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

Airbnb Inc Cl A (NQ: ABNB )

157.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2022 92.49 92.91 86.71 89.08 9,006,856 -4.85(-5.16%)
Jun 29, 2022 96.83 97.00 92.05 93.93 6,519,305 -3.60(-3.69%)
Jun 28, 2022 103.34 105.45 97.09 97.53 7,746,308 -3.97(-3.91%)
Jun 27, 2022 103.96 104.17 99.33 101.50 7,351,102 -2.01(-1.94%)
Jun 24, 2022 97.52 104.18 96.33 103.51 29,385,480 +7.79(+8.14%)
Jun 23, 2022 100.00 100.80 93.02 95.72 12,339,141 -3.81(-3.83%)
Jun 22, 2022 99.00 102.50 98.72 99.53 8,978,838 -2.74(-2.68%)
Jun 21, 2022 102.69 104.89 101.62 102.27 6,531,979 +2.78(+2.79%)
Jun 17, 2022 93.53 100.61 93.53 99.49 11,443,774 +6.23(+6.68%)
Jun 16, 2022 96.19 97.50 92.09 93.26 9,429,811 -8.21(-8.09%)
Jun 15, 2022 100.02 103.65 98.92 101.47 6,269,017 +2.60(+2.63%)
Jun 14, 2022 99.54 101.35 97.20 98.87 5,911,148 -0.06(-0.06%)
Jun 13, 2022 102.85 105.33 98.36 98.93 9,579,917 -9.98(-9.16%)
Jun 10, 2022 111.80 115.13 108.32 108.91 6,941,081 -6.81(-5.88%)
Jun 09, 2022 122.31 122.98 115.42 115.72 5,310,757 -8.05(-6.50%)
Jun 08, 2022 121.43 125.51 121.23 123.77 3,775,300 +0.87(+0.71%)
Jun 07, 2022 119.76 123.91 119.12 122.90 3,328,866 +0.88(+0.72%)
Jun 06, 2022 123.33 124.18 119.92 122.02 4,159,471 +2.19(+1.83%)
Jun 03, 2022 118.07 121.50 117.56 119.83 4,584,632 -1.43(-1.18%)
Jun 02, 2022 117.13 123.00 116.27 121.26 5,176,462 +4.54(+3.89%)
Jun 01, 2022 121.05 121.07 114.39 116.72 6,900,745 -4.15(-3.43%)
May 31, 2022 120.50 122.30 117.16 120.87 9,111,619 +0.37(+0.31%)
May 27, 2022 116.00 120.70 115.77 120.50 7,391,516 +6.20(+5.42%)
May 26, 2022 109.74 115.55 108.11 114.30 6,891,445 +3.90(+3.53%)
May 25, 2022 105.89 111.94 104.97 110.40 6,199,616 +4.16(+3.92%)
May 24, 2022 111.28 111.42 103.74 106.24 6,412,528 -7.04(-6.21%)
May 23, 2022 113.54 115.15 110.93 113.28 5,995,299 +0.73(+0.65%)
May 20, 2022 115.46 116.25 108.50 112.55 6,947,824 -1.62(-1.42%)
May 19, 2022 108.18 116.35 107.45 114.17 9,054,340 +6.14(+5.68%)
May 18, 2022 116.11 117.04 107.62 108.03 9,704,561 -9.47(-8.06%)
May 17, 2022 119.97 120.18 114.51 117.50 6,980,679 +3.06(+2.67%)
May 16, 2022 121.00 121.07 113.25 114.44 7,584,401 -7.01(-5.77%)
May 13, 2022 119.96 123.29 118.82 121.45 8,595,389 +5.51(+4.75%)
May 12, 2022 113.66 120.49 111.22 115.94 9,266,768 -0.21(-0.18%)
