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

Datadog Inc Cl A (NQ: DDOG )

131.45 +6.20 (+4.95%)
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 (%)
Mar 28, 2024 123.16 124.05 124.04 123.60 1,887,189 +0.09(+0.07%)
Mar 27, 2024 125.31 125.96 122.33 123.51 2,281,536 +0.06(+0.05%)
Mar 26, 2024 123.57 124.29 122.37 123.45 2,132,974 +0.79(+0.64%)
Mar 25, 2024 122.23 123.29 121.00 122.66 1,140,913 -0.36(-0.29%)
Mar 22, 2024 122.65 123.40 121.17 123.02 1,517,117 +0.16(+0.13%)
Mar 21, 2024 125.01 127.46 122.38 122.86 2,141,236 -0.58(-0.47%)
Mar 20, 2024 122.64 124.08 121.23 123.44 2,928,601 +1.63(+1.34%)
Mar 19, 2024 119.44 121.91 118.75 121.81 2,724,673 +0.94(+0.78%)
Mar 18, 2024 121.53 122.85 120.56 120.87 2,068,588 +0.45(+0.37%)
Mar 15, 2024 122.96 123.50 119.79 120.42 4,325,901 -2.23(-1.82%)
Mar 14, 2024 122.63 123.85 120.09 122.65 3,158,197 -0.94(-0.76%)
Mar 13, 2024 122.47 125.42 121.52 123.59 3,302,799 +0.60(+0.49%)
Mar 12, 2024 121.70 123.07 119.92 122.99 3,066,319 +1.54(+1.27%)
Mar 11, 2024 120.15 122.35 118.40 121.45 3,695,835 +0.14(+0.12%)
Mar 08, 2024 122.00 125.70 120.78 121.31 3,727,162 -1.58(-1.29%)
Mar 07, 2024 125.00 125.00 121.52 122.89 3,880,929 -1.70(-1.36%)
Mar 06, 2024 126.75 127.00 122.19 124.59 4,473,899 +1.06(+0.86%)
Mar 05, 2024 129.09 129.25 122.03 123.53 6,428,980 -7.14(-5.46%)
Mar 04, 2024 129.39 131.87 126.40 130.67 5,377,419 +0.45(+0.35%)
Mar 01, 2024 131.75 131.94 129.20 130.22 3,470,156 -1.18(-0.89%)
Feb 29, 2024 130.47 134.30 129.41 131.40 5,173,480 +0.93(+0.71%)
Feb 28, 2024 129.79 132.05 128.83 130.47 2,094,945 -0.48(-0.37%)
Feb 27, 2024 130.86 132.18 129.90 130.95 1,963,146 +1.60(+1.24%)
Feb 26, 2024 130.00 131.50 128.78 129.35 2,323,743 -0.16(-0.12%)
Feb 23, 2024 131.77 132.78 129.13 129.51 3,498,401 -1.61(-1.23%)
Feb 22, 2024 130.20 132.52 129.76 131.12 4,298,321 +5.28(+4.20%)
Feb 21, 2024 124.81 126.65 123.43 125.84 3,498,814 -1.82(-1.43%)
Feb 20, 2024 128.00 129.05 125.10 127.66 3,730,428 -2.08(-1.60%)
Feb 16, 2024 131.98 132.48 128.44 129.74 4,977,650 -2.10(-1.59%)
Feb 15, 2024 136.36 137.45 131.32 131.84 6,135,904 -4.31(-3.17%)
Feb 14, 2024 134.79 137.93 133.41 136.15 8,110,657 +4.47(+3.39%)
Feb 13, 2024 126.50 138.61 123.50 131.68 15,673,107 -3.17(-2.35%)
