72 590,511 +3.49(+2.16%)
Sep 27, 2022 160.48 162.18 159.32 161.23 1,025,420 +3.24(+2.05%)
Sep 26, 2022 162.58 163.79 157.64 157.99 1,561,143 -4.58(-2.82%)
Sep 23, 2022 161.78 163.23 159.13 162.57 1,229,678 -0.31(-0.19%)
Sep 22, 2022 165.56 165.99 161.94 162.88 997,709 -3.92(-2.35%)
Sep 21, 2022 169.08 172.44 166.78 166.80 805,370 -1.24(-0.74%)
Sep 20, 2022 171.72 171.72 167.52 168.04 1,007,936 -4.51(-2.61%)
Sep 19, 2022 173.77 175.48 170.30 172.55 1,282,534 -2.48(-1.42%)
Sep 16, 2022 172.99 175.49 171.80 175.03 1,607,914 +0.20(+0.11%)
Sep 15, 2022 172.50 176.27 172.24 174.83 1,453,120 +0.64(+0.37%)
Sep 14, 2022 173.15 174.36 170.97 174.19 771,966 +1.82(+1.06%)
Sep 13, 2022 174.22 175.24 171.63 172.37 899,563 -7.84(-4.35%)
Sep 12, 2022 179.99 181.27 178.48 180.21 808,552 +1.02(+0.57%)
Sep 09, 2022 176.47 179.90 175.25 179.19 1,089,067 +4.62(+2.65%)
Sep 08, 2022 168.66 175.87 168.03 174.57 844,318 +3.38(+1.97%)
Sep 07, 2022 167.43 172.57 167.43 171.19 952,326 +2.92(+1.74%)
Sep 06, 2022 169.34 171.92 165.03 168.27 1,404,614 -1.70(-1.00%)
Sep 02, 2022 172.29 176.76 168.61 169.97 1,480,042 -1.45(-0.85%)
Sep 01, 2022 174.75 175.63 166.54 171.42 4,330,689 -27.90(-14.00%)
Aug 31, 2022 204.37 206.60 197.96 199.32 1,289,280 -2.84(-1.40%)
Aug 30, 2022 205.51 206.65 200.70 202.16 959,814 -1.04(-0.51%)
Aug 29, 2022 204.23 204.81 201.14 203.20 1,056,014 -3.29(-1.59%)
Aug 26, 2022 217.26 218.33 206.48 206.49 1,183,068 -11.63(-5.33%)
Aug 25, 2022 214.34 219.19 213.12 218.12 1,067,998 +4.25(+1.99%)
Aug 24, 2022 212.50 216.61 212.50 213.87 813,198 +2.34(+1.11%)
Aug 23, 2022 210.20 214.91 209.27 211.53 666,177 -2.56(-1.20%)
Aug 22, 2022 215.54 216.52 212.72 214.09 597,104 -5.12(-2.34%)
Aug 19, 2022 222.51 222.94 217.38 219.21 598,828 -5.19(-2.31%)
Aug 18, 2022 225.00 226.12 222.48 224.40 443,002 -0.72(-0.32%)
Aug 17, 2022 226.26 228.84 225.00 225.12 577,187 -4.43(-1.93%)
Aug 16, 2022 228.36 231.42 226.31 229.55 943,079 +0.59(+0.26%)
Aug 15, 2022 225.55 229.06 224.56 228.96 524,801 +3.59(+1.59%)
Aug 12, 2022 226.22 227.10 223.30 225.37 614,353 +0.72(+0.32%)
Aug 11, 2022 229.79 229.99 223.97 224.65 1,536,994 -3.44(-1.51%)
Aug 10, 2022 229.54 229.76 224.68 228.09 625,387 +6.04(+2.72%)
Aug 09, 2022 223.05 225.07 219.50 222.05 759,610 -3.61(-1.60%)
Aug 08, 2022 229.39 232.14 225.62 225.66 762,014 -1.64(-0.72%)
