Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

49.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 60.54 62.61 60.45 62.22 744,465 +0.95(+1.55%)
Dec 30, 2021 59.33 61.87 58.80 61.27 752,140 +2.06(+3.48%)
Dec 29, 2021 59.85 60.20 58.56 59.21 342,331 -0.79(-1.32%)
Dec 28, 2021 60.73 61.75 59.30 60.00 772,851 -0.99(-1.62%)
Dec 27, 2021 62.03 62.42 60.75 60.99 795,805 -1.35(-2.17%)
Dec 23, 2021 60.75 62.84 60.74 62.34 486,940 +1.54(+2.53%)
Dec 22, 2021 60.29 61.28 59.74 60.80 419,206 +0.02(+0.03%)
Dec 21, 2021 59.00 61.04 57.53 60.78 581,377 +2.44(+4.18%)
Dec 20, 2021 59.35 60.26 58.08 58.34 1,182,142 -2.72(-4.45%)
Dec 17, 2021 57.41 61.15 57.41 61.06 1,597,462 +2.57(+4.40%)
Dec 16, 2021 60.00 60.99 57.56 58.49 1,062,159 -1.42(-2.37%)
Dec 15, 2021 57.45 60.17 56.28 59.91 1,066,048 +2.34(+4.06%)
Dec 14, 2021 56.91 58.71 56.79 57.57 961,468 -0.40(-0.69%)
Dec 13, 2021 59.05 59.91 56.97 57.97 1,072,221 -1.13(-1.91%)
Dec 10, 2021 61.57 62.57 58.91 59.10 709,390 -2.16(-3.52%)
Dec 09, 2021 63.41 63.83 60.62 61.26 1,115,241 -3.07(-4.77%)
Dec 08, 2021 62.00 64.81 61.29 64.32 1,041,262 +2.47(+4.00%)
Dec 07, 2021 61.45 63.60 60.75 61.85 1,198,005 +1.58(+2.62%)
Dec 06, 2021 58.62 60.78 57.17 60.27 1,406,796 +0.84(+1.41%)
Dec 03, 2021 57.99 59.68 56.39 59.43 2,314,870 +5.66(+10.53%)
Dec 02, 2021 52.42 54.75 52.31 53.77 999,049 +1.39(+2.65%)
Dec 01, 2021 54.78 56.06 52.36 52.38 925,065 -1.73(-3.20%)
Nov 30, 2021 53.80 55.47 52.49 54.11 1,254,578 -0.05(-0.09%)
Nov 29, 2021 55.44 55.66 52.43 54.16 1,123,704 -0.91(-1.65%)
Nov 26, 2021 55.20 56.16 53.35 55.07 665,404 -1.04(-1.85%)
Nov 24, 2021 54.11 57.97 53.72 56.11 1,310,604 +1.72(+3.16%)
Nov 23, 2021 53.56 55.63 53.00 54.39 2,400,604 +0.52(+0.96%)
Nov 22, 2021 56.13 56.36 53.24 53.87 1,901,622 -2.52(-4.47%)
Nov 19, 2021 57.19 58.10 55.87 56.39 1,268,139 -0.92(-1.61%)
Nov 18, 2021 59.57 57.33 56.94 57.31 2,088,142 -2.81(-4.67%)
Nov 17, 2021 62.28 63.29 59.75 60.12 1,141,070 -2.60(-4.15%)
Nov 16, 2021 63.30 63.35 62.11 62.72 874,445 -0.88(-1.38%)
Nov 15, 2021 64.00 65.07 63.43 63.60 672,862 -0.34(-0.53%)
Nov 12, 2021 63.60 64.75 63.31 63.94 840,805 +0.46(+0.72%)
Nov 11, 2021 64.63 65.39 63.35 63.48 1,602,731 -0.70(-1.09%)
Nov 10, 2021 66.46 63.58 64.18 2,132,306 -2.44(-3.66%)
Nov 09, 2021 68.78 69.00 65.60 66.62 1,307,142 -1.61(-2.36%)
Nov 08, 2021 66.50 68.88 65.95 68.23 2,218,263 +2.06(+3.11%)
Nov 05, 2021 68.03 68.28 65.80 66.17 3,040,680 -2.37(-3.46%)
Nov 04, 2021 68.13 70.66 67.78 68.54 4,355,200 +2.68(+4.07%)
Nov 03, 2021 72.77 74.75 64.04 65.86 13,549,279 -19.62(-22.95%)
Nov 02, 2021 95.18 96.00 84.28 85.48 3,419,791 -11.13(-11.52%)