Feb 12, 2024 135.13 137.10 133.31 134.85 9,458,754 -0.06(-0.04%)
Feb 09, 2024 135.81 137.85 134.68 134.91 6,683,396 +3.46(+2.63%)
Feb 08, 2024 128.08 133.24 127.87 131.45 4,365,054 +0.83(+0.64%)
Feb 07, 2024 131.30 132.87 130.16 130.62 3,695,266 +1.44(+1.11%)
Feb 06, 2024 132.08 132.78 126.85 129.18 3,692,375 -1.96(-1.49%)
Feb 05, 2024 135.14 137.93 129.80 131.14 4,087,016 -3.17(-2.36%)
Feb 02, 2024 132.01 135.22 130.25 134.31 7,697,227 +7.41(+5.84%)
Feb 01, 2024 125.67 127.55 123.87 126.90 3,243,600 +2.46(+1.98%)
Jan 31, 2024 123.29 127.32 122.55 124.44 3,982,652 -2.39(-1.88%)
Jan 30, 2024 128.36 129.06 125.51 126.83 3,357,234 -2.04(-1.58%)
Jan 29, 2024 124.78 128.94 124.59 128.87 3,608,109 +4.92(+3.97%)
Jan 26, 2024 121.46 124.92 120.59 123.95 4,501,599 +1.76(+1.44%)
Jan 25, 2024 123.61 123.69 119.34 122.19 9,428,269 -0.39(-0.32%)
Jan 24, 2024 130.49 130.50 122.22 122.58 10,491,256 -6.43(-4.98%)
Jan 23, 2024 133.00 133.15 128.56 129.01 5,824,261 -3.97(-2.99%)
Jan 22, 2024 133.40 136.07 131.79 132.98 4,905,899 +2.67(+2.05%)
Jan 19, 2024 128.05 130.50 126.62 130.31 3,972,197 +3.39(+2.67%)
Jan 18, 2024 128.21 128.64 123.92 126.92 4,069,677 +0.89(+0.71%)
Jan 17, 2024 122.81 126.06 120.28 126.03 6,168,301 +2.24(+1.81%)
Jan 16, 2024 122.76 124.89 121.96 123.79 3,100,902 +0.79(+0.64%)
Jan 12, 2024 121.00 123.09 120.01 123.00 3,665,097 +2.12(+1.75%)
Jan 11, 2024 121.46 121.86 118.43 120.88 3,001,249 +0.69(+0.57%)
Jan 10, 2024 121.75 122.00 118.43 120.19 4,219,619 -0.99(-0.82%)
Jan 09, 2024 118.46 121.74 118.28 121.18 2,558,118 +1.93(+1.62%)
Jan 08, 2024 116.61 119.84 116.61 119.25 3,001,298 +3.26(+2.81%)
Jan 05, 2024 113.02 117.04 112.99 115.99 4,539,481 +2.97(+2.63%)
Jan 04, 2024 111.64 113.86 110.69 113.02 3,674,435 +0.60(+0.53%)
Jan 03, 2024 113.76 114.23 111.27 112.42 3,664,998 -2.66(-2.31%)
Jan 02, 2024 119.22 119.22 114.28 115.08 4,429,619 -6.30(-5.19%)
Dec 29, 2023 123.00 123.72 120.89 121.38 2,194,121 -1.90(-1.54%)
Dec 28, 2023 124.00 124.48 122.82 123.28 1,505,797 -0.32(-0.26%)
Dec 27, 2023 124.00 124.16 122.61 123.60 1,399,309 +0.04(+0.03%)
Dec 26, 2023 122.85 123.82 122.25 123.56 1,141,274 +1.07(+0.87%)
Dec 22, 2023 123.21 123.46 121.21 122.49 2,202,450 +0.01(+0.01%)
Dec 21, 2023 122.75 123.13 120.66 122.48 2,426,567 +1.86(+1.54%)
