Snap Inc (NY: SNAP )

33.80 USD -1.19 (-3.39%)
Streaming Delayed Price Updated: 10:02 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23,105,491 +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 23,779,403 -0.44(-0.94%)
Dec 14, 2021 47.60 48.31 46.38 46.85 16,487,325 -1.29(-2.68%)
Dec 13, 2021 50.32 50.44 46.46 48.14 21,223,383 -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 54.83 50.20 53.42 26,743,641 +3.02(+5.99%)
Dec 07, 2021 49.38 51.68 49.29 50.40 20,787,723 +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 19,611,087 -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 16,156,503 -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 34,255,155 -2.06(-4.01%)
Nov 19, 2021 53.93 53.93 50.76 51.32 18,095,267 -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 53.67 55.11 20,688,930 -0.42(-0.76%)
Nov 15, 2021 54.14 57.14 54.12 55.53 22,160,983 +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 54.58 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 20,152,485 +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 22,628,819 +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 52,549,247 -3.37(-6.08%)
Oct 26, 2021 55.24 55.39 52,825,538 +0.89(+1.63%)
Oct 25, 2021 55.96 56.15 53.77 54.50 62,790,802 -0.64(-1.16%)
Oct 22, 2021 58.75 60.76 55.03 55.14 153,892,548 -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 18,715,047 +0.63(+0.83%)
Oct 18, 2021 78.60 79.30 72.61 75.80 33,037,193 -1.54(-1.99%)
Oct 15, 2021 76.81 78.74 75.87 77.34 20,414,541 +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 18,625,849 -2.66(-3.57%)
Sep 28, 2021 78.54 79.41 73.89 74.42 23,573,243 -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 29,039,063 +3.74(+4.71%)
Sep 23, 2021 78.97 80.10 77.46 79.37 20,934,465 +0.77(+0.98%)
Sep 22, 2021 74.37 79.64 74.02 78.60 26,984,253 +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 20,939,407 +2.28(+3.15%)
Sep 16, 2021 73.29 73.41 71.52 72.48 16,876,237 -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 19,917,005 -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 19,863,053 -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 72.54 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 19,354,009 -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 17,290,877 +0.42(+0.55%)
Aug 04, 2021 73.00 77.35 72.38 76.90 19,401,843 +3.52(+4.80%)
Aug 03, 2021 73.86 75.69 71.87 73.38 17,764,099 -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 33,353,751 -2.35(-3.08%)
Jul 26, 2021 77.24 78.74 74.27 76.32 50,589,491 -1.65(-2.12%)
Jul 23, 2021 74.14 79.18 74.00 77.97 116,232,921 +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 16,583,550 +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 69.04 67.68 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 27,653,411 +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 18,794,044 -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 22,211,241 +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 59.70 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 24,194,259 +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 18,782,571 -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 20,012,577 +2.11(+4.01%)
May 06, 2021 53.33 54.06 51.47 52.59 25,186,407 -1.48(-2.74%)
May 05, 2021 56.36 57.00 53.83 54.07 18,263,245 -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 22,321,329 -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 65,931,402 +0.49(+0.82%)
Apr 26, 2021 60.97 61.44 58.58 60.02 38,365,815 -1.28(-2.09%)
Apr 23, 2021 62.01 63.20 57.32 61.30 104,579,300 +4.25(+7.45%)
Apr 22, 2021 59.11 59.25 56.39 57.05 30,703,321 -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 20,867,459 -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 28,873,253 +2.97(+4.93%)
Apr 07, 2021 57.12 61.13 56.90 60.23 38,665,669 +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%)
