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

Doximity Inc Cl A (NY: DOCS )

24.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 32.98 33.59 32.43 33.19 1,268,864 +0.60(+1.84%)
Aug 30, 2022 32.97 33.34 31.91 32.59 1,679,192 +0.23(+0.71%)
Aug 29, 2022 32.21 33.26 32.19 32.36 1,166,683 -0.29(-0.89%)
Aug 26, 2022 34.04 34.35 32.60 32.65 1,171,109 -1.68(-4.89%)
Aug 25, 2022 34.50 34.78 33.91 34.33 793,667 +0.47(+1.39%)
Aug 24, 2022 33.09 34.84 33.01 33.86 1,372,932 +0.86(+2.61%)
Aug 23, 2022 32.77 33.54 32.34 33.00 1,223,723 +0.30(+0.92%)
Aug 22, 2022 32.53 32.98 32.22 32.70 2,305,704 -0.31(-0.94%)
Aug 19, 2022 33.90 34.19 32.61 33.01 1,891,801 -1.24(-3.62%)
Aug 18, 2022 34.94 34.94 33.77 34.25 1,361,292 -0.68(-1.95%)
Aug 17, 2022 36.40 36.71 34.72 34.93 2,319,379 -2.28(-6.13%)
Aug 16, 2022 37.09 37.74 36.29 37.21 1,697,797 +0.25(+0.68%)
Aug 15, 2022 37.45 37.78 36.16 36.96 2,055,105 -1.02(-2.69%)
Aug 12, 2022 38.68 38.77 37.86 37.98 1,441,126 -0.71(-1.84%)
Aug 11, 2022 40.00 41.80 38.61 38.69 2,710,240 -1.25(-3.13%)
Aug 10, 2022 37.63 39.94 37.03 39.94 2,893,574 +3.45(+9.45%)
Aug 09, 2022 39.88 39.88 35.70 36.49 2,885,767 -4.12(-10.15%)
Aug 08, 2022 37.12 43.10 36.61 40.61 4,451,793 +3.30(+8.84%)
Aug 05, 2022 34.65 38.20 33.73 37.31 6,202,206 -3.00(-7.44%)
Aug 04, 2022 42.50 43.09 40.16 40.31 3,854,665 -1.68(-4.00%)
Aug 03, 2022 44.57 44.76 41.89 41.99 2,463,790 -1.85(-4.22%)
Aug 02, 2022 42.53 44.37 42.52 43.84 1,214,176 +1.04(+2.43%)
Aug 01, 2022 42.00 43.69 41.49 42.80 1,458,343 +0.48(+1.13%)
Jul 29, 2022 41.55 42.64 40.96 42.32 1,654,084 +0.70(+1.68%)
Jul 28, 2022 41.84 42.43 37.61 41.62 2,094,654 +0.20(+0.48%)
Jul 27, 2022 41.26 41.85 40.51 41.42 1,035,669 +0.98(+2.42%)
Jul 26, 2022 41.29 41.42 39.85 40.44 940,833 -1.11(-2.67%)
Jul 25, 2022 42.56 42.65 41.17 41.55 933,101 -1.00(-2.35%)
Jul 22, 2022 46.05 46.20 41.90 42.55 1,679,275 -3.62(-7.84%)
Jul 21, 2022 45.00 47.46 44.92 46.17 1,701,664 +0.44(+0.96%)
Jul 20, 2022 43.84 46.01 42.82 45.73 2,278,590 +2.99(+7.00%)
Jul 19, 2022 44.00 44.42 41.11 42.74 2,621,573 -1.03(-2.35%)
Jul 18, 2022 44.01 45.55 43.47 43.77 1,932,345 +0.65(+1.51%)
Jul 15, 2022 40.60 43.27 39.61 43.12 1,872,495 +2.90(+7.21%)