Dec 20, 2023 121.67 123.49 120.16 120.62 2,604,694 -1.79(-1.46%)
Dec 19, 2023 124.45 124.69 121.58 122.41 2,769,102 -0.86(-0.70%)
Dec 18, 2023 122.44 124.15 121.69 123.27 2,550,424 +0.67(+0.55%)
Dec 15, 2023 121.59 123.82 120.72 122.60 6,436,435 +1.95(+1.62%)
Dec 14, 2023 119.01 120.97 117.69 120.65 5,613,617 +3.42(+2.92%)
Dec 13, 2023 114.72 117.46 113.50 117.23 4,158,379 +2.57(+2.24%)
Dec 12, 2023 113.46 115.50 112.59 114.66 1,939,075 -0.07(-0.06%)
Dec 11, 2023 114.82 115.90 114.10 114.73 2,688,716 +0.90(+0.79%)
Dec 08, 2023 113.28 114.39 112.25 113.83 3,127,618 -1.17(-1.02%)
Dec 07, 2023 117.08 117.48 114.35 115.00 2,927,699 +0.69(+0.60%)
Dec 06, 2023 118.00 118.95 114.23 114.31 4,043,231 -3.76(-3.18%)
Dec 05, 2023 117.72 118.80 115.86 118.07 2,702,477 -0.11(-0.09%)
Dec 04, 2023 117.40 118.41 115.29 118.18 4,515,785 -0.44(-0.37%)
Dec 01, 2023 117.29 118.77 116.08 118.62 3,584,925 +2.05(+1.76%)
Nov 30, 2023 118.19 120.26 115.51 116.57 4,796,555 -0.08(-0.07%)
Nov 29, 2023 115.18 117.72 115.00 116.65 4,192,286 +2.41(+2.11%)
Nov 28, 2023 112.26 114.84 112.15 114.24 3,619,942 +2.32(+2.07%)
Nov 27, 2023 112.64 114.16 111.56 111.92 2,878,628 -0.95(-0.84%)
Nov 24, 2023 112.14 113.12 111.16 112.87 1,304,788 +0.74(+0.66%)
Nov 22, 2023 112.94 113.57 110.72 112.13 2,507,386 +0.20(+0.18%)
Nov 21, 2023 109.72 112.18 108.62 111.93 3,507,866 +0.16(+0.14%)
Nov 20, 2023 109.52 112.19 109.13 111.77 4,103,254 +2.23(+2.04%)
Nov 17, 2023 109.07 110.00 108.74 109.54 2,295,858 +0.42(+0.38%)
Nov 16, 2023 109.19 110.69 108.26 109.12 2,482,029 -0.32(-0.29%)
Nov 15, 2023 109.99 112.11 109.11 109.44 5,183,662 +0.42(+0.39%)
Nov 14, 2023 106.59 109.19 104.40 109.02 5,820,882 +4.77(+4.58%)
Nov 13, 2023 103.49 105.86 102.74 104.25 4,726,490 +0.60(+0.58%)
Nov 10, 2023 99.85 103.85 99.51 103.65 5,123,820 +3.42(+3.41%)
Nov 09, 2023 100.49 102.48 99.60 100.23 6,937,535 +0.24(+0.24%)
Nov 08, 2023 101.70 103.96 99.21 99.99 8,372,006 -2.21(-2.16%)
Nov 07, 2023 98.99 104.43 96.17 102.20 29,313,420 +22.65(+28.47%)
Nov 06, 2023 82.83 82.87 79.07 79.55 9,891,885 -2.49(-3.04%)
Nov 03, 2023 79.47 83.05 79.00 82.04 5,744,701 +2.80(+3.53%)
Nov 02, 2023 81.80 83.57 77.81 79.24 6,800,510 -0.86(-1.07%)
Nov 01, 2023 82.02 82.20 78.66 80.10 5,021,153 -1.37(-1.68%)
