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

Trade Desk Inc (NQ: TTD )

84.73 +1.39 (+1.67%)
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 (%)
Jun 30, 2021 78.89 78.99 77.19 77.36 5,373,157 -2.61(-3.26%)
Jun 29, 2021 79.50 81.25 78.68 79.97 5,373,996 +0.08(+0.10%)
Jun 28, 2021 77.07 80.59 76.78 79.89 8,567,703 +3.87(+5.09%)
Jun 25, 2021 75.75 78.70 74.11 76.02 12,332,579 +0.14(+0.18%)
Jun 24, 2021 66.23 77.97 66.00 75.88 35,312,496 +10.49(+16.04%)
Jun 23, 2021 64.95 65.98 63.67 65.39 5,733,046 +0.89(+1.38%)
Jun 22, 2021 60.87 64.78 60.80 64.50 6,663,267 +3.24(+5.29%)
Jun 21, 2021 60.68 62.25 59.12 61.26 6,054,366 +0.38(+0.62%)
Jun 18, 2021 61.99 62.70 60.03 60.88 8,938,232 -1.26(-2.03%)
Jun 17, 2021 59.14 63.34 58.51 62.14 13,029,633 +3.12(+5.29%)
Jun 16, 2021 58.50 60.10 57.76 59.02 8,635,050 +0.44(+0.76%)
Jun 15, 2021 60.05 60.09 58.25 58.58 7,730,890 -1.58(-2.63%)
Jun 14, 2021 60.64 61.55 59.97 60.16 6,241,080 +0.17(+0.29%)
Jun 11, 2021 59.59 60.76 59.16 59.98 6,114,280 +0.95(+1.62%)
Jun 10, 2021 58.50 59.17 57.53 59.03 8,988,630 +0.50(+0.85%)
Jun 09, 2021 61.00 61.37 58.45 58.53 9,301,620 -1.96(-3.24%)
Jun 08, 2021 60.45 62.80 60.27 60.49 10,901,270 +0.50(+0.84%)
Jun 07, 2021 57.40 60.24 56.70 59.98 6,891,640 +2.51(+4.37%)
Jun 04, 2021 57.26 58.49 57.22 57.48 4,894,000 +0.68(+1.20%)
Jun 03, 2021 57.50 57.84 56.28 56.80 5,809,800 -1.39(-2.39%)
Jun 02, 2021 58.15 58.81 57.01 58.19 6,686,400 -0.12(-0.21%)
Jun 01, 2021 59.52 60.27 57.82 58.31 6,457,670 -0.50(-0.86%)
May 28, 2021 58.84 59.50 58.26 58.81 6,429,710 +0.36(+0.61%)
May 27, 2021 57.88 59.02 56.20 58.46 9,108,130 +0.31(+0.53%)
May 26, 2021 56.52 58.60 56.29 58.15 10,405,410 +2.02(+3.60%)
May 25, 2021 56.52 56.67 55.26 56.13 9,353,570 +0.57(+1.03%)
May 24, 2021 54.70 56.22 54.00 55.56 8,542,540 +1.59(+2.94%)
May 21, 2021 55.38 55.38 53.45 53.97 9,424,840 -0.36(-0.66%)
May 20, 2021 51.60 54.60 51.30 54.33 11,370,700 +3.42(+6.72%)
May 19, 2021 50.00 50.91 49.08 50.91 8,637,130 +0.06(+0.12%)
May 18, 2021 50.72 52.15 50.30 50.85 7,278,110 +0.09(+0.17%)
May 17, 2021 51.01 51.90 49.64 50.76 11,660,130 -0.98(-1.90%)
May 14, 2021 50.34 52.43 48.95 51.75 13,961,060 +2.40(+4.86%)
May 13, 2021 50.84 51.73 48.76 49.35 18,565,820 -1.13(-2.23%)