May 11, 2022 114.53 123.77 112.37 116.15 13,656,768 +0.02(+0.02%)
May 10, 2022 122.95 123.46 113.53 116.13 13,631,926 -3.24(-2.71%)
May 09, 2022 131.76 131.88 118.83 119.37 14,423,050 -16.47(-12.12%)
May 06, 2022 142.70 143.11 133.04 135.84 9,573,844 -7.25(-5.07%)
May 05, 2022 152.19 153.88 140.86 143.09 11,363,284 -13.09(-8.38%)
May 04, 2022 152.55 158.74 145.87 156.18 20,591,852 +11.18(+7.71%)
May 03, 2022 154.09 154.09 141.58 145.00 16,731,302 -7.78(-5.09%)
May 02, 2022 153.21 155.13 147.21 152.78 5,943,323 -0.43(-0.28%)
Apr 29, 2022 158.88 163.24 153.00 153.21 4,033,071 -6.53(-4.09%)
Apr 28, 2022 154.01 161.25 153.66 159.74 4,866,317 +7.51(+4.93%)
Apr 27, 2022 153.82 157.30 150.44 152.23 4,826,854 -0.81(-0.53%)
Apr 26, 2022 158.40 159.20 152.82 153.04 4,073,559 -5.35(-3.38%)
Apr 25, 2022 154.33 159.79 152.10 158.39 3,867,513 +2.30(+1.47%)
Apr 22, 2022 157.84 161.67 154.78 156.09 3,867,419 -1.82(-1.15%)
Apr 21, 2022 168.98 170.93 156.68 157.91 4,713,300 -6.64(-4.04%)
Apr 20, 2022 172.61 172.61 164.31 164.55 3,990,688 -5.57(-3.27%)
Apr 19, 2022 165.74 170.82 165.71 170.12 2,856,057 +4.38(+2.64%)
Apr 18, 2022 169.27 170.12 164.35 165.74 3,337,845 -4.96(-2.91%)
Apr 14, 2022 171.66 174.64 170.29 170.70 5,125,320 -1.15(-0.67%)
Apr 13, 2022 160.84 172.96 160.65 171.85 7,213,458 +11.74(+7.33%)
Apr 12, 2022 163.70 166.11 157.28 160.11 4,115,084 -0.14(-0.09%)
Apr 11, 2022 159.84 163.57 157.41 160.25 3,875,487 -2.31(-1.42%)
Apr 08, 2022 162.52 164.90 159.35 162.56 3,448,385 -3.35(-2.02%)
Apr 07, 2022 163.19 167.86 161.71 165.91 4,145,897 +1.25(+0.76%)
Apr 06, 2022 167.05 168.77 161.58 164.66 4,286,400 -6.55(-3.83%)
Apr 05, 2022 177.19 179.09 170.12 171.21 4,061,954 -5.81(-3.28%)
Apr 04, 2022 175.02 177.02 172.59 177.02 3,497,458 +3.95(+2.28%)
Apr 01, 2022 173.06 177.94 172.23 173.07 3,644,942 +1.31(+0.76%)
Mar 31, 2022 173.54 176.15 171.16 171.76 3,231,458 -1.87(-1.08%)
Mar 30, 2022 173.13 176.82 172.02 173.63 3,742,749 -1.89(-1.08%)
Mar 29, 2022 172.11 178.88 171.81 175.52 5,450,278 +7.87(+4.69%)
Mar 28, 2022 167.22 168.72 162.43 167.65 3,829,516 +0.43(+0.26%)
Mar 25, 2022 169.94 170.61 164.13 167.22 2,956,871 -3.61(-2.11%)
Mar 24, 2022 164.81 171.00 162.67 170.83 4,222,090 +6.67(+4.06%)
Mar 23, 2022 163.64 166.89 162.88 164.16 2,823,506 -2.28(-1.37%)
Mar 22, 2022 163.61 168.18 162.00 166.44 4,129,139 +4.64(+2.87%)
