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

Netflix (NQ: NFLX )

613.69 -3.83 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Jul 29, 2022 223.29 230.75 222.40 224.89 9,064,969 -1.13(-0.50%)
Jul 28, 2022 224.60 228.10 219.67 226.02 8,970,224 -0.73(-0.32%)
Jul 27, 2022 216.48 227.75 214.58 226.75 10,518,207 +12.84(+6.00%)
Jul 26, 2022 216.66 219.39 211.64 213.91 9,500,793 -4.60(-2.11%)
Jul 25, 2022 221.31 225.23 216.35 218.51 10,924,468 -1.93(-0.88%)
Jul 22, 2022 222.38 229.35 218.44 220.44 17,805,552 -3.44(-1.54%)
Jul 21, 2022 214.30 224.32 211.50 223.88 23,426,032 +7.44(+3.44%)
Jul 20, 2022 208.17 216.97 200.10 216.44 53,896,400 +14.81(+7.35%)
Jul 19, 2022 193.02 201.97 188.40 201.63 27,984,706 +10.71(+5.61%)
Jul 18, 2022 192.50 199.67 189.80 190.92 16,312,531 +1.81(+0.96%)
Jul 15, 2022 175.58 189.22 174.56 189.11 16,319,339 +14.33(+8.20%)
Jul 14, 2022 175.56 177.52 171.82 174.78 9,037,477 -1.78(-1.01%)
Jul 13, 2022 170.50 179.18 169.70 176.56 12,719,420 +2.11(+1.21%)
Jul 12, 2022 177.33 179.78 173.42 174.45 6,843,625 -2.89(-1.63%)
Jul 11, 2022 184.73 184.99 176.89 177.34 6,044,079 -9.63(-5.15%)
Jul 08, 2022 186.02 189.91 182.75 186.97 5,835,707 -2.31(-1.22%)
Jul 07, 2022 184.27 190.21 183.50 189.28 6,328,075 +5.22(+2.84%)
Jul 06, 2022 185.20 186.22 180.82 184.06 5,749,167 -1.82(-0.98%)
Jul 05, 2022 176.28 185.91 172.68 185.88 7,336,994 +5.93(+3.30%)
Jul 01, 2022 176.49 180.10 174.27 179.95 5,204,989 +5.08(+2.91%)
Jun 30, 2022 177.07 179.45 170.30 174.87 7,891,240 -3.49(-1.96%)
Jun 29, 2022 179.55 180.66 175.10 178.36 5,764,926 -1.24(-0.69%)
Jun 28, 2022 189.20 192.20 179.37 179.60 7,193,768 -9.54(-5.04%)
Jun 27, 2022 191.77 191.78 182.39 189.14 8,359,588 -1.71(-0.90%)
Jun 24, 2022 183.50 191.19 181.84 190.85 12,423,975 +9.14(+5.03%)
Jun 23, 2022 180.50 182.76 175.87 181.71 9,533,686 +2.82(+1.58%)
Jun 22, 2022 170.75 182.82 170.20 178.89 12,002,801 +7.98(+4.67%)
Jun 21, 2022 177.60 178.62 169.80 170.91 12,173,883 -4.60(-2.62%)
Jun 17, 2022 173.63 179.65 173.34 175.51 12,133,389 +2.16(+1.25%)
Jun 16, 2022 174.00 176.27 171.56 173.35 8,197,507 -6.76(-3.75%)
Jun 15, 2022 169.26 183.84 168.53 180.11 12,390,514 +12.57(+7.50%)
Jun 14, 2022 169.75 172.06 164.28 167.54 11,548,101 -2.15(-1.27%)
Jun 13, 2022 177.07 179.09 168.96 169.69 10,216,011 -13.25(-7.24%)
Jun 10, 2022 182.64 185.86 180.85 182.94 13,074,282 -9.83(-5.10%)
Jun 09, 2022 200.65 201.69 192.54 192.77 6,940,781 -10.06(-4.96%)
