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

Roku Inc (NQ: ROKU )

56.35 -6.46 (-10.28%)
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 (%)
Nov 30, 2020 275.39 293.65 274.28 293.57 6,182,628 +18.23(+6.62%)
Nov 27, 2020 279.70 280.60 273.01 275.34 2,480,900 -2.72(-0.98%)
Nov 25, 2020 275.00 278.78 270.77 278.06 3,135,100 +5.05(+1.85%)
Nov 24, 2020 279.50 284.00 268.14 273.01 6,308,794 -3.57(-1.29%)
Nov 23, 2020 270.00 279.50 268.60 276.58 7,843,793 +13.44(+5.11%)
Nov 20, 2020 257.09 265.97 254.79 263.14 6,669,600 +7.47(+2.92%)
Nov 19, 2020 236.16 257.49 235.60 255.67 12,005,101 +23.68(+10.21%)
Nov 18, 2020 235.88 239.19 231.50 231.99 2,750,612 -5.14(-2.17%)
Nov 17, 2020 233.00 242.46 232.20 237.13 5,167,540 +4.43(+1.90%)
Nov 16, 2020 222.20 232.89 220.60 232.70 2,955,369 +4.60(+2.02%)
Nov 13, 2020 232.59 236.44 225.00 228.10 4,185,300 -2.80(-1.21%)
Nov 12, 2020 231.24 236.65 227.61 230.90 5,065,021 -0.53(-0.23%)
Nov 11, 2020 220.01 232.08 217.69 231.43 7,426,705 +14.45(+6.66%)
Nov 10, 2020 227.84 228.20 207.50 216.98 7,609,954 -4.93(-2.22%)
Nov 09, 2020 231.00 240.88 220.88 221.91 11,628,558 -31.45(-12.41%)
Nov 06, 2020 235.99 255.66 228.89 253.36 16,526,900 +28.30(+12.57%)
Nov 05, 2020 221.98 226.59 217.12 225.06 7,620,555 +9.38(+4.35%)
Nov 04, 2020 208.13 215.72 205.04 215.68 3,572,495 +12.19(+5.99%)
Nov 03, 2020 208.55 209.31 196.52 203.49 6,679,042 -3.39(-1.64%)
Nov 02, 2020 205.66 212.80 203.71 206.88 3,508,877 +4.48(+2.21%)
Oct 30, 2020 217.10 218.13 200.45 202.40 4,607,900 -15.53(-7.13%)
Oct 29, 2020 219.80 221.58 214.63 217.93 2,380,375 +0.53(+0.24%)
Oct 28, 2020 222.00 224.96 215.64 217.40 2,168,333 -7.67(-3.41%)
Oct 27, 2020 219.74 226.50 217.18 225.07 2,771,445 +6.65(+3.04%)
Oct 26, 2020 223.63 229.55 216.74 218.42 3,134,211 -5.54(-2.47%)
Oct 23, 2020 223.30 224.88 218.50 223.96 2,170,800 +1.60(+0.72%)
Oct 22, 2020 223.49 229.45 218.90 222.36 3,497,327 -0.42(-0.19%)
Oct 21, 2020 218.00 227.49 216.27 222.78 5,066,950 +4.38(+2.01%)
Oct 20, 2020 223.63 224.98 217.23 218.40 3,736,736 -3.74(-1.68%)
Oct 19, 2020 223.71 228.62 220.18 222.14 4,394,467 -0.18(-0.08%)
Oct 16, 2020 227.66 231.44 222.19 222.32 4,021,600 -4.15(-1.83%)
Oct 15, 2020 225.00 230.07 223.65 226.47 4,737,105 -6.58(-2.82%)
Oct 14, 2020 237.35 238.33 228.79 233.05 6,622,857 -5.52(-2.31%)
Oct 13, 2020 221.10 239.14 219.02 238.57 8,294,190 +16.89(+7.62%)