Mar 21, 2022 164.57 165.95 159.00 161.80 4,584,183 -5.20(-3.11%)
Mar 18, 2022 156.07 167.18 155.70 167.00 8,475,378 +9.45(+6.00%)
Mar 17, 2022 153.79 157.60 151.05 157.55 5,029,961 +1.80(+1.16%)
Mar 16, 2022 148.15 156.98 146.31 155.75 7,103,161 +11.80(+8.20%)
Mar 15, 2022 140.00 144.73 138.32 143.95 5,487,410 +5.45(+3.94%)
Mar 14, 2022 143.41 144.67 136.04 138.50 6,330,643 -6.64(-4.57%)
Mar 11, 2022 154.13 155.00 145.00 145.14 4,577,310 -6.67(-4.39%)
Mar 10, 2022 145.22 152.89 144.41 151.81 5,298,701 +3.50(+2.36%)
Mar 09, 2022 145.43 150.99 145.33 148.31 7,014,716 +6.18(+4.35%)
Mar 08, 2022 131.63 144.47 131.50 142.13 9,577,683 +10.54(+8.01%)
Mar 07, 2022 145.00 145.27 131.52 131.59 9,159,190 -11.11(-7.79%)
Mar 04, 2022 150.77 151.89 140.46 142.70 8,397,199 -8.99(-5.93%)
Mar 03, 2022 158.33 159.22 150.99 151.69 4,016,045 -5.84(-3.71%)
Mar 02, 2022 152.48 158.08 151.89 157.53 5,022,563 +6.52(+4.32%)
Mar 01, 2022 150.53 154.22 149.95 151.01 5,162,527 -0.48(-0.32%)
Feb 28, 2022 155.02 155.10 148.30 151.49 11,064,405 -3.60(-2.32%)
Feb 25, 2022 159.26 156.75 152.91 155.09 6,173,222 -3.17(-2.00%)
Feb 24, 2022 141.30 158.96 141.18 158.26 10,346,055 +8.22(+5.48%)
Feb 23, 2022 165.93 166.66 149.85 150.04 9,764,391 -15.20(-9.20%)
Feb 22, 2022 172.13 176.38 161.32 165.24 8,383,483 -9.66(-5.52%)
Feb 18, 2022 174.90 0 -8.70(-4.74%)
Feb 17, 2022 184.90 188.98 181.54 183.60 7,771,289 -3.04(-1.63%)
Feb 16, 2022 178.29 191.73 178.00 186.64 22,243,408 +6.57(+3.65%)
Feb 15, 2022 172.92 180.63 172.75 180.07 11,618,515 +10.41(+6.14%)
Feb 14, 2022 166.63 171.80 165.03 169.66 4,839,417 +3.13(+1.88%)
Feb 11, 2022 175.31 176.74 164.83 166.53 6,464,447 -5.42(-3.15%)
Feb 10, 2022 165.24 177.06 165.25 171.95 8,253,549 +2.42(+1.43%)
Feb 09, 2022 165.37 170.07 165.08 169.53 4,863,955 +7.27(+4.48%)
Feb 08, 2022 154.00 163.08 153.44 162.26 4,305,819 +4.35(+2.75%)
Feb 07, 2022 156.79 160.88 155.95 157.91 4,699,981 +2.35(+1.51%)
Feb 04, 2022 150.14 157.24 150.00 155.56 4,687,720 +5.99(+4.00%)
Feb 03, 2022 147.97 149.57 4,571,430 -2.19(-1.44%)
Feb 02, 2022 156.31 156.51 150.71 151.76 3,686,758 -5.18(-3.30%)
Feb 01, 2022 155.35 157.39 152.50 156.94 3,790,974 +14.17(+9.93%)
Jan 28, 2022 138.54 143.11 134.37 142.77 5,604,424 +4.36(+3.15%)
Jan 27, 2022 143.48 145.55 137.92 138.41 4,472,770 -3.73(-2.62%)
Jan 26, 2022 149.29 152.40 140.04 142.14 6,986,235 -2.42(-1.67%)