Jun 08, 2022 197.95 207.38 197.64 202.83 7,238,033 +4.22(+2.12%)
Jun 07, 2022 194.87 199.60 193.00 198.61 4,837,440 +1.43(+0.73%)
Jun 06, 2022 202.09 203.87 195.38 197.18 5,368,150 -1.80(-0.90%)
Jun 03, 2022 200.14 202.95 198.05 198.98 7,191,840 -6.11(-2.98%)
Jun 02, 2022 192.02 205.47 191.72 205.09 9,632,804 +12.18(+6.31%)
Jun 01, 2022 198.70 202.74 191.66 192.91 8,411,365 -4.53(-2.29%)
May 31, 2022 196.18 199.95 190.80 197.44 11,392,209 +2.25(+1.15%)
May 27, 2022 193.19 195.25 190.37 195.19 8,586,017 +3.79(+1.98%)
May 26, 2022 186.49 192.34 183.09 191.40 8,046,120 +3.57(+1.90%)
May 25, 2022 180.28 188.87 180.17 187.83 8,518,465 +7.49(+4.15%)
May 24, 2022 182.00 184.00 177.17 180.34 7,700,456 -7.10(-3.79%)
May 23, 2022 186.15 187.66 177.89 187.44 9,591,996 +1.09(+0.58%)
May 20, 2022 185.87 190.19 179.77 186.35 10,265,421 +2.87(+1.56%)
May 19, 2022 178.04 186.30 175.71 183.48 10,444,287 +6.29(+3.55%)
May 18, 2022 186.72 187.70 176.27 177.19 9,650,002 -13.37(-7.02%)
May 17, 2022 189.17 191.40 185.17 190.56 9,864,955 +4.05(+2.17%)
May 16, 2022 193.30 195.89 185.70 186.51 16,139,783 -1.13(-0.60%)
May 13, 2022 177.16 187.77 176.01 187.64 13,136,380 +13.33(+7.65%)
May 12, 2022 163.96 177.58 162.71 174.31 17,634,560 +7.94(+4.77%)
May 11, 2022 176.09 180.92 165.55 166.37 12,647,119 -11.29(-6.35%)
May 10, 2022 176.01 181.87 170.57 177.66 13,874,772 +4.56(+2.63%)
May 09, 2022 177.65 183.20 172.30 173.10 14,022,736 -7.87(-4.35%)
May 06, 2022 186.75 187.21 175.81 180.97 17,185,736 -7.35(-3.90%)
May 05, 2022 200.45 200.71 186.00 188.32 14,022,147 -15.69(-7.69%)
May 04, 2022 197.65 204.38 191.01 204.01 12,195,568 +4.14(+2.07%)
May 03, 2022 198.29 203.20 194.77 199.87 11,814,246 +0.41(+0.21%)
May 02, 2022 191.71 200.21 190.01 199.46 14,579,048 +9.10(+4.78%)
Apr 29, 2022 198.68 204.71 190.00 190.36 16,400,021 -9.16(-4.59%)
Apr 28, 2022 191.56 201.48 185.60 199.52 21,351,608 +10.98(+5.82%)
Apr 27, 2022 194.01 200.19 187.77 188.54 22,281,984 -9.86(-4.97%)
Apr 26, 2022 208.80 209.15 198.28 198.40 20,285,184 -11.51(-5.48%)
Apr 25, 2022 213.81 216.66 204.51 209.91 28,133,902 -5.61(-2.60%)
Apr 22, 2022 220.18 226.27 210.05 215.52 37,516,068 -2.70(-1.24%)
Apr 21, 2022 220.00 227.68 211.52 218.22 53,452,736 -7.97(-3.52%)
Apr 20, 2022 245.20 248.70 212.51 226.19 133,274,224 -122.42(-35.12%)
Apr 19, 2022 333.22 351.68 333.22 348.61 20,468,952 +10.75(+3.18%)
Apr 18, 2022 340.00 342.36 331.62 337.86 5,100,363 -3.27(-0.96%)
