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

Lyft Inc Cl A (NQ: LYFT )

17.78 +1.18 (+7.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2020 32.77 33.34 32.22 33.01 5,409,007 -0.05(-0.15%)
Jun 29, 2020 32.34 33.38 31.04 33.06 6,745,166 +0.79(+2.45%)
Jun 26, 2020 32.87 33.17 31.83 32.27 11,900,800 -0.92(-2.77%)
Jun 25, 2020 32.34 33.42 31.93 33.19 9,309,452 +0.40(+1.22%)
Jun 24, 2020 35.08 35.33 32.74 32.79 11,273,674 -2.81(-7.89%)
Jun 23, 2020 34.71 35.73 34.19 35.60 7,031,785 +1.35(+3.94%)
Jun 22, 2020 34.80 34.93 32.95 34.25 9,519,279 -0.57(-1.64%)
Jun 19, 2020 36.37 37.08 34.64 34.82 8,550,500 -1.01(-2.82%)
Jun 18, 2020 35.05 36.05 34.80 35.83 5,828,308 +0.51(+1.44%)
Jun 17, 2020 36.87 36.92 35.31 35.32 6,222,235 -1.39(-3.79%)
Jun 16, 2020 38.10 38.38 36.42 36.71 9,048,587 +0.50(+1.38%)
Jun 15, 2020 35.40 36.41 34.42 36.21 19,443,016 -0.68(-1.84%)
Jun 12, 2020 37.25 37.49 35.95 36.89 12,055,100 +1.57(+4.45%)
Jun 11, 2020 36.17 37.66 35.05 35.32 12,438,798 -3.24(-8.40%)
Jun 10, 2020 39.41 39.61 37.60 38.56 9,501,074 -0.65(-1.66%)
Jun 09, 2020 39.75 40.09 38.78 39.21 7,987,934 -1.77(-4.32%)
Jun 08, 2020 39.93 41.19 39.23 40.98 11,214,495 +2.37(+6.14%)
Jun 05, 2020 37.92 39.65 37.86 38.61 12,285,300 +2.53(+7.01%)
Jun 04, 2020 34.71 36.75 34.10 36.08 11,766,223 +1.64(+4.76%)
Jun 03, 2020 33.73 35.56 33.50 34.44 16,757,737 +2.76(+8.71%)
Jun 02, 2020 32.80 33.01 31.50 31.68 6,786,694 -0.91(-2.79%)
Jun 01, 2020 30.93 32.67 30.55 32.59 8,368,266 +1.33(+4.25%)
May 29, 2020 31.46 32.04 30.62 31.26 6,822,800 -0.47(-1.48%)
May 28, 2020 33.42 33.56 31.52 31.73 6,817,685 -2.02(-5.99%)
May 27, 2020 32.95 33.88 31.39 33.75 9,270,051 +1.28(+3.94%)
May 26, 2020 32.48 33.18 31.40 32.47 9,083,748 +1.21(+3.87%)
May 22, 2020 30.31 31.27 29.57 31.26 6,699,200 +0.87(+2.86%)
May 21, 2020 30.74 30.91 29.57 30.39 6,279,084 -0.43(-1.40%)
May 20, 2020 31.40 31.95 30.08 30.82 8,501,495 +0.13(+0.42%)
May 19, 2020 30.48 31.64 29.56 30.69 8,398,488 +0.26(+0.85%)
May 18, 2020 29.61 31.08 29.39 30.43 11,937,672 +2.28(+8.10%)
May 15, 2020 27.52 28.26 26.93 28.15 6,881,100 +0.43(+1.55%)
May 14, 2020 27.70 27.97 26.13 27.72 12,532,479 -0.65(-2.29%)
May 13, 2020 29.75 29.90 27.11 28.37 15,030,784 -1.16(-3.93%)