Nov 01, 2021 104.74 101.86 95.00 96.61 2,780,458 -9.11(-8.62%)
Oct 29, 2021 99.59 105.85 99.49 105.72 5,263,650 +5.16(+5.13%)
Oct 28, 2021 95.85 100.84 100.56 1,104,412 +6.16(+6.53%)
Oct 27, 2021 95.65 97.50 94.15 94.40 585,089 -1.79(-1.86%)
Oct 26, 2021 97.20 96.03 96.19 768,532 -0.17(-0.18%)
Oct 25, 2021 93.75 96.89 93.64 96.36 845,225 +2.68(+2.86%)
Oct 22, 2021 92.66 95.14 92.33 93.68 781,879 +0.36(+0.39%)
Oct 21, 2021 89.70 94.35 89.34 93.32 824,082 +3.71(+4.14%)
Oct 20, 2021 89.00 90.70 88.64 89.61 949,635 +0.75(+0.84%)
Oct 19, 2021 84.70 89.41 84.38 88.86 1,192,518 +3.40(+3.98%)
Oct 18, 2021 86.83 87.25 83.54 85.46 1,828,457 -8.84(-9.37%)
Oct 15, 2021 95.25 95.42 93.91 94.30 267,988 -0.71(-0.75%)
Oct 14, 2021 95.00 96.17 94.65 95.01 263,927 +1.00(+1.06%)
Oct 13, 2021 92.73 94.64 92.47 94.01 303,293 +2.10(+2.28%)
Oct 12, 2021 89.93 91.94 89.17 91.91 278,335 +2.12(+2.36%)
Oct 11, 2021 90.51 92.41 89.68 89.79 330,838 -0.88(-0.97%)
Oct 08, 2021 93.47 95.43 90.27 90.67 427,422 -2.55(-2.74%)
Oct 07, 2021 89.46 93.93 89.46 93.22 594,510 +4.56(+5.14%)
Oct 06, 2021 85.34 89.66 85.34 88.66 500,115 +2.29(+2.65%)
Oct 05, 2021 86.00 88.00 85.65 86.37 416,038 +0.69(+0.81%)
Oct 04, 2021 89.95 90.00 84.92 85.68 767,839 -5.72(-6.26%)
Oct 01, 2021 88.94 91.65 88.50 91.40 394,528 +2.82(+3.18%)
Sep 30, 2021 87.10 89.69 86.81 88.58 518,310 +1.70(+1.96%)
Sep 29, 2021 89.00 91.01 86.84 86.88 402,011 -1.72(-1.94%)
Sep 28, 2021 90.11 90.48 87.41 88.60 655,404 -2.48(-2.72%)
Sep 27, 2021 90.53 92.41 89.10 91.08 469,077 +0.01(+0.01%)
Sep 24, 2021 93.68 94.02 90.95 91.07 499,909 -3.21(-3.40%)
Sep 23, 2021 94.64 95.05 92.69 94.28 404,246 +0.22(+0.23%)
Sep 22, 2021 95.50 95.83 93.90 94.06 347,484 -1.12(-1.18%)
Sep 21, 2021 96.38 97.32 94.16 95.18 408,955 -0.74(-0.77%)
Sep 20, 2021 93.69 97.72 93.16 95.92 710,465 -0.22(-0.23%)
Sep 17, 2021 93.74 96.23 93.65 96.14 774,460 +2.54(+2.71%)
Sep 16, 2021 91.09 93.75 90.70 93.60 377,539 +1.48(+1.61%)
Sep 15, 2021 91.73 92.22 90.75 92.12 408,539 -0.09(-0.10%)
Sep 14, 2021 95.10 95.24 92.03 92.21 309,827 -2.44(-2.58%)
Sep 13, 2021 92.40 94.85 89.87 94.65 528,329 +2.56(+2.78%)
Sep 10, 2021 93.20 93.63 91.92 92.09 564,673 -0.79(-0.85%)
Sep 09, 2021 93.65 95.12 92.81 92.88 631,670 -1.46(-1.55%)
Sep 08, 2021 97.97 98.10 94.25 94.34 559,701 -3.80(-3.87%)
Sep 07, 2021 97.83 98.56 96.65 98.14 350,323 +1.06(+1.09%)
Sep 03, 2021 98.22 98.22 96.64 97.08 322,470 -1.55(-1.57%)
Sep 02, 2021 98.86 100.07 97.67 98.63 502,970 +0.31(+0.32%)
Sep 01, 2021 96.11 99.26 95.61 98.32 934,176 +2.72(+2.85%)
Aug 31, 2021 96.13 96.90 94.72 95.60 782,326 -0.38(-0.40%)