Oct 12, 2020 226.20 227.00 221.35 221.68 5,770,094 -2.27(-1.01%)
Oct 09, 2020 226.05 226.83 221.63 223.95 7,254,500 +0.11(+0.05%)
Oct 08, 2020 221.96 228.33 219.33 223.84 12,750,334 +11.29(+5.31%)
Oct 07, 2020 207.95 214.26 207.50 212.55 5,163,071 +7.72(+3.77%)
Oct 06, 2020 203.76 208.96 202.66 204.83 5,501,096 +0.67(+0.33%)
Oct 05, 2020 201.39 204.94 197.95 204.16 5,166,679 +4.16(+2.08%)
Oct 02, 2020 195.37 203.56 194.80 200.00 7,415,300 -0.34(-0.17%)
Oct 01, 2020 192.83 200.47 192.70 200.34 9,719,932 +11.54(+6.11%)
Sep 30, 2020 187.89 193.55 185.86 188.80 6,793,527 +0.93(+0.50%)
Sep 29, 2020 186.20 190.34 183.22 187.87 6,240,492 +1.58(+0.85%)
Sep 28, 2020 185.00 189.01 181.66 186.29 5,649,335 +3.86(+2.12%)
Sep 25, 2020 182.67 186.96 176.63 182.43 8,288,000 +4.16(+2.33%)
Sep 24, 2020 183.57 184.97 177.68 178.27 10,824,416 -8.98(-4.80%)
Sep 23, 2020 193.49 200.73 185.00 187.25 18,578,156 -6.54(-3.37%)
Sep 22, 2020 187.38 195.36 182.50 193.79 20,687,460 +4.97(+2.63%)
Sep 21, 2020 166.05 189.80 163.54 188.82 35,498,340 +28.35(+17.67%)
Sep 18, 2020 165.23 165.78 157.54 160.47 9,286,600 -4.20(-2.55%)
Sep 17, 2020 165.86 168.13 161.36 164.67 6,316,573 -5.32(-3.13%)
Sep 16, 2020 168.00 174.19 167.71 169.99 8,088,911 +1.47(+0.87%)
Sep 15, 2020 162.71 170.44 161.77 168.52 10,214,251 +10.79(+6.84%)
Sep 14, 2020 157.06 160.20 155.40 157.73 5,002,478 +2.27(+1.46%)
Sep 11, 2020 160.75 161.50 152.62 155.46 5,037,000 -3.98(-2.50%)
Sep 10, 2020 162.24 168.60 158.93 159.44 5,307,760 -1.74(-1.08%)
Sep 09, 2020 166.07 166.80 159.08 161.18 6,121,225 -1.45(-0.89%)
Sep 08, 2020 155.08 170.44 155.00 162.63 11,266,374 +2.72(+1.70%)
Sep 04, 2020 165.00 167.42 150.38 159.91 7,218,500 -6.99(-4.19%)
Sep 03, 2020 172.18 176.48 165.08 166.90 8,166,316 -11.42(-6.40%)
Sep 02, 2020 183.76 183.76 171.03 178.32 8,276,199 -0.95(-0.53%)
Sep 01, 2020 177.00 185.44 176.63 179.27 10,565,644 +5.79(+3.34%)
Aug 31, 2020 172.51 175.51 168.06 173.48 10,223,421 +0.63(+0.36%)
Aug 28, 2020 162.00 177.54 161.50 172.85 26,709,800 +11.88(+7.38%)
Aug 27, 2020 162.59 166.15 157.86 160.97 7,421,216 -3.31(-2.01%)
Aug 26, 2020 151.61 167.17 151.13 164.28 17,705,480 +16.51(+11.17%)
Aug 25, 2020 148.00 148.71 145.86 147.77 3,573,739 -0.81(-0.55%)
Aug 24, 2020 149.50 149.70 145.60 148.58 4,349,607 +1.45(+0.99%)
Aug 21, 2020 148.95 150.56 146.60 147.13 3,544,200 -1.76(-1.18%)