May 12, 2020 31.09 32.08 29.35 29.53 13,409,538 -1.83(-5.84%)
May 11, 2020 31.80 32.15 30.62 31.36 11,992,566 -1.37(-4.19%)
May 08, 2020 32.23 33.56 32.23 32.73 11,895,100 +0.95(+2.99%)
May 07, 2020 30.28 33.58 29.51 31.78 34,441,296 +5.66(+21.67%)
May 06, 2020 26.49 26.67 25.19 26.12 17,700,884 -0.56(-2.10%)
May 05, 2020 27.80 28.44 26.55 26.68 10,324,304 -0.35(-1.29%)
May 04, 2020 28.78 29.00 26.27 27.03 13,385,994 -2.57(-8.70%)
May 01, 2020 31.22 31.89 29.35 29.61 7,339,000 -3.22(-9.82%)
Apr 30, 2020 33.45 34.37 32.42 32.83 4,622,691 -1.23(-3.61%)
Apr 29, 2020 33.73 34.71 33.06 34.06 6,244,944 +1.32(+4.03%)
Apr 28, 2020 35.00 35.11 32.42 32.74 7,841,786 -1.58(-4.60%)
Apr 27, 2020 32.27 34.84 32.02 34.32 9,835,161 +2.36(+7.38%)
Apr 24, 2020 30.51 31.99 29.83 31.96 4,935,600 +1.87(+6.21%)
Apr 23, 2020 30.94 31.78 30.04 30.09 5,171,596 -0.61(-1.99%)
Apr 22, 2020 29.80 30.85 29.12 30.70 4,311,864 +1.45(+4.96%)
Apr 21, 2020 29.96 30.43 28.80 29.25 5,661,281 -0.85(-2.82%)
Apr 20, 2020 28.20 30.30 28.01 30.10 6,188,708 +1.03(+3.54%)
Apr 17, 2020 28.83 29.97 28.23 29.07 8,437,400 +1.93(+7.11%)
Apr 16, 2020 28.45 28.70 27.01 27.14 6,854,302 -1.25(-4.40%)
Apr 15, 2020 29.27 29.45 28.27 28.39 6,822,589 -2.11(-6.92%)
Apr 14, 2020 31.23 32.18 29.74 30.50 5,708,258 -0.16(-0.52%)
Apr 13, 2020 30.28 31.19 29.03 30.66 6,695,255 +0.33(+1.09%)
Apr 09, 2020 30.28 32.30 29.81 30.33 11,335,800 +0.69(+2.33%)
Apr 08, 2020 28.35 29.78 27.30 29.64 8,896,962 +2.14(+7.78%)
Apr 07, 2020 28.12 29.76 26.36 27.50 13,294,642 +1.77(+6.88%)
Apr 06, 2020 23.65 25.96 23.34 25.73 9,546,727 +3.73(+16.95%)
Apr 03, 2020 22.44 23.03 20.84 22.00 7,375,500 -0.45(-2.00%)
Apr 02, 2020 23.03 24.05 21.62 22.45 11,523,500 -1.05(-4.47%)
Apr 01, 2020 25.60 26.11 23.38 23.50 8,894,785 -3.35(-12.48%)
Mar 31, 2020 26.70 28.00 26.20 26.85 5,761,305 -0.07(-0.26%)
Mar 30, 2020 26.81 28.39 25.30 26.92 8,727,848 -0.68(-2.46%)
Mar 27, 2020 28.24 29.15 26.93 27.60 10,168,900 -2.34(-7.82%)
Mar 26, 2020 28.56 30.67 27.95 29.94 9,473,400 +1.99(+7.12%)
Mar 25, 2020 27.39 30.92 26.53 27.95 14,102,920 +0.89(+3.29%)
Mar 24, 2020 24.58 27.42 23.49 27.06 12,623,166 +4.45(+19.68%)
Mar 23, 2020 20.73 22.80 19.14 22.61 10,867,637 +1.34(+6.30%)