Jan 25, 2022 143.90 146.97 140.13 144.56 5,692,103 -3.34(-2.26%)
Jan 24, 2022 150.00 151.16 135.76 147.90 14,608,254 -8.83(-5.63%)
Jan 21, 2022 156.82 160.20 152.41 156.73 7,242,268 -1.27(-0.80%)
Jan 20, 2022 157.81 165.20 157.35 158.00 4,937,227 +3.42(+2.21%)
Jan 19, 2022 157.00 160.20 154.44 154.58 5,119,146 -0.11(-0.07%)
Jan 18, 2022 156.91 160.79 153.87 154.69 5,778,751 -9.30(-5.67%)
Jan 14, 2022 163.99 0 -2.01(-1.21%)
Jan 13, 2022 170.23 171.99 165.76 166.00 4,891,318 -3.54(-2.09%)
Jan 12, 2022 170.24 171.04 165.11 169.54 3,532,129 +0.93(+0.55%)
Jan 11, 2022 160.71 169.39 159.08 168.61 5,334,807 +7.90(+4.92%)
Jan 10, 2022 159.76 161.70 152.15 160.71 6,969,581 -5.34(-3.22%)
Jan 07, 2022 159.18 166.88 158.46 166.05 5,624,609 +6.30(+3.94%)
Jan 06, 2022 160.29 163.73 156.34 159.75 5,050,838 -2.50(-1.54%)
Jan 05, 2022 169.88 175.11 162.24 162.25 4,784,338 -8.55(-5.01%)
Jan 04, 2022 174.15 175.90 167.20 170.80 4,077,535 -12.11(-6.62%)
Jan 03, 2022 165.30 182.91 165.22 182.91 4,227,092 +16.42(+9.86%)
Dec 31, 2021 168.78 170.87 166.08 166.49 2,595,979 -2.29(-1.36%)
Dec 30, 2021 167.06 174.02 165.71 168.78 2,177,640 +1.34(+0.80%)
Dec 29, 2021 169.52 170.48 165.02 167.44 1,994,682 -12.57(-6.98%)
Dec 28, 2021 171.32 180.01 167.73 180.01 2,293,273 +8.33(+4.85%)
Dec 27, 2021 169.81 172.43 168.78 171.68 2,725,297 +0.37(+0.22%)
Dec 23, 2021 170.50 171.99 166.89 171.31 4,017,453 +2.02(+1.19%)
Dec 22, 2021 165.68 170.68 162.80 169.29 4,804,691 -1.32(-0.77%)
Dec 21, 2021 159.50 176.80 158.37 170.61 6,291,191 +13.38(+8.51%)
Dec 20, 2021 151.16 158.48 151.00 157.23 4,636,837 -0.68(-0.43%)
Dec 17, 2021 154.62 158.31 149.44 157.91 24,100,972 +1.53(+0.98%)
Dec 16, 2021 166.25 167.73 153.60 156.38 9,408,533 -6.21(-3.82%)
Dec 15, 2021 167.64 168.96 160.18 162.59 6,661,118 -5.37(-3.20%)
Dec 14, 2021 168.30 169.91 164.50 167.96 5,651,699 -3.08(-1.80%)
Dec 13, 2021 178.25 180.00 168.89 171.04 7,256,604 -17.74(-9.40%)
Dec 10, 2021 178.15 188.78 175.85 188.78 3,980,448 +7.32(+4.03%)
Dec 09, 2021 182.09 185.30 179.28 181.46 3,515,014 -5.03(-2.70%)
Dec 08, 2021 186.00 187.50 182.14 186.49 4,214,887 +8.08(+4.53%)
Dec 07, 2021 185.61 187.50 170.61 178.41 6,258,915 -4.50(-2.46%)
Dec 06, 2021 182.91 182.91 162.85 182.91 9,810,911 +15.91(+9.53%)
Dec 03, 2021 168.98 170.73 162.14 167.00 6,460,899 -7.02(-4.04%)
