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

Mongodb Inc Cl A (NQ: MDB )

365.18 -6.76 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 186.51 189.61 182.75 183.03 1,129,984 -3.56(-1.91%)
Oct 28, 2022 184.95 187.81 177.65 186.59 2,342,725 -3.80(-2.00%)
Oct 27, 2022 194.59 199.66 189.76 190.39 1,100,947 -0.66(-0.35%)
Oct 26, 2022 183.37 202.16 183.24 191.05 2,349,596 -9.64(-4.80%)
Oct 25, 2022 185.18 200.96 185.18 200.69 2,289,847 +18.78(+10.32%)
Oct 24, 2022 188.93 189.03 176.69 181.91 2,170,065 -6.99(-3.70%)
Oct 21, 2022 188.07 188.90 177.70 188.90 3,136,734 -2.10(-1.10%)
Oct 20, 2022 186.00 197.97 184.04 191.00 1,344,202 +6.23(+3.37%)
Oct 19, 2022 185.05 189.62 180.81 184.77 1,582,138 -5.20(-2.74%)
Oct 18, 2022 195.00 196.78 185.57 189.97 1,812,924 +7.62(+4.18%)
Oct 17, 2022 178.98 186.89 177.08 182.35 1,351,486 +10.27(+5.97%)
Oct 14, 2022 186.14 187.58 171.27 172.08 1,487,169 -8.68(-4.80%)
Oct 13, 2022 174.02 182.71 166.61 180.76 2,130,890 -1.04(-0.57%)
Oct 12, 2022 180.75 182.72 172.40 181.80 1,642,281 +1.75(+0.97%)
Oct 11, 2022 181.10 184.80 171.43 180.05 1,762,654 -1.92(-1.06%)
Oct 10, 2022 191.13 191.89 178.80 181.97 1,808,531 -7.82(-4.12%)
Oct 07, 2022 192.06 194.39 186.86 189.79 1,356,655 -9.41(-4.72%)
Oct 06, 2022 202.00 206.93 195.22 199.20 1,370,359 -2.87(-1.42%)
Oct 05, 2022 197.45 205.00 191.01 202.07 1,612,647 -1.24(-0.61%)
Oct 04, 2022 201.41 208.99 200.43 203.31 3,276,023 +9.24(+4.76%)
Oct 03, 2022 199.01 200.93 185.51 194.07 3,301,265 -4.49(-2.26%)
Sep 30, 2022 196.40 210.50 194.43 198.56 2,699,122 +3.74(+1.92%)
Sep 29, 2022 196.45 199.02 191.78 194.82 1,266,002 -6.49(-3.22%)
Sep 28, 2022 193.92 203.68 192.16 201.31 1,570,901 +6.87(+3.53%)
Sep 27, 2022 194.61 197.95 190.16 194.44 1,337,291 +4.75(+2.50%)
Sep 26, 2022 194.20 200.50 188.17 189.69 1,519,952 -5.04(-2.59%)
Sep 23, 2022 196.90 201.35 189.24 194.73 2,891,404 -3.47(-1.75%)
Sep 22, 2022 206.77 212.00 196.80 198.20 2,374,040 -11.26(-5.38%)
Sep 21, 2022 218.72 222.35 209.45 209.46 1,480,124 -8.44(-3.87%)
Sep 20, 2022 216.96 221.55 213.98 217.90 1,654,550 -3.44(-1.55%)
Sep 19, 2022 218.18 222.35 213.92 221.34 2,096,149 +0.76(+0.34%)
Sep 16, 2022 228.42 228.62 217.55 220.58 3,030,486 -12.94(-5.54%)
Sep 15, 2022 244.69 249.13 232.22 233.52 2,989,547 -13.70(-5.54%)
Sep 14, 2022 251.47 252.59 243.00 247.22 2,010,309 -4.70(-1.87%)