Apr 14, 2022 350.95 352.00 339.86 341.13 4,343,870 -9.30(-2.65%)
Apr 13, 2022 343.92 352.00 341.15 350.43 3,229,855 +6.33(+1.84%)
Apr 12, 2022 355.91 359.41 342.25 344.10 3,823,049 -3.90(-1.12%)
Apr 11, 2022 350.00 354.78 345.20 348.00 3,774,290 -7.88(-2.21%)
Apr 08, 2022 361.96 362.50 354.87 355.88 4,025,355 -6.27(-1.73%)
Apr 07, 2022 365.00 368.54 353.69 362.15 4,961,304 -6.20(-1.68%)
Apr 06, 2022 374.15 376.47 362.73 368.35 4,352,183 -11.80(-3.10%)
Apr 05, 2022 389.30 390.00 377.31 380.15 4,234,252 -11.35(-2.90%)
Apr 04, 2022 373.55 396.02 373.13 391.50 7,005,703 +18.03(+4.83%)
Apr 01, 2022 376.80 380.87 368.50 373.47 4,644,330 -1.12(-0.30%)
Mar 31, 2022 383.59 384.00 373.61 374.59 4,136,296 -6.88(-1.80%)
Mar 30, 2022 389.55 392.70 378.62 381.47 4,021,224 -10.35(-2.64%)
Mar 29, 2022 384.39 396.50 380.33 391.82 5,879,783 +13.31(+3.52%)
Mar 28, 2022 375.23 380.28 366.73 378.51 4,320,387 +4.66(+1.25%)
Mar 25, 2022 377.07 377.64 366.43 373.85 3,576,053 -1.86(-0.50%)
Mar 24, 2022 379.76 379.76 368.90 375.71 3,886,349 +1.22(+0.33%)
Mar 23, 2022 379.77 382.46 374.49 374.49 3,728,355 -8.43(-2.20%)
Mar 22, 2022 371.14 386.66 366.76 382.92 4,246,483 +8.33(+2.22%)
Mar 21, 2022 378.02 381.82 368.94 374.59 4,863,604 -6.01(-1.58%)
Mar 18, 2022 372.00 381.80 368.47 380.60 8,324,886 +9.20(+2.48%)
Mar 17, 2022 359.70 373.31 354.88 371.40 5,816,151 +13.87(+3.88%)
Mar 16, 2022 348.20 359.99 343.06 357.53 6,979,459 +13.78(+4.01%)
Mar 15, 2022 335.10 345.36 332.36 343.75 5,459,891 +12.74(+3.85%)
Mar 14, 2022 338.72 341.32 329.82 331.01 5,906,446 -9.31(-2.74%)
Mar 11, 2022 361.19 363.36 340.00 340.32 4,820,016 -16.45(-4.61%)
Mar 10, 2022 356.20 367.02 353.30 356.77 4,799,308 -2.02(-0.56%)
Mar 09, 2022 357.68 364.14 350.51 358.79 6,517,246 +17.03(+4.98%)
Mar 08, 2022 349.80 358.86 340.67 341.76 6,422,246 -8.50(-2.43%)
Mar 07, 2022 360.41 362.00 350.20 350.26 5,718,023 -11.47(-3.17%)
Mar 04, 2022 368.00 374.82 357.17 361.73 5,329,209 -6.34(-1.72%)
Mar 03, 2022 386.00 386.12 364.65 368.07 6,065,226 -11.96(-3.15%)
Mar 02, 2022 388.93 389.22 375.21 380.03 5,351,235 -6.21(-1.61%)
Mar 01, 2022 391.60 395.00 383.70 386.24 3,286,768 -8.28(-2.10%)
Feb 28, 2022 387.33 397.75 382.13 394.52 5,030,666 +3.72(+0.95%)
Feb 25, 2022 386.61 391.29 382.66 390.80 4,841,821 +0.77(+0.20%)
Feb 24, 2022 355.09 390.73 354.90 390.03 7,060,663 +22.57(+6.14%)
Feb 23, 2022 382.72 386.00 366.66 367.46 4,607,806 -9.43(-2.50%)
Feb 22, 2022 388.95 392.42 373.02 376.89 6,694,141 -14.40(-3.68%)