Aug 20, 2020 147.31 151.89 146.42 148.89 4,490,096 +1.52(+1.03%)
Aug 19, 2020 149.00 150.89 146.17 147.37 4,330,056 -2.48(-1.65%)
Aug 18, 2020 147.30 152.19 146.51 149.85 5,944,323 +4.14(+2.84%)
Aug 17, 2020 147.77 148.27 143.36 145.71 4,901,162 -1.14(-0.78%)
Aug 14, 2020 150.85 152.50 146.20 146.85 3,854,900 -3.12(-2.08%)
Aug 13, 2020 148.62 152.01 146.81 149.97 5,542,442 +2.99(+2.03%)
Aug 12, 2020 151.45 153.85 146.66 146.98 10,270,887 +0.57(+0.39%)
Aug 11, 2020 149.28 152.25 143.21 146.41 5,628,208 -4.00(-2.66%)
Aug 10, 2020 157.42 157.79 147.56 150.41 6,275,286 -5.98(-3.82%)
Aug 07, 2020 154.45 164.73 153.39 156.39 15,904,100 +2.52(+1.64%)
Aug 06, 2020 159.57 160.50 150.05 153.87 19,636,626 -11.55(-6.98%)
Aug 05, 2020 164.85 169.14 163.75 165.42 12,735,925 -1.02(-0.61%)
Aug 04, 2020 164.23 168.15 163.30 166.44 8,690,366 +4.62(+2.86%)
Aug 03, 2020 158.36 163.42 156.62 161.82 8,879,909 +6.93(+4.47%)
Jul 31, 2020 153.61 158.27 151.12 154.89 8,087,200 +4.54(+3.02%)
Jul 30, 2020 150.16 154.02 149.24 150.35 3,454,304 -1.22(-0.80%)
Jul 29, 2020 150.00 154.42 149.20 151.57 4,598,301 +2.82(+1.90%)
Jul 28, 2020 154.39 155.95 148.50 148.75 5,492,329 -7.22(-4.63%)
Jul 27, 2020 153.34 156.58 151.55 155.97 5,135,519 +4.80(+3.18%)
Jul 24, 2020 147.24 153.10 145.17 151.17 4,891,500 +1.01(+0.67%)
Jul 23, 2020 152.22 158.47 148.04 150.16 7,137,329 -2.01(-1.32%)
Jul 22, 2020 153.53 156.00 150.82 152.17 3,574,899 -1.19(-0.78%)
Jul 21, 2020 152.78 159.06 150.22 153.36 9,378,552 +2.90(+1.93%)
Jul 20, 2020 148.78 151.63 146.58 150.46 6,175,617 +2.10(+1.42%)
Jul 17, 2020 150.99 153.71 147.95 148.36 6,527,400 -4.95(-3.23%)
Jul 16, 2020 152.72 157.28 149.48 153.31 8,897,845 -0.90(-0.58%)
Jul 15, 2020 150.98 155.88 147.59 154.21 9,198,019 +3.85(+2.56%)
Jul 14, 2020 149.51 156.36 142.15 150.36 12,708,706 +1.30(+0.87%)
Jul 13, 2020 158.99 166.18 147.42 149.06 18,533,416 -3.99(-2.61%)
Jul 10, 2020 147.82 159.88 147.26 153.05 24,628,100 +3.36(+2.24%)
Jul 09, 2020 136.50 149.98 136.28 149.69 25,300,514 +15.93(+11.91%)
Jul 08, 2020 131.88 135.14 130.70 133.76 6,403,938 +3.34(+2.56%)
Jul 07, 2020 131.69 135.81 129.40 130.42 7,456,071 -1.61(-1.22%)
Jul 06, 2020 130.86 135.97 128.66 132.03 10,407,669 +3.38(+2.63%)
Jul 02, 2020 128.47 132.50 125.19 128.65 12,158,001 +0.26(+0.20%)
Jul 01, 2020 117.30 129.44 116.35 128.39 14,995,884 +11.86(+10.18%)