Sep 13, 2022 260.76 263.75 250.96 251.92 2,381,882 -26.59(-9.55%)
Sep 12, 2022 269.07 278.67 266.04 278.51 2,043,053 +9.87(+3.67%)
Sep 09, 2022 250.48 273.91 250.48 268.64 3,029,472 +21.13(+8.54%)
Sep 08, 2022 241.40 250.24 239.77 247.51 1,529,912 +0.80(+0.32%)
Sep 07, 2022 236.17 248.60 233.40 246.71 1,924,969 +8.71(+3.66%)
Sep 06, 2022 241.07 249.12 236.88 238.00 1,936,467 -6.87(-2.81%)
Sep 02, 2022 244.17 254.34 235.20 244.87 3,322,229 +3.76(+1.56%)
Sep 01, 2022 266.94 272.00 238.47 241.11 8,210,703 -81.75(-25.32%)
Aug 31, 2022 335.22 339.81 321.21 322.86 1,997,751 -7.86(-2.38%)
Aug 30, 2022 336.32 341.70 321.78 330.72 1,203,209 -1.35(-0.41%)
Aug 29, 2022 345.30 354.02 326.01 332.07 1,936,115 -21.50(-6.08%)
Aug 26, 2022 362.06 367.29 351.54 353.57 1,199,134 -10.17(-2.80%)
Aug 25, 2022 355.54 365.54 353.07 363.74 1,430,636 +25.14(+7.42%)
Aug 24, 2022 325.42 343.18 325.42 338.60 880,116 +12.34(+3.78%)
Aug 23, 2022 333.28 338.52 326.12 326.26 589,269 -3.50(-1.06%)
Aug 22, 2022 328.40 334.50 323.97 329.76 816,218 -7.31(-2.17%)
Aug 19, 2022 343.92 344.87 333.86 337.07 1,167,195 -16.46(-4.66%)
Aug 18, 2022 359.59 361.26 352.67 353.53 844,873 -8.15(-2.25%)
Aug 17, 2022 365.90 368.00 359.18 361.68 915,251 -12.74(-3.40%)
Aug 16, 2022 375.08 375.08 363.42 374.42 1,338,941 -1.50(-0.40%)
Aug 15, 2022 375.16 383.92 370.95 375.92 629,084 -3.18(-0.84%)
Aug 12, 2022 372.71 379.39 365.83 379.10 751,669 +10.34(+2.80%)
Aug 11, 2022 387.55 390.84 367.68 368.76 846,419 -11.55(-3.04%)
Aug 10, 2022 376.00 389.50 375.99 380.31 1,050,750 +22.13(+6.18%)
Aug 09, 2022 356.56 365.00 354.46 358.18 715,290 -5.53(-1.52%)
Aug 08, 2022 360.00 378.94 359.63 363.71 1,153,722 +6.87(+1.93%)
Aug 05, 2022 336.11 358.99 330.03 356.84 1,342,162 +15.96(+4.68%)
Aug 04, 2022 336.52 341.14 329.11 340.88 948,217 +1.57(+0.46%)
Aug 03, 2022 325.79 340.59 324.45 339.31 1,182,141 +15.51(+4.79%)
Aug 02, 2022 310.05 332.15 308.01 323.80 963,380 +5.78(+1.82%)
Aug 01, 2022 308.03 324.66 302.05 318.02 950,065 +5.55(+1.78%)
Jul 29, 2022 304.91 313.54 300.18 312.47 1,771,743 +15.46(+5.21%)
Jul 28, 2022 289.15 297.34 281.09 297.01 1,158,917 +7.09(+2.45%)
Jul 27, 2022 279.41 292.54 279.41 289.92 1,430,999 +23.22(+8.71%)
Jul 26, 2022 284.84 285.98 263.40 266.70 1,620,188 -22.73(-7.85%)
Jul 25, 2022 298.21 298.98 283.95 289.43 1,451,334 -12.18(-4.04%)