Dec 02, 2021 161.36 174.02 160.49 174.02 5,683,829 +10.94(+6.71%)
Dec 01, 2021 174.01 180.13 162.03 163.08 7,656,001 -9.46(-5.48%)
Nov 30, 2021 176.40 180.64 170.92 172.54 10,673,467 -7.47(-4.15%)
Nov 29, 2021 176.88 180.70 175.90 180.01 5,305,020 +6.15(+3.54%)
Nov 26, 2021 167.76 174.64 167.04 173.86 6,044,175 -6.03(-3.35%)
Nov 24, 2021 175.63 182.78 175.00 179.89 4,763,355 +9.28(+5.44%)
Nov 23, 2021 181.14 183.73 170.61 170.61 6,453,132 -12.30(-6.72%)
Nov 22, 2021 190.44 190.76 176.72 182.91 12,620,838 -13.51(-6.88%)
Nov 19, 2021 196.60 199.36 190.50 196.42 8,185,908 -6.21(-3.06%)
Nov 18, 2021 199.34 204.81 196.00 202.63 4,612,087 +3.52(+1.77%)
Nov 17, 2021 207.00 212.58 198.40 199.11 6,377,697 -7.93(-3.83%)
Nov 16, 2021 205.59 209.93 203.47 207.04 4,383,690 -0.17(-0.08%)
Nov 15, 2021 206.20 209.24 204.16 207.21 7,476,680 +0.67(+0.32%)
Nov 12, 2021 192.46 208.16 192.06 206.54 12,057,834 +14.93(+7.79%)
Nov 11, 2021 195.20 197.93 190.84 191.61 5,894,077 -0.61(-0.32%)
Nov 10, 2021 190.23 192.22 6,692,610 -2.46(-1.26%)
Nov 09, 2021 201.44 201.50 187.50 194.68 9,045,741 -5.64(-2.82%)
Nov 08, 2021 203.35 211.34 199.75 200.32 12,844,914 -1.30(-0.64%)
Nov 05, 2021 186.15 203.29 185.94 201.62 27,330,520 +23.17(+12.98%)
Nov 04, 2021 175.95 179.44 173.96 178.45 9,635,846 +5.58(+3.23%)
Nov 03, 2021 171.89 173.75 170.93 172.87 2,821,967 +0.00(+0.00%)
Nov 02, 2021 174.95 175.30 170.58 172.87 3,291,606 -1.73(-0.99%)
Nov 01, 2021 170.50 175.44 174.23 174.60 4,398,202 +3.94(+2.31%)
Oct 29, 2021 171.39 171.39 168.85 170.66 2,304,170 -1.04(-0.61%)
Oct 28, 2021 170.20 171.85 171.70 2,142,418 +2.60(+1.54%)
Oct 27, 2021 170.74 172.65 168.88 169.10 3,008,768 -2.04(-1.19%)
Oct 26, 2021 170.40 171.14 2,937,481 +1.90(+1.12%)
Oct 25, 2021 166.69 170.33 166.65 169.24 2,620,391 +2.60(+1.56%)
Oct 22, 2021 169.30 169.44 165.16 166.64 2,985,991 -3.86(-2.26%)
Oct 21, 2021 169.07 171.53 167.70 170.50 2,887,325 +0.74(+0.44%)
Oct 20, 2021 170.06 171.94 168.20 169.76 2,670,095 -0.98(-0.57%)
Oct 19, 2021 172.57 172.81 170.06 170.74 2,765,321 -1.58(-0.92%)
Oct 18, 2021 167.50 172.70 167.11 172.32 2,790,488 +3.14(+1.86%)
Oct 15, 2021 171.90 172.95 168.58 169.18 3,592,748 -1.32(-0.77%)
Oct 14, 2021 175.24 176.75 170.04 170.50 4,144,329 -3.08(-1.77%)
Oct 13, 2021 173.00 175.19 171.80 173.58 3,531,366 +0.83(+0.48%)
