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

Unity Software Inc (NY: U )

21.67 -0.42 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 70.13 72.10 66.17 66.41 3,956,656 -3.52(-5.03%)
Apr 28, 2022 70.73 71.41 65.65 69.93 6,363,209 +1.28(+1.86%)
Apr 27, 2022 74.84 75.69 68.54 68.65 6,094,245 -5.61(-7.55%)
Apr 26, 2022 78.15 79.05 73.00 74.26 3,448,329 -5.16(-6.50%)
Apr 25, 2022 75.19 79.89 74.88 79.42 3,552,142 +3.72(+4.91%)
Apr 22, 2022 79.03 80.62 75.30 75.70 3,644,793 -3.00(-3.81%)
Apr 21, 2022 84.81 87.76 78.41 78.70 3,572,005 -5.07(-6.05%)
Apr 20, 2022 90.66 91.49 83.40 83.77 3,925,396 -7.87(-8.59%)
Apr 19, 2022 87.20 92.87 86.53 91.64 2,041,113 +4.44(+5.09%)
Apr 18, 2022 88.70 89.34 85.07 87.20 2,005,352 -1.93(-2.17%)
Apr 14, 2022 94.13 94.34 88.65 89.13 2,596,062 -4.90(-5.21%)
Apr 13, 2022 90.00 95.46 89.36 94.03 2,023,135 +3.95(+4.38%)
Apr 12, 2022 92.37 96.59 89.83 90.08 2,454,854 -0.45(-0.50%)
Apr 11, 2022 88.88 92.06 86.36 90.53 2,924,640 -0.16(-0.18%)
Apr 08, 2022 92.67 93.62 90.11 90.69 2,070,330 -3.17(-3.38%)
Apr 07, 2022 94.73 98.59 89.73 93.86 3,518,520 -0.03(-0.03%)
Apr 06, 2022 98.54 99.25 91.88 93.89 3,558,447 -7.09(-7.02%)
Apr 05, 2022 108.00 109.99 100.84 100.98 3,608,762 -7.66(-7.05%)
Apr 04, 2022 100.35 109.21 100.18 108.64 3,736,609 +9.72(+9.83%)
Apr 01, 2022 98.63 102.07 94.24 98.92 2,961,857 -0.29(-0.29%)
Mar 31, 2022 101.70 103.64 99.05 99.21 2,178,445 -2.00(-1.98%)
Mar 30, 2022 102.10 105.88 100.01 101.21 2,582,262 -2.71(-2.61%)
Mar 29, 2022 100.08 104.79 99.01 103.92 3,578,474 +5.81(+5.92%)
Mar 28, 2022 95.24 98.15 93.06 98.11 2,319,254 +4.13(+4.39%)
Mar 25, 2022 100.10 100.73 91.68 93.98 3,134,254 -5.79(-5.80%)
Mar 24, 2022 99.93 100.98 95.34 99.77 2,405,858 +1.54(+1.57%)
Mar 23, 2022 95.48 101.47 94.21 98.23 3,224,369 +0.83(+0.85%)
Mar 22, 2022 94.74 99.25 92.61 97.40 3,809,474 +3.26(+3.46%)
Mar 21, 2022 95.50 98.08 92.26 94.14 3,878,028 -3.01(-3.10%)
Mar 18, 2022 92.00 97.86 91.85 97.15 5,513,204 +4.40(+4.74%)
Mar 17, 2022 85.99 93.13 85.65 92.75 4,500,558 +5.02(+5.72%)
Mar 16, 2022 80.60 88.27 80.32 87.73 6,147,160 +10.45(+13.52%)
Mar 15, 2022 74.52 78.69 73.67 77.28 3,735,422 +2.93(+3.94%)
Mar 14, 2022 78.33 79.20 73.12 74.35 5,088,684 -4.51(-5.72%)
Mar 11, 2022 85.35 85.46 78.72 78.86 3,207,977 -4.26(-5.13%)