May 12, 2021 50.30 52.12 49.61 50.48 21,350,000 -0.96(-1.86%)
May 11, 2021 47.38 51.55 46.71 51.44 36,777,248 +2.48(+5.06%)
May 10, 2021 56.74 56.79 48.02 48.96 87,262,752 -17.18(-25.98%)
May 07, 2021 62.85 66.70 62.70 66.14 11,326,760 +4.91(+8.02%)
May 06, 2021 63.50 64.43 59.17 61.23 11,217,110 -2.68(-4.20%)
May 05, 2021 67.94 67.94 63.80 63.91 5,306,120 -2.74(-4.11%)
May 04, 2021 69.33 69.33 64.72 66.66 6,140,250 -3.50(-4.99%)
May 03, 2021 73.24 73.58 69.53 70.16 5,014,460 -2.77(-3.80%)
Apr 30, 2021 73.58 75.45 72.80 72.93 4,556,000 -1.97(-2.63%)
Apr 29, 2021 75.89 76.87 73.29 74.90 6,905,980 +0.26(+0.35%)
Apr 28, 2021 75.11 75.89 73.76 74.64 4,000,060 -0.22(-0.30%)
Apr 27, 2021 74.88 75.60 73.31 74.86 5,365,310 +0.10(+0.13%)
Apr 26, 2021 73.00 75.18 71.84 74.76 4,313,510 +2.11(+2.91%)
Apr 23, 2021 70.78 73.08 69.89 72.65 4,456,000 +2.63(+3.75%)
Apr 22, 2021 71.11 72.80 69.77 70.02 6,986,040 -0.70(-1.00%)
Apr 21, 2021 68.33 70.80 67.58 70.73 4,134,440 +2.12(+3.09%)
Apr 20, 2021 69.52 69.95 67.03 68.61 4,708,720 -0.94(-1.35%)
Apr 19, 2021 70.24 71.77 68.72 69.55 5,951,630 -2.34(-3.25%)
Apr 16, 2021 73.10 73.40 71.26 71.89 4,995,000 -1.61(-2.20%)
Apr 15, 2021 73.30 74.29 72.28 73.50 6,001,560 +1.89(+2.64%)
Apr 14, 2021 72.69 73.61 70.31 71.61 7,659,430 -0.69(-0.95%)
Apr 13, 2021 71.58 73.50 71.24 72.30 6,077,260 +1.71(+2.42%)
Apr 12, 2021 68.74 71.86 67.80 70.59 6,075,520 +1.33(+1.92%)
Apr 09, 2021 69.00 69.62 67.22 69.26 5,838,000 +0.22(+0.31%)
Apr 08, 2021 68.71 70.22 67.70 69.04 6,779,760 +1.25(+1.85%)
Apr 07, 2021 67.00 68.50 66.30 67.79 4,717,650 +0.82(+1.23%)
Apr 06, 2021 66.61 68.06 65.21 66.96 6,992,740 +1.64(+2.52%)
Apr 05, 2021 67.50 67.50 63.93 65.32 4,157,790 -0.57(-0.86%)
Apr 01, 2021 67.39 68.34 65.44 65.88 5,643,000 +0.72(+1.10%)
Mar 31, 2021 63.97 66.46 63.65 65.17 7,270,790 +2.58(+4.12%)
Mar 30, 2021 60.50 63.15 59.11 62.59 8,820,420 +1.33(+2.17%)
Mar 29, 2021 66.80 67.70 60.60 61.26 9,984,160 -5.86(-8.73%)
Mar 26, 2021 65.46 67.64 64.47 67.12 6,771,000 +1.78(+2.73%)
Mar 25, 2021 65.30 66.54 63.20 65.34 12,664,710 -1.47(-2.20%)
Mar 24, 2021 72.46 72.54 66.28 66.81 8,315,820 -5.62(-7.77%)
Mar 23, 2021 74.21 75.00 71.56 72.43 4,743,960 -1.65(-2.23%)