Oct 12, 2021 172.69 175.90 171.23 172.75 6,027,646 +6.08(+3.65%)
Oct 11, 2021 170.00 171.54 166.63 166.67 2,044,408 -3.30(-1.94%)
Oct 08, 2021 170.10 174.06 169.48 169.97 2,265,114 +0.37(+0.22%)
Oct 07, 2021 170.00 171.27 168.60 169.60 2,123,295 +2.50(+1.50%)
Oct 06, 2021 161.39 167.32 160.63 167.10 2,460,187 +2.37(+1.44%)
Oct 05, 2021 165.67 166.59 162.43 164.73 4,338,718 +0.23(+0.14%)
Oct 04, 2021 171.99 172.26 164.03 164.50 4,456,411 -8.51(-4.92%)
Oct 01, 2021 170.31 173.20 168.55 173.01 4,963,050 +5.26(+3.14%)
Sep 30, 2021 168.10 169.50 165.71 167.75 2,663,145 -0.32(-0.19%)
Sep 29, 2021 170.10 171.22 166.55 168.07 2,787,372 -0.51(-0.30%)
Sep 28, 2021 172.52 173.56 166.90 168.58 4,361,244 -5.68(-3.26%)
Sep 27, 2021 175.00 176.32 172.02 174.26 3,550,246 -1.62(-0.92%)
Sep 24, 2021 174.53 176.96 173.61 175.88 4,084,877 +0.75(+0.43%)
Sep 23, 2021 171.55 176.00 170.50 175.13 5,367,726 +5.17(+3.04%)
Sep 22, 2021 170.03 171.81 167.37 169.96 4,351,749 +0.67(+0.40%)
Sep 21, 2021 164.00 170.01 162.96 169.29 8,587,873 +7.65(+4.73%)
Sep 20, 2021 162.24 166.54 159.44 161.64 6,842,307 -4.95(-2.97%)
Sep 17, 2021 169.30 170.00 163.61 166.59 20,024,680 -1.56(-0.93%)
Sep 16, 2021 165.26 169.45 165.04 168.15 6,092,983 +1.78(+1.07%)
Sep 15, 2021 162.32 166.63 160.49 166.37 5,655,037 +3.07(+1.88%)
Sep 14, 2021 160.66 164.70 159.41 163.30 4,651,616 +2.98(+1.86%)
Sep 13, 2021 160.25 162.99 154.79 160.32 7,519,676 -4.88(-2.95%)
Sep 10, 2021 166.95 168.24 165.02 165.20 3,985,290 -0.85(-0.51%)
Sep 09, 2021 163.00 166.97 160.83 166.05 5,934,540 +2.12(+1.29%)
Sep 08, 2021 163.23 166.55 161.60 163.93 5,864,991 -1.07(-0.65%)
Sep 07, 2021 159.72 165.74 159.55 165.00 11,014,064 +7.00(+4.43%)
Sep 03, 2021 158.05 160.64 157.20 158.00 4,460,940 +0.80(+0.51%)
Sep 02, 2021 156.50 159.46 156.50 157.20 3,301,595 +0.61(+0.39%)
Sep 01, 2021 154.84 158.64 154.29 156.59 4,324,524 +1.60(+1.03%)
Aug 31, 2021 155.94 158.15 153.58 154.99 7,402,067 -1.03(-0.66%)
Aug 30, 2021 154.41 157.49 151.92 156.02 3,968,083 +1.84(+1.19%)
Aug 27, 2021 152.25 156.44 151.45 154.18 4,818,845 +1.45(+0.95%)
Aug 26, 2021 159.34 159.50 151.45 152.73 7,240,337 -7.62(-4.75%)
Aug 25, 2021 158.76 163.06 158.00 160.35 7,266,392 -1.07(-0.66%)
Aug 24, 2021 147.00 161.98 146.50 161.42 22,080,886 +14.63(+9.97%)
Aug 23, 2021 144.90 147.63 144.15 146.79 4,724,414 +3.09(+2.15%)