Mar 10, 2022 85.76 81.20 83.12 3,400,731 -4.75(-5.41%)
Mar 09, 2022 84.35 89.28 83.95 87.87 3,663,699 +6.79(+8.37%)
Mar 08, 2022 80.89 83.60 77.12 81.08 5,554,423 -0.72(-0.88%)
Mar 07, 2022 89.99 92.75 81.70 81.80 4,393,937 -7.21(-8.10%)
Mar 04, 2022 97.16 97.23 88.06 89.01 4,279,069 -5.91(-6.23%)
Mar 03, 2022 100.90 101.19 94.15 94.92 3,404,119 -6.45(-6.36%)
Mar 02, 2022 104.58 105.00 98.11 101.37 2,885,274 -2.61(-2.51%)
Mar 01, 2022 106.76 108.53 103.01 103.98 2,015,120 -2.47(-2.32%)
Feb 28, 2022 105.00 107.62 102.46 106.45 4,099,308 +2.41(+2.32%)
Feb 25, 2022 102.44 104.15 100.96 104.04 3,069,925 +0.86(+0.83%)
Feb 24, 2022 89.79 103.56 89.27 103.18 5,871,422 +9.01(+9.57%)
Feb 23, 2022 96.52 99.00 94.12 94.17 3,567,255 -1.98(-2.06%)
Feb 22, 2022 97.50 101.94 95.33 96.15 3,333,347 -2.94(-2.97%)
Feb 18, 2022 99.09 0 -3.18(-3.11%)
Feb 17, 2022 109.25 110.15 101.45 102.27 3,416,756 -8.01(-7.26%)
Feb 16, 2022 111.95 112.00 107.60 110.28 2,821,927 -3.30(-2.91%)
Feb 15, 2022 110.80 114.15 109.34 113.58 3,069,232 +5.99(+5.57%)
Feb 14, 2022 109.94 112.01 105.71 107.59 3,901,218 -3.76(-3.38%)
Feb 11, 2022 112.80 117.72 109.02 111.35 4,489,193 -1.40(-1.24%)
Feb 10, 2022 113.27 119.65 111.15 112.75 5,083,840 -2.76(-2.39%)
Feb 09, 2022 109.50 115.81 109.12 115.51 4,409,642 +7.91(+7.35%)
Feb 08, 2022 104.13 108.76 102.90 107.60 2,832,679 +1.89(+1.79%)
Feb 07, 2022 109.05 113.97 104.89 105.71 6,141,690 -2.95(-2.71%)
Feb 04, 2022 101.00 111.02 93.89 108.66 14,711,215 +16.12(+17.42%)
Feb 03, 2022 96.99 91.98 92.54 7,332,106 -9.47(-9.28%)
Feb 02, 2022 109.52 110.41 99.37 102.01 4,474,218 -5.79(-5.37%)
Feb 01, 2022 107.97 108.91 101.81 107.80 4,109,344 +2.65(+2.52%)
Jan 31, 2022 96.20 105.71 105.15 5,110,389 +10.23(+10.78%)
Jan 28, 2022 92.99 97.22 90.11 94.92 6,202,254 +0.22(+0.23%)
Jan 27, 2022 102.00 102.32 94.10 94.70 5,498,777 -4.80(-4.82%)
Jan 26, 2022 107.31 109.62 98.20 99.50 5,985,865 -4.57(-4.39%)
Jan 25, 2022 108.31 108.93 102.07 104.07 4,741,351 -6.85(-6.18%)
Jan 24, 2022 100.78 111.78 96.10 110.92 7,905,411 +4.13(+3.87%)
Jan 21, 2022 111.98 114.98 106.46 106.79 5,467,659 -6.77(-5.96%)
Jan 20, 2022 114.34 119.74 113.11 113.56 3,730,304 +0.49(+0.43%)
Jan 19, 2022 111.03 116.91 110.03 113.07 4,155,541 +0.43(+0.38%)
Jan 18, 2022 115.45 120.40 112.05 112.64 5,642,102 -5.28(-4.48%)