Mar 22, 2021 74.22 75.30 72.91 74.08 5,633,720 +0.76(+1.04%)
Mar 19, 2021 70.50 73.80 69.70 73.32 7,992,000 +3.31(+4.73%)
Mar 18, 2021 74.90 75.31 69.36 70.01 9,640,780 -7.14(-9.26%)
Mar 17, 2021 74.76 77.97 73.01 77.15 8,099,710 +0.26(+0.34%)
Mar 16, 2021 76.43 80.50 75.50 76.89 11,207,800 +1.07(+1.41%)
Mar 15, 2021 75.20 76.20 74.13 75.83 5,482,290 +0.70(+0.94%)
Mar 12, 2021 73.50 75.33 72.74 75.12 5,832,000 -0.53(-0.70%)
Mar 11, 2021 74.50 75.90 72.84 75.65 6,725,710 +3.39(+4.69%)
Mar 10, 2021 73.79 74.92 70.58 72.26 7,738,940 +0.33(+0.46%)
Mar 09, 2021 71.90 72.78 68.18 71.93 13,732,690 +4.04(+5.95%)
Mar 08, 2021 67.80 72.34 66.10 67.89 24,621,380 +2.48(+3.79%)
Mar 05, 2021 65.00 66.50 56.10 65.42 30,282,000 +1.40(+2.19%)
Mar 04, 2021 69.00 69.50 61.49 64.02 21,280,350 -5.58(-8.01%)
Mar 03, 2021 79.12 79.17 69.10 69.59 18,623,180 -10.20(-12.78%)
Mar 02, 2021 83.50 83.50 79.69 79.79 4,627,220 -3.44(-4.14%)
Mar 01, 2021 81.98 83.40 79.72 83.23 5,134,570 +2.69(+3.35%)
Feb 26, 2021 76.53 81.27 76.15 80.54 9,059,000 +5.08(+6.73%)
Feb 25, 2021 77.29 79.60 74.50 75.46 7,940,830 -2.64(-3.39%)
Feb 24, 2021 79.05 79.39 75.70 78.10 6,819,440 -1.00(-1.27%)
Feb 23, 2021 81.00 81.00 74.50 79.11 14,816,860 -5.41(-6.40%)
Feb 22, 2021 88.46 90.22 84.41 84.52 11,635,940 -5.81(-6.43%)
Feb 19, 2021 84.10 92.11 83.60 90.33 23,759,000 +5.68(+6.72%)
Feb 18, 2021 83.57 84.99 82.34 84.65 8,824,470 +0.21(+0.25%)
Feb 17, 2021 84.99 85.65 81.66 84.44 7,598,670 -2.46(-2.83%)
Feb 16, 2021 86.95 88.09 84.80 86.90 6,865,040 +0.50(+0.58%)
Feb 12, 2021 86.10 87.42 85.71 86.40 4,074,000 -0.28(-0.33%)
Feb 11, 2021 86.70 87.06 84.70 86.68 3,954,420 +0.49(+0.57%)
Feb 10, 2021 87.14 87.82 84.12 86.19 5,356,550 -0.27(-0.31%)
Feb 09, 2021 85.00 87.00 83.85 86.46 4,253,410 +1.23(+1.44%)
Feb 08, 2021 86.50 87.80 85.11 85.23 4,854,820 -0.28(-0.32%)
Feb 05, 2021 86.43 87.14 84.49 85.51 5,764,000 +0.10(+0.12%)
Feb 04, 2021 85.10 85.98 84.01 85.40 4,104,790 +1.49(+1.77%)
Feb 03, 2021 85.00 87.51 83.73 83.92 8,356,870 +0.77(+0.93%)
Feb 02, 2021 81.00 83.50 80.64 83.14 6,518,000 +3.82(+4.82%)
Feb 01, 2021 78.25 79.94 77.11 79.32 6,808,180 +2.72(+3.55%)
Jan 29, 2021 79.30 79.79 75.37 76.60 5,823,000 -2.85(-3.59%)
Jan 28, 2021 77.50 80.40 76.80 79.45 7,923,970 +3.82(+5.05%)