Oct 31, 2023 80.78 82.51 79.54 81.47 3,281,542 +1.06(+1.32%)
Oct 30, 2023 81.16 81.57 79.37 80.41 4,016,098 -1.27(-1.55%)
Oct 27, 2023 81.80 82.44 80.46 81.68 3,633,784 +0.96(+1.19%)
Oct 26, 2023 82.03 83.72 79.41 80.72 5,159,539 -0.87(-1.07%)
Oct 25, 2023 86.10 86.65 81.56 81.59 4,417,672 -6.27(-7.14%)
Oct 24, 2023 86.27 88.63 86.11 87.86 3,650,996 +2.18(+2.54%)
Oct 23, 2023 84.85 86.09 83.85 85.68 3,016,450 -0.40(-0.46%)
Oct 20, 2023 87.84 89.10 84.91 86.08 3,769,574 -1.67(-1.90%)
Oct 19, 2023 88.57 89.52 87.12 87.75 3,383,165 -0.54(-0.61%)
Oct 18, 2023 89.74 90.90 88.21 88.29 2,778,893 -2.12(-2.34%)
Oct 17, 2023 88.48 91.47 87.73 90.41 2,497,116 -0.11(-0.12%)
Oct 16, 2023 88.35 91.72 87.85 90.52 2,964,626 +2.46(+2.79%)
Oct 13, 2023 88.66 88.94 86.70 88.06 2,888,023 +0.08(+0.09%)
Oct 12, 2023 89.41 90.37 87.14 87.98 3,124,749 -1.46(-1.63%)
Oct 11, 2023 92.37 92.69 88.50 89.44 4,180,066 -2.19(-2.39%)
Oct 10, 2023 90.73 93.65 90.51 91.63 4,392,934 +0.90(+0.99%)
Oct 09, 2023 89.26 91.64 89.05 90.73 6,148,067 -3.70(-3.92%)
Oct 06, 2023 87.58 94.80 87.50 94.43 4,429,853 +4.89(+5.46%)
Oct 05, 2023 88.75 89.71 88.26 89.54 3,625,061 +1.01(+1.14%)
Oct 04, 2023 86.84 88.73 86.57 88.53 3,254,710 +1.56(+1.79%)
Oct 03, 2023 90.62 91.30 86.41 86.97 3,573,533 -4.87(-5.30%)
Oct 02, 2023 92.54 93.35 90.83 91.84 2,576,185 +0.75(+0.82%)
Sep 29, 2023 91.84 93.22 90.95 91.09 3,797,924 +2.13(+2.39%)
Sep 28, 2023 86.90 90.11 85.29 88.96 4,128,561 +1.13(+1.29%)
Sep 27, 2023 87.06 88.36 86.66 87.83 2,255,454 +1.26(+1.46%)
Sep 26, 2023 87.93 88.75 86.25 86.57 2,835,082 -2.27(-2.56%)
Sep 25, 2023 87.84 88.88 88.02 88.84 1,665,846 +0.08(+0.09%)
Sep 22, 2023 89.10 89.72 87.26 88.76 2,487,631 +0.34(+0.38%)
Sep 21, 2023 91.00 91.34 88.13 88.42 4,260,238 -3.63(-3.94%)
Sep 20, 2023 92.89 94.81 91.98 92.05 2,938,071 -0.84(-0.90%)
Sep 19, 2023 94.00 94.05 91.72 92.89 2,117,093 -1.61(-1.70%)
Sep 18, 2023 93.80 95.49 93.25 94.50 1,860,245 -0.05(-0.05%)
Sep 15, 2023 95.96 96.61 93.51 94.55 8,094,828 -2.96(-3.04%)
Sep 14, 2023 98.03 98.71 96.46 97.51 1,932,040 +0.03(+0.03%)
Sep 13, 2023 98.05 99.41 97.33 97.48 2,226,694 -0.74(-0.75%)
Sep 12, 2023 99.92 101.16 98.17 98.22 2,859,686 -3.66(-3.59%)
Sep 11, 2023 98.19 102.00 97.85 101.88 4,036,517 +4.22(+4.32%)