Aug 30, 2021 98.63 99.31 95.85 95.98 612,620 -2.65(-2.69%)
Aug 27, 2021 97.69 100.05 97.69 98.63 656,623 +0.68(+0.69%)
Aug 26, 2021 100.00 101.21 96.96 97.95 709,396 -2.27(-2.27%)
Aug 25, 2021 98.44 100.46 97.94 100.22 843,145 +2.40(+2.45%)
Aug 24, 2021 98.83 99.89 97.65 97.82 489,371 -0.60(-0.61%)
Aug 23, 2021 98.00 100.74 97.50 98.42 867,448 +0.67(+0.69%)
Aug 20, 2021 93.85 97.88 93.69 97.75 630,837 +4.25(+4.55%)
Aug 19, 2021 94.51 94.97 92.91 93.50 508,071 -2.25(-2.35%)
Aug 18, 2021 95.34 97.89 94.61 95.75 339,754 +0.41(+0.43%)
Aug 17, 2021 95.02 95.84 92.37 95.34 521,178 -1.10(-1.14%)
Aug 16, 2021 98.79 98.79 95.75 96.44 617,835 -2.89(-2.91%)
Aug 13, 2021 100.90 101.02 98.89 99.33 442,971 -1.99(-1.96%)
Aug 12, 2021 102.00 103.26 100.21 101.32 389,387 -0.26(-0.26%)
Aug 11, 2021 101.90 102.34 98.51 101.58 447,559 +0.08(+0.08%)
Aug 10, 2021 104.36 105.47 101.42 101.50 511,128 -1.91(-1.85%)
Aug 09, 2021 103.91 104.78 100.19 103.41 678,845 +0.17(+0.16%)
Aug 06, 2021 111.81 111.81 103.18 103.24 1,107,114 -7.06(-6.40%)
Aug 05, 2021 109.80 112.50 109.00 110.30 858,311 -0.13(-0.12%)
Aug 04, 2021 105.25 110.94 105.25 110.43 344,880 +4.79(+4.53%)
Aug 03, 2021 109.21 109.21 103.21 105.64 405,528 -3.11(-2.86%)
Aug 02, 2021 108.76 110.23 107.13 108.75 353,737 +1.62(+1.51%)
Jul 30, 2021 106.87 108.83 106.49 107.13 231,452 -1.51(-1.39%)
Jul 29, 2021 110.88 111.92 108.47 108.64 202,175 -2.31(-2.08%)
Jul 28, 2021 108.19 111.56 108.05 110.95 295,426 +3.60(+3.35%)
Jul 27, 2021 109.48 110.41 104.16 107.35 337,346 -2.55(-2.32%)
Jul 26, 2021 112.97 114.07 109.25 109.90 257,775 -3.38(-2.98%)
Jul 23, 2021 111.77 113.36 110.17 113.28 326,879 +1.78(+1.60%)
Jul 22, 2021 112.08 113.45 110.89 111.50 589,170 -1.19(-1.06%)
Jul 21, 2021 109.02 113.41 109.02 112.69 774,372 +3.73(+3.42%)
Jul 20, 2021 106.85 109.98 105.95 108.96 884,977 +2.67(+2.51%)
Jul 19, 2021 103.03 106.83 101.64 106.29 443,303 +0.68(+0.64%)
Jul 16, 2021 107.88 107.88 105.27 105.61 334,044 -0.67(-0.63%)
Jul 15, 2021 107.80 109.00 103.78 106.28 498,304 -1.02(-0.95%)
Jul 14, 2021 112.40 113.11 107.17 107.30 458,449 -4.52(-4.04%)
Jul 13, 2021 114.88 115.45 111.32 111.82 390,842 -3.45(-2.99%)
Jul 12, 2021 117.17 118.31 114.15 115.27 600,915 -1.32(-1.13%)
Jul 09, 2021 115.00 116.81 113.31 116.59 362,259 +2.01(+1.75%)
Jul 08, 2021 115.31 116.54 112.50 114.58 545,846 -4.46(-3.75%)
Jul 07, 2021 121.46 123.18 118.66 119.04 403,650 -1.33(-1.10%)
Jul 06, 2021 118.38 121.04 116.33 120.37 337,760 +2.34(+1.98%)
Jul 02, 2021 122.81 123.57 117.84 118.03 286,755 -3.47(-2.86%)
Jul 01, 2021 122.50 124.65 121.11 121.50 590,053 -1.03(-0.84%)