Jan 27, 2021 75.90 77.94 73.11 75.63 7,048,360 -2.00(-2.58%)
Jan 26, 2021 79.30 79.52 77.22 77.63 4,501,090 -0.93(-1.18%)
Jan 25, 2021 81.72 82.64 76.60 78.56 7,650,730 -2.74(-3.37%)
Jan 22, 2021 81.17 82.10 80.00 81.30 3,780,000 -0.01(-0.01%)
Jan 21, 2021 83.39 83.93 81.24 81.30 7,605,030 +0.20(+0.25%)
Jan 20, 2021 78.70 81.50 78.00 81.10 6,866,890 +3.04(+3.89%)
Jan 19, 2021 79.23 79.62 76.60 78.06 6,414,060 -0.47(-0.60%)
Jan 15, 2021 77.53 79.12 76.72 78.54 5,217,000 +1.01(+1.30%)
Jan 14, 2021 79.17 79.98 77.15 77.53 6,376,150 -1.02(-1.29%)
Jan 13, 2021 81.10 81.60 78.35 78.55 6,732,960 -2.02(-2.50%)
Jan 12, 2021 78.88 81.46 78.30 80.56 7,890,700 +2.63(+3.38%)
Jan 11, 2021 77.60 79.86 76.60 77.93 6,507,380 -1.65(-2.08%)
Jan 08, 2021 77.20 80.19 76.30 79.58 10,808,000 +3.28(+4.30%)
Jan 07, 2021 75.50 76.45 74.05 76.30 14,366,940 +2.24(+3.03%)
Jan 06, 2021 76.67 77.28 73.83 74.06 14,551,360 -4.79(-6.08%)
Jan 05, 2021 77.68 80.00 77.20 78.85 8,183,330 +1.51(+1.95%)
Jan 04, 2021 80.60 80.65 75.60 77.34 12,168,130 -2.76(-3.44%)
Dec 31, 2020 80.10 80.10 80.10 13,644,240 -1.70(-2.08%)
Dec 30, 2020 82.10 83.40 80.78 81.80 13,644,240 -0.23(-0.28%)
Dec 29, 2020 84.02 84.03 79.61 82.03 15,867,760 -1.23(-1.48%)
Dec 28, 2020 94.17 94.17 83.02 83.26 23,059,070 -9.92(-10.64%)
Dec 24, 2020 93.01 94.34 92.90 93.18 3,184,000 +0.78(+0.84%)
Dec 23, 2020 96.90 97.00 92.19 92.40 8,161,310 -4.71(-4.85%)
Dec 22, 2020 94.23 97.28 93.18 97.11 5,967,590 +3.56(+3.80%)
Dec 21, 2020 93.80 96.34 92.13 93.55 7,528,670 -1.60(-1.68%)
Dec 18, 2020 95.00 95.91 93.73 95.15 6,254,000 +0.91(+0.97%)
Dec 17, 2020 94.50 95.45 93.55 94.24 4,260,390 +0.27(+0.29%)
Dec 16, 2020 92.80 94.18 91.22 93.97 5,161,480 +0.66(+0.71%)
Dec 15, 2020 92.33 94.79 92.33 93.31 7,326,870 +1.07(+1.16%)
Dec 14, 2020 92.90 93.30 90.38 92.24 5,757,170 -0.37(-0.40%)
Dec 11, 2020 91.57 93.00 90.40 92.61 5,075,000 +0.86(+0.93%)
Dec 10, 2020 87.62 91.95 87.10 91.76 5,440,610 +3.23(+3.65%)
Dec 09, 2020 91.87 93.46 87.25 88.53 9,016,190 -2.97(-3.25%)
Dec 08, 2020 91.00 92.22 90.74 91.50 3,774,840 +0.24(+0.26%)
Dec 07, 2020 90.70 91.50 89.65 91.26 3,828,640 +0.89(+0.98%)
Dec 04, 2020 89.22 91.20 88.88 90.38 5,054,000 +1.66(+1.87%)