Jan 14, 2022 117.92 0 +1.34(+1.15%)
Jan 13, 2022 127.31 128.33 116.54 116.58 4,951,350 -12.57(-9.73%)
Jan 12, 2022 133.12 136.60 127.40 129.15 3,841,451 -0.56(-0.43%)
Jan 11, 2022 125.50 132.00 123.81 129.71 3,276,437 +3.71(+2.94%)
Jan 10, 2022 120.18 126.55 115.34 126.00 4,727,967 +5.62(+4.67%)
Jan 07, 2022 120.11 126.39 118.30 120.38 3,150,563 +0.63(+0.53%)
Jan 06, 2022 118.90 124.00 114.12 119.75 5,341,796 -1.26(-1.04%)
Jan 05, 2022 128.00 132.68 119.71 121.01 5,171,591 -8.72(-6.72%)
Jan 04, 2022 138.90 139.00 125.15 129.73 5,778,113 -8.92(-6.43%)
Jan 03, 2022 143.96 144.50 135.58 138.65 2,884,716 -4.34(-3.04%)
Dec 31, 2021 146.15 147.34 142.77 142.99 1,490,131 -2.93(-2.01%)
Dec 30, 2021 144.74 148.79 144.56 145.92 1,880,696 +1.37(+0.95%)
Dec 29, 2021 143.52 145.21 139.50 144.55 1,631,948 +1.03(+0.72%)
Dec 28, 2021 148.45 150.64 141.72 143.52 2,082,303 -4.49(-3.03%)
Dec 27, 2021 146.55 149.38 144.51 148.01 2,574,654 +2.44(+1.68%)
Dec 23, 2021 143.79 146.98 140.30 145.57 1,846,601 +0.68(+0.47%)
Dec 22, 2021 146.12 148.68 142.95 144.89 2,328,324 -0.95(-0.65%)
Dec 21, 2021 139.03 146.10 137.89 145.84 3,520,018 +8.55(+6.23%)
Dec 20, 2021 133.79 139.30 131.59 137.29 2,978,135 -1.12(-0.81%)
Dec 17, 2021 130.21 138.71 127.21 138.41 6,101,937 +4.67(+3.49%)
Dec 16, 2021 143.60 145.86 131.56 133.74 5,238,851 -7.00(-4.97%)
Dec 15, 2021 136.69 141.00 133.05 140.74 5,020,725 +0.74(+0.53%)
Dec 14, 2021 139.33 142.58 135.60 140.00 4,539,597 +0.25(+0.18%)
Dec 13, 2021 138.68 140.40 130.88 139.75 6,535,552 +0.28(+0.20%)
Dec 10, 2021 142.01 146.69 138.26 139.47 3,691,228 -0.53(-0.38%)
Dec 09, 2021 152.83 153.00 136.86 140.00 7,234,006 -13.94(-9.06%)
Dec 08, 2021 153.01 157.48 146.12 153.94 4,892,447 +0.44(+0.29%)
Dec 07, 2021 154.04 156.40 147.33 153.50 5,241,927 +5.93(+4.02%)
Dec 06, 2021 142.25 148.90 136.00 147.57 4,605,597 +0.69(+0.47%)
Dec 03, 2021 152.61 154.57 138.67 146.88 7,406,782 -5.46(-3.58%)
Dec 02, 2021 153.71 158.77 147.00 152.34 6,222,238 +0.66(+0.44%)
Dec 01, 2021 173.81 176.77 151.01 151.68 9,144,684 -20.71(-12.01%)
Nov 30, 2021 169.25 174.22 168.01 172.39 6,047,554 +2.06(+1.21%)
Nov 29, 2021 185.47 186.60 165.07 170.33 8,478,395 -9.56(-5.31%)
Nov 26, 2021 180.00 181.12 175.21 179.89 3,218,172 -1.92(-1.06%)
Nov 24, 2021 174.96 183.13 173.01 181.81 6,009,328 +5.74(+3.26%)