Aug 05, 2022 227.04 230.46 223.19 227.30 974,407 -4.61(-1.99%)
Aug 04, 2022 227.66 232.26 224.96 231.91 698,795 +4.25(+1.87%)
Aug 03, 2022 226.40 229.11 226.40 227.66 699,700 +3.66(+1.63%)
Aug 02, 2022 222.24 225.90 222.06 224.00 761,011 -0.29(-0.13%)
Aug 01, 2022 222.84 227.02 221.48 224.29 553,931 +0.71(+0.32%)
Jul 29, 2022 222.42 223.68 220.14 223.58 1,030,324 +1.15(+0.52%)
Jul 28, 2022 217.26 225.00 215.83 222.43 1,036,772 +4.77(+2.19%)
Jul 27, 2022 212.14 218.27 209.56 217.66 1,056,987 +10.72(+5.18%)
Jul 26, 2022 211.27 211.27 205.97 206.94 899,634 -4.63(-2.19%)
Jul 25, 2022 213.00 213.42 209.10 211.57 588,396 -2.20(-1.03%)
Jul 22, 2022 215.36 220.81 212.29 213.77 736,087 -0.94(-0.44%)
Jul 21, 2022 209.09 216.82 209.09 214.71 1,277,024 +4.71(+2.24%)
Jul 20, 2022 206.55 212.50 206.36 210.00 731,485 +5.52(+2.70%)
Jul 19, 2022 203.60 204.96 197.91 204.48 526,366 +4.34(+2.17%)
Jul 18, 2022 204.29 207.38 199.40 200.14 632,432 -2.94(-1.45%)
Jul 15, 2022 200.50 206.02 199.41 203.08 944,887 +4.89(+2.47%)
Jul 14, 2022 200.34 201.03 195.38 198.19 717,286 -2.28(-1.14%)
Jul 13, 2022 196.40 203.53 194.28 200.47 607,820 -0.01(-0.00%)
Jul 12, 2022 206.57 209.94 199.72 200.48 982,741 -5.04(-2.45%)
Jul 11, 2022 208.23 209.15 203.18 205.52 695,027 -4.53(-2.16%)
Jul 08, 2022 206.49 212.78 205.75 210.05 810,366 -0.16(-0.08%)
Jul 07, 2022 202.45 210.92 201.47 210.21 872,383 +4.26(+2.07%)
Jul 06, 2022 207.00 208.50 202.46 205.95 1,112,987 -1.21(-0.58%)
Jul 05, 2022 203.00 208.41 199.14 207.16 1,310,084 +3.05(+1.49%)
Jul 01, 2022 199.83 204.53 196.95 204.11 1,167,480 +6.07(+3.07%)
Jun 30, 2022 197.42 199.80 193.15 198.04 1,248,772 -1.70(-0.85%)
Jun 29, 2022 201.71 203.16 197.72 199.74 975,847 -0.77(-0.38%)
Jun 28, 2022 206.94 210.70 199.99 200.51 835,873 -7.56(-3.63%)
Jun 27, 2022 207.71 209.40 201.50 208.07 1,312,488 +1.03(+0.50%)
Jun 24, 2022 202.49 207.29 201.11 207.04 1,574,657 +7.12(+3.56%)
Jun 23, 2022 192.60 200.58 188.91 199.92 1,650,059 +12.25(+6.53%)
Jun 22, 2022 183.12 192.47 182.46 187.67 1,185,567 +2.24(+1.21%)
Jun 21, 2022 189.46 191.79 185.32 185.43 982,671 +1.78(+0.97%)
Jun 17, 2022 178.62 186.46 178.42 183.65 1,786,912 +6.65(+3.76%)
Jun 16, 2022 178.97 180.12 174.05 177.00 910,051 -6.17(-3.37%)
Jun 15, 2022 180.01 185.75 178.92 183.17 1,092,218 +3.85(+2.15%)
Jun 14, 2022 178.91 181.86 176.33 179.32 939,425 +0.92(+0.52%)