Jul 22, 2022 318.00 323.00 299.86 301.61 1,321,470 -16.32(-5.13%)
Jul 21, 2022 309.16 320.90 306.73 317.93 1,337,121 +10.36(+3.37%)
Jul 20, 2022 290.10 310.99 289.00 307.57 1,569,046 +23.25(+8.18%)
Jul 19, 2022 286.51 287.48 272.60 284.32 1,064,803 +3.15(+1.12%)
Jul 18, 2022 285.50 293.50 279.66 281.17 1,260,274 +3.70(+1.33%)
Jul 15, 2022 281.00 285.95 265.76 277.47 1,661,380 -1.44(-0.52%)
Jul 14, 2022 288.59 290.83 269.48 278.91 2,152,327 -16.35(-5.54%)
Jul 13, 2022 287.63 306.70 282.10 295.26 1,150,336 +4.02(+1.38%)
Jul 12, 2022 310.86 323.02 285.66 291.24 1,874,677 -19.62(-6.31%)
Jul 11, 2022 309.62 315.36 300.36 310.86 963,183 -3.30(-1.05%)
Jul 08, 2022 306.10 323.89 302.12 314.16 1,435,442 -1.32(-0.42%)
Jul 07, 2022 302.05 318.77 301.03 315.48 1,854,238 +11.18(+3.67%)
Jul 06, 2022 301.81 312.10 296.99 304.30 1,532,004 -0.13(-0.04%)
Jul 05, 2022 263.03 304.82 261.29 304.43 3,388,590 +35.42(+13.17%)
Jul 01, 2022 263.72 272.23 256.55 269.01 1,491,208 +9.51(+3.66%)
Jun 30, 2022 274.00 275.03 251.94 259.50 1,776,696 -17.27(-6.24%)
Jun 29, 2022 274.88 281.27 268.47 276.77 928,288 -1.58(-0.57%)
Jun 28, 2022 296.58 301.39 273.36 278.35 1,774,126 -20.54(-6.87%)
Jun 27, 2022 304.05 308.15 293.45 298.89 1,007,864 -4.20(-1.39%)
Jun 24, 2022 295.02 313.67 295.02 303.09 2,519,606 +12.48(+4.29%)
Jun 23, 2022 271.42 292.25 269.69 290.61 1,649,300 +23.38(+8.75%)
Jun 22, 2022 264.17 279.91 262.50 267.23 1,069,698 -2.32(-0.86%)
Jun 21, 2022 255.17 276.00 255.15 269.55 1,880,328 +19.80(+7.93%)
Jun 17, 2022 237.64 252.16 235.96 249.75 1,797,575 +14.74(+6.27%)
Jun 16, 2022 243.10 247.05 231.34 235.01 1,269,679 -19.31(-7.59%)
Jun 15, 2022 243.01 259.44 240.83 254.32 1,537,227 +13.32(+5.53%)
Jun 14, 2022 240.01 250.20 234.79 241.00 1,151,993 +2.00(+0.84%)
Jun 13, 2022 254.08 260.92 237.52 239.00 2,037,052 -29.71(-11.06%)
Jun 10, 2022 285.11 286.69 265.62 268.71 2,013,863 -21.67(-7.46%)
Jun 09, 2022 295.59 306.43 289.31 290.38 1,284,283 -8.63(-2.89%)
Jun 08, 2022 299.00 308.25 294.62 299.01 2,277,097 +3.42(+1.16%)
Jun 07, 2022 270.35 299.00 268.00 295.59 1,958,836 +21.00(+7.65%)
Jun 06, 2022 278.61 286.16 266.53 274.59 1,216,381 +1.46(+0.53%)
Jun 03, 2022 281.80 287.14 266.58 273.13 2,349,645 -13.57(-4.73%)
Jun 02, 2022 262.00 290.89 249.08 286.70 4,987,401 +44.89(+18.56%)
Jun 01, 2022 241.81 262.18 236.24 241.81 3,390,577 +4.66(+1.97%)