Jun 30, 2020 115.10 117.87 113.88 116.53 5,843,454 +1.48(+1.29%)
Jun 29, 2020 122.40 123.21 112.11 115.05 12,066,872 -7.50(-6.12%)
Jun 26, 2020 124.82 126.55 120.26 122.55 7,984,000 -1.05(-0.85%)
Jun 25, 2020 123.00 125.00 120.57 123.60 4,808,320 +0.25(+0.20%)
Jun 24, 2020 127.13 129.93 120.42 123.35 8,236,512 -4.53(-3.54%)
Jun 23, 2020 131.00 132.42 127.32 127.88 8,989,520 -1.90(-1.46%)
Jun 22, 2020 129.50 134.81 128.51 129.78 13,276,837 +1.28(+1.00%)
Jun 19, 2020 128.17 132.17 124.75 128.50 18,937,100 +0.71(+0.56%)
Jun 18, 2020 117.75 129.19 117.73 127.79 19,332,740 +10.47(+8.92%)
Jun 17, 2020 119.48 123.10 115.78 117.32 14,456,430 -3.49(-2.89%)
Jun 16, 2020 109.81 120.85 107.70 120.81 17,166,446 +13.32(+12.39%)
Jun 15, 2020 107.17 107.64 103.94 107.49 5,936,677 -0.58(-0.54%)
Jun 12, 2020 108.81 110.16 105.30 108.07 7,460,300 +1.12(+1.05%)
Jun 11, 2020 108.69 114.92 106.24 106.95 8,307,254 -6.85(-6.02%)
Jun 10, 2020 114.49 116.28 110.22 113.80 8,117,213 +0.55(+0.49%)
Jun 09, 2020 112.44 115.17 108.60 113.25 9,754,418 +0.30(+0.27%)
Jun 08, 2020 105.53 113.02 103.97 112.95 9,115,041 +8.57(+8.21%)
Jun 05, 2020 103.95 104.50 100.19 104.38 10,496,200 +1.45(+1.41%)
Jun 04, 2020 104.00 107.75 101.80 102.93 11,758,613 -1.03(-0.99%)
Jun 03, 2020 111.00 111.35 103.90 103.96 13,459,313 -6.86(-6.19%)
Jun 02, 2020 113.72 114.38 108.87 110.82 6,353,027 -2.13(-1.89%)
Jun 01, 2020 109.17 114.20 108.40 112.95 6,971,549 +3.44(+3.14%)
May 29, 2020 109.85 112.12 107.31 109.51 6,830,300 +0.31(+0.28%)
May 28, 2020 105.63 110.84 104.88 109.20 7,469,657 +2.64(+2.48%)
May 27, 2020 107.34 109.09 101.56 106.56 7,957,736 -1.03(-0.96%)
May 26, 2020 110.21 111.66 107.30 107.59 8,251,581 -0.92(-0.85%)
May 22, 2020 111.63 114.40 107.62 108.51 11,992,000 -6.19(-5.40%)
May 21, 2020 116.36 116.56 112.07 114.70 7,713,837 -2.34(-2.00%)
May 20, 2020 118.50 119.92 114.25 117.04 8,654,802 +1.02(+0.88%)
May 19, 2020 118.87 119.99 115.03 116.02 6,672,295 -2.43(-2.05%)
May 18, 2020 114.53 120.09 114.52 118.45 9,357,738 +5.52(+4.89%)
May 15, 2020 115.82 116.79 112.48 112.93 9,708,400 -3.67(-3.15%)
May 14, 2020 117.50 120.70 115.06 116.60 12,156,333 -0.96(-0.82%)
May 13, 2020 128.28 128.55 114.60 117.56 18,663,102 -9.60(-7.55%)
May 12, 2020 132.69 134.98 126.68 127.16 11,513,616 -5.02(-3.80%)
May 11, 2020 125.02 132.88 124.60 132.18 14,457,172 +5.52(+4.36%)