Sep 08, 2023 96.65 99.10 96.08 97.66 3,620,588 +0.98(+1.01%)
Sep 07, 2023 95.67 96.98 94.64 96.68 2,473,766 -0.98(-1.00%)
Sep 06, 2023 97.16 98.30 95.64 97.66 3,263,015 -0.34(-0.35%)
Sep 05, 2023 95.60 98.02 95.17 98.00 3,334,409 +0.27(+0.28%)
Sep 01, 2023 97.73 98.84 96.92 97.73 3,248,885 +1.25(+1.30%)
Aug 31, 2023 94.66 98.14 94.66 96.48 4,389,473 +2.32(+2.46%)
Aug 30, 2023 92.71 94.20 91.85 94.16 3,965,988 +0.35(+0.37%)
Aug 29, 2023 92.31 95.05 91.94 93.81 2,345,266 +1.27(+1.37%)
Aug 28, 2023 93.25 93.43 91.48 92.54 2,289,994 -0.06(-0.06%)
Aug 25, 2023 91.70 94.00 91.13 92.60 2,761,536 +0.75(+0.82%)
Aug 24, 2023 97.35 97.35 91.37 91.85 3,787,790 -3.59(-3.76%)
Aug 23, 2023 93.69 95.98 92.26 95.44 3,047,589 +1.75(+1.87%)
Aug 22, 2023 95.47 95.87 92.67 93.69 3,213,985 -1.00(-1.06%)
Aug 21, 2023 94.99 96.48 94.23 94.69 4,747,235 +1.06(+1.13%)
Aug 18, 2023 89.40 94.25 89.04 93.63 5,418,081 +3.34(+3.70%)
Aug 17, 2023 90.05 91.00 89.42 90.29 4,187,988 -0.31(-0.34%)
Aug 16, 2023 88.86 92.14 88.10 90.60 5,264,096 +2.08(+2.35%)
Aug 15, 2023 89.37 89.65 87.55 88.52 3,107,679 -1.26(-1.40%)
Aug 14, 2023 88.09 90.30 87.59 89.78 3,216,044 +0.34(+0.38%)
Aug 11, 2023 88.73 90.96 88.60 89.44 3,176,376 -1.28(-1.41%)
Aug 10, 2023 88.83 92.16 88.51 90.72 7,250,860 +3.96(+4.56%)
Aug 09, 2023 87.95 88.87 84.46 86.76 8,496,844 -1.28(-1.45%)
Aug 08, 2023 84.38 89.24 83.87 88.04 26,645,028 -18.26(-17.18%)
Aug 07, 2023 109.22 110.08 104.77 106.30 7,667,848 -1.24(-1.15%)
Aug 04, 2023 114.79 115.95 107.30 107.54 6,324,045 +0.44(+0.41%)
Aug 03, 2023 106.22 107.57 105.00 107.10 4,399,003 +0.27(+0.25%)
Aug 02, 2023 111.81 112.49 105.41 106.83 6,045,651 -8.12(-7.06%)
Aug 01, 2023 115.00 115.84 113.77 114.95 2,193,550 -1.77(-1.52%)
Jul 31, 2023 113.43 116.78 113.44 116.72 4,035,521 +4.53(+4.04%)
Jul 28, 2023 111.11 113.24 109.72 112.19 2,855,378 +2.73(+2.49%)
Jul 27, 2023 113.15 113.20 108.60 109.46 3,327,593 -1.18(-1.07%)
Jul 26, 2023 109.58 112.69 107.05 110.64 5,719,730 -4.66(-4.04%)
Jul 25, 2023 115.79 118.02 114.32 115.30 6,381,802 +3.81(+3.42%)
Jul 24, 2023 110.22 111.62 109.34 111.49 2,987,878 +1.62(+1.47%)
Jul 21, 2023 110.87 111.50 108.67 109.87 6,996,959 -0.03(-0.03%)
Jul 20, 2023 113.00 114.29 109.74 109.90 3,810,865 -5.32(-4.62%)