Jul 14, 2022 40.84 41.36 39.09 40.22 1,264,845 -0.98(-2.38%)
Jul 13, 2022 40.10 42.40 39.42 41.20 1,272,408 -0.36(-0.87%)
Jul 12, 2022 41.31 42.72 40.54 41.56 1,125,725 +0.70(+1.71%)
Jul 11, 2022 41.49 41.83 39.82 40.86 1,589,239 -1.42(-3.36%)
Jul 08, 2022 40.69 42.85 40.46 42.28 1,421,963 +0.66(+1.59%)
Jul 07, 2022 38.33 41.80 38.33 41.62 1,878,749 +3.20(+8.33%)
Jul 06, 2022 38.58 39.81 37.56 38.42 1,424,249 -0.08(-0.21%)
Jul 05, 2022 36.61 38.58 36.09 38.50 996,102 +1.78(+4.85%)
Jul 01, 2022 34.83 36.75 34.34 36.72 923,199 +1.90(+5.46%)
Jun 30, 2022 36.88 37.47 34.61 34.82 2,486,585 -2.71(-7.22%)
Jun 29, 2022 37.96 37.96 36.32 37.53 1,615,911 -0.45(-1.18%)
Jun 28, 2022 40.77 40.81 37.77 37.98 1,771,813 -2.44(-6.04%)
Jun 27, 2022 41.53 42.12 39.65 40.42 1,992,461 -1.08(-2.60%)
Jun 24, 2022 39.52 42.03 39.32 41.50 8,849,453 +2.55(+6.55%)
Jun 23, 2022 36.39 39.48 36.39 38.95 1,891,612 +2.92(+8.10%)
Jun 22, 2022 34.27 36.95 34.01 36.03 2,326,089 +1.01(+2.88%)
Jun 21, 2022 35.01 35.99 34.60 35.02 1,522,023 +1.16(+3.43%)
Jun 17, 2022 33.03 34.93 32.60 33.86 2,651,562 +1.49(+4.60%)
Jun 16, 2022 33.00 34.21 31.28 32.37 2,837,452 -2.38(-6.85%)
Jun 15, 2022 33.64 34.98 32.95 34.75 1,871,133 +1.35(+4.04%)
Jun 14, 2022 33.39 34.34 32.56 33.40 1,292,214 +0.38(+1.15%)
Jun 13, 2022 32.18 33.53 31.70 33.02 1,636,249 -0.88(-2.60%)
Jun 10, 2022 34.66 34.82 32.72 33.90 1,859,816 -1.06(-3.03%)
Jun 09, 2022 36.16 36.73 34.74 34.96 1,537,392 -1.41(-3.88%)
Jun 08, 2022 36.76 37.99 36.13 36.37 1,525,770 -0.55(-1.49%)
Jun 07, 2022 36.20 37.68 35.88 36.92 1,032,212 +0.32(+0.87%)
Jun 06, 2022 37.85 38.35 35.94 36.60 1,886,355 -1.40(-3.68%)
Jun 03, 2022 36.68 38.47 35.72 38.00 1,723,286 +0.00(+0.00%)
Jun 02, 2022 36.00 39.27 35.77 38.00 1,763,713 +2.47(+6.95%)
Jun 01, 2022 35.10 35.85 33.96 35.53 1,602,650 +0.54(+1.54%)
May 31, 2022 35.38 36.60 34.43 34.99 2,829,306 -0.40(-1.13%)
May 27, 2022 34.50 35.39 33.31 35.39 1,895,315 +1.47(+4.33%)
May 26, 2022 34.12 35.46 33.57 33.92 1,828,132 -0.56(-1.62%)
May 25, 2022 32.63 35.03 32.20 34.48 3,161,436 +2.59(+8.12%)
May 24, 2022 32.67 32.69 31.34 31.89 3,609,817 -1.40(-4.21%)
May 23, 2022 31.27 33.87 30.75 33.29 2,750,865 +1.73(+5.48%)
