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

Pinterest Inc (NY: PINS )

42.48 -0.16 (-0.38%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 9, 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 31, 2022 25.85 26.00 24.58 24.61 10,025,547 -1.08(-4.20%)
Mar 30, 2022 26.48 26.75 25.32 25.69 9,443,256 -0.98(-3.67%)
Mar 29, 2022 25.87 26.80 25.46 26.67 13,089,857 +0.22(+0.83%)
Mar 28, 2022 25.53 26.46 25.53 26.45 8,433,638 +0.96(+3.77%)
Mar 25, 2022 26.45 26.45 25.11 25.49 7,135,741 -0.85(-3.23%)
Mar 24, 2022 25.91 26.40 25.50 26.34 5,675,960 +0.68(+2.65%)
Mar 23, 2022 25.92 26.64 25.58 25.66 6,499,154 -0.79(-2.99%)
Mar 22, 2022 25.64 26.88 25.55 26.45 8,251,062 +0.91(+3.56%)
Mar 21, 2022 26.13 26.38 24.96 25.54 9,915,528 -0.78(-2.96%)
Mar 18, 2022 24.71 26.45 24.71 26.32 10,898,123 +1.43(+5.75%)
Mar 17, 2022 23.77 24.98 23.62 24.89 9,507,360 +0.58(+2.39%)
Mar 16, 2022 23.36 24.37 23.10 24.31 15,325,074 +1.57(+6.90%)
Mar 15, 2022 22.12 22.99 21.92 22.74 9,141,443 +0.37(+1.65%)
Mar 14, 2022 22.69 23.50 22.14 22.37 11,797,789 -0.71(-3.08%)
Mar 11, 2022 24.40 24.47 23.05 23.08 9,728,516 -0.84(-3.51%)
Mar 10, 2022 24.50 23.92 10,348,856 -1.34(-5.30%)
Mar 09, 2022 23.56 25.47 23.54 25.26 11,491,436 +2.20(+9.54%)
Mar 08, 2022 22.76 23.94 22.34 23.06 12,692,083 -0.03(-0.13%)
Mar 07, 2022 24.17 24.49 23.09 23.09 9,531,678 -1.09(-4.51%)
Mar 04, 2022 25.07 25.39 23.76 24.18 9,665,850 -0.75(-3.01%)
Mar 03, 2022 26.02 26.07 24.71 24.93 12,021,509 -1.10(-4.23%)
Mar 02, 2022 26.50 26.64 25.42 26.03 8,087,091 -0.38(-1.44%)
Mar 01, 2022 26.61 26.94 25.86 26.41 11,645,547 -0.34(-1.27%)
Feb 28, 2022 26.29 27.11 25.98 26.75 10,509,946 +0.40(+1.52%)
Feb 25, 2022 25.50 26.37 25.44 26.35 11,601,479 +1.01(+3.99%)
Feb 24, 2022 22.50 25.41 22.31 25.34 15,246,000 +1.95(+8.34%)
Feb 23, 2022 23.92 24.15 23.37 23.39 11,046,893 -0.53(-2.22%)
Feb 22, 2022 23.48 24.54 23.38 23.92 12,325,441 +0.06(+0.25%)
Feb 18, 2022 23.86 0 -0.83(-3.36%)
Feb 17, 2022 25.51 25.83 24.61 24.69 11,057,530 -1.04(-4.04%)
Feb 16, 2022 25.22 25.99 24.83 25.73 11,393,624 -0.15(-0.58%)
Feb 15, 2022 25.16 25.96 24.73 25.88 10,618,024 +1.17(+4.73%)
Feb 14, 2022 25.30 25.79 24.54 24.71 14,549,462 -0.69(-2.72%)
Feb 11, 2022 25.77 27.76 25.23 25.40 29,693,718 -0.15(-0.59%)