Nov 23, 2021 174.39 185.20 171.52 176.07 5,811,188 -1.13(-0.64%)
Nov 22, 2021 193.66 195.35 174.39 177.20 8,359,871 -12.55(-6.61%)
Nov 19, 2021 198.69 199.57 188.25 189.75 6,567,913 -11.37(-5.65%)
Nov 18, 2021 194.73 202.18 199.88 201.12 8,777,394 +9.32(+4.86%)
Nov 17, 2021 195.38 198.71 190.06 191.80 5,414,770 -4.21(-2.15%)
Nov 16, 2021 187.86 198.49 187.02 196.01 8,492,481 -1.54(-0.78%)
Nov 15, 2021 198.00 207.00 197.14 197.55 7,271,901 +0.90(+0.46%)
Nov 12, 2021 183.00 196.83 180.20 196.65 6,213,122 +14.52(+7.97%)
Nov 11, 2021 179.95 189.59 179.40 182.13 7,005,436 +5.68(+3.22%)
Nov 10, 2021 160.10 176.45 14,507,626 +4.82(+2.81%)
Nov 09, 2021 169.48 177.45 163.08 171.63 9,642,263 +8.53(+5.23%)
Nov 08, 2021 155.00 163.46 154.17 163.10 6,017,552 +11.14(+7.33%)
Nov 05, 2021 152.25 154.14 149.87 151.96 1,580,532 +0.30(+0.20%)
Nov 04, 2021 150.00 154.30 149.19 151.66 2,167,574 +4.06(+2.75%)
Nov 03, 2021 144.00 148.01 142.52 147.60 1,590,413 +3.72(+2.59%)
Nov 02, 2021 149.59 149.72 143.34 143.88 2,228,203 -4.82(-3.24%)
Nov 01, 2021 152.30 153.04 147.22 148.70 2,279,613 -2.61(-1.72%)
Oct 29, 2021 147.95 151.99 147.90 151.31 2,411,616 +3.24(+2.19%)
Oct 28, 2021 145.50 149.38 144.66 148.07 1,252,227 +3.99(+2.77%)
Oct 27, 2021 147.00 150.49 142.82 144.08 1,584,615 -3.54(-2.40%)
Oct 26, 2021 149.74 147.62 2,519,075 +1.63(+1.12%)
Oct 25, 2021 145.00 147.82 143.05 145.99 1,396,401 +2.14(+1.49%)
Oct 22, 2021 146.53 147.74 143.58 143.85 2,094,188 -3.25(-2.21%)
Oct 21, 2021 142.08 148.82 142.33 147.10 1,754,371 +4.77(+3.35%)
Oct 20, 2021 147.79 148.33 140.50 142.33 2,215,503 -5.38(-3.64%)
Oct 19, 2021 146.50 149.81 145.45 147.71 2,630,234 +1.71(+1.17%)
Oct 18, 2021 140.50 146.89 140.09 146.00 3,112,952 +5.00(+3.55%)
Oct 15, 2021 141.46 143.17 140.19 141.00 1,961,860 -0.35(-0.25%)
Oct 14, 2021 139.57 142.19 138.64 141.35 1,856,768 +3.59(+2.61%)
Oct 13, 2021 139.50 141.50 137.57 137.76 1,785,827 -1.48(-1.06%)
Oct 12, 2021 135.95 139.70 135.51 139.24 1,688,822 +3.54(+2.61%)
Oct 11, 2021 134.55 138.55 133.28 135.70 1,296,008 -0.52(-0.38%)
Oct 08, 2021 137.00 138.49 134.43 136.22 1,833,643 +0.15(+0.11%)
Oct 07, 2021 132.20 137.20 132.20 136.07 2,529,170 +5.69(+4.36%)
Oct 06, 2021 126.61 130.78 125.52 130.38 2,544,248 +2.33(+1.82%)
Oct 05, 2021 120.81 128.18 120.16 128.05 3,540,048 +8.20(+6.84%)