May 20, 2022 32.60 32.72 29.94 31.56 2,864,624 -0.96(-2.95%)
May 19, 2022 30.01 34.89 30.01 32.52 5,532,897 +2.21(+7.29%)
May 18, 2022 29.27 31.84 28.55 30.31 14,971,871 -3.46(-10.25%)
May 17, 2022 33.78 35.14 31.44 33.77 8,268,996 +0.78(+2.36%)
May 16, 2022 31.50 33.82 30.88 32.99 3,604,410 +1.17(+3.68%)
May 13, 2022 30.66 33.92 30.66 31.82 2,889,835 +1.97(+6.60%)
May 12, 2022 27.62 32.19 27.06 29.85 3,482,220 +1.39(+4.88%)
May 11, 2022 31.19 31.42 27.10 28.46 4,062,674 -2.79(-8.93%)
May 10, 2022 32.76 33.13 28.75 31.25 2,998,211 -0.59(-1.85%)
May 09, 2022 33.73 34.00 29.80 31.84 3,886,531 -2.81(-8.11%)
May 06, 2022 38.54 38.68 34.60 34.65 2,111,549 -4.04(-10.44%)
May 05, 2022 39.94 39.94 37.35 38.69 1,010,548 -1.97(-4.85%)
May 04, 2022 39.41 41.28 37.34 40.66 1,632,672 +1.44(+3.67%)
May 03, 2022 41.39 42.12 37.98 39.22 2,008,303 -2.17(-5.24%)
May 02, 2022 39.65 41.62 39.22 41.39 1,092,011 +1.52(+3.81%)
Apr 29, 2022 42.74 43.73 39.31 39.87 1,853,290 -2.67(-6.28%)
Apr 28, 2022 42.16 43.15 38.53 42.54 2,812,825 -0.76(-1.76%)
Apr 27, 2022 44.52 45.38 42.38 43.30 1,070,846 -1.27(-2.85%)
Apr 26, 2022 46.48 47.24 44.52 44.57 852,733 -2.09(-4.48%)
Apr 25, 2022 44.00 47.05 43.80 46.66 1,369,044 +2.04(+4.57%)
Apr 22, 2022 47.51 48.08 44.42 44.62 1,355,485 -3.37(-7.02%)
Apr 21, 2022 50.05 50.69 47.46 47.99 858,273 -2.00(-4.00%)
Apr 20, 2022 51.14 51.22 49.82 49.99 815,627 -1.08(-2.11%)
Apr 19, 2022 47.51 52.08 47.23 51.07 1,188,618 +3.10(+6.46%)
Apr 18, 2022 49.80 49.95 47.55 47.97 969,354 -2.34(-4.65%)
Apr 14, 2022 50.10 50.78 49.25 50.31 764,459 -0.17(-0.34%)
Apr 13, 2022 48.84 50.84 47.79 50.48 1,163,501 +1.75(+3.59%)
Apr 12, 2022 49.48 52.64 48.44 48.73 1,072,872 -0.10(-0.20%)
Apr 11, 2022 48.11 49.22 46.94 48.83 1,061,898 +0.02(+0.04%)
Apr 08, 2022 50.01 50.66 48.74 48.81 1,254,938 -2.16(-4.24%)
Apr 07, 2022 52.36 52.58 48.72 50.97 831,014 -0.52(-1.01%)
Apr 06, 2022 51.75 52.28 49.90 51.49 1,434,174 -1.74(-3.27%)
Apr 05, 2022 54.00 54.69 52.54 53.23 1,014,350 -0.77(-1.43%)
Apr 04, 2022 52.83 54.39 51.58 54.00 945,679 +1.21(+2.29%)
Apr 01, 2022 52.48 54.69 52.48 52.79 1,437,145 +0.70(+1.34%)
Mar 31, 2022 52.31 53.24 51.73 52.09 1,125,324 +0.28(+0.54%)