Feb 18, 2022 391.29 0 +4.62(+1.19%)
Feb 17, 2022 394.23 399.11 385.70 386.67 4,665,846 -11.41(-2.87%)
Feb 16, 2022 401.53 401.56 390.38 398.08 5,273,310 -9.38(-2.30%)
Feb 15, 2022 403.79 409.16 401.01 407.46 5,392,513 +10.89(+2.75%)
Feb 14, 2022 387.59 409.36 386.89 396.57 7,193,119 +5.26(+1.34%)
Feb 11, 2022 405.33 411.61 387.65 391.31 7,859,088 -14.96(-3.68%)
Feb 10, 2022 402.10 408.00 396.36 406.27 8,526,377 -6.62(-1.60%)
Feb 09, 2022 408.65 412.98 398.79 412.89 7,731,356 +9.36(+2.32%)
Feb 08, 2022 398.18 406.61 395.83 403.53 6,815,531 +1.43(+0.36%)
Feb 07, 2022 410.17 412.35 393.55 402.10 8,237,027 -8.07(-1.97%)
Feb 04, 2022 407.31 412.77 396.64 410.17 7,794,198 +4.57(+1.13%)
Feb 03, 2022 421.44 404.28 405.60 9,996,491 -23.88(-5.56%)
Feb 02, 2022 448.25 451.98 426.48 429.48 14,303,975 -27.65(-6.05%)
Feb 01, 2022 432.96 458.48 425.54 457.13 22,544,682 +41.40(+9.96%)
Jan 31, 2022 401.97 415.73 20,027,040 +31.37(+8.16%)
Jan 28, 2022 386.76 387.00 372.08 384.36 11,967,152 -2.64(-0.68%)
Jan 27, 2022 382.06 394.80 378.10 387.00 24,304,556 +27.30(+7.59%)
Jan 26, 2022 378.27 382.66 357.27 359.70 12,608,019 -6.72(-1.83%)
Jan 25, 2022 379.14 387.71 365.13 366.42 15,115,431 -20.73(-5.35%)
Jan 24, 2022 383.91 387.26 351.46 387.15 32,512,592 -10.35(-2.60%)
Jan 21, 2022 400.42 409.15 379.99 397.50 58,910,940 -110.75(-21.79%)
Jan 20, 2022 517.75 526.64 506.93 508.25 11,705,589 -7.61(-1.48%)
Jan 19, 2022 515.00 523.21 510.51 515.86 4,351,381 +5.06(+0.99%)
Jan 18, 2022 520.08 521.75 508.77 510.80 4,852,295 -14.89(-2.83%)
Jan 14, 2022 525.69 0 +6.49(+1.25%)
Jan 13, 2022 537.06 540.79 518.26 519.20 4,457,290 -18.02(-3.35%)
Jan 12, 2022 544.27 544.27 532.02 537.22 3,786,575 -3.62(-0.67%)
Jan 11, 2022 536.99 543.91 530.07 540.84 3,073,084 +0.99(+0.18%)
Jan 10, 2022 538.49 543.69 526.32 539.85 4,483,364 -1.21(-0.22%)
Jan 07, 2022 549.46 553.43 538.22 541.06 3,382,973 -12.23(-2.21%)
Jan 06, 2022 554.34 563.36 542.01 553.29 5,711,300 -14.23(-2.51%)
Jan 05, 2022 592.00 592.84 566.88 567.52 4,145,175 -23.63(-4.00%)
Jan 04, 2022 599.91 600.41 581.60 591.15 4,392,036 -6.22(-1.04%)
Jan 03, 2022 605.61 609.99 590.56 597.37 3,072,880 -5.07(-0.84%)
Dec 31, 2021 610.01 614.08 602.05 602.44 1,995,918 -9.65(-1.58%)
Dec 30, 2021 612.99 620.61 611.24 612.09 1,621,936 +1.55(+0.25%)
Dec 29, 2021 610.71 613.98 604.68 610.54 1,287,243 -0.17(-0.03%)
Dec 28, 2021 614.95 618.41 609.69 610.71 1,882,819 -25.84(-4.06%)