Oct 04, 2021 125.09 125.13 118.31 119.85 2,487,976 -6.37(-5.05%)
Oct 01, 2021 125.65 127.75 123.50 126.22 1,984,256 -0.03(-0.02%)
Sep 30, 2021 126.00 127.79 125.17 126.25 2,104,545 +0.42(+0.33%)
Sep 29, 2021 129.74 130.54 125.30 125.83 2,998,115 -1.35(-1.06%)
Sep 28, 2021 134.20 135.50 126.90 127.18 4,397,673 -10.65(-7.73%)
Sep 27, 2021 141.00 142.20 136.31 137.83 2,625,536 -4.69(-3.29%)
Sep 24, 2021 138.59 142.77 138.56 142.52 2,575,154 +1.58(+1.12%)
Sep 23, 2021 137.92 144.59 137.50 140.94 7,111,238 +7.43(+5.57%)
Sep 22, 2021 131.00 134.59 130.39 133.51 1,981,675 +2.51(+1.92%)
Sep 21, 2021 127.93 132.22 127.80 131.00 2,288,238 +3.44(+2.70%)
Sep 20, 2021 131.28 133.30 124.33 127.56 4,682,150 -9.13(-6.68%)
Sep 17, 2021 135.31 138.48 133.59 136.69 12,892,770 +2.25(+1.67%)
Sep 16, 2021 131.78 136.50 131.78 134.44 2,468,295 +2.41(+1.83%)
Sep 15, 2021 131.23 132.42 128.82 132.03 3,563,950 +0.30(+0.23%)
Sep 14, 2021 130.89 135.00 130.61 131.73 2,283,260 +0.56(+0.43%)
Sep 13, 2021 133.11 134.13 128.15 131.17 3,073,704 -3.93(-2.91%)
Sep 10, 2021 135.30 139.22 134.00 135.10 3,670,797 +0.96(+0.72%)
Sep 09, 2021 131.83 135.69 131.69 134.14 2,114,729 +0.52(+0.39%)
Sep 08, 2021 135.20 135.90 131.13 133.62 2,583,235 -2.64(-1.94%)
Sep 07, 2021 133.96 136.96 132.68 136.26 3,619,936 +2.65(+1.98%)
Sep 03, 2021 132.75 135.58 132.37 133.61 2,634,724 +0.47(+0.35%)
Sep 02, 2021 126.97 134.35 126.43 133.14 6,152,917 +6.64(+5.25%)
Sep 01, 2021 125.60 128.21 125.15 126.50 2,157,860 -0.25(-0.20%)
Aug 31, 2021 127.00 129.00 124.75 126.75 2,523,961 +0.41(+0.32%)
Aug 30, 2021 123.01 128.24 122.82 126.34 3,438,791 +2.83(+2.29%)
Aug 27, 2021 120.94 124.20 120.42 123.51 1,425,124 +3.45(+2.87%)
Aug 26, 2021 124.49 126.60 118.71 120.06 2,638,267 -4.56(-3.66%)
Aug 25, 2021 125.31 126.48 123.41 124.62 1,870,127 -0.49(-0.39%)
Aug 24, 2021 125.30 127.15 124.24 125.11 1,772,537 -0.18(-0.14%)
Aug 23, 2021 122.84 125.75 122.36 125.29 2,479,182 +2.45(+1.99%)
Aug 20, 2021 116.50 122.98 116.49 122.84 3,791,518 +6.43(+5.52%)
Aug 19, 2021 115.52 119.25 114.65 116.41 2,589,448 -1.51(-1.28%)
Aug 18, 2021 120.68 121.74 116.80 117.92 2,630,424 -2.86(-2.37%)
Aug 17, 2021 119.14 123.56 118.60 120.78 3,232,748 -1.41(-1.15%)
Aug 16, 2021 126.42 128.58 120.43 122.19 4,022,358 -6.68(-5.18%)