Mar 30, 2022 52.19 53.59 50.31 51.81 2,132,554 -0.76(-1.45%)
Mar 29, 2022 49.41 52.97 49.09 52.57 1,482,863 +3.57(+7.29%)
Mar 28, 2022 48.37 49.99 47.62 49.00 1,106,425 +0.68(+1.41%)
Mar 25, 2022 50.18 50.18 48.08 48.32 709,752 -1.75(-3.50%)
Mar 24, 2022 50.63 51.11 48.46 50.07 1,207,926 -0.40(-0.79%)
Mar 23, 2022 48.24 51.95 48.24 50.47 1,991,517 +0.77(+1.55%)
Mar 22, 2022 48.59 50.89 48.06 49.70 1,813,088 +1.70(+3.54%)
Mar 21, 2022 51.23 51.74 47.47 48.00 2,578,428 -4.37(-8.34%)
Mar 18, 2022 49.20 53.03 49.09 52.37 5,726,673 +2.50(+5.01%)
Mar 17, 2022 46.37 52.58 45.89 49.87 3,681,612 +3.26(+6.99%)
Mar 16, 2022 44.40 47.56 44.00 46.61 4,440,018 +3.38(+7.82%)
Mar 15, 2022 41.82 45.13 41.82 43.23 2,501,898 +2.38(+5.83%)
Mar 14, 2022 46.45 46.48 40.05 40.85 4,168,451 -5.56(-11.98%)
Mar 11, 2022 50.60 50.98 46.08 46.41 2,248,985 -3.54(-7.09%)
Mar 10, 2022 53.46 54.80 49.94 49.95 2,026,635 -4.62(-8.47%)
Mar 09, 2022 53.00 56.23 52.85 54.57 1,445,677 +2.35(+4.50%)
Mar 08, 2022 51.02 54.22 48.60 52.22 3,112,587 -0.07(-0.13%)
Mar 07, 2022 48.88 54.97 46.67 52.29 4,298,376 +3.79(+7.81%)
Mar 04, 2022 56.51 57.28 48.13 48.50 4,305,984 -8.27(-14.57%)
Mar 03, 2022 61.62 61.97 56.75 56.77 1,250,635 -3.90(-6.43%)
Mar 02, 2022 59.27 61.17 56.51 60.67 1,701,784 +2.55(+4.39%)
Mar 01, 2022 61.11 61.54 57.75 58.12 1,817,012 -3.23(-5.26%)
Feb 28, 2022 59.00 62.52 58.41 61.35 2,960,189 +2.28(+3.86%)
Feb 25, 2022 57.00 59.81 55.56 59.07 1,752,815 +1.65(+2.87%)
Feb 24, 2022 52.85 57.64 52.23 57.42 2,781,843 +1.96(+3.53%)
Feb 23, 2022 56.25 56.98 55.05 55.46 1,381,118 -0.53(-0.95%)
Feb 22, 2022 55.25 58.41 54.42 55.99 1,548,762 -1.01(-1.77%)
Feb 18, 2022 57.00 0 -0.38(-0.66%)
Feb 17, 2022 57.32 59.73 56.40 57.38 1,886,578 -0.06(-0.10%)
Feb 16, 2022 56.47 58.50 55.00 57.44 2,211,204 +0.50(+0.88%)
Feb 15, 2022 58.01 58.30 53.95 56.94 2,813,915 +0.21(+0.37%)
Feb 14, 2022 56.00 58.99 54.49 56.73 1,650,991 +0.37(+0.66%)
Feb 11, 2022 59.72 60.25 55.44 56.36 3,770,854 -3.96(-6.56%)
Feb 10, 2022 61.07 64.95 59.92 60.32 5,566,478 -1.46(-2.36%)
Feb 09, 2022 56.29 64.31 55.79 61.78 13,101,990 +11.97(+24.03%)
Feb 08, 2022 47.11 50.01 47.10 49.81 3,094,045 +1.28(+2.64%)
Feb 07, 2022 46.96 49.67 46.50 48.53 1,817,170 +2.78(+6.08%)