May 08, 2020 125.57 133.67 124.34 126.66 29,648,100 -10.84(-7.88%)
May 07, 2020 131.20 138.79 130.28 137.50 22,003,488 +9.98(+7.83%)
May 06, 2020 123.54 128.95 122.51 127.52 10,551,659 +4.03(+3.26%)
May 05, 2020 126.30 126.77 121.77 123.49 9,654,299 -0.81(-0.65%)
May 04, 2020 113.46 124.33 112.69 124.30 14,522,977 +10.28(+9.02%)
May 01, 2020 119.55 122.00 111.36 114.02 9,717,800 -7.21(-5.95%)
Apr 30, 2020 119.17 124.50 118.70 121.23 8,022,527 +1.71(+1.43%)
Apr 29, 2020 119.18 122.86 116.65 119.52 8,977,397 +0.16(+0.13%)
Apr 28, 2020 126.05 127.26 118.51 119.36 12,986,055 -9.27(-7.21%)
Apr 27, 2020 126.30 130.36 125.32 128.63 6,566,415 +3.80(+3.04%)
Apr 24, 2020 124.86 126.02 121.64 124.83 7,635,900 +1.77(+1.44%)
Apr 23, 2020 123.00 128.40 122.21 123.06 11,357,285 +0.87(+0.71%)
Apr 22, 2020 124.43 125.73 119.25 122.19 12,261,839 -1.37(-1.11%)
Apr 21, 2020 131.75 132.74 118.12 123.56 19,008,260 -6.48(-4.98%)
Apr 20, 2020 127.85 135.47 127.35 130.04 18,810,776 +3.24(+2.56%)
Apr 17, 2020 123.68 128.01 118.56 126.80 20,691,700 -1.20(-0.94%)
Apr 16, 2020 117.00 132.40 115.10 128.00 38,262,420 +15.00(+13.27%)
Apr 15, 2020 102.42 114.32 101.97 113.00 18,196,568 +6.47(+6.07%)
Apr 14, 2020 107.99 108.60 102.42 106.53 22,978,048 +9.97(+10.33%)
Apr 13, 2020 92.50 96.80 91.07 96.56 8,564,066 +4.11(+4.45%)
Apr 09, 2020 90.10 94.10 89.13 92.45 7,271,700 +4.64(+5.28%)
Apr 08, 2020 88.90 92.15 87.52 87.81 6,437,717 +0.01(+0.01%)
Apr 07, 2020 92.85 93.68 86.56 87.80 6,188,733 -1.69(-1.89%)
Apr 06, 2020 83.71 90.44 83.50 89.49 7,140,936 +8.03(+9.86%)
Apr 03, 2020 82.28 83.34 79.38 81.46 4,738,100 -1.07(-1.30%)
Apr 02, 2020 81.41 84.62 80.75 82.53 5,266,776 +0.11(+0.13%)
Apr 01, 2020 84.98 86.50 81.64 82.42 8,691,817 -5.06(-5.78%)
Mar 31, 2020 89.16 94.70 87.08 87.48 9,159,517 -2.13(-2.38%)
Mar 30, 2020 87.90 90.85 86.15 89.61 7,896,545 +2.16(+2.47%)
Mar 27, 2020 87.40 89.50 83.13 87.45 9,820,700 -2.30(-2.56%)
Mar 26, 2020 93.20 96.44 87.00 89.75 15,223,500 -5.10(-5.38%)
Mar 25, 2020 97.85 100.00 88.88 94.85 15,617,797 -2.35(-2.42%)
Mar 24, 2020 96.50 101.78 92.10 97.20 17,761,718 +7.74(+8.65%)
Mar 23, 2020 77.37 90.44 74.77 89.46 18,679,120 +13.33(+17.51%)
Mar 20, 2020 76.52 80.08 73.16 76.13 13,755,000 +2.01(+2.71%)
Mar 19, 2020 69.47 75.54 67.22 74.12 13,193,990 +6.62(+9.81%)
Mar 18, 2020 64.79 74.85 61.50 67.50 19,488,088 -1.96(-2.82%)