Jun 30, 2021 124.57 124.66 121.14 122.53 361,102 -2.06(-1.65%)
Jun 29, 2021 124.55 124.90 121.93 124.59 421,520 +0.06(+0.05%)
Jun 28, 2021 120.60 124.86 120.49 124.53 558,463 +5.57(+4.68%)
Jun 25, 2021 122.40 123.38 118.00 118.96 1,729,623 -2.91(-2.39%)
Jun 24, 2021 119.56 123.53 119.00 121.87 628,090 +3.72(+3.15%)
Jun 23, 2021 115.64 118.89 115.64 118.15 423,034 +2.48(+2.14%)
Jun 22, 2021 114.00 116.23 113.42 115.67 330,223 +1.83(+1.61%)
Jun 21, 2021 117.71 117.71 113.57 113.84 608,004 -4.15(-3.52%)
Jun 18, 2021 113.76 119.15 112.53 117.99 917,941 +4.33(+3.81%)
Jun 17, 2021 108.44 115.14 108.00 113.66 706,101 +4.82(+4.43%)
Jun 16, 2021 111.23 113.58 107.84 108.84 1,185,347 -2.37(-2.13%)
Jun 15, 2021 115.81 116.37 111.06 111.21 567,420 -5.39(-4.62%)
Jun 14, 2021 113.64 117.51 113.64 116.60 525,570 +3.13(+2.76%)
Jun 11, 2021 113.02 113.80 111.42 113.47 631,667 +0.93(+0.83%)
Jun 10, 2021 114.13 114.48 110.21 112.54 467,076 -1.26(-1.11%)
Jun 09, 2021 116.00 116.98 113.11 113.80 570,206 -1.39(-1.21%)
Jun 08, 2021 116.08 117.27 113.09 115.19 308,488 +0.79(+0.69%)
Jun 07, 2021 110.10 115.04 108.91 114.40 368,995 +3.95(+3.58%)
Jun 04, 2021 111.09 112.31 109.70 110.45 350,251 +0.17(+0.15%)
Jun 03, 2021 111.90 113.17 109.33 110.28 335,574 -3.39(-2.98%)
Jun 02, 2021 116.00 116.00 112.73 113.67 335,148 -2.07(-1.79%)
Jun 01, 2021 119.63 120.00 114.44 115.74 463,543 -2.55(-2.16%)
May 28, 2021 117.39 120.74 116.86 118.29 302,672 +1.62(+1.39%)
May 27, 2021 117.29 118.02 113.77 116.67 817,626 +0.35(+0.30%)
May 26, 2021 114.99 117.35 114.45 116.32 423,053 +2.55(+2.24%)
May 25, 2021 115.87 116.73 113.45 113.77 458,690 -1.09(-0.95%)
May 24, 2021 112.88 115.98 112.56 114.86 299,117 +3.37(+3.02%)
May 21, 2021 114.98 116.25 111.46 111.49 382,798 -2.32(-2.04%)
May 20, 2021 110.76 114.49 110.49 113.81 434,855 +4.09(+3.73%)
May 19, 2021 106.05 110.72 105.58 109.72 456,636 -0.71(-0.64%)
May 18, 2021 112.69 114.92 110.12 110.43 462,411 -1.16(-1.04%)
May 17, 2021 111.95 112.49 108.64 111.59 365,487 -1.73(-1.53%)
May 14, 2021 109.22 114.08 109.10 113.32 501,661 +5.08(+4.69%)
May 13, 2021 110.99 114.23 105.12 108.24 514,494 -1.63(-1.48%)
May 12, 2021 111.98 114.50 108.23 109.87 566,896 -6.22(-5.36%)
May 11, 2021 108.82 117.18 106.72 116.09 663,305 +2.24(+1.97%)
May 10, 2021 115.99 116.16 112.75 113.85 600,573 -5.55(-4.65%)
May 07, 2021 118.07 121.80 117.55 119.40 705,072 +5.26(+4.61%)
May 06, 2021 115.65 115.94 109.23 114.14 1,386,954 -1.12(-0.97%)
May 05, 2021 124.18 126.28 113.40 115.26 1,437,529 -8.54(-6.90%)
May 04, 2021 127.36 127.36 119.47 123.80 1,088,243 -5.28(-4.09%)