Feb 04, 2022 45.89 47.00 44.65 45.75 1,010,905 +0.05(+0.11%)
Feb 03, 2022 45.18 45.70 800,830 -0.87(-1.87%)
Feb 02, 2022 49.15 49.15 44.73 46.57 1,937,957 -2.59(-5.27%)
Feb 01, 2022 46.00 49.23 44.57 49.16 2,082,176 +3.59(+7.88%)
Jan 31, 2022 41.15 45.62 45.57 2,023,358 +3.84(+9.20%)
Jan 28, 2022 40.87 43.20 40.08 41.73 1,180,897 +1.17(+2.88%)
Jan 27, 2022 43.41 43.45 39.92 40.56 1,739,543 -1.91(-4.50%)
Jan 26, 2022 44.13 45.16 41.75 42.47 1,531,948 -0.16(-0.38%)
Jan 25, 2022 43.74 44.75 42.02 42.63 1,018,557 -1.97(-4.42%)
Jan 24, 2022 41.50 44.73 41.13 44.60 2,868,846 +1.20(+2.76%)
Jan 21, 2022 43.84 44.00 40.49 43.40 3,149,880 -1.01(-2.27%)
Jan 20, 2022 43.71 47.21 43.71 44.41 1,684,050 +1.09(+2.52%)
Jan 19, 2022 42.83 45.77 42.83 43.32 1,644,621 +0.49(+1.14%)
Jan 18, 2022 45.78 46.28 42.72 42.83 1,478,690 -3.20(-6.95%)
Jan 14, 2022 46.03 0 -1.47(-3.09%)
Jan 13, 2022 49.96 51.38 47.30 47.50 1,108,579 -2.60(-5.19%)
Jan 12, 2022 48.64 50.93 48.60 50.10 2,009,813 +2.56(+5.38%)
Jan 11, 2022 47.81 49.62 47.28 47.54 813,004 -0.34(-0.71%)
Jan 10, 2022 46.37 48.10 44.38 47.88 1,857,495 +0.24(+0.50%)
Jan 07, 2022 46.93 48.45 46.60 47.64 1,126,044 +0.73(+1.56%)
Jan 06, 2022 48.80 49.82 44.54 46.91 2,849,208 -2.22(-4.52%)
Jan 05, 2022 50.65 51.30 49.03 49.13 2,765,515 -2.21(-4.30%)
Jan 04, 2022 51.17 52.59 48.85 51.34 1,964,631 -0.22(-0.43%)
Jan 03, 2022 50.66 51.98 48.68 51.56 1,684,260 +1.43(+2.85%)
Dec 31, 2021 51.01 51.53 50.11 50.13 1,031,769 -0.99(-1.94%)
Dec 30, 2021 50.63 52.89 50.08 51.12 1,342,523 +0.49(+0.97%)
Dec 29, 2021 50.60 51.78 49.19 50.63 1,761,083 +0.02(+0.04%)
Dec 28, 2021 52.44 52.44 49.57 50.61 1,685,428 -1.76(-3.36%)
Dec 27, 2021 51.17 52.87 50.89 52.37 1,550,422 +0.83(+1.61%)
Dec 23, 2021 49.22 52.33 48.51 51.54 2,250,005 +2.85(+5.85%)
Dec 22, 2021 49.00 50.19 47.30 48.69 2,619,205 -0.07(-0.14%)
Dec 21, 2021 48.61 50.02 47.77 48.76 4,251,585 +0.37(+0.76%)
Dec 20, 2021 49.97 50.19 46.35 48.39 2,926,639 -1.69(-3.37%)
Dec 17, 2021 48.91 50.62 47.50 50.08 3,437,486 +0.76(+1.54%)
Dec 16, 2021 53.60 53.75 48.85 49.32 6,668,169 -6.39(-11.47%)
Dec 15, 2021 52.81 55.82 52.10 55.71 1,815,990 +2.53(+4.76%)
Dec 14, 2021 51.15 54.19 49.23 53.18 3,057,904 -2.50(-4.49%)