May 31, 2022 250.75 255.32 235.00 237.15 2,231,052 -12.91(-5.16%)
May 27, 2022 241.51 252.79 239.00 250.06 1,908,945 +17.00(+7.29%)
May 26, 2022 215.22 241.47 213.39 233.06 2,406,136 +2.27(+0.98%)
May 25, 2022 222.10 233.21 219.00 230.79 1,238,497 +7.18(+3.21%)
May 24, 2022 236.64 237.43 217.82 223.61 1,737,534 -20.44(-8.38%)
May 23, 2022 248.01 253.09 236.48 244.05 1,233,879 -4.05(-1.63%)
May 20, 2022 254.05 265.51 235.25 248.10 2,217,298 +2.77(+1.13%)
May 19, 2022 230.53 257.00 226.94 245.33 2,512,879 +15.36(+6.68%)
May 18, 2022 243.90 249.66 219.73 229.97 2,479,139 -17.31(-7.00%)
May 17, 2022 260.91 267.94 234.01 247.28 2,702,728 -4.72(-1.87%)
May 16, 2022 279.27 289.62 251.50 252.00 1,875,220 -34.03(-11.90%)
May 13, 2022 257.68 290.81 257.08 286.03 2,541,427 +40.40(+16.45%)
May 12, 2022 233.86 262.21 227.60 245.63 2,486,879 +3.38(+1.40%)
May 11, 2022 245.49 270.85 240.10 242.25 2,743,087 -8.24(-3.29%)
May 10, 2022 263.80 272.42 239.15 250.49 2,582,206 -2.23(-0.88%)
May 09, 2022 290.62 293.13 249.01 252.72 2,706,465 -46.99(-15.68%)
May 06, 2022 310.94 310.94 276.51 299.71 2,281,386 -16.22(-5.13%)
May 05, 2022 349.43 349.69 310.63 315.93 1,821,365 -44.63(-12.38%)
May 04, 2022 349.00 361.29 323.38 360.56 1,268,810 +16.84(+4.90%)
May 03, 2022 354.96 366.90 334.74 343.72 1,281,500 -15.87(-4.41%)
May 02, 2022 350.30 360.07 339.29 359.59 1,006,267 +4.66(+1.31%)
Apr 29, 2022 374.96 387.94 353.78 354.93 801,719 -22.72(-6.02%)
Apr 28, 2022 370.24 382.03 354.00 377.65 845,704 +17.67(+4.91%)
Apr 27, 2022 357.22 375.46 353.91 359.98 1,053,082 +7.23(+2.05%)
Apr 26, 2022 380.76 380.76 352.64 352.75 1,035,736 -28.99(-7.59%)
Apr 25, 2022 369.04 387.29 365.87 381.74 943,065 +10.70(+2.88%)
Apr 22, 2022 379.49 386.44 368.75 371.04 792,168 -6.83(-1.81%)
Apr 21, 2022 411.05 420.96 374.54 377.87 1,223,742 -29.14(-7.16%)
Apr 20, 2022 420.57 420.95 401.43 407.01 641,917 -8.99(-2.16%)
Apr 19, 2022 403.02 419.07 393.15 416.00 673,920 +14.85(+3.70%)
Apr 18, 2022 412.00 414.26 393.97 401.15 662,295 -15.35(-3.69%)
Apr 14, 2022 432.44 436.99 416.39 416.50 553,032 -18.74(-4.31%)
Apr 13, 2022 413.44 435.90 411.66 435.24 844,051 +21.17(+5.11%)
Apr 12, 2022 418.00 438.94 412.08 414.07 910,855 +3.97(+0.97%)
Apr 11, 2022 408.61 418.02 402.78 410.10 761,185 -6.78(-1.63%)
Apr 08, 2022 423.09 430.99 414.18 416.88 801,522 -11.61(-2.71%)