May 03, 2021 134.49 134.71 128.02 129.08 418,247 -4.27(-3.20%)
Apr 30, 2021 132.72 135.93 131.91 133.35 353,700 -1.93(-1.43%)
Apr 29, 2021 140.44 141.50 134.11 135.28 303,305 -3.77(-2.71%)
Apr 28, 2021 140.60 140.60 135.99 139.05 399,014 -2.72(-1.92%)
Apr 27, 2021 143.32 144.84 139.96 141.77 317,790 -1.76(-1.23%)
Apr 26, 2021 139.89 143.70 138.89 143.53 329,680 +4.59(+3.30%)
Apr 23, 2021 134.64 139.81 134.64 138.94 283,400 +4.80(+3.58%)
Apr 22, 2021 138.29 138.94 133.00 134.14 381,237 -2.90(-2.12%)
Apr 21, 2021 129.93 137.15 128.29 137.04 393,658 +5.36(+4.07%)
Apr 20, 2021 133.00 136.15 128.85 131.68 387,287 -2.91(-2.16%)
Apr 19, 2021 135.42 136.99 131.43 134.59 349,649 -1.55(-1.14%)
Apr 16, 2021 143.27 143.27 135.68 136.14 675,400 -7.11(-4.96%)
Apr 15, 2021 141.38 143.56 139.66 143.25 496,068 +3.97(+2.85%)
Apr 14, 2021 147.69 149.37 138.73 139.28 411,711 -6.85(-4.69%)
Apr 13, 2021 146.28 147.51 143.03 146.13 319,148 +1.45(+1.00%)
Apr 12, 2021 147.00 147.11 140.42 144.68 326,420 -2.92(-1.98%)
Apr 09, 2021 147.56 148.09 143.89 147.60 488,900 -1.66(-1.11%)
Apr 08, 2021 143.00 150.13 142.78 149.26 604,883 +7.89(+5.58%)
Apr 07, 2021 143.06 144.53 140.08 141.37 404,485 -2.40(-1.67%)
Apr 06, 2021 138.60 145.62 137.51 143.77 709,095 +6.56(+4.78%)
Apr 05, 2021 138.63 138.97 132.91 137.21 596,612 +1.79(+1.32%)
Apr 01, 2021 137.24 139.80 134.49 135.42 522,800 +4.04(+3.08%)
Mar 31, 2021 128.46 132.84 128.46 131.38 824,609 +4.82(+3.81%)
Mar 30, 2021 122.03 128.13 120.52 126.56 688,859 +3.68(+2.99%)
Mar 29, 2021 130.76 131.82 122.13 122.88 673,938 -9.20(-6.97%)
Mar 26, 2021 131.30 136.53 126.56 132.08 1,140,300 +0.73(+0.56%)
Mar 25, 2021 129.37 134.22 126.61 131.35 703,078 -1.87(-1.40%)
Mar 24, 2021 143.39 143.85 132.87 133.22 473,108 -7.66(-5.44%)
Mar 23, 2021 144.15 144.98 138.96 140.88 441,992 -3.01(-2.09%)
Mar 22, 2021 144.30 146.30 141.51 143.89 770,698 +2.18(+1.54%)
Mar 19, 2021 137.36 142.21 135.82 141.71 902,600 +3.91(+2.84%)
Mar 18, 2021 144.40 145.00 136.66 137.80 766,926 -11.17(-7.50%)
Mar 17, 2021 145.33 151.10 140.01 148.97 937,904 -1.26(-0.84%)
Mar 16, 2021 159.88 162.00 147.09 150.23 679,406 -5.76(-3.69%)
Mar 15, 2021 156.83 158.07 153.01 155.99 592,213 -0.84(-0.54%)
Mar 12, 2021 154.47 158.00 151.00 156.83 554,900 -4.27(-2.65%)
Mar 11, 2021 157.59 163.00 151.25 161.10 926,259 +12.08(+8.11%)
Mar 10, 2021 148.64 153.22 145.52 149.02 996,654 +6.46(+4.53%)
Mar 09, 2021 141.64 145.67 138.09 142.56 1,115,903 +12.52(+9.63%)
Mar 08, 2021 141.16 144.79 128.52 130.04 1,039,228 -9.93(-7.09%)
Mar 05, 2021 139.24 142.01 122.71 139.97 1,941,400 +2.34(+1.70%)
Mar 04, 2021 150.10 153.69 132.04 137.63 2,764,653 -15.41(-10.07%)