Mar 20, 2020 22.38 24.86 20.75 21.27 17,599,300 +0.57(+2.75%)
Mar 19, 2020 16.30 21.98 15.32 20.70 20,132,632 +4.65(+28.97%)
Mar 18, 2020 17.16 17.87 14.56 16.05 16,559,980 -2.61(-13.99%)
Mar 17, 2020 19.38 20.57 16.50 18.66 18,860,108 -0.46(-2.41%)
Mar 16, 2020 20.20 21.40 18.81 19.12 14,443,683 -5.05(-20.89%)
Mar 13, 2020 25.50 25.59 22.64 24.17 12,494,900 +0.29(+1.21%)
Mar 12, 2020 24.37 26.40 23.87 23.88 13,605,817 -5.13(-17.68%)
Mar 11, 2020 31.49 31.80 26.68 29.01 19,856,658 -3.88(-11.80%)
Mar 10, 2020 34.15 34.64 30.61 32.89 9,762,616 +0.08(+0.24%)
Mar 09, 2020 32.49 34.65 31.64 32.81 8,971,803 -3.21(-8.91%)
Mar 06, 2020 35.99 37.98 35.46 36.02 9,436,000 -1.06(-2.86%)
Mar 05, 2020 38.73 39.47 36.57 37.08 11,165,507 -3.19(-7.92%)
Mar 04, 2020 38.12 41.30 37.44 40.27 14,947,811 +3.30(+8.93%)
Mar 03, 2020 37.31 38.23 35.21 36.97 10,423,028 +0.06(+0.16%)
Mar 02, 2020 38.10 38.49 36.10 36.91 11,274,022 -1.21(-3.17%)
Feb 28, 2020 36.01 38.12 35.86 38.12 9,374,700 +0.34(+0.90%)
Feb 27, 2020 37.62 39.50 35.00 37.78 14,772,467 -2.08(-5.22%)
Feb 26, 2020 41.92 42.16 39.31 39.86 12,063,066 -1.96(-4.69%)
Feb 25, 2020 43.34 44.18 41.60 41.82 11,616,330 -0.70(-1.65%)
Feb 24, 2020 42.06 42.61 41.00 42.52 11,590,348 -2.18(-4.88%)
Feb 21, 2020 45.23 45.56 44.53 44.70 4,310,300 -0.77(-1.69%)
Feb 20, 2020 46.00 46.76 44.58 45.47 8,477,405 -0.77(-1.67%)
Feb 19, 2020 45.26 46.33 44.44 46.24 7,422,998 +1.14(+2.53%)
Feb 18, 2020 44.59 45.43 44.07 45.10 8,395,295 +0.41(+0.92%)
Feb 14, 2020 47.12 47.15 44.68 44.69 21,569,300 -2.34(-4.98%)
Feb 13, 2020 48.45 49.39 47.00 47.03 15,632,705 -1.68(-3.45%)
Feb 12, 2020 51.25 51.30 48.42 48.71 36,532,032 -5.23(-9.70%)
Feb 11, 2020 54.49 54.50 52.92 53.94 20,041,612 +0.22(+0.41%)
Feb 10, 2020 50.82 53.92 50.33 53.72 15,340,403 +3.80(+7.61%)
Feb 07, 2020 49.10 50.04 47.58 49.92 12,516,200 +2.50(+5.27%)
Feb 06, 2020 48.45 48.67 46.83 47.42 7,099,970 -0.64(-1.33%)
Feb 05, 2020 50.40 50.47 47.70 48.06 6,059,752 -1.94(-3.88%)
Feb 04, 2020 48.50 50.96 48.11 50.00 8,121,516 +2.04(+4.25%)
Feb 03, 2020 47.63 48.59 47.32 47.96 2,659,964 +0.48(+1.01%)
Jan 31, 2020 47.41 47.67 46.48 47.48 4,001,700 -0.31(-0.65%)
Jan 30, 2020 46.65 47.89 46.50 47.79 3,093,765 +0.95(+2.03%)
Jan 29, 2020 47.97 48.64 46.36 46.84 7,490,796 -1.37(-2.84%)