Jul 19, 2023 116.00 117.45 113.53 115.22 4,030,625 +1.40(+1.23%)
Jul 18, 2023 112.67 115.00 111.37 113.82 3,356,463 +1.05(+0.93%)
Jul 17, 2023 109.41 113.62 109.01 112.77 3,531,670 +4.24(+3.91%)
Jul 14, 2023 110.00 111.60 107.66 108.53 3,319,518 -0.66(-0.60%)
Jul 13, 2023 106.50 109.65 106.14 109.19 3,932,100 +3.75(+3.55%)
Jul 12, 2023 108.21 108.51 104.66 105.44 5,492,213 +0.46(+0.44%)
Jul 11, 2023 102.03 106.08 101.06 104.98 5,187,051 +3.53(+3.48%)
Jul 10, 2023 97.65 102.49 96.59 101.45 4,047,619 +3.43(+3.50%)
Jul 07, 2023 97.50 101.50 97.47 98.02 4,973,327 +0.94(+0.97%)
Jul 06, 2023 96.58 97.24 95.31 97.08 2,113,308 -1.20(-1.22%)
Jul 05, 2023 97.20 98.97 95.84 98.28 3,039,612 -0.01(-0.01%)
Jul 03, 2023 98.10 99.83 97.37 98.29 1,586,717 -0.09(-0.09%)
Jun 30, 2023 97.92 100.44 97.21 98.38 3,303,529 +1.93(+2.00%)
Jun 29, 2023 97.96 98.50 95.01 96.45 2,717,407 -1.70(-1.73%)
Jun 28, 2023 95.69 100.58 95.63 98.15 5,263,369 +2.46(+2.57%)
Jun 27, 2023 94.06 96.13 92.70 95.69 2,569,759 +2.35(+2.52%)
Jun 26, 2023 93.10 96.31 92.75 93.34 2,825,516 -0.33(-0.35%)
Jun 23, 2023 93.00 95.11 92.33 93.67 3,020,634 -0.83(-0.88%)
Jun 22, 2023 91.66 96.15 90.88 94.50 4,386,496 +2.56(+2.78%)
Jun 21, 2023 96.32 97.10 91.85 91.94 5,479,028 -4.74(-4.90%)
Jun 20, 2023 95.60 97.98 95.30 96.68 3,257,731 +0.93(+0.97%)
Jun 16, 2023 98.63 98.80 95.27 95.75 4,530,705 -2.39(-2.44%)
Jun 15, 2023 95.26 99.13 95.19 98.14 3,717,290 +1.86(+1.93%)
Jun 14, 2023 97.23 98.22 95.37 96.28 3,305,621 -1.47(-1.50%)
Jun 13, 2023 99.74 100.30 96.55 97.75 2,700,181 +0.05(+0.05%)
Jun 12, 2023 95.08 97.74 94.75 97.70 2,859,877 +2.07(+2.16%)
Jun 09, 2023 97.03 98.73 94.91 95.63 4,057,886 -0.39(-0.41%)
Jun 08, 2023 92.73 96.13 92.08 96.02 3,862,408 +2.43(+2.60%)
Jun 07, 2023 101.68 102.66 93.31 93.59 7,636,297 -8.26(-8.11%)
Jun 06, 2023 100.06 103.12 99.97 101.85 4,747,550 +1.50(+1.49%)
Jun 05, 2023 97.63 100.57 96.06 100.35 4,180,359 +1.58(+1.60%)
Jun 02, 2023 99.99 103.80 98.73 98.77 7,895,167 +3.78(+3.98%)
Jun 01, 2023 93.00 96.08 91.66 94.99 4,202,093 +0.08(+0.08%)
May 31, 2023 93.09 95.62 92.54 94.91 4,829,570 +1.22(+1.30%)
May 30, 2023 94.93 95.34 92.43 93.69 3,435,349 +0.53(+0.57%)
May 26, 2023 92.88 95.76 92.52 93.16 3,922,712 +0.75(+0.81%)
May 25, 2023 94.85 97.40 91.35 92.41 5,408,173 -1.03(-1.10%)