Jun 13, 2022 178.48 181.14 176.07 178.40 1,268,473 -5.26(-2.86%)
Jun 10, 2022 185.24 186.76 181.53 183.66 965,161 -4.07(-2.17%)
Jun 09, 2022 190.27 192.60 187.73 187.73 904,935 -3.72(-1.94%)
Jun 08, 2022 191.29 193.41 188.63 191.45 929,280 -0.61(-0.32%)
Jun 07, 2022 187.70 192.44 186.44 192.06 1,260,365 +3.11(+1.65%)
Jun 06, 2022 191.03 192.43 186.47 188.95 1,301,512 +0.98(+0.52%)
Jun 03, 2022 189.60 192.13 184.15 187.97 1,235,677 -4.58(-2.38%)
Jun 02, 2022 176.75 195.97 175.70 192.55 3,554,107 +24.71(+14.72%)
Jun 01, 2022 173.29 175.20 165.55 167.84 1,748,175 -2.42(-1.42%)
May 31, 2022 171.48 172.40 166.77 170.26 1,566,229 -1.74(-1.01%)
May 27, 2022 168.01 173.20 167.44 172.00 1,154,906 +6.49(+3.92%)
May 26, 2022 162.13 166.46 161.01 165.51 878,826 +4.09(+2.53%)
May 25, 2022 157.47 163.83 156.18 161.42 1,479,768 +3.43(+2.17%)
May 24, 2022 160.92 161.04 155.01 157.99 1,038,422 -5.03(-3.09%)
May 23, 2022 164.78 165.37 159.76 163.02 657,919 -1.49(-0.91%)
May 20, 2022 166.62 168.89 159.29 164.51 956,602 +1.35(+0.83%)
May 19, 2022 153.11 165.30 152.04 163.16 1,195,727 +10.06(+6.57%)
May 18, 2022 162.05 162.78 152.51 153.10 1,162,205 -10.58(-6.46%)
May 17, 2022 165.39 165.82 157.30 163.68 1,188,381 +1.41(+0.87%)
May 16, 2022 171.10 172.48 162.10 162.27 1,043,877 -10.51(-6.08%)
May 13, 2022 167.30 173.88 166.89 172.78 1,070,585 +8.63(+5.26%)
May 12, 2022 156.87 165.17 156.57 164.15 1,460,833 +4.09(+2.56%)
May 11, 2022 163.57 168.38 157.47 160.06 1,152,936 -4.68(-2.84%)
May 10, 2022 169.56 171.73 158.44 164.74 1,459,007 -1.38(-0.83%)
May 09, 2022 171.99 172.95 165.93 166.12 1,535,138 -8.74(-5.00%)
May 06, 2022 177.07 178.52 169.22 174.86 1,181,959 -3.59(-2.01%)
May 05, 2022 185.53 185.55 176.56 178.45 806,928 -9.74(-5.18%)
May 04, 2022 183.02 189.08 177.17 188.19 1,044,494 +4.49(+2.44%)
May 03, 2022 186.67 188.85 182.70 183.70 817,294 -3.89(-2.07%)
May 02, 2022 180.96 188.06 178.72 187.59 958,861 +5.64(+3.10%)
Apr 29, 2022 182.39 188.42 181.48 181.95 1,313,123 -3.05(-1.65%)
Apr 28, 2022 181.59 185.45 176.24 185.00 1,500,761 +4.90(+2.72%)
Apr 27, 2022 179.37 183.49 175.20 180.10 1,501,642 -0.12(-0.07%)
Apr 26, 2022 182.54 183.09 178.28 180.22 954,675 -3.88(-2.11%)
Apr 25, 2022 182.75 187.45 182.19 184.10 694,631 +0.13(+0.07%)
Apr 22, 2022 187.21 188.59 183.01 183.97 633,367 -2.01(-1.08%)
Apr 21, 2022 195.35 198.11 185.38 185.98 627,543 -7.19(-3.72%)