Feb 10, 2022 26.25 27.37 25.36 25.55 25,802,668 -1.25(-4.66%)
Feb 09, 2022 27.31 27.36 25.86 26.80 22,979,594 +0.12(+0.45%)
Feb 08, 2022 25.98 26.93 25.70 26.68 13,563,602 +0.22(+0.83%)
Feb 07, 2022 27.02 28.07 26.22 26.46 22,382,014 -0.79(-2.90%)
Feb 04, 2022 25.28 27.67 24.27 27.25 46,244,760 +2.74(+11.18%)
Feb 03, 2022 24.36 24.51 32,035,392 -2.82(-10.32%)
Feb 02, 2022 30.11 30.27 26.97 27.33 18,962,364 -2.68(-8.93%)
Feb 01, 2022 29.61 30.08 28.54 30.01 9,829,361 +0.45(+1.52%)
Jan 31, 2022 27.12 29.82 29.56 14,101,971 +2.72(+10.13%)
Jan 28, 2022 27.16 27.23 25.97 26.84 21,753,440 -0.04(-0.15%)
Jan 27, 2022 27.34 27.71 26.56 26.88 11,266,035 +0.14(+0.52%)
Jan 26, 2022 29.07 29.22 26.50 26.74 20,534,968 -1.72(-6.04%)
Jan 25, 2022 29.86 30.21 28.37 28.46 17,705,056 -2.65(-8.52%)
Jan 24, 2022 28.55 31.16 27.75 31.11 18,990,244 +1.66(+5.64%)
Jan 21, 2022 31.46 31.53 29.19 29.45 16,776,151 -2.50(-7.82%)
Jan 20, 2022 32.35 33.79 31.88 31.95 8,889,114 +0.31(+0.98%)
Jan 19, 2022 31.79 32.85 31.53 31.64 6,315,549 -0.05(-0.16%)
Jan 18, 2022 32.28 32.49 31.50 31.69 7,428,286 -1.14(-3.47%)
Jan 14, 2022 32.83 0 -0.14(-0.42%)
Jan 13, 2022 34.43 34.70 32.89 32.97 6,806,384 -1.46(-4.24%)
Jan 12, 2022 34.27 35.04 33.42 34.43 9,581,196 +0.43(+1.26%)
Jan 11, 2022 33.00 34.38 32.60 34.00 8,773,392 +1.30(+3.98%)
Jan 10, 2022 31.70 32.97 31.02 32.70 12,900,728 +0.28(+0.86%)
Jan 07, 2022 32.65 33.48 32.10 32.42 8,246,300 -0.27(-0.83%)
Jan 06, 2022 32.55 33.40 31.61 32.69 12,141,702 -0.15(-0.46%)
Jan 05, 2022 33.51 34.30 32.50 32.84 13,830,199 -0.29(-0.88%)
Jan 04, 2022 35.17 35.56 32.42 33.13 22,254,910 -3.28(-9.01%)
Jan 03, 2022 36.80 36.93 35.94 36.41 8,506,221 +0.06(+0.17%)
Dec 31, 2021 37.40 38.20 36.32 36.35 6,684,607 -1.60(-4.22%)
Dec 30, 2021 36.00 38.62 35.85 37.95 9,241,881 +2.00(+5.56%)
Dec 29, 2021 36.21 36.57 35.05 35.95 6,908,818 -0.57(-1.56%)
Dec 28, 2021 36.61 37.90 36.33 36.52 7,076,508 -0.41(-1.11%)
Dec 27, 2021 37.02 37.81 36.79 36.93 7,057,053 -0.49(-1.31%)
Dec 23, 2021 37.03 37.66 36.11 37.42 6,259,022 +0.16(+0.43%)
Dec 22, 2021 36.53 38.60 36.20 37.26 13,551,976 +0.52(+1.42%)
Dec 21, 2021 36.03 36.98 35.58 36.74 9,834,498 +0.98(+2.74%)
Dec 20, 2021 35.65 36.31 35.28 35.76 10,041,728 -0.75(-2.05%)