Jan 28, 2020 47.77 48.35 47.46 48.21 2,874,154 +0.85(+1.79%)
Jan 27, 2020 46.83 47.65 46.13 47.36 3,799,164 -1.07(-2.21%)
Jan 24, 2020 48.67 49.54 47.62 48.43 5,475,000 -0.05(-0.10%)
Jan 23, 2020 47.48 48.92 47.10 48.48 4,141,608 +1.01(+2.13%)
Jan 22, 2020 48.19 48.95 47.32 47.47 4,132,607 -0.51(-1.06%)
Jan 21, 2020 46.50 48.77 46.36 47.98 6,251,594 +1.46(+3.14%)
Jan 17, 2020 47.00 47.00 46.02 46.52 3,498,600 -0.31(-0.66%)
Jan 16, 2020 47.55 47.55 46.11 46.83 3,354,532 -0.25(-0.53%)
Jan 15, 2020 47.64 48.06 46.84 47.08 3,179,103 -0.60(-1.26%)
Jan 14, 2020 46.36 48.00 46.26 47.68 4,941,319 +1.33(+2.87%)
Jan 13, 2020 46.31 46.45 45.13 46.35 3,797,299 +0.29(+0.63%)
Jan 10, 2020 45.59 46.24 45.36 46.06 4,513,800 +0.47(+1.03%)
Jan 09, 2020 45.16 45.96 44.52 45.59 4,641,005 +0.51(+1.13%)
Jan 08, 2020 44.14 45.74 43.87 45.08 5,640,573 +0.83(+1.88%)
Jan 07, 2020 43.18 44.70 43.03 44.25 4,773,568 +1.15(+2.67%)
Jan 06, 2020 42.79 43.81 42.38 43.10 4,965,589 -0.09(-0.21%)
Jan 03, 2020 42.85 43.36 42.23 43.19 4,408,800 -0.39(-0.89%)
Jan 02, 2020 43.22 44.07 43.17 43.58 3,912,333 +0.56(+1.30%)
Dec 31, 2019 43.00 43.60 42.78 43.02 5,500,800 -0.48(-1.10%)
Dec 30, 2019 45.60 45.67 43.05 43.50 8,655,401 -2.34(-5.10%)
Dec 27, 2019 45.90 46.20 45.17 45.84 4,455,300 +0.11(+0.24%)
Dec 26, 2019 45.70 45.81 45.01 45.73 5,179,278 +0.03(+0.07%)
Dec 24, 2019 45.62 46.20 45.61 45.70 2,512,000 +0.16(+0.35%)
Dec 23, 2019 47.91 48.00 45.26 45.54 10,835,912 -2.38(-4.97%)
Dec 20, 2019 46.25 48.54 46.22 47.92 16,997,600 +1.64(+3.54%)
Dec 19, 2019 46.79 47.00 46.02 46.28 4,477,732 -0.73(-1.55%)
Dec 18, 2019 47.27 47.64 46.85 47.01 3,577,477 -0.49(-1.03%)
Dec 17, 2019 48.24 48.25 47.22 47.50 4,077,859 -0.43(-0.90%)
Dec 16, 2019 47.06 49.31 46.98 47.93 9,094,434 +1.18(+2.52%)
Dec 13, 2019 46.74 47.67 46.60 46.75 3,012,600 +0.15(+0.32%)
Dec 12, 2019 47.23 47.44 46.47 46.60 4,694,722 -0.76(-1.60%)
Dec 11, 2019 45.37 47.55 45.28 47.36 3,803,058 +2.10(+4.64%)
Dec 10, 2019 45.69 45.69 45.07 45.26 2,888,274 -0.16(-0.35%)
Dec 09, 2019 45.20 46.09 44.88 45.42 2,770,990 +0.22(+0.49%)
Dec 06, 2019 45.00 45.45 44.17 45.20 5,046,500 +0.14(+0.31%)
Dec 05, 2019 47.09 47.18 44.05 45.06 13,032,569 -2.25(-4.76%)