Mar 03, 2021 169.28 169.97 152.58 153.04 1,194,423 -15.97(-9.45%)
Mar 02, 2021 177.81 178.53 168.89 169.01 690,417 -6.84(-3.89%)
Mar 01, 2021 175.00 177.72 172.51 175.85 754,230 +6.03(+3.55%)
Feb 26, 2021 162.26 171.60 158.96 169.82 1,626,300 +10.49(+6.58%)
Feb 25, 2021 171.00 175.50 158.26 159.33 714,174 -12.89(-7.48%)
Feb 24, 2021 170.99 176.97 169.02 172.22 659,909 -2.86(-1.63%)
Feb 23, 2021 165.08 177.33 158.11 175.08 934,081 +1.35(+0.78%)
Feb 22, 2021 185.05 185.98 173.33 173.73 1,463,469 -17.73(-9.26%)
Feb 19, 2021 190.78 197.90 190.19 191.46 1,052,100 +4.31(+2.30%)
Feb 18, 2021 189.10 190.41 182.32 187.15 788,474 -6.40(-3.31%)
Feb 17, 2021 200.01 203.73 188.76 193.55 1,174,892 -10.24(-5.02%)
Feb 16, 2021 208.12 212.40 202.85 203.79 958,609 +0.85(+0.42%)
Feb 12, 2021 198.78 208.58 196.70 202.94 939,900 +2.34(+1.17%)
Feb 11, 2021 189.67 205.70 188.27 200.60 2,209,135 +28.89(+16.82%)
Feb 10, 2021 174.15 174.66 166.00 171.71 976,454 -1.22(-0.71%)
Feb 09, 2021 168.01 175.60 166.67 172.93 890,898 +3.85(+2.28%)
Feb 08, 2021 165.40 169.27 163.40 169.08 1,361,235 +5.32(+3.25%)
Feb 05, 2021 161.68 167.12 161.10 163.76 971,700 +6.91(+4.41%)
Feb 04, 2021 154.20 156.96 152.68 156.85 261,296 +3.56(+2.32%)
Feb 03, 2021 154.90 156.35 151.45 153.29 287,773 -0.10(-0.07%)
Feb 02, 2021 149.58 154.47 148.21 153.39 405,875 +7.06(+4.82%)
Feb 01, 2021 140.81 146.57 139.14 146.33 450,949 +7.61(+5.49%)
Jan 29, 2021 142.71 143.84 136.79 138.72 467,000 -3.00(-2.12%)
Jan 28, 2021 138.00 143.71 136.09 141.72 748,610 +5.63(+4.14%)
Jan 27, 2021 142.71 142.86 132.36 136.09 1,010,495 -9.59(-6.58%)
Jan 26, 2021 153.92 155.38 145.08 145.68 452,170 -7.20(-4.71%)
Jan 25, 2021 155.58 159.16 149.21 152.88 469,039 +0.83(+0.55%)
Jan 22, 2021 151.98 153.21 150.40 152.05 283,200 -0.55(-0.36%)
Jan 21, 2021 158.00 158.80 152.04 152.60 739,245 -4.04(-2.58%)
Jan 20, 2021 153.60 157.66 152.80 156.64 1,179,867 +6.66(+4.44%)
Jan 19, 2021 146.16 151.12 145.26 149.98 352,626 +6.08(+4.23%)
Jan 15, 2021 150.80 151.37 142.78 143.90 468,700 -6.94(-4.60%)
Jan 14, 2021 150.35 152.29 149.16 150.84 358,704 +0.96(+0.64%)
Jan 13, 2021 152.30 154.10 148.95 149.88 488,055 -2.33(-1.53%)
Jan 12, 2021 148.75 154.35 148.75 152.21 591,309 +2.94(+1.97%)
Jan 11, 2021 149.66 152.74 146.14 149.27 441,662 -0.75(-0.50%)
Jan 08, 2021 149.05 154.95 148.26 150.02 713,900 +3.09(+2.10%)
Jan 07, 2021 139.71 147.18 139.68 146.93 1,188,583 +8.71(+6.30%)
Jan 06, 2021 138.00 141.03 135.52 138.22 624,274 -1.38(-0.99%)
Jan 05, 2021 135.03 142.50 134.27 139.60 731,950 +3.09(+2.26%)
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.