Mar 17, 2020 60.30 75.79 58.22 69.46 24,844,176 +5.62(+8.80%)
Mar 16, 2020 74.70 76.47 63.59 63.84 14,403,353 -17.11(-21.14%)
Mar 13, 2020 82.71 83.48 74.25 80.95 11,943,900 +2.14(+2.72%)
Mar 12, 2020 80.65 86.64 78.80 78.81 13,567,888 -11.82(-13.04%)
Mar 11, 2020 96.38 97.35 89.15 90.63 8,752,009 -6.67(-6.86%)
Mar 10, 2020 101.06 101.06 92.75 97.30 9,684,763 +1.04(+1.08%)
Mar 09, 2020 91.00 101.95 90.40 96.26 10,484,502 -5.76(-5.65%)
Mar 06, 2020 104.35 105.30 98.60 102.02 11,841,500 -4.42(-4.15%)
Mar 05, 2020 108.20 110.08 105.66 106.44 8,601,557 -3.17(-2.89%)
Mar 04, 2020 110.01 110.45 105.65 109.61 8,871,153 +0.99(+0.91%)
Mar 03, 2020 113.98 114.75 106.42 108.62 11,592,090 -6.05(-5.28%)
Mar 02, 2020 115.49 116.16 111.33 114.67 9,276,954 +1.00(+0.88%)
Feb 28, 2020 107.00 114.12 106.00 113.67 12,392,700 +3.64(+3.31%)
Feb 27, 2020 106.88 115.20 105.57 110.03 15,832,656 -2.68(-2.38%)
Feb 26, 2020 118.29 119.36 112.33 112.71 9,723,321 -5.96(-5.02%)
Feb 25, 2020 119.48 120.49 113.06 118.67 14,498,255 +1.68(+1.44%)
Feb 24, 2020 110.30 118.00 108.05 116.99 16,392,909 -2.39(-2.00%)
Feb 21, 2020 122.95 123.75 118.24 119.38 12,571,000 -4.70(-3.79%)
Feb 20, 2020 127.25 127.79 121.12 124.08 15,375,314 -2.48(-1.96%)
Feb 19, 2020 129.22 131.60 126.40 126.56 17,214,218 -0.59(-0.46%)
Feb 18, 2020 131.66 133.55 125.24 127.15 19,437,450 -3.10(-2.38%)
Feb 14, 2020 149.19 151.20 127.40 130.25 63,567,800 -8.80(-6.33%)
Feb 13, 2020 139.50 141.71 138.36 139.05 20,428,136 +0.76(+0.55%)
Feb 12, 2020 140.28 141.30 137.03 138.29 12,521,586 +1.25(+0.91%)
Feb 11, 2020 135.71 142.45 134.10 137.04 19,879,364 +4.83(+3.65%)
Feb 10, 2020 124.99 133.37 124.80 132.21 13,472,443 +7.96(+6.41%)
Feb 07, 2020 126.30 127.60 123.90 124.25 5,447,800 -1.91(-1.51%)
Feb 06, 2020 126.40 129.02 124.23 126.16 6,416,271 +0.22(+0.17%)
Feb 05, 2020 133.46 133.51 125.02 125.94 8,784,885 -5.09(-3.88%)
Feb 04, 2020 129.10 132.79 128.77 131.03 7,983,694 +3.53(+2.77%)
Feb 03, 2020 123.90 129.48 123.20 127.50 10,113,871 +6.55(+5.42%)
Jan 31, 2020 129.10 129.53 120.35 120.95 16,948,000 -10.00(-7.64%)
Jan 30, 2020 127.56 130.88 126.80 130.95 4,467,204 +2.07(+1.61%)
Jan 29, 2020 130.44 131.80 128.62 128.88 5,802,178 -0.73(-0.56%)
Jan 28, 2020 127.30 130.29 125.01 129.61 8,167,900 +3.40(+2.69%)
Jan 27, 2020 127.53 128.52 123.78 126.21 9,226,879 -3.88(-2.98%)
Jan 24, 2020 133.92 135.66 128.79 130.09 8,488,000 -3.98(-2.97%)