Dec 27, 2021 615.00 636.55 609.25 636.55 2,061,528 +22.46(+3.66%)
Dec 23, 2021 616.40 616.88 607.57 614.09 1,621,147 -0.15(-0.02%)
Dec 22, 2021 603.36 614.82 602.63 614.24 2,332,797 +9.32(+1.54%)
Dec 21, 2021 604.92 607.82 593.86 604.92 2,317,588 +11.18(+1.88%)
Dec 20, 2021 593.74 602.88 584.26 593.74 3,354,902 +7.01(+1.19%)
Dec 17, 2021 591.61 593.25 581.74 586.73 4,455,609 -4.33(-0.73%)
Dec 16, 2021 597.09 602.83 588.00 591.06 3,139,911 -13.98(-2.31%)
Dec 15, 2021 598.18 605.69 584.51 605.04 2,864,021 +7.05(+1.18%)
Dec 14, 2021 598.71 602.29 588.13 597.99 2,983,194 -38.56(-6.06%)
Dec 13, 2021 612.00 636.55 599.52 636.55 2,487,527 +24.89(+4.07%)
Dec 10, 2021 616.78 617.74 605.88 611.66 2,748,774 +0.66(+0.11%)
Dec 09, 2021 627.58 630.24 610.44 611.00 2,374,532 -17.08(-2.72%)
Dec 08, 2021 630.00 632.46 623.20 628.08 2,219,191 +5.78(+0.93%)
Dec 07, 2021 619.83 628.89 611.40 622.30 3,124,069 +10.06(+1.64%)
Dec 06, 2021 606.01 617.29 601.00 612.24 3,088,557 +11.73(+1.95%)
Dec 03, 2021 622.75 625.50 594.00 600.51 4,829,388 -15.96(-2.59%)
Dec 02, 2021 617.10 623.65 612.88 616.47 3,328,727 -1.30(-0.21%)
Dec 01, 2021 649.48 654.52 617.07 617.77 3,883,806 -24.13(-3.76%)
Nov 30, 2021 668.20 675.38 640.01 641.90 5,605,335 -21.94(-3.31%)
Nov 29, 2021 663.20 667.99 658.29 663.84 2,528,128 -1.80(-0.27%)
Nov 26, 2021 675.00 676.40 660.67 665.64 2,877,063 +7.35(+1.12%)
Nov 24, 2021 658.01 661.44 651.10 658.29 1,867,282 +4.37(+0.67%)
Nov 23, 2021 658.18 666.43 653.24 653.92 2,320,229 -5.28(-0.80%)
Nov 22, 2021 676.02 679.48 656.47 659.20 2,764,403 -19.60(-2.89%)
Nov 19, 2021 692.35 694.16 675.00 678.80 2,614,852 -4.53(-0.66%)
Nov 18, 2021 691.61 684.01 680.00 683.33 2,014,737 -8.36(-1.21%)
Nov 17, 2021 690.00 700.99 686.09 691.69 2,730,833 +4.29(+0.62%)
Nov 16, 2021 678.27 688.36 677.00 687.40 2,075,873 +8.07(+1.19%)
Nov 15, 2021 681.23 685.26 671.49 679.33 2,895,543 -3.28(-0.48%)
Nov 12, 2021 660.01 683.34 653.82 682.61 4,198,467 +25.03(+3.81%)
Nov 11, 2021 650.24 665.82 649.71 657.58 2,866,228 +10.67(+1.65%)
Nov 10, 2021 653.01 646.91 2,401,874 -9.08(-1.38%)
Nov 09, 2021 653.70 660.50 650.52 655.99 2,414,874 +4.54(+0.70%)
Nov 08, 2021 650.29 656.00 643.79 651.45 2,885,175 +5.73(+0.89%)
Nov 05, 2021 663.97 665.64 645.01 645.72 5,283,584 -22.68(-3.39%)
Nov 04, 2021 685.89 685.94 665.50 668.40 4,863,704 -19.89(-2.89%)
Nov 03, 2021 677.27 689.39 677.27 688.29 2,334,215 +10.57(+1.56%)
Nov 02, 2021 683.11 687.68 673.82 677.72 3,888,089 -3.45(-0.51%)