Dec 03, 2020 87.21 89.88 87.10 88.72 4,957,700 +2.03(+2.34%)
Dec 02, 2020 87.10 87.68 85.17 86.69 6,225,950 -2.32(-2.61%)
Dec 01, 2020 90.41 90.50 87.53 89.01 7,612,260 -1.09(-1.21%)
Nov 30, 2020 88.00 90.43 85.75 90.11 9,648,950 +2.80(+3.20%)
Nov 27, 2020 87.04 87.97 86.00 87.31 4,266,000 +1.08(+1.26%)
Nov 25, 2020 84.80 86.82 84.42 86.23 5,930,000 +1.82(+2.15%)
Nov 24, 2020 83.75 85.87 82.95 84.41 8,006,770 +0.44(+0.53%)
Nov 23, 2020 84.10 84.33 81.67 83.97 9,188,270 +1.27(+1.53%)
Nov 20, 2020 80.89 83.70 80.65 82.70 7,545,000 +2.11(+2.62%)
Nov 19, 2020 77.60 82.34 77.44 80.59 10,213,010 +3.35(+4.34%)
Nov 18, 2020 78.65 80.40 76.65 77.24 7,318,170 -2.26(-2.85%)
Nov 17, 2020 75.34 79.61 74.70 79.51 11,532,870 +4.89(+6.56%)
Nov 16, 2020 72.00 74.94 71.44 74.61 8,519,790 +1.14(+1.55%)
Nov 13, 2020 74.60 75.37 72.31 73.48 6,291,000 -0.52(-0.71%)
Nov 12, 2020 74.55 76.19 73.63 74.00 6,040,590 -0.20(-0.27%)
Nov 11, 2020 72.65 74.89 71.26 74.20 11,835,660 +3.48(+4.91%)
Nov 10, 2020 76.50 77.00 69.74 70.73 16,513,330 -5.41(-7.10%)
Nov 09, 2020 80.00 81.93 75.91 76.14 16,289,890 -5.80(-7.08%)
Nov 06, 2020 73.14 84.75 72.53 81.93 44,645,000 +17.20(+26.58%)
Nov 05, 2020 65.16 66.44 64.23 64.73 13,872,670 +1.49(+2.35%)
Nov 04, 2020 61.00 64.80 60.60 63.24 12,143,190 +4.63(+7.91%)
Nov 03, 2020 56.50 58.95 56.05 58.61 6,094,130 +2.69(+4.81%)
Nov 02, 2020 57.15 57.16 54.35 55.92 8,696,840 -0.73(-1.29%)
Oct 30, 2020 61.21 61.67 56.21 56.65 10,840,000 -5.15(-8.34%)
Oct 29, 2020 60.31 62.40 59.98 61.80 5,628,130 +2.15(+3.60%)
Oct 28, 2020 60.02 60.12 58.54 59.65 6,014,330 -1.69(-2.75%)
Oct 27, 2020 61.50 62.14 60.67 61.34 4,657,300 +0.50(+0.83%)
Oct 26, 2020 61.20 63.14 59.62 60.83 5,480,860 -1.16(-1.87%)
Oct 23, 2020 61.15 62.05 59.60 61.99 6,212,000 +1.30(+2.14%)
Oct 22, 2020 62.31 62.68 60.17 60.69 7,814,760 -1.78(-2.84%)
Oct 21, 2020 62.27 64.60 61.71 62.47 10,395,740 +1.24(+2.02%)
Oct 20, 2020 62.40 62.96 61.03 61.23 6,126,730 -0.60(-0.97%)
Oct 19, 2020 60.86 62.78 60.68 61.83 8,353,860 +1.33(+2.20%)
Oct 16, 2020 61.22 61.80 59.72 60.50 13,660,000 +0.50(+0.83%)
Oct 15, 2020 62.40 63.21 59.63 60.00 23,633,310 -5.40(-8.25%)
Oct 14, 2020 66.70 67.50 64.21 65.40 16,838,910 +0.32(+0.50%)