Dec 13, 2021 53.70 56.19 53.16 55.68 1,654,277 +1.74(+3.23%)
Dec 10, 2021 58.30 59.70 53.76 53.94 2,925,125 -3.54(-6.16%)
Dec 09, 2021 61.17 62.50 57.13 57.48 1,768,970 -4.54(-7.32%)
Dec 08, 2021 61.68 62.77 57.81 62.02 1,706,112 +0.11(+0.18%)
Dec 07, 2021 60.00 63.00 59.13 61.91 2,377,525 +4.35(+7.56%)
Dec 06, 2021 58.71 59.48 55.55 57.56 2,784,915 -2.30(-3.84%)
Dec 03, 2021 66.27 66.27 56.57 59.86 4,792,250 -7.65(-11.33%)
Dec 02, 2021 64.76 68.01 63.50 67.51 2,176,159 +2.75(+4.25%)
Dec 01, 2021 68.01 68.94 63.50 64.76 2,806,454 -2.89(-4.27%)
Nov 30, 2021 66.04 68.02 65.55 67.65 3,285,879 +0.98(+1.47%)
Nov 29, 2021 62.11 67.90 62.00 66.67 3,726,563 +5.54(+9.06%)
Nov 26, 2021 59.98 61.13 58.69 61.13 1,375,742 +1.78(+3.00%)
Nov 24, 2021 56.27 60.00 54.29 59.35 2,199,593 +2.25(+3.94%)
Nov 23, 2021 58.80 58.96 55.80 57.10 4,658,457 -1.96(-3.32%)
Nov 22, 2021 61.12 61.42 58.31 59.06 2,951,580 -2.15(-3.51%)
Nov 19, 2021 65.00 65.00 60.86 61.21 2,754,333 -4.26(-6.51%)
Nov 18, 2021 68.68 69.04 65.32 65.47 1,840,575 -4.05(-5.83%)
Nov 17, 2021 68.45 70.51 67.64 69.52 2,783,380 +1.72(+2.54%)
Nov 16, 2021 69.75 71.99 66.34 67.80 4,427,832 -2.97(-4.20%)
Nov 15, 2021 70.04 72.60 68.68 70.77 3,761,850 -2.71(-3.69%)
Nov 12, 2021 75.59 76.87 71.85 73.48 19,513,904 -3.21(-4.19%)
Nov 11, 2021 71.47 76.88 68.80 76.69 3,120,672 +12.19(+18.90%)
Nov 10, 2021 64.67 64.50 5,569,821 -12.01(-15.70%)
Nov 09, 2021 72.00 76.56 69.79 76.51 3,086,531 +5.46(+7.68%)
Nov 08, 2021 67.51 71.22 66.60 71.05 1,512,086 +3.20(+4.72%)
Nov 05, 2021 72.10 72.11 65.88 67.85 1,855,255 -4.82(-6.63%)
Nov 04, 2021 74.00 74.10 70.71 72.67 827,112 -0.77(-1.05%)
Nov 03, 2021 72.00 74.83 71.08 73.44 1,241,313 +0.67(+0.92%)
Nov 02, 2021 74.00 74.00 69.71 72.77 1,391,980 -0.96(-1.30%)
Nov 01, 2021 69.00 74.39 72.29 73.73 1,852,416 +4.25(+6.12%)
Oct 29, 2021 69.55 71.49 68.14 69.48 2,329,900 +0.27(+0.39%)
Oct 28, 2021 67.30 70.14 65.68 69.21 2,075,418 +2.11(+3.14%)
Oct 27, 2021 66.38 68.76 64.51 67.10 2,110,289 +0.63(+0.95%)
Oct 26, 2021 66.25 66.47 2,526,212 +1.45(+2.23%)
Oct 25, 2021 65.47 66.00 63.17 65.02 1,979,276 +0.27(+0.42%)
Oct 22, 2021 67.34 67.84 63.89 64.75 2,494,936 -3.12(-4.60%)