Dec 17, 2021 34.95 37.30 34.11 36.51 12,783,762 +1.58(+4.52%)
Dec 16, 2021 36.47 36.90 34.57 34.93 12,227,044 -1.12(-3.11%)
Dec 15, 2021 35.32 36.30 34.07 36.05 10,927,197 +0.43(+1.21%)
Dec 14, 2021 35.35 36.33 35.28 35.62 9,917,230 -0.42(-1.17%)
Dec 13, 2021 36.99 37.35 35.01 36.04 11,201,370 -1.22(-3.27%)
Dec 10, 2021 39.32 39.33 36.70 37.26 7,290,971 -1.49(-3.85%)
Dec 09, 2021 40.26 41.13 38.42 38.75 7,363,435 -1.77(-4.37%)
Dec 08, 2021 39.00 41.23 38.58 40.52 8,968,443 +1.84(+4.76%)
Dec 07, 2021 38.51 39.84 38.51 38.68 7,089,001 +0.86(+2.27%)
Dec 06, 2021 35.04 38.26 34.56 37.82 11,486,611 +1.98(+5.52%)
Dec 03, 2021 37.43 37.46 35.13 35.84 11,860,711 -1.74(-4.63%)
Dec 02, 2021 36.29 38.00 35.91 37.58 11,458,012 +0.29(+0.78%)
Dec 01, 2021 40.05 40.29 37.21 37.29 12,203,903 -2.77(-6.91%)
Nov 30, 2021 40.78 41.71 39.34 40.06 13,741,769 -0.48(-1.18%)
Nov 29, 2021 42.87 43.24 40.47 40.54 13,318,371 -2.26(-5.28%)
Nov 26, 2021 41.85 42.89 41.48 42.80 5,184,675 +0.46(+1.09%)
Nov 24, 2021 41.38 42.76 41.04 42.34 8,334,549 +0.57(+1.36%)
Nov 23, 2021 42.57 43.07 40.93 41.77 11,686,219 -1.30(-3.02%)
Nov 22, 2021 44.60 44.66 41.87 43.07 12,521,162 -1.69(-3.78%)
Nov 19, 2021 45.94 46.57 44.35 44.76 6,940,727 -0.92(-2.02%)
Nov 18, 2021 47.55 46.15 45.02 45.68 10,347,920 -1.79(-3.76%)
Nov 17, 2021 48.40 48.63 47.41 47.47 5,872,228 -1.32(-2.71%)
Nov 16, 2021 47.88 49.09 47.69 48.79 8,029,549 +0.85(+1.77%)
Nov 15, 2021 46.50 48.86 46.42 47.94 10,833,814 +1.98(+4.31%)
Nov 12, 2021 45.45 46.18 45.18 45.96 5,412,382 +0.95(+2.11%)
Nov 11, 2021 46.17 46.30 44.88 45.01 7,655,786 -1.61(-3.45%)
Nov 10, 2021 46.04 46.62 7,517,305 -0.02(-0.04%)
Nov 09, 2021 47.01 47.91 46.21 46.64 7,260,062 +0.08(+0.17%)
Nov 08, 2021 46.18 47.04 45.26 46.56 11,321,970 +0.34(+0.74%)
Nov 05, 2021 44.16 46.98 43.30 46.22 22,817,632 +2.58(+5.91%)
Nov 04, 2021 44.79 45.49 43.50 43.64 16,446,000 -1.04(-2.33%)
Nov 03, 2021 44.17 45.08 43.92 44.68 7,470,246 +0.33(+0.74%)
Nov 02, 2021 45.50 45.51 43.60 44.35 11,163,163 -0.91(-2.01%)
Nov 01, 2021 44.50 45.90 45.13 45.26 14,538,513 +0.62(+1.39%)
Oct 29, 2021 45.50 45.61 44.04 44.64 12,028,792 -0.97(-2.13%)
Oct 28, 2021 45.44 46.29 44.54 45.61 15,408,393 +0.25(+0.55%)