Aug 13, 2021 126.35 129.00 123.77 128.87 6,862,263 +2.18(+1.72%)
Aug 12, 2021 119.98 127.97 119.05 126.69 9,204,472 +5.34(+4.40%)
Aug 11, 2021 111.65 121.45 111.56 121.35 11,175,573 +14.20(+13.25%)
Aug 10, 2021 110.07 112.15 107.03 107.15 2,320,185 -3.10(-2.81%)
Aug 09, 2021 107.76 112.30 107.50 110.25 2,451,214 +3.25(+3.04%)
Aug 06, 2021 109.20 110.48 106.51 107.00 2,535,852 -3.26(-2.96%)
Aug 05, 2021 109.00 111.00 107.25 110.26 1,676,954 +1.11(+1.02%)
Aug 04, 2021 105.00 109.41 104.97 109.15 2,272,092 +3.95(+3.75%)
Aug 03, 2021 107.00 107.22 103.12 105.20 2,221,932 -2.43(-2.26%)
Aug 02, 2021 106.74 109.19 103.78 107.63 1,843,488 +0.51(+0.48%)
Jul 30, 2021 110.06 110.75 106.27 107.12 2,119,750 -4.13(-3.71%)
Jul 29, 2021 108.00 111.74 107.41 111.25 3,818,569 +2.50(+2.30%)
Jul 28, 2021 101.49 108.82 101.30 108.75 4,346,107 +7.97(+7.91%)
Jul 27, 2021 103.00 103.47 99.40 100.78 2,487,117 -2.54(-2.46%)
Jul 26, 2021 104.43 105.41 102.97 103.32 1,630,383 -2.18(-2.07%)
Jul 23, 2021 104.50 105.89 103.03 105.50 1,642,443 +1.30(+1.25%)
Jul 22, 2021 104.00 104.86 102.16 104.20 1,754,550 +0.89(+0.86%)
Jul 21, 2021 100.35 103.36 99.83 103.31 1,605,104 +3.15(+3.14%)
Jul 20, 2021 98.46 100.65 96.15 100.16 1,390,410 +1.93(+1.96%)
Jul 19, 2021 93.42 98.80 92.50 98.23 1,933,455 +1.52(+1.57%)
Jul 16, 2021 97.50 98.90 95.62 96.71 1,895,849 -0.04(-0.04%)
Jul 15, 2021 100.00 101.47 96.22 96.75 4,399,571 -2.87(-2.88%)
Jul 14, 2021 104.39 104.70 99.21 99.62 2,883,318 -3.92(-3.79%)
Jul 13, 2021 103.74 106.50 103.32 103.54 1,543,828 -2.65(-2.50%)
Jul 12, 2021 107.12 107.36 103.46 106.19 1,150,399 -0.34(-0.32%)
Jul 09, 2021 104.97 107.25 102.82 106.53 1,296,376 +1.35(+1.28%)
Jul 08, 2021 100.00 105.25 98.97 105.18 3,073,170 +0.69(+0.66%)
Jul 07, 2021 107.69 108.25 103.15 104.49 1,747,667 -2.16(-2.03%)
Jul 06, 2021 106.29 108.45 104.11 106.65 1,501,390 +0.56(+0.53%)
Jul 02, 2021 105.94 107.96 105.49 106.09 1,215,283 +0.25(+0.24%)
Jul 01, 2021 110.08 111.87 105.04 105.84 2,792,051 -3.99(-3.63%)
Jun 30, 2021 109.42 111.97 109.11 109.83 1,662,419 -1.02(-0.92%)
Jun 29, 2021 110.99 112.11 109.11 110.85 2,006,889 +0.36(+0.33%)
Jun 28, 2021 111.99 112.80 109.90 110.49 2,346,770 +0.34(+0.31%)
Jun 25, 2021 113.95 113.98 109.52 110.15 9,566,617 -3.61(-3.17%)
Jun 24, 2021 113.27 115.50 112.85 113.76 4,667,326 +0.80(+0.71%)