Apr 20, 2022 198.06 198.57 192.56 193.17 565,809 -6.09(-3.06%)
Apr 19, 2022 189.14 200.03 189.14 199.26 791,164 +11.12(+5.91%)
Apr 18, 2022 191.00 191.69 185.84 188.14 574,972 -3.32(-1.73%)
Apr 14, 2022 197.67 197.88 191.35 191.46 573,809 -5.74(-2.91%)
Apr 13, 2022 190.77 199.20 189.54 197.20 875,622 +5.48(+2.86%)
Apr 12, 2022 199.55 201.92 191.37 191.72 885,631 -3.95(-2.02%)
Apr 11, 2022 193.45 196.84 190.01 195.67 1,087,572 -0.69(-0.35%)
Apr 08, 2022 201.97 203.42 196.15 196.36 967,680 -7.78(-3.81%)
Apr 07, 2022 207.03 211.61 203.00 204.14 817,372 -3.34(-1.61%)
Apr 06, 2022 208.33 208.64 203.92 207.48 906,958 -4.91(-2.31%)
Apr 05, 2022 216.75 216.75 211.05 212.39 814,636 -3.63(-1.68%)
Apr 04, 2022 216.70 219.32 215.28 216.02 780,678 -0.74(-0.34%)
Apr 01, 2022 211.60 217.33 211.60 216.76 892,483 +4.30(+2.02%)
Mar 31, 2022 214.96 215.13 210.97 212.46 970,587 -1.55(-0.72%)
Mar 30, 2022 212.92 215.85 211.97 214.01 1,435,036 -1.16(-0.54%)
Mar 29, 2022 203.78 216.39 202.67 215.17 1,515,803 +15.29(+7.65%)
Mar 28, 2022 198.17 201.99 195.07 199.88 522,940 +4.00(+2.04%)
Mar 25, 2022 198.90 199.14 192.29 195.88 510,508 -1.87(-0.95%)
Mar 24, 2022 197.61 197.76 193.29 197.75 754,348 +0.49(+0.25%)
Mar 23, 2022 196.09 199.46 193.27 197.26 756,793 -2.82(-1.41%)
Mar 22, 2022 194.72 202.29 193.07 200.08 767,358 +5.66(+2.91%)
Mar 21, 2022 194.80 197.59 190.26 194.42 665,324 -2.75(-1.39%)
Mar 18, 2022 191.70 199.10 191.60 197.17 1,694,949 +5.41(+2.82%)
Mar 17, 2022 184.69 192.61 183.41 191.76 1,036,602 +6.94(+3.76%)
Mar 16, 2022 177.86 187.74 176.62 184.82 1,265,394 +10.79(+6.20%)
Mar 15, 2022 172.19 176.18 171.00 174.03 1,014,953 +3.24(+1.90%)
Mar 14, 2022 174.54 176.83 166.48 170.79 1,503,732 -3.65(-2.09%)
Mar 11, 2022 186.72 186.72 174.34 174.44 958,367 -9.91(-5.38%)
Mar 10, 2022 185.64 184.35 1,225,090 -4.30(-2.28%)
Mar 09, 2022 186.04 191.91 183.01 188.65 1,073,527 +6.82(+3.75%)
Mar 08, 2022 180.36 185.85 177.39 181.83 1,599,733 +0.33(+0.18%)
Mar 07, 2022 186.48 188.17 179.34 181.50 1,448,876 -6.19(-3.30%)
Mar 04, 2022 192.49 195.82 185.12 187.69 1,975,674 -5.47(-2.83%)
Mar 03, 2022 195.25 198.73 187.57 193.16 4,950,638 -37.46(-16.24%)
Mar 02, 2022 232.00 232.76 226.86 230.62 834,875 -1.43(-0.62%)
Mar 01, 2022 226.87 234.89 226.87 232.05 1,081,682 +3.00(+1.31%)
Feb 28, 2022 225.53 230.25 223.77 229.05 1,044,579 +3.10(+1.37%)