Oct 27, 2021 47.50 48.04 45.30 45.36 21,128,224 -2.53(-5.28%)
Oct 26, 2021 51.00 47.51 47.89 21,853,968 -2.79(-5.51%)
Oct 25, 2021 49.64 51.39 49.10 50.68 46,601,028 -7.38(-12.71%)
Oct 22, 2021 59.97 60.37 57.63 58.06 16,282,310 -3.29(-5.36%)
Oct 21, 2021 61.91 62.36 60.68 61.35 28,179,308 -1.33(-2.12%)
Oct 20, 2021 56.09 66.00 55.50 62.68 113,328,952 +7.10(+12.77%)
Oct 19, 2021 54.00 56.20 52.90 55.58 11,610,594 +1.99(+3.71%)
Oct 18, 2021 51.66 53.92 51.65 53.59 9,010,834 +0.92(+1.75%)
Oct 15, 2021 52.96 53.27 52.27 52.67 4,844,064 +0.15(+0.29%)
Oct 14, 2021 51.77 53.40 51.19 52.52 7,901,973 +0.95(+1.84%)
Oct 13, 2021 51.80 52.06 51.49 51.57 5,878,769 +0.16(+0.31%)
Oct 12, 2021 51.05 51.66 50.31 51.41 5,755,913 +0.48(+0.94%)
Oct 11, 2021 51.35 51.87 50.82 50.93 4,632,189 -0.71(-1.37%)
Oct 08, 2021 52.04 52.91 51.48 51.64 4,846,274 -0.17(-0.33%)
Oct 07, 2021 51.21 52.47 51.05 51.81 6,395,402 +1.45(+2.88%)
Oct 06, 2021 49.15 50.92 49.01 50.36 5,440,528 +0.36(+0.72%)
Oct 05, 2021 49.99 50.74 49.46 50.00 8,934,271 +0.38(+0.77%)
Oct 04, 2021 52.29 52.62 49.23 49.62 10,997,447 -3.00(-5.70%)
Oct 01, 2021 52.31 54.03 52.12 52.62 8,106,787 +1.67(+3.28%)
Sep 30, 2021 50.57 51.60 50.33 50.95 5,896,518 +0.58(+1.15%)
Sep 29, 2021 52.46 52.80 50.31 50.37 6,124,365 -1.58(-3.04%)
Sep 28, 2021 52.75 53.16 51.05 51.95 8,639,342 -1.82(-3.38%)
Sep 27, 2021 53.45 53.77 52.27 53.77 5,747,516 -0.43(-0.79%)
Sep 24, 2021 53.62 54.47 53.21 54.20 5,257,538 +0.18(+0.33%)
Sep 23, 2021 54.05 55.09 53.88 54.02 5,471,357 -0.16(-0.30%)
Sep 22, 2021 51.64 54.60 51.35 54.18 8,232,867 +1.76(+3.36%)
Sep 21, 2021 53.00 53.48 51.35 52.42 10,156,967 -0.09(-0.17%)
Sep 20, 2021 53.75 53.99 51.56 52.51 10,206,542 -2.26(-4.13%)
Sep 17, 2021 54.54 55.00 54.05 54.77 8,633,159 +0.56(+1.03%)
Sep 16, 2021 53.99 54.57 53.37 54.21 4,538,100 -0.02(-0.04%)
Sep 15, 2021 54.51 54.51 53.15 54.23 5,204,388 -0.20(-0.37%)
Sep 14, 2021 55.10 55.59 54.10 54.43 5,105,269 -0.70(-1.27%)
Sep 13, 2021 54.25 55.32 52.64 55.13 9,782,001 +0.89(+1.64%)
Sep 10, 2021 55.50 55.99 54.24 54.24 4,550,977 -0.88(-1.60%)
Sep 09, 2021 54.37 55.41 53.89 55.12 6,447,707 +0.71(+1.30%)
Sep 08, 2021 55.70 56.25 54.39 54.41 7,318,929 -1.33(-2.39%)
Sep 07, 2021 56.70 56.94 55.02 55.74 7,114,310 -0.85(-1.50%)