Dec 04, 2019 47.81 48.08 46.94 47.31 3,144,831 -0.20(-0.42%)
Dec 03, 2019 46.55 47.56 46.08 47.51 2,871,176 +0.12(+0.25%)
Dec 02, 2019 49.08 49.11 47.17 47.39 4,379,431 -1.59(-3.25%)
Nov 29, 2019 49.00 49.69 48.65 48.98 1,702,300 -0.39(-0.79%)
Nov 27, 2019 49.29 49.75 48.80 49.37 3,046,600 +0.37(+0.76%)
Nov 26, 2019 48.49 49.78 48.17 49.00 6,777,676 +0.06(+0.12%)
Nov 25, 2019 46.50 49.33 46.47 48.94 9,656,998 +2.48(+5.34%)
Nov 22, 2019 46.70 47.20 46.23 46.46 6,356,400 -0.30(-0.64%)
Nov 21, 2019 44.24 46.83 44.10 46.76 10,834,345 +2.81(+6.39%)
Nov 20, 2019 44.00 44.54 42.77 43.95 7,973,127 -0.20(-0.45%)
Nov 19, 2019 45.00 45.00 43.81 44.15 3,751,947 -0.71(-1.58%)
Nov 18, 2019 43.29 45.36 42.80 44.86 9,065,141 +1.82(+4.23%)
Nov 15, 2019 42.18 43.93 41.73 43.04 7,836,600 +1.12(+2.67%)
Nov 14, 2019 42.83 42.91 40.65 41.92 8,912,226 -1.38(-3.19%)
Nov 13, 2019 42.20 43.43 42.01 43.30 4,028,192 +0.97(+2.29%)
Nov 12, 2019 42.74 43.45 42.20 42.33 4,292,934 -0.64(-1.49%)
Nov 11, 2019 42.85 43.01 41.80 42.97 3,843,214 -0.26(-0.60%)
Nov 08, 2019 43.23 43.38 42.53 43.23 4,927,300 -0.06(-0.14%)
Nov 07, 2019 43.31 43.64 42.27 43.29 6,045,033 +0.37(+0.86%)
Nov 06, 2019 40.60 43.28 40.48 42.92 9,617,257 +1.55(+3.75%)
Nov 05, 2019 42.40 43.09 41.25 41.37 6,633,569 -1.46(-3.41%)
Nov 04, 2019 43.00 43.80 42.37 42.83 6,277,653 -0.15(-0.35%)
Nov 01, 2019 41.70 43.32 41.58 42.98 7,496,900 +1.54(+3.72%)
Oct 31, 2019 45.63 45.82 41.16 41.44 16,214,684 -2.67(-6.05%)
Oct 30, 2019 43.45 44.21 43.00 44.11 8,725,259 +0.43(+0.98%)
Oct 29, 2019 44.25 44.25 43.04 43.68 3,780,700 -0.74(-1.67%)
Oct 28, 2019 44.68 44.78 43.55 44.42 4,612,545 -0.12(-0.27%)
Oct 25, 2019 43.71 44.68 43.38 44.54 5,062,600 +0.82(+1.88%)
Oct 24, 2019 43.01 43.75 42.12 43.72 4,106,365 +0.64(+1.49%)
Oct 23, 2019 43.67 44.19 42.88 43.08 4,780,059 -0.48(-1.10%)
Oct 22, 2019 41.15 45.36 40.06 43.56 19,557,174 +2.68(+6.56%)
Oct 21, 2019 41.25 41.67 40.57 40.88 3,018,703 +0.09(+0.22%)
Oct 18, 2019 41.61 41.66 40.35 40.79 5,569,800 -0.88(-2.11%)
Oct 17, 2019 40.53 42.07 40.21 41.67 6,195,332 +1.16(+2.86%)
Oct 16, 2019 40.90 41.02 39.85 40.51 4,505,993 -0.57(-1.39%)
Oct 15, 2019 39.80 41.18 39.65 41.08 5,780,301 +1.28(+3.22%)
Oct 14, 2019 39.93 40.31 39.25 39.80 4,580,904 +0.31(+0.80%)