Apr 07, 2022 417.42 437.69 416.55 428.49 1,234,741 +6.60(+1.56%)
Apr 06, 2022 423.75 425.00 400.56 421.89 1,578,548 -13.23(-3.04%)
Apr 05, 2022 455.00 457.99 429.25 435.12 1,183,085 -23.48(-5.12%)
Apr 04, 2022 443.78 464.03 440.30 458.60 1,343,234 +4.15(+0.91%)
Apr 01, 2022 443.06 471.96 441.55 454.45 2,001,205 +10.86(+2.45%)
Mar 31, 2022 430.00 455.68 425.21 443.59 1,606,098 +13.37(+3.11%)
Mar 30, 2022 429.30 443.28 423.00 430.22 1,150,528 -5.67(-1.30%)
Mar 29, 2022 428.98 440.89 423.11 435.89 832,416 +14.97(+3.56%)
Mar 28, 2022 407.50 421.62 403.06 420.92 896,550 +14.88(+3.66%)
Mar 25, 2022 421.27 422.01 400.26 406.04 700,788 -14.30(-3.40%)
Mar 24, 2022 408.27 421.48 396.53 420.34 1,250,520 +15.49(+3.83%)
Mar 23, 2022 398.62 418.60 394.55 404.85 820,263 -0.92(-0.23%)
Mar 22, 2022 387.06 414.98 387.06 405.77 1,229,674 +15.27(+3.91%)
Mar 21, 2022 392.33 400.19 381.00 390.50 1,474,581 -7.60(-1.91%)
Mar 18, 2022 381.46 402.12 375.01 398.10 2,233,597 +25.67(+6.89%)
Mar 17, 2022 341.71 374.86 335.81 372.43 1,983,810 +28.61(+8.32%)
Mar 16, 2022 311.99 344.56 311.60 343.82 2,352,783 +45.56(+15.28%)
Mar 15, 2022 292.01 300.76 284.81 298.26 1,545,971 +8.10(+2.79%)
Mar 14, 2022 314.80 324.00 283.13 290.16 2,135,921 -26.33(-8.32%)
Mar 11, 2022 342.98 344.02 316.00 316.49 1,215,713 -22.02(-6.50%)
Mar 10, 2022 327.93 342.82 324.30 338.51 1,548,820 +4.42(+1.32%)
Mar 09, 2022 318.38 339.79 315.00 334.09 3,952,496 +52.35(+18.58%)
Mar 08, 2022 280.04 289.67 272.50 281.74 2,668,724 +1.76(+0.63%)
Mar 07, 2022 309.50 313.97 279.00 279.98 1,819,157 -26.13(-8.54%)
Mar 04, 2022 327.06 332.43 303.38 306.11 2,075,386 -21.12(-6.45%)
Mar 03, 2022 359.40 364.96 322.23 327.23 3,165,887 -54.44(-14.26%)
Mar 02, 2022 382.84 387.71 366.00 381.67 803,948 -0.14(-0.04%)
Mar 01, 2022 382.87 395.85 378.66 381.81 726,176 -0.18(-0.05%)
Feb 28, 2022 376.32 388.78 373.01 381.99 765,516 +6.05(+1.61%)
Feb 25, 2022 374.36 376.23 365.29 375.94 781,818 +0.58(+0.15%)
Feb 24, 2022 336.15 378.49 331.80 375.36 1,228,993 +20.55(+5.79%)
Feb 23, 2022 386.01 389.17 352.40 354.81 1,299,736 -27.62(-7.22%)
Feb 22, 2022 386.97 397.20 379.07 382.43 957,365 -7.75(-1.99%)
Feb 18, 2022 390.18 0 -19.38(-4.73%)
Feb 17, 2022 432.89 432.96 407.49 409.56 966,528 -26.57(-6.09%)
Feb 16, 2022 442.34 442.34 425.73 436.13 775,177 -9.70(-2.18%)