Apr 01, 2021 53.69 54.72 53.35 54.49 16,155,700 +2.20(+4.21%)
Mar 31, 2021 50.57 53.29 49.97 52.29 26,437,825 +2.68(+5.40%)
Mar 30, 2021 49.07 50.57 47.92 49.61 17,590,445 +0.04(+0.08%)
Mar 29, 2021 51.01 51.75 48.90 49.57 17,887,039 -2.03(-3.93%)
Mar 26, 2021 51.50 51.85 49.86 51.60 15,199,500 +0.19(+0.37%)
Mar 25, 2021 49.27 51.75 48.32 51.41 21,678,155 +0.90(+1.78%)
Mar 24, 2021 55.45 56.36 49.51 50.51 25,443,722 -4.75(-8.60%)
Mar 23, 2021 58.10 58.19 55.21 55.26 17,506,676 -2.90(-4.99%)
Mar 22, 2021 57.19 58.69 54.60 58.16 27,568,433 -0.20(-0.34%)
Mar 19, 2021 58.65 59.40 57.42 58.36 20,748,600 -0.13(-0.22%)
Mar 18, 2021 63.17 63.23 58.22 58.49 22,564,559 -5.46(-8.54%)
Mar 17, 2021 60.82 64.30 59.58 63.95 17,462,217 +1.72(+2.76%)
Mar 16, 2021 64.40 65.13 60.92 62.23 18,251,891 -1.51(-2.37%)
Mar 15, 2021 62.78 63.97 61.39 63.74 16,837,542 +1.05(+1.67%)
Mar 12, 2021 58.33 64.36 57.09 62.69 23,441,298 +3.07(+5.15%)
Mar 11, 2021 56.75 59.97 56.25 59.62 22,758,262 +4.55(+8.26%)
Mar 10, 2021 57.49 58.43 55.01 55.07 19,758,827 -1.23(-2.18%)
Mar 09, 2021 55.41 57.29 54.51 56.30 20,743,709 +3.41(+6.45%)
Mar 08, 2021 57.80 58.57 52.00 52.89 26,770,213 -4.54(-7.91%)
Mar 05, 2021 57.91 57.95 51.32 57.43 28,930,600 -0.28(-0.49%)
Mar 04, 2021 60.01 61.08 55.93 57.71 25,413,488 -2.31(-3.85%)
Mar 03, 2021 64.52 64.70 58.93 60.02 22,860,594 -4.49(-6.96%)
Mar 02, 2021 67.14 68.88 64.20 64.51 18,733,226 -2.16(-3.24%)
Mar 01, 2021 66.93 67.70 63.32 66.67 22,084,729 +1.01(+1.54%)
Feb 26, 2021 65.13 66.32 62.00 65.66 29,438,300 +2.40(+3.79%)
Feb 25, 2021 69.40 70.90 62.71 63.26 25,344,102 -6.21(-8.94%)
Feb 24, 2021 70.91 73.59 68.50 69.47 40,696,416 -0.98(-1.39%)
Feb 23, 2021 61.05 72.95 56.83 70.45 75,948,406 +7.04(+11.10%)
Feb 22, 2021 66.35 67.50 63.08 63.41 22,450,305 -2.11(-3.22%)
Feb 19, 2021 63.92 65.79 63.73 65.52 24,490,600 +2.65(+4.22%)
Feb 18, 2021 61.98 64.00 61.40 62.87 12,930,953 +0.15(+0.24%)
Feb 17, 2021 62.03 63.22 61.07 62.72 14,339,647 -0.09(-0.14%)
Feb 16, 2021 62.41 64.29 61.18 62.81 18,643,170 +0.84(+1.36%)
Feb 12, 2021 62.06 63.29 60.88 61.97 11,618,100 -0.26(-0.42%)
Feb 11, 2021 63.94 65.42 61.72 62.23 16,303,009 -0.37(-0.59%)
Feb 10, 2021 63.43 63.78 61.05 62.60 10,245,527 -0.20(-0.32%)
Feb 09, 2021 63.16 65.32 62.33 62.80 17,307,391 -0.98(-1.54%)
Feb 08, 2021 63.34 63.78 61.40 63.78 28,435,157 +0.14(+0.22%)
Feb 05, 2021 56.39 64.44 55.51 63.64 85,645,900 +5.33(+9.14%)
Feb 04, 2021 60.10 60.33 58.31 58.31 31,650,372 -0.95(-1.60%)
Feb 03, 2021 60.35 60.52 57.90 59.26 22,339,061 +0.39(+0.66%)
Feb 02, 2021 57.35 59.41 56.95 58.87 18,627,495 +2.02(+3.55%)
Feb 01, 2021 54.05 56.91 52.90 56.85 21,124,226 +3.91(+7.39%)
Jan 29, 2021 52.60 53.31 50.76 52.94 15,104,800 -0.19(-0.36%)
Jan 28, 2021 50.81 54.78 50.28 53.13 25,513,724 +4.18(+8.54%)
Jan 27, 2021 51.98 52.15 48.14 48.95 24,059,123 -4.34(-8.14%)
Jan 26, 2021 54.12 54.44 52.40 53.29 13,314,551 -0.36(-0.67%)
Jan 25, 2021 54.90 55.34 50.91 53.65 14,816,053 +0.08(+0.15%)
Jan 22, 2021 53.90 54.43 53.15 53.57 16,258,700 -0.83(-1.53%)
Jan 21, 2021 53.96 54.85 53.01 54.40 19,726,283 +2.20(+4.21%)
Jan 20, 2021 50.61 52.23 49.95 52.20 15,428,238 +1.81(+3.59%)
Jan 19, 2021 51.34 51.49 49.12 50.39 21,051,191 +0.08(+0.16%)
Jan 15, 2021 50.70 51.07 49.05 50.31 22,625,700 +1.28(+2.61%)
Jan 14, 2021 53.30 54.44 48.71 49.03 31,897,900 -4.40(-8.24%)
Jan 13, 2021 56.75 57.39 53.43 53.43 14,776,979 -3.02(-5.35%)
Jan 12, 2021 55.22 56.65 54.25 56.45 19,225,042 +2.07(+3.81%)
Jan 11, 2021 51.86 55.79 51.09 54.38 17,786,020 +1.65(+3.13%)
Jan 08, 2021 53.43 53.68 52.18 52.73 11,944,200 +0.29(+0.55%)
Jan 07, 2021 50.35 53.82 50.35 52.44 20,552,964 +2.62(+5.26%)
Jan 06, 2021 49.11 51.08 48.47 49.82 15,040,900 -0.49(-0.97%)
Jan 05, 2021 49.35 50.64 49.26 50.31 8,844,810 +0.72(+1.45%)
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.