Oct 11, 2019 37.90 39.92 37.90 39.48 6,909,600 +1.78(+4.73%)
Oct 10, 2019 38.39 38.70 37.07 37.70 7,319,862 -0.50(-1.31%)
Oct 09, 2019 38.70 38.75 38.01 38.20 4,105,314 -0.46(-1.19%)
Oct 08, 2019 38.80 39.24 38.07 38.66 3,319,015 -0.58(-1.48%)
Oct 07, 2019 39.55 40.13 39.11 39.24 3,919,041 +0.08(+0.20%)
Oct 04, 2019 39.38 39.74 38.32 39.16 3,681,200 -0.36(-0.91%)
Oct 03, 2019 38.44 39.66 38.01 39.52 5,170,172 +1.13(+2.94%)
Oct 02, 2019 38.63 39.31 37.92 38.39 7,869,673 -1.18(-2.98%)
Oct 01, 2019 40.82 40.96 38.68 39.57 8,125,694 -1.27(-3.11%)
Sep 30, 2019 41.41 41.59 40.56 40.84 3,922,292 -0.51(-1.23%)
Sep 27, 2019 42.89 42.90 40.86 41.35 6,433,400 -0.55(-1.31%)
Sep 26, 2019 41.67 42.14 40.67 41.90 5,515,230 +0.12(+0.29%)
Sep 25, 2019 41.97 42.03 40.31 41.78 9,836,393 -0.10(-0.24%)
Sep 24, 2019 45.25 45.32 41.70 41.88 9,910,337 -3.43(-7.57%)
Sep 23, 2019 46.31 46.63 45.00 45.31 6,624,812 -1.12(-2.41%)
Sep 20, 2019 47.45 47.50 45.91 46.43 15,282,300 -0.85(-1.80%)
Sep 19, 2019 46.83 48.38 46.63 47.28 7,988,182 +0.66(+1.42%)
Sep 18, 2019 47.75 47.87 45.83 46.62 8,034,961 -1.44(-3.00%)
Sep 17, 2019 48.31 48.42 46.82 48.06 4,400,048 +0.27(+0.56%)
Sep 16, 2019 46.63 49.00 46.55 47.79 8,627,708 +1.69(+3.67%)
Sep 13, 2019 46.89 46.99 46.01 46.10 4,094,100 -0.89(-1.89%)
Sep 12, 2019 46.72 47.46 46.00 46.99 5,028,179 +0.46(+0.99%)
Sep 11, 2019 45.25 49.15 45.10 46.53 13,484,125 +1.08(+2.38%)
Sep 10, 2019 44.05 46.04 43.41 45.45 7,963,933 +1.07(+2.41%)
Sep 09, 2019 44.51 45.16 44.01 44.38 11,122,825 -0.12(-0.27%)
Sep 06, 2019 46.65 46.65 44.12 44.50 9,667,600 -1.90(-4.09%)
Sep 05, 2019 47.70 47.81 46.06 46.40 8,455,355 +0.05(+0.11%)
Sep 04, 2019 45.70 46.80 44.75 46.35 8,570,145 +0.93(+2.05%)
Sep 03, 2019 48.23 48.95 45.40 45.42 9,278,895 -3.55(-7.25%)
Aug 30, 2019 49.86 49.94 47.87 48.97 5,593,700 -0.76(-1.53%)
Aug 29, 2019 49.35 50.20 48.64 49.73 5,742,014 +0.89(+1.82%)
Aug 28, 2019 49.31 49.48 48.22 48.84 4,793,799 -0.77(-1.55%)
Aug 27, 2019 51.24 51.30 48.72 49.61 6,313,812 -1.60(-3.12%)
Aug 26, 2019 50.20 51.50 49.72 51.21 7,191,276 +2.10(+4.28%)
Aug 23, 2019 51.36 51.56 48.22 49.11 9,570,600 -2.25(-4.38%)
Aug 22, 2019 53.54 54.33 51.28 51.36 6,493,421 -2.79(-5.15%)