Jan 23, 2020 132.18 134.99 129.55 134.07 8,812,316 +1.64(+1.24%)
Jan 22, 2020 137.52 140.50 132.31 132.43 11,817,807 -4.20(-3.07%)
Jan 21, 2020 132.15 137.50 131.23 136.63 12,773,272 +6.25(+4.79%)
Jan 17, 2020 131.25 131.60 128.38 130.38 9,173,500 -0.69(-0.53%)
Jan 16, 2020 132.87 134.27 128.40 131.07 11,206,735 -1.43(-1.08%)
Jan 15, 2020 132.87 136.06 132.13 132.50 7,631,678 -0.92(-0.69%)
Jan 14, 2020 134.04 137.13 131.12 133.42 11,145,389 -0.51(-0.38%)
Jan 13, 2020 130.23 135.00 126.30 133.93 18,440,008 +5.53(+4.31%)
Jan 10, 2020 132.64 133.00 128.10 128.40 13,453,400 -5.39(-4.03%)
Jan 09, 2020 135.67 138.77 131.24 133.79 12,630,689 -0.85(-0.63%)
Jan 08, 2020 137.11 137.93 132.85 134.64 11,291,379 -3.55(-2.57%)
Jan 07, 2020 144.01 144.23 137.91 138.19 11,577,632 -5.18(-3.61%)
Jan 06, 2020 136.26 144.55 135.75 143.37 14,421,995 +5.86(+4.26%)
Jan 03, 2020 134.51 138.89 134.00 137.51 8,645,100 +0.41(+0.30%)
Jan 02, 2020 135.99 137.33 133.58 137.10 9,930,088 +3.20(+2.39%)
Dec 31, 2019 128.75 134.85 127.22 133.90 13,780,300 +2.30(+1.75%)
Dec 30, 2019 137.50 138.75 130.60 131.60 14,469,742 -7.92(-5.68%)
Dec 27, 2019 144.94 145.10 139.00 139.52 13,326,900 -5.08(-3.51%)
Dec 26, 2019 146.69 149.49 143.82 144.60 14,660,269 -0.97(-0.67%)
Dec 24, 2019 141.30 146.72 140.50 145.57 11,084,600 +5.43(+3.87%)
Dec 23, 2019 137.01 141.25 136.08 140.14 10,812,013 +3.25(+2.37%)
Dec 20, 2019 140.14 141.87 136.35 136.89 12,726,600 -0.84(-0.61%)
Dec 19, 2019 134.39 141.00 133.80 137.73 13,757,989 +3.29(+2.45%)
Dec 18, 2019 136.03 137.59 133.93 134.44 9,440,496 -0.84(-0.62%)
Dec 17, 2019 136.49 137.74 132.80 135.28 16,008,786 -3.07(-2.22%)
Dec 16, 2019 134.00 138.51 127.53 138.35 19,601,448 +5.86(+4.42%)
Dec 13, 2019 138.30 142.84 132.16 132.49 17,473,000 -7.08(-5.07%)
Dec 12, 2019 144.73 144.88 136.81 139.57 16,719,424 -6.13(-4.21%)
Dec 11, 2019 147.98 148.72 144.67 145.70 9,531,572 -1.39(-0.94%)
Dec 10, 2019 146.40 149.27 145.30 147.09 11,119,194 +1.55(+1.06%)
Dec 09, 2019 143.95 148.03 143.61 145.54 12,512,307 +1.28(+0.89%)
Dec 06, 2019 148.60 149.79 143.13 144.26 15,788,400 -4.08(-2.75%)
Dec 05, 2019 152.47 153.35 147.55 148.34 15,823,080 -2.24(-1.49%)
Dec 04, 2019 149.00 151.97 144.05 150.58 26,243,524 +5.95(+4.11%)
Dec 03, 2019 138.06 145.89 136.52 144.63 27,509,698 +8.56(+6.29%)
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.