Sep 03, 2021 56.92 56.92 55.72 56.59 4,614,710 -0.29(-0.51%)
Sep 02, 2021 57.15 57.55 56.71 56.88 7,429,772 -0.11(-0.19%)
Sep 01, 2021 55.52 58.16 55.52 56.99 8,891,174 +1.42(+2.56%)
Aug 31, 2021 56.36 56.83 55.37 55.57 12,317,562 -0.92(-1.63%)
Aug 30, 2021 56.81 57.00 55.36 56.49 7,768,760 -0.73(-1.28%)
Aug 27, 2021 57.05 57.45 56.65 57.22 8,341,618 -0.02(-0.03%)
Aug 26, 2021 56.21 57.78 56.15 57.24 9,998,989 +1.07(+1.90%)
Aug 25, 2021 55.15 56.23 54.76 56.17 6,830,362 +0.99(+1.79%)
Aug 24, 2021 55.22 55.36 54.45 55.18 5,196,685 +0.45(+0.82%)
Aug 23, 2021 53.92 54.97 53.80 54.73 6,917,823 +0.87(+1.62%)
Aug 20, 2021 52.86 54.22 52.58 53.86 7,111,844 +1.26(+2.40%)
Aug 19, 2021 53.55 54.23 51.95 52.60 11,085,406 -1.55(-2.86%)
Aug 18, 2021 56.00 56.37 54.11 54.15 9,754,956 -1.95(-3.48%)
Aug 17, 2021 55.65 56.26 54.95 56.10 8,465,960 -0.21(-0.37%)
Aug 16, 2021 56.10 56.63 55.03 56.31 8,917,007 +0.25(+0.45%)
Aug 13, 2021 56.88 57.09 55.68 56.06 8,524,288 -0.70(-1.23%)
Aug 12, 2021 56.62 57.21 56.02 56.76 5,957,717 -0.04(-0.07%)
Aug 11, 2021 57.15 57.30 55.67 56.80 12,339,843 -0.44(-0.77%)
Aug 10, 2021 58.91 59.00 56.92 57.24 11,266,184 -1.61(-2.74%)
Aug 09, 2021 58.65 59.41 57.81 58.85 7,969,501 +0.07(+0.12%)
Aug 06, 2021 59.99 60.78 58.38 58.78 9,060,964 -1.55(-2.57%)
Aug 05, 2021 59.65 60.90 59.29 60.33 10,881,878 +0.20(+0.33%)
Aug 04, 2021 60.36 60.94 58.95 60.13 14,701,137 +0.12(+0.20%)
Aug 03, 2021 57.17 60.05 57.12 60.01 24,952,006 +2.89(+5.06%)
Aug 02, 2021 59.30 59.60 56.81 57.12 25,345,776 -1.78(-3.02%)
Jul 30, 2021 59.20 60.88 58.01 58.90 76,475,528 -13.14(-18.24%)
Jul 29, 2021 76.00 76.50 70.35 72.04 26,873,158 -4.61(-6.01%)
Jul 28, 2021 74.91 76.87 73.85 76.65 7,491,150 +2.36(+3.18%)
Jul 27, 2021 75.70 77.29 73.31 74.29 7,155,282 -2.20(-2.88%)
Jul 26, 2021 76.15 77.24 74.85 76.49 6,937,210 -0.42(-0.55%)
Jul 23, 2021 75.66 77.92 74.22 76.91 15,737,079 +4.20(+5.78%)
Jul 22, 2021 72.51 73.08 71.26 72.71 5,246,563 +0.48(+0.66%)
Jul 21, 2021 70.78 72.33 69.98 72.23 7,435,241 +0.80(+1.12%)
Jul 20, 2021 71.60 71.89 69.53 71.43 7,223,535 +0.07(+0.10%)
Jul 19, 2021 67.30 71.67 66.17 71.36 10,789,912 +2.63(+3.83%)
Jul 16, 2021 70.35 70.47 68.38 68.73 6,412,119 -1.30(-1.86%)