May 24, 2023 92.73 94.43 91.80 93.44 3,463,078 +0.37(+0.40%)
May 23, 2023 92.99 94.79 92.80 93.07 3,398,111 -0.80(-0.85%)
May 22, 2023 92.20 94.19 91.13 93.87 3,806,205 +1.78(+1.93%)
May 19, 2023 93.68 94.37 91.00 92.09 5,645,021 -2.45(-2.59%)
May 18, 2023 91.26 94.79 91.26 94.54 5,672,010 +3.26(+3.57%)
May 17, 2023 88.50 91.66 88.28 91.28 5,084,877 +3.21(+3.64%)
May 16, 2023 87.88 88.67 87.35 88.07 4,395,587 -0.43(-0.49%)
May 15, 2023 87.93 89.75 87.33 88.50 6,412,648 +1.25(+1.43%)
May 12, 2023 85.98 88.35 85.70 87.25 6,544,861 +0.60(+0.69%)
May 11, 2023 86.45 86.87 85.37 86.65 5,051,099 +0.65(+0.76%)
May 10, 2023 82.42 86.79 81.80 86.00 11,337,317 +6.41(+8.05%)
May 09, 2023 78.17 81.45 77.95 79.59 5,419,917 +1.05(+1.34%)
May 08, 2023 76.81 78.86 75.02 78.54 5,361,409 +1.97(+2.57%)
May 05, 2023 75.81 79.23 75.30 76.57 8,548,180 +1.17(+1.55%)
May 04, 2023 70.43 77.07 70.00 75.40 15,491,559 +9.56(+14.52%)
May 03, 2023 63.67 67.41 63.00 65.84 7,768,735 +1.80(+2.81%)
May 02, 2023 65.00 65.87 63.93 64.04 3,666,616 -1.36(-2.08%)
May 01, 2023 66.78 66.78 65.17 65.40 4,912,725 -1.98(-2.94%)
Apr 28, 2023 68.64 68.97 65.90 67.38 6,447,373 -2.83(-4.03%)
Apr 27, 2023 71.16 71.35 69.05 70.21 6,027,492 +0.94(+1.36%)
Apr 26, 2023 67.70 72.67 67.70 69.27 12,089,529 +6.58(+10.50%)
Apr 25, 2023 65.10 65.40 62.60 62.69 5,080,366 -3.02(-4.60%)
Apr 24, 2023 66.98 67.25 64.93 65.71 3,305,410 -1.57(-2.33%)
Apr 21, 2023 68.39 69.76 67.05 67.28 3,481,044 -0.20(-0.30%)
Apr 20, 2023 68.23 68.58 67.00 67.48 3,603,967 -2.08(-2.98%)
Apr 19, 2023 69.07 70.81 69.00 69.56 2,940,300 -0.44(-0.64%)
Apr 18, 2023 70.81 71.45 68.88 70.00 3,038,229 +0.16(+0.23%)
Apr 17, 2023 67.38 69.85 67.06 69.84 3,910,091 +2.52(+3.74%)
Apr 14, 2023 67.41 68.97 66.09 67.32 3,243,270 -0.76(-1.12%)
Apr 13, 2023 67.59 69.81 67.42 68.08 4,112,944 +1.24(+1.86%)
Apr 12, 2023 67.22 68.79 65.92 66.84 5,981,373 +1.99(+3.07%)
Apr 11, 2023 64.76 66.16 63.95 64.85 5,628,019 -1.29(-1.95%)
Apr 10, 2023 64.95 66.20 62.81 66.14 4,888,661 +0.31(+0.47%)
Apr 06, 2023 65.59 66.38 63.68 65.83 4,053,634 -0.28(-0.42%)
Apr 05, 2023 68.83 69.09 64.68 66.11 5,245,614 -3.21(-4.63%)
Apr 04, 2023 70.70 71.29 68.88 69.32 3,736,992 -1.35(-1.91%)
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.