Feb 15, 2022 441.77 449.68 433.06 445.83 820,916 +15.90(+3.70%)
Feb 14, 2022 427.92 443.87 425.26 429.93 644,206 +2.76(+0.65%)
Feb 11, 2022 450.72 460.00 421.69 427.17 1,172,468 -23.43(-5.20%)
Feb 10, 2022 428.66 464.73 427.00 450.60 1,718,383 +8.93(+2.02%)
Feb 09, 2022 432.36 443.31 425.88 441.67 1,159,122 +22.24(+5.30%)
Feb 08, 2022 402.35 421.59 401.00 419.43 846,375 +11.60(+2.84%)
Feb 07, 2022 405.92 427.99 405.92 407.83 875,829 +4.29(+1.06%)
Feb 04, 2022 381.77 409.72 376.01 403.54 1,007,019 +21.69(+5.68%)
Feb 03, 2022 385.20 381.85 1,043,286 -16.06(-4.04%)
Feb 02, 2022 414.00 415.05 392.91 397.91 698,959 -13.24(-3.22%)
Feb 01, 2022 406.70 412.94 389.59 411.15 762,999 +6.04(+1.49%)
Jan 31, 2022 378.58 406.34 405.11 1,188,938 +32.06(+8.59%)
Jan 28, 2022 355.16 373.66 340.25 373.05 1,263,754 +21.54(+6.13%)
Jan 27, 2022 361.19 369.92 349.58 351.51 1,533,779 -0.06(-0.02%)
Jan 26, 2022 376.61 393.84 345.35 351.57 1,899,054 -13.91(-3.81%)
Jan 25, 2022 379.33 383.92 359.51 365.48 1,248,568 -20.97(-5.43%)
Jan 24, 2022 363.74 387.81 345.25 386.45 1,944,106 +10.88(+2.90%)
Jan 21, 2022 385.37 399.78 372.00 375.57 1,121,908 -13.55(-3.48%)
Jan 20, 2022 392.00 412.00 387.36 389.12 1,193,599 +4.53(+1.18%)
Jan 19, 2022 390.58 402.72 384.59 384.59 770,597 -2.68(-0.69%)
Jan 18, 2022 386.27 407.26 377.77 387.27 993,814 -9.60(-2.42%)
Jan 14, 2022 396.87 0 +6.04(+1.55%)
Jan 13, 2022 432.09 432.09 389.46 390.83 1,854,721 -41.66(-9.63%)
Jan 12, 2022 449.00 450.06 430.45 432.49 945,683 -11.30(-2.55%)
Jan 11, 2022 426.90 449.00 426.90 443.79 1,112,031 +8.79(+2.02%)
Jan 10, 2022 414.10 435.59 393.95 435.00 1,709,224 +5.37(+1.25%)
Jan 07, 2022 425.00 443.24 419.91 429.63 1,139,261 -0.05(-0.01%)
Jan 06, 2022 422.07 440.15 413.00 429.68 1,911,956 +0.91(+0.21%)
Jan 05, 2022 449.15 453.97 426.54 428.77 1,661,340 -36.60(-7.86%)
Jan 04, 2022 488.77 488.77 445.87 465.37 1,479,096 -22.19(-4.55%)
Jan 03, 2022 515.00 519.54 476.25 487.56 1,913,457 -41.79(-7.89%)
Dec 31, 2021 530.44 538.08 527.45 529.35 359,231 -3.00(-0.56%)
Dec 30, 2021 540.46 546.73 531.91 532.35 222,557 -5.66(-1.05%)
Dec 29, 2021 539.72 541.21 528.86 538.01 478,474 -4.07(-0.75%)
Dec 28, 2021 563.33 563.99 541.08 542.08 394,996 -17.11(-3.06%)
Dec 27, 2021 552.00 570.58 551.35 559.19 346,212 +8.08(+1.47%)
Dec 23, 2021 550.00 563.49 547.73 551.11 589,848 -0.41(-0.07%)