Jul 15, 2021 69.72 72.11 68.84 70.03 7,969,439 +0.27(+0.39%)
Jul 14, 2021 73.00 73.49 69.72 69.76 8,006,926 -2.35(-3.26%)
Jul 13, 2021 72.99 73.61 71.34 72.11 12,450,650 -1.23(-1.68%)
Jul 12, 2021 77.23 77.89 73.09 73.34 12,947,704 -3.65(-4.74%)
Jul 09, 2021 75.50 77.15 74.32 76.99 7,164,012 +1.11(+1.46%)
Jul 08, 2021 75.69 76.41 74.12 75.88 11,036,646 -1.84(-2.37%)
Jul 07, 2021 81.21 81.77 77.70 77.72 7,021,870 -2.57(-3.20%)
Jul 06, 2021 79.40 81.67 79.39 80.29 8,195,937 +0.98(+1.24%)
Jul 02, 2021 79.86 80.54 78.77 79.31 6,732,586 -0.55(-0.69%)
Jul 01, 2021 79.39 80.03 78.20 79.86 7,487,071 +0.91(+1.15%)
Jun 30, 2021 78.76 79.28 77.42 78.95 5,829,363 +0.28(+0.36%)
Jun 29, 2021 78.55 79.12 77.41 78.67 5,506,870 -0.13(-0.16%)
Jun 28, 2021 77.33 78.99 76.77 78.80 7,467,343 +1.96(+2.55%)
Jun 25, 2021 76.94 77.46 75.20 76.84 15,657,676 +0.56(+0.73%)
Jun 24, 2021 75.55 76.79 74.81 76.28 8,452,471 +1.49(+1.99%)
Jun 23, 2021 73.50 75.22 73.31 74.79 8,481,782 +1.63(+2.23%)
Jun 22, 2021 71.34 73.65 71.23 73.16 9,045,925 +2.03(+2.85%)
Jun 21, 2021 73.14 73.25 70.02 71.13 14,159,700 -3.06(-4.12%)
Jun 18, 2021 73.17 74.58 72.87 74.19 14,347,209 +1.05(+1.44%)
Jun 17, 2021 69.34 73.48 69.00 73.14 13,445,171 +3.48(+5.00%)
Jun 16, 2021 70.54 71.60 68.70 69.66 11,120,594 -0.88(-1.25%)
Jun 15, 2021 68.79 71.30 68.08 70.54 20,097,804 +1.87(+2.72%)
Jun 14, 2021 68.50 69.99 67.94 68.67 8,205,736 +0.49(+0.72%)
Jun 11, 2021 68.20 69.08 67.89 68.18 7,284,942 -0.07(-0.10%)
Jun 10, 2021 66.36 68.42 66.06 68.25 7,726,498 +2.13(+3.22%)
Jun 09, 2021 66.04 67.59 65.93 66.12 7,871,287 +0.08(+0.12%)
Jun 08, 2021 66.00 68.11 65.55 66.04 9,750,000 +0.61(+0.93%)
Jun 07, 2021 62.88 65.46 62.02 65.43 7,290,841 +2.54(+4.04%)
Jun 04, 2021 63.05 63.69 62.63 62.89 4,927,456 +0.28(+0.45%)
Jun 03, 2021 63.70 64.33 62.42 62.61 5,533,561 -1.46(-2.28%)
Jun 02, 2021 64.39 64.48 63.19 64.07 7,326,684 -0.30(-0.47%)
Jun 01, 2021 66.00 66.63 63.88 64.37 6,972,057 -0.93(-1.42%)
May 28, 2021 64.75 65.85 64.46 65.30 9,627,842 +1.00(+1.56%)
May 27, 2021 63.00 64.70 62.06 64.30 9,375,773 +1.36(+2.16%)
May 26, 2021 62.22 63.46 60.84 62.94 12,481,583 -0.82(-1.29%)
May 25, 2021 63.13 64.52 62.75 63.76 8,822,836 +0.85(+1.35%)
May 24, 2021 61.26 63.52 60.77 62.91 7,439,224 +2.05(+3.37%)