Oct 13, 2020 62.47 65.27 62.34 65.07 8,233,830 +2.41(+3.84%)
Oct 12, 2020 62.20 62.87 61.00 62.67 7,610,760 +1.35(+2.21%)
Oct 09, 2020 60.40 62.09 60.21 61.31 9,021,000 +0.76(+1.25%)
Oct 08, 2020 60.35 60.77 59.22 60.55 7,001,700 +1.21(+2.04%)
Oct 07, 2020 59.50 60.84 58.63 59.34 12,041,250 +0.82(+1.40%)
Oct 06, 2020 57.30 59.75 57.27 58.52 11,516,160 +1.13(+1.98%)
Oct 05, 2020 56.66 57.55 56.23 57.39 7,723,430 +1.74(+3.13%)
Oct 02, 2020 53.59 56.99 53.23 55.65 13,514,000 +0.13(+0.24%)
Oct 01, 2020 53.00 55.67 52.60 55.52 16,658,420 +3.64(+7.01%)
Sep 30, 2020 49.66 52.04 49.50 51.88 10,795,410 +2.05(+4.11%)
Sep 29, 2020 48.85 50.67 48.84 49.83 12,275,900 +1.07(+2.19%)
Sep 28, 2020 48.00 48.87 47.70 48.76 5,775,210 +1.45(+3.06%)
Sep 25, 2020 45.58 47.62 44.83 47.32 7,129,000 +2.00(+4.41%)
Sep 24, 2020 44.96 46.02 43.72 45.32 8,626,080 -0.41(-0.89%)
Sep 23, 2020 46.54 47.25 45.57 45.73 6,853,110 -1.05(-2.23%)
Sep 22, 2020 46.70 46.88 45.02 46.77 9,675,870 +0.62(+1.34%)
Sep 21, 2020 42.35 46.25 42.30 46.16 13,336,330 +2.58(+5.92%)
Sep 18, 2020 43.42 43.82 42.39 43.58 13,713,000 +0.70(+1.63%)
Sep 17, 2020 42.30 42.95 41.30 42.88 14,574,220 -1.25(-2.84%)
Sep 16, 2020 44.45 45.75 44.04 44.13 11,312,960 -0.40(-0.90%)
Sep 15, 2020 44.21 44.90 43.44 44.53 8,198,000 +1.78(+4.16%)
Sep 14, 2020 42.65 43.25 42.04 42.75 5,653,670 +0.89(+2.12%)
Sep 11, 2020 43.22 43.59 40.85 41.86 7,193,000 -0.85(-1.98%)
Sep 10, 2020 44.10 45.37 42.51 42.71 8,798,540 -0.59(-1.37%)
Sep 09, 2020 43.41 43.97 42.31 43.30 9,470,630 +1.30(+3.08%)
Sep 08, 2020 41.70 43.98 41.20 42.01 9,175,970 -2.12(-4.80%)
Sep 04, 2020 45.62 46.76 41.12 44.13 23,417,000 -2.34(-5.03%)
Sep 03, 2020 49.55 50.02 45.80 46.47 15,157,970 -5.04(-9.78%)
Sep 02, 2020 51.21 51.52 47.85 51.50 17,281,410 +1.36(+2.72%)
Sep 01, 2020 48.67 50.22 48.40 50.14 8,188,900 +2.01(+4.17%)
Aug 31, 2020 48.62 49.03 47.53 48.13 6,209,870 -0.44(-0.91%)
Aug 28, 2020 47.61 49.47 47.46 48.57 9,983,000 +1.16(+2.45%)
Aug 27, 2020 47.99 48.49 46.55 47.41 8,802,690 -0.69(-1.44%)
Aug 26, 2020 47.34 49.10 47.34 48.10 9,381,890 +1.11(+2.37%)
Aug 25, 2020 46.35 47.08 45.92 46.99 5,984,100 +0.32(+0.69%)
Aug 24, 2020 46.77 47.48 46.33 46.67 8,368,600 +0.49(+1.06%)
Aug 21, 2020 46.84 47.40 46.13 46.18 5,788,000 -0.85(-1.80%)