Feb 25, 2022 222.81 226.32 220.19 225.95 663,795 +1.80(+0.80%)
Feb 24, 2022 200.00 225.59 199.41 224.15 1,598,376 +14.87(+7.11%)
Feb 23, 2022 218.95 219.39 209.20 209.28 1,059,157 -7.99(-3.68%)
Feb 22, 2022 216.76 223.46 215.17 217.27 1,287,576 -0.63(-0.29%)
Feb 18, 2022 217.90 0 -1.39(-0.63%)
Feb 17, 2022 227.98 228.56 218.64 219.29 691,287 -10.07(-4.39%)
Feb 16, 2022 229.00 230.00 223.00 229.36 603,209 -0.55(-0.24%)
Feb 15, 2022 231.89 232.84 227.75 229.91 644,055 +1.98(+0.87%)
Feb 14, 2022 225.52 233.61 225.00 227.93 601,659 -0.46(-0.20%)
Feb 11, 2022 234.52 237.44 226.26 228.39 802,764 -5.16(-2.21%)
Feb 10, 2022 232.05 239.67 230.22 233.55 956,372 -3.11(-1.31%)
Feb 09, 2022 235.20 237.44 233.06 236.66 729,150 +4.68(+2.02%)
Feb 08, 2022 229.10 232.81 227.41 231.98 824,242 -0.15(-0.06%)
Feb 07, 2022 231.59 237.25 230.59 232.13 472,884 -0.68(-0.29%)
Feb 04, 2022 229.73 235.87 228.18 232.81 960,503 +3.88(+1.69%)
Feb 03, 2022 231.24 227.72 228.93 783,673 -6.80(-2.88%)
Feb 02, 2022 236.85 239.31 232.34 235.73 654,077 -2.37(-1.00%)
Feb 01, 2022 236.16 238.90 231.70 238.10 850,870 +1.56(+0.66%)
Jan 31, 2022 226.49 236.83 236.54 1,078,384 +11.80(+5.25%)
Jan 28, 2022 218.95 225.12 212.51 224.74 952,494 +10.16(+4.73%)
Jan 27, 2022 219.91 224.54 212.49 214.58 1,219,829 -2.58(-1.19%)
Jan 26, 2022 226.83 229.65 214.97 217.16 1,416,823 -4.16(-1.88%)
Jan 25, 2022 222.98 226.26 220.11 221.32 1,623,788 -6.04(-2.66%)
Jan 24, 2022 214.75 227.85 214.75 227.36 1,684,093 +5.28(+2.38%)
Jan 21, 2022 220.82 227.96 219.21 222.08 1,588,454 -0.60(-0.27%)
Jan 20, 2022 222.54 230.99 222.01 222.68 1,328,910 +2.55(+1.16%)
Jan 19, 2022 219.18 224.00 216.75 220.13 1,026,963 +1.86(+0.85%)
Jan 18, 2022 220.00 223.46 216.61 218.27 1,062,453 -5.58(-2.49%)
Jan 14, 2022 223.85 0 -3.30(-1.45%)
Jan 13, 2022 239.75 241.93 227.12 227.15 783,262 -12.55(-5.24%)
Jan 12, 2022 240.52 244.83 235.89 239.70 848,689 -0.34(-0.14%)
Jan 11, 2022 239.26 241.88 235.40 240.04 633,506 +0.18(+0.08%)
Jan 10, 2022 225.51 240.30 223.91 239.86 1,772,648 +8.39(+3.62%)
Jan 07, 2022 235.89 242.46 231.09 231.47 1,277,449 -10.20(-4.22%)
Jan 06, 2022 243.59 249.46 238.59 241.67 1,285,805 +0.10(+0.04%)
Jan 05, 2022 252.40 255.63 241.40 241.57 1,253,097 -13.45(-5.27%)
Jan 04, 2022 256.11 256.87 246.10 255.02 1,287,459 -1.29(-0.50%)
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.