May 21, 2021 61.42 61.98 60.48 60.86 8,880,354 -0.48(-0.78%)
May 20, 2021 58.72 61.83 58.72 61.34 13,619,807 +2.71(+4.62%)
May 19, 2021 56.63 58.70 56.13 58.63 7,099,368 +0.35(+0.60%)
May 18, 2021 58.94 60.08 58.16 58.28 7,763,976 +0.18(+0.31%)
May 17, 2021 57.50 58.13 56.34 58.10 7,422,858 +0.05(+0.09%)
May 14, 2021 55.85 58.30 55.58 58.05 9,818,643 +2.60(+4.69%)
May 13, 2021 57.73 57.80 53.94 55.45 13,908,508 -1.67(-2.92%)
May 12, 2021 58.36 59.41 55.34 57.12 15,594,642 -2.59(-4.34%)
May 11, 2021 55.86 60.34 55.60 59.71 16,671,424 +1.35(+2.31%)
May 10, 2021 58.51 60.14 57.19 58.36 17,867,864 -1.50(-2.51%)
May 07, 2021 60.10 61.33 58.91 59.86 15,522,427 +0.64(+1.08%)
May 06, 2021 61.04 61.08 57.05 59.22 25,698,068 -2.61(-4.22%)
May 05, 2021 62.54 63.09 61.25 61.83 13,432,716 -0.47(-0.75%)
May 04, 2021 62.93 63.22 59.85 62.30 21,652,280 -1.41(-2.21%)
May 03, 2021 66.71 67.37 63.25 63.71 15,233,849 -2.66(-4.01%)
Apr 30, 2021 66.92 67.41 65.81 66.37 14,473,300 -1.84(-2.70%)
Apr 29, 2021 67.11 68.40 65.36 68.21 21,429,360 +1.88(+2.83%)
Apr 28, 2021 69.19 69.67 65.83 66.33 60,436,908 -11.25(-14.50%)
Apr 27, 2021 76.50 78.63 75.95 77.58 18,924,968 +0.85(+1.11%)
Apr 26, 2021 74.89 76.74 74.13 76.73 9,897,477 +1.74(+2.32%)
Apr 23, 2021 74.97 75.89 72.35 74.99 14,238,300 +3.00(+4.17%)
Apr 22, 2021 73.97 74.22 71.43 71.99 11,815,943 -0.52(-0.72%)
Apr 21, 2021 70.77 72.94 69.85 72.51 9,917,064 +1.19(+1.67%)
Apr 20, 2021 74.20 74.24 70.65 71.32 10,899,986 -2.59(-3.50%)
Apr 19, 2021 75.60 75.79 71.51 73.91 16,893,704 -2.31(-3.03%)
Apr 16, 2021 83.76 84.08 75.31 76.22 35,050,400 -8.21(-9.72%)
Apr 15, 2021 84.84 85.16 83.30 84.43 7,782,108 +0.94(+1.13%)
Apr 14, 2021 84.66 88.83 82.97 83.49 9,399,882 -0.41(-0.49%)
Apr 13, 2021 84.46 84.61 82.45 83.90 7,392,387 -0.08(-0.10%)
Apr 12, 2021 85.00 85.00 81.54 83.98 8,729,077 -1.55(-1.81%)
Apr 09, 2021 85.26 86.09 83.13 85.53 8,565,400 -0.45(-0.52%)
Apr 08, 2021 84.99 86.11 83.92 85.98 8,556,513 +2.18(+2.60%)
Apr 07, 2021 82.59 85.55 82.01 83.80 9,859,702 +0.51(+0.61%)
Apr 06, 2021 80.64 84.37 80.43 83.29 12,114,165 +3.76(+4.73%)
Apr 05, 2021 79.37 80.30 77.83 79.53 11,102,771 +1.80(+2.32%)
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.