Oct 21, 2021 73.29 75.86 67.34 67.87 2,768,750 -4.81(-6.62%)
Oct 20, 2021 71.34 74.38 69.11 72.68 1,926,028 +1.18(+1.65%)
Oct 19, 2021 72.00 73.88 69.70 71.50 1,586,674 +0.93(+1.32%)
Oct 18, 2021 70.00 72.56 68.89 70.57 2,391,380 +0.69(+0.99%)
Oct 15, 2021 76.00 76.03 69.35 69.88 2,456,145 -5.75(-7.60%)
Oct 14, 2021 79.01 80.62 73.52 75.63 1,818,576 -2.22(-2.85%)
Oct 13, 2021 75.89 78.38 73.75 77.85 1,609,494 +2.60(+3.46%)
Oct 12, 2021 71.17 76.10 69.51 75.25 2,750,739 +4.87(+6.92%)
Oct 11, 2021 74.84 76.23 70.28 70.38 2,229,072 -6.12(-8.00%)
Oct 08, 2021 80.50 81.30 74.28 76.50 3,507,091 -3.72(-4.64%)
Oct 07, 2021 87.00 91.25 79.68 80.22 3,747,692 -5.93(-6.88%)
Oct 06, 2021 76.38 86.53 75.99 86.15 3,117,831 +8.00(+10.24%)
Oct 05, 2021 75.35 78.18 74.80 78.15 1,276,514 +3.14(+4.19%)
Oct 04, 2021 78.00 78.49 74.02 75.01 1,399,107 -4.38(-5.52%)
Oct 01, 2021 81.00 82.83 77.40 79.39 1,803,510 -1.31(-1.62%)
Sep 30, 2021 82.31 84.23 80.61 80.70 1,273,729 -1.32(-1.61%)
Sep 29, 2021 81.47 85.45 81.47 82.02 2,100,243 +1.61(+2.00%)
Sep 28, 2021 85.14 87.00 79.50 80.41 2,188,605 -7.15(-8.17%)
Sep 27, 2021 86.09 89.30 83.71 87.56 1,517,093 +1.47(+1.71%)
Sep 24, 2021 87.00 88.98 85.00 86.09 1,126,501 -2.00(-2.27%)
Sep 23, 2021 85.68 90.98 83.80 88.09 1,822,940 +3.80(+4.51%)
Sep 22, 2021 87.42 87.96 83.55 84.29 1,787,202 -2.76(-3.17%)
Sep 21, 2021 88.02 89.90 85.50 87.05 2,554,587 +1.39(+1.62%)
Sep 20, 2021 91.01 91.80 83.00 85.66 3,556,621 -10.01(-10.46%)
Sep 17, 2021 96.16 101.49 93.25 95.67 5,273,252 +0.19(+0.20%)
Sep 16, 2021 96.00 99.02 95.00 95.48 2,062,153 +1.19(+1.26%)
Sep 15, 2021 101.00 101.00 93.55 94.29 2,800,731 -7.16(-7.06%)
Sep 14, 2021 95.78 103.34 95.21 101.45 2,217,144 +6.49(+6.83%)
Sep 13, 2021 105.71 105.90 92.18 94.96 2,743,472 -7.06(-6.92%)
Sep 10, 2021 103.05 107.79 100.75 102.02 2,111,069 +0.73(+0.72%)
Sep 09, 2021 93.00 103.71 92.41 101.29 1,925,703 +7.54(+8.04%)
Sep 08, 2021 99.20 103.09 92.32 93.75 2,042,805 -4.50(-4.58%)
Sep 07, 2021 99.10 107.70 97.60 98.25 2,012,089 -0.91(-0.92%)
Sep 03, 2021 98.21 104.98 95.26 99.16 2,781,035 +0.95(+0.97%)
Sep 02, 2021 91.63 99.40 91.04 98.21 2,846,972 +7.21(+7.92%)
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.