Dec 22, 2021 532.54 553.60 529.62 551.52 963,238 +12.86(+2.39%)
Dec 21, 2021 508.32 539.90 492.78 538.66 1,332,753 +43.06(+8.69%)
Dec 20, 2021 495.60 497.33 481.00 495.60 864,997 -2.25(-0.45%)
Dec 17, 2021 476.75 499.16 470.29 497.85 1,316,207 +16.83(+3.50%)
Dec 16, 2021 504.00 511.00 475.37 481.02 1,034,713 -27.39(-5.39%)
Dec 15, 2021 477.27 510.99 472.11 508.41 889,460 +29.86(+6.24%)
Dec 14, 2021 488.50 489.54 461.73 478.55 791,404 -16.38(-3.31%)
Dec 13, 2021 504.50 517.98 488.00 494.93 1,023,095 -11.28(-2.23%)
Dec 10, 2021 514.92 527.82 501.95 506.21 774,796 -7.07(-1.38%)
Dec 09, 2021 531.52 537.30 512.40 513.28 924,495 -18.29(-3.44%)
Dec 08, 2021 502.75 533.67 486.24 531.57 1,376,081 +31.75(+6.35%)
Dec 07, 2021 521.95 525.65 485.46 499.82 3,266,949 +70.48(+16.42%)
Dec 06, 2021 430.68 440.32 417.21 429.34 1,834,388 -16.52(-3.71%)
Dec 03, 2021 482.17 483.23 435.82 445.86 1,772,320 -36.28(-7.52%)
Dec 02, 2021 454.07 483.55 451.99 482.14 1,253,163 +25.25(+5.53%)
Dec 01, 2021 502.00 508.58 456.64 456.89 977,626 -41.21(-8.27%)
Nov 30, 2021 530.00 542.70 496.88 498.10 975,121 -27.90(-5.30%)
Nov 29, 2021 525.38 532.98 516.94 526.00 498,201 +7.39(+1.42%)
Nov 26, 2021 503.47 527.35 503.47 518.61 440,514 +11.43(+2.25%)
Nov 24, 2021 494.14 512.44 482.33 507.18 652,237 +8.32(+1.67%)
Nov 23, 2021 509.20 523.08 492.26 498.86 1,131,286 -21.22(-4.08%)
Nov 22, 2021 569.77 569.77 507.49 520.08 1,095,638 -49.69(-8.72%)
Nov 19, 2021 573.92 580.47 562.20 569.77 502,724 +1.98(+0.35%)
Nov 18, 2021 571.68 568.23 562.45 567.79 969,201 -2.21(-0.39%)
Nov 17, 2021 585.03 590.00 566.57 570.00 408,583 -15.03(-2.57%)
Nov 16, 2021 569.35 585.87 565.73 585.03 502,342 +23.14(+4.12%)
Nov 15, 2021 569.63 570.55 556.11 561.89 423,020 -4.94(-0.87%)
Nov 12, 2021 552.94 568.67 550.30 566.83 328,342 +18.15(+3.31%)
Nov 11, 2021 561.08 569.26 545.04 548.68 551,282 -6.28(-1.13%)
Nov 10, 2021 568.33 554.96 601,009 -21.81(-3.78%)
Nov 09, 2021 576.14 586.83 563.71 576.77 573,938 +5.47(+0.96%)
Nov 08, 2021 559.20 581.64 558.25 571.30 810,918 +15.72(+2.83%)
Nov 05, 2021 540.54 557.08 539.11 555.58 992,905 +20.50(+3.83%)
Nov 04, 2021 526.00 540.82 521.27 535.08 741,408 +13.88(+2.66%)
Nov 03, 2021 518.35 521.99 513.00 521.20 376,800 +2.84(+0.55%)
Nov 02, 2021 499.25 519.99 498.27 518.36 642,148 +20.09(+4.03%)
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.