Jun 23, 2021 110.00 113.33 109.69 112.96 3,749,309 +2.70(+2.45%)
Jun 22, 2021 108.01 111.85 107.42 110.26 5,095,776 +2.37(+2.20%)
Jun 21, 2021 105.12 109.90 104.59 107.89 5,571,589 +2.87(+2.73%)
Jun 18, 2021 103.95 105.95 102.30 105.02 5,552,470 +1.16(+1.12%)
Jun 17, 2021 96.80 104.47 96.30 103.86 5,211,717 +7.02(+7.25%)
Jun 16, 2021 98.05 99.93 95.10 96.84 2,749,629 -1.25(-1.27%)
Jun 15, 2021 101.75 103.24 96.81 98.09 3,615,086 -4.21(-4.12%)
Jun 14, 2021 100.30 103.74 99.38 102.30 5,616,603 +2.85(+2.87%)
Jun 11, 2021 99.99 101.45 98.70 99.45 4,134,074 -1.36(-1.35%)
Jun 10, 2021 99.30 100.93 97.66 100.81 2,684,143 +2.15(+2.18%)
Jun 09, 2021 99.00 100.00 97.70 98.66 2,980,841 +0.61(+0.62%)
Jun 08, 2021 98.25 99.79 96.10 98.05 2,943,816 -0.05(-0.05%)
Jun 07, 2021 94.29 98.42 94.23 98.10 3,697,252 +3.02(+3.18%)
Jun 04, 2021 93.65 95.43 93.02 95.08 2,006,329 +1.98(+2.13%)
Jun 03, 2021 93.29 95.08 92.21 93.10 2,458,207 -0.41(-0.44%)
Jun 02, 2021 93.71 94.32 92.33 93.51 2,981,964 -0.21(-0.22%)
Jun 01, 2021 95.18 95.81 92.25 93.72 3,045,510 -0.74(-0.78%)
May 28, 2021 96.51 98.55 94.40 94.46 2,276,818 -1.34(-1.40%)
May 27, 2021 95.83 96.70 93.67 95.80 5,713,156 -0.44(-0.46%)
May 26, 2021 95.88 98.50 94.82 96.24 3,729,516 +0.96(+1.01%)
May 25, 2021 97.31 97.45 94.54 95.28 3,629,444 -1.07(-1.11%)
May 24, 2021 94.33 96.68 93.12 96.35 3,572,305 +2.80(+2.99%)
May 21, 2021 91.33 94.68 90.60 93.55 4,875,550 +3.50(+3.89%)
May 20, 2021 89.33 92.34 88.80 90.05 2,841,095 +1.69(+1.91%)
May 19, 2021 86.00 88.59 85.01 88.36 2,894,078 -1.23(-1.37%)
May 18, 2021 86.69 91.32 85.71 89.59 3,031,198 +3.02(+3.49%)
May 17, 2021 86.25 87.46 84.45 86.57 2,558,466 -0.91(-1.04%)
May 14, 2021 83.63 87.85 82.34 87.48 4,213,505 +6.57(+8.12%)
May 13, 2021 84.66 87.42 78.97 80.91 5,344,344 -3.33(-3.95%)
May 12, 2021 89.90 92.27 81.22 84.24 9,784,900 -0.30(-0.35%)
May 11, 2021 76.41 85.02 76.00 84.54 8,341,384 +2.96(+3.63%)
May 10, 2021 88.00 88.00 81.36 81.58 6,037,918 -7.84(-8.77%)
May 07, 2021 89.98 93.27 88.93 89.42 3,989,013 +1.10(+1.25%)
May 06, 2021 90.78 91.64 86.47 88.32 5,328,137 -3.68(-4.00%)
May 05, 2021 94.85 96.18 91.50 92.00 1,761,674 -2.47(-2.61%)
May 04, 2021 95.29 95.29 92.04 94.47 2,839,696 -2.35(-2.43%)
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.