Aug 21, 2019 53.81 54.69 52.86 54.15 6,544,648 +0.50(+0.93%)
Aug 20, 2019 51.47 54.42 51.11 53.65 11,093,794 +1.97(+3.81%)
Aug 19, 2019 51.60 53.55 50.51 51.68 26,230,360 -0.79(-1.51%)
Aug 16, 2019 53.02 53.76 52.15 52.47 6,039,100 -0.33(-0.62%)
Aug 15, 2019 54.99 54.99 52.07 52.80 5,207,327 -1.69(-3.10%)
Aug 14, 2019 56.52 57.23 53.66 54.49 4,095,143 -3.59(-6.18%)
Aug 13, 2019 56.00 58.49 54.39 58.08 4,370,711 +1.90(+3.38%)
Aug 12, 2019 58.51 58.60 55.71 56.18 5,455,294 -2.94(-4.97%)
Aug 09, 2019 61.69 61.95 58.12 59.12 8,687,300 -2.98(-4.80%)
Aug 08, 2019 65.50 65.92 61.50 62.10 13,253,045 +1.81(+3.00%)
Aug 07, 2019 58.00 61.44 57.66 60.29 8,744,998 +1.59(+2.71%)
Aug 06, 2019 59.79 60.80 57.16 58.70 2,848,821 -0.81(-1.36%)
Aug 05, 2019 57.44 59.69 56.30 59.51 2,485,888 +0.90(+1.54%)
Aug 02, 2019 59.50 59.60 57.14 58.61 2,253,300 -1.16(-1.94%)
Aug 01, 2019 60.61 61.31 59.59 59.77 2,277,851 -1.10(-1.81%)
Jul 31, 2019 62.51 62.83 60.37 60.87 2,229,753 -1.59(-2.55%)
Jul 30, 2019 63.80 63.94 61.68 62.46 2,619,098 -1.57(-2.45%)
Jul 29, 2019 65.74 65.99 62.94 64.03 2,178,972 -1.49(-2.27%)
Jul 26, 2019 65.23 66.70 65.23 65.52 1,911,100 +0.51(+0.78%)
Jul 25, 2019 65.53 65.63 64.63 65.01 1,046,941 -0.22(-0.34%)
Jul 24, 2019 64.93 65.78 64.49 65.23 1,426,909 +0.30(+0.46%)
Jul 23, 2019 66.25 66.49 64.83 64.93 1,491,833 -1.07(-1.62%)
Jul 22, 2019 67.22 67.38 65.73 66.00 1,915,339 -1.45(-2.15%)
Jul 19, 2019 66.22 68.33 66.15 67.45 3,734,800 +1.45(+2.20%)
Jul 18, 2019 65.00 66.13 64.57 66.00 1,896,671 +0.83(+1.27%)
Jul 17, 2019 64.50 65.26 63.33 65.17 1,597,299 +0.37(+0.57%)
Jul 16, 2019 64.33 65.46 64.15 64.80 1,806,962 +0.01(+0.02%)
Jul 15, 2019 64.39 64.99 63.82 64.79 1,921,066 +0.54(+0.84%)
Jul 12, 2019 61.85 64.60 60.62 64.25 5,665,100 +2.40(+3.88%)
Jul 11, 2019 62.31 62.66 61.11 61.85 1,923,001 -0.45(-0.72%)
Jul 10, 2019 62.28 62.74 61.43 62.30 2,337,768 +0.60(+0.97%)
Jul 09, 2019 59.79 62.12 59.78 61.70 3,090,891 +1.91(+3.19%)
Jul 08, 2019 59.31 60.09 58.50 59.79 2,792,035 +0.40(+0.67%)
Jul 05, 2019 60.71 60.88 58.75 59.39 3,331,700 -1.21(-2.00%)
Jul 03, 2019 60.64 61.20 60.38 60.60 1,246,800 +0.25(+0.41%)
Jul 02, 2019 62.89 62.90 60.25 60.35 3,037,959 -1.67(-2.69%)
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.