Aug 20, 2021 142.00 143.95 141.50 143.70 2,996,978 +1.05(+0.74%)
Aug 19, 2021 143.79 145.28 141.92 142.65 4,731,411 -4.09(-2.79%)
Aug 18, 2021 144.02 148.68 141.70 146.74 5,187,887 +2.84(+1.97%)
Aug 17, 2021 145.00 148.20 143.58 143.90 7,851,838 -4.67(-3.14%)
Aug 16, 2021 151.99 152.03 144.90 148.57 7,717,348 -4.19(-2.74%)
Aug 13, 2021 146.66 152.76 144.51 152.76 16,823,300 +1.61(+1.07%)
Aug 12, 2021 148.86 151.68 146.55 151.15 8,883,724 +2.99(+2.02%)
Aug 11, 2021 147.54 149.28 145.16 148.16 6,716,098 +0.21(+0.14%)
Aug 10, 2021 149.37 150.76 147.85 147.95 5,162,316 -1.49(-1.00%)
Aug 09, 2021 148.74 150.98 148.70 149.44 5,541,608 -0.55(-0.37%)
Aug 06, 2021 148.99 150.19 147.55 149.99 4,053,138 -0.33(-0.22%)
Aug 05, 2021 146.67 150.41 146.40 150.32 4,735,475 +2.92(+1.98%)
Aug 04, 2021 145.10 147.46 145.01 147.40 4,630,557 +1.75(+1.20%)
Aug 03, 2021 147.73 147.79 143.28 145.65 5,489,194 +0.16(+0.11%)
Aug 02, 2021 143.85 146.27 143.40 145.49 4,520,969 +1.48(+1.03%)
Jul 30, 2021 141.75 144.69 141.74 144.01 4,167,134 +0.54(+0.38%)
Jul 29, 2021 143.65 145.00 141.71 143.47 5,003,931 +0.17(+0.12%)
Jul 28, 2021 141.31 143.73 141.03 143.30 4,464,870 +1.72(+1.21%)
Jul 27, 2021 141.25 142.52 138.31 141.58 5,112,023 -0.42(-0.30%)
Jul 26, 2021 139.13 142.19 137.20 142.00 6,487,380 +3.27(+2.36%)
Jul 23, 2021 139.80 140.00 137.41 138.73 2,811,110 -0.74(-0.53%)
Jul 22, 2021 141.29 141.29 137.66 139.47 4,626,071 +0.22(+0.16%)
Jul 21, 2021 136.71 140.15 135.72 139.25 5,265,851 +3.16(+2.32%)
Jul 20, 2021 132.75 137.44 131.70 136.09 6,271,408 +4.21(+3.19%)
Jul 19, 2021 131.36 133.77 130.31 131.88 7,212,367 -2.43(-1.81%)
Jul 16, 2021 139.69 139.79 133.51 134.31 6,094,670 -3.19(-2.32%)
Jul 15, 2021 139.18 140.52 136.54 137.50 6,571,837 -1.59(-1.14%)
Jul 14, 2021 143.86 144.20 139.04 139.09 8,542,088 -4.32(-3.01%)
Jul 13, 2021 147.70 147.69 143.06 143.41 5,868,621 -3.28(-2.24%)
Jul 12, 2021 148.99 150.42 146.01 146.69 3,271,271 -2.95(-1.97%)
Jul 09, 2021 143.30 150.26 143.30 149.64 7,065,142 +7.11(+4.99%)
Jul 08, 2021 140.43 143.73 139.53 142.53 4,826,068 -1.19(-0.83%)
Jul 07, 2021 148.15 148.94 143.60 143.72 5,647,984 -4.65(-3.13%)
Jul 06, 2021 150.08 152.80 147.81 148.37 5,066,379 -1.86(-1.24%)
Jul 02, 2021 153.31 154.95 149.56 150.23 4,844,723 -2.85(-1.86%)
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.