Aug 20, 2020 46.00 47.21 45.80 47.03 5,436,540 +0.62(+1.35%)
Aug 19, 2020 46.90 47.05 45.76 46.40 6,070,410 -0.51(-1.08%)
Aug 18, 2020 47.75 48.40 46.70 46.91 5,484,280 -0.58(-1.22%)
Aug 17, 2020 47.24 47.70 46.90 47.48 5,811,590 +0.92(+1.99%)
Aug 14, 2020 47.50 48.08 46.24 46.56 10,328,000 -0.62(-1.32%)
Aug 13, 2020 46.51 48.19 46.33 47.18 10,372,590 +1.18(+2.57%)
Aug 12, 2020 45.00 46.75 45.00 46.00 10,054,960 +1.44(+3.23%)
Aug 11, 2020 45.52 46.34 44.45 44.56 17,226,060 -2.01(-4.31%)
Aug 10, 2020 49.09 49.34 45.66 46.57 19,580,630 -2.75(-5.57%)
Aug 07, 2020 49.60 51.00 47.80 49.32 24,080,000 +1.24(+2.59%)
Aug 06, 2020 49.29 49.41 47.05 48.08 21,332,330 -1.52(-3.07%)
Aug 05, 2020 48.11 50.00 48.08 49.60 10,539,650 +1.49(+3.09%)
Aug 04, 2020 47.47 48.36 46.66 48.11 8,197,790 +0.58(+1.22%)
Aug 03, 2020 45.60 47.82 45.50 47.53 12,956,820 +2.40(+5.32%)
Jul 31, 2020 43.96 45.20 43.73 45.13 16,629,000 +2.10(+4.89%)
Jul 30, 2020 42.39 43.29 42.18 43.03 5,816,040 +0.25(+0.57%)
Jul 29, 2020 42.59 43.21 42.20 42.78 7,014,730 +0.84(+2.00%)
Jul 28, 2020 43.01 43.57 41.90 41.95 7,623,320 -1.27(-2.94%)
Jul 27, 2020 43.01 43.42 41.71 43.22 9,014,090 +0.61(+1.43%)
Jul 24, 2020 41.40 43.34 40.40 42.61 9,774,000 +0.17(+0.40%)
Jul 23, 2020 44.10 45.15 41.90 42.44 12,990,180 -1.89(-4.27%)
Jul 22, 2020 44.53 45.40 43.91 44.33 5,857,710 -0.08(-0.17%)
Jul 21, 2020 46.00 46.13 44.22 44.41 9,104,950 -1.36(-2.97%)
Jul 20, 2020 43.58 45.87 43.22 45.77 12,073,820 +2.46(+5.69%)
Jul 17, 2020 43.08 43.68 42.51 43.30 7,626,000 +0.39(+0.91%)
Jul 16, 2020 42.77 43.27 42.11 42.91 12,663,200 -0.73(-1.66%)
Jul 15, 2020 43.78 44.40 42.48 43.64 14,426,300 +0.43(+1.00%)
Jul 14, 2020 42.90 43.50 40.80 43.20 21,555,850 +0.14(+0.33%)
Jul 13, 2020 46.86 47.57 42.22 43.06 22,719,660 -3.13(-6.79%)
Jul 10, 2020 46.12 46.28 45.07 46.20 9,656,000 -0.10(-0.22%)
Jul 09, 2020 47.00 47.11 44.40 46.30 18,228,700 +0.05(+0.11%)
Jul 08, 2020 45.92 46.54 45.55 46.25 12,504,070 +1.18(+2.61%)
Jul 07, 2020 44.50 46.53 44.40 45.07 12,710,290 +0.36(+0.81%)
Jul 06, 2020 46.15 46.60 44.11 44.71 28,481,740 +0.41(+0.94%)
Jul 02, 2020 43.67 45.58 43.53 44.29 22,737,000 +1.38(+3.21%)
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.