Nov 01, 2021 689.06 686.27 676.54 681.17 3,220,000 -9.14(-1.32%)
Oct 29, 2021 673.06 690.97 690.31 3,825,346 +16.26(+2.41%)
Oct 28, 2021 670.95 676.80 668.03 674.05 2,864,584 +11.13(+1.68%)
Oct 27, 2021 669.00 671.41 661.85 662.92 2,275,664 -5.60(-0.84%)
Oct 26, 2021 673.76 662.77 668.52 2,903,423 -3.14(-0.47%)
Oct 25, 2021 663.74 675.88 657.07 671.66 3,830,580 +6.88(+1.03%)
Oct 22, 2021 651.81 665.46 651.81 664.78 6,186,164 +11.62(+1.78%)
Oct 21, 2021 628.89 654.00 628.65 653.16 8,432,938 +28.02(+4.48%)
Oct 20, 2021 625.57 637.40 617.15 625.14 10,616,071 -13.86(-2.17%)
Oct 19, 2021 636.97 641.00 632.30 639.00 7,592,858 +1.03(+0.16%)
Oct 18, 2021 632.10 638.41 620.59 637.97 4,664,194 +9.68(+1.54%)
Oct 15, 2021 638.00 639.20 625.16 628.29 4,116,925 -5.51(-0.87%)
Oct 14, 2021 632.23 636.88 626.79 633.80 2,672,080 +4.04(+0.64%)
Oct 13, 2021 632.18 632.18 622.10 629.76 2,421,505 +4.82(+0.77%)
Oct 12, 2021 633.02 637.65 621.99 624.94 3,226,500 -2.10(-0.33%)
Oct 11, 2021 633.20 639.42 626.78 627.04 2,861,514 -5.62(-0.89%)
Oct 08, 2021 634.16 643.80 630.86 632.66 3,272,093 +0.81(+0.13%)
Oct 07, 2021 642.23 646.84 630.45 631.85 3,555,324 -7.25(-1.13%)
Oct 06, 2021 628.18 639.87 626.36 639.10 4,572,704 +4.29(+0.68%)
Oct 05, 2021 606.94 640.39 606.89 634.81 9,530,214 +31.18(+5.17%)
Oct 04, 2021 613.39 626.12 594.68 603.63 4,993,912 -9.52(-1.55%)
Oct 01, 2021 604.24 614.99 597.50 613.15 4,090,883 +2.81(+0.46%)
Sep 30, 2021 608.05 619.00 608.05 610.34 6,614,190 +11.28(+1.88%)
Sep 29, 2021 589.01 609.88 588.01 599.06 6,218,463 +15.21(+2.61%)
Sep 28, 2021 589.00 599.53 580.16 583.85 4,430,082 -8.79(-1.48%)
Sep 27, 2021 587.95 593.58 576.93 592.64 2,504,328 +0.25(+0.04%)
Sep 24, 2021 592.50 592.98 583.64 592.39 2,126,246 -0.87(-0.15%)
Sep 23, 2021 590.79 599.32 589.13 593.26 2,525,810 +2.61(+0.44%)
Sep 22, 2021 579.69 595.65 579.69 590.65 4,019,859 +17.51(+3.06%)
Sep 21, 2021 578.31 581.88 569.37 573.14 2,250,670 -2.29(-0.40%)
Sep 20, 2021 586.79 591.53 568.08 575.43 3,729,237 -13.92(-2.36%)
Sep 17, 2021 587.85 590.28 580.85 589.35 4,145,177 +2.85(+0.49%)
Sep 16, 2021 584.30 587.48 577.98 586.50 1,830,756 +3.63(+0.62%)
Sep 15, 2021 578.17 584.62 575.37 582.87 2,755,411 +5.08(+0.88%)
Sep 14, 2021 584.89 587.28 575.56 577.79 3,453,601 -11.50(-1.95%)
Sep 13, 2021 598.57 598.57 582.77 589.29 3,062,310 -9.74(-1.63%)
Sep 10, 2021 598.16 609.45 593.67 599.03 3,953,599 +1.49(+0.25%)
Sep 09, 2021 606.47 609.44 596.55 597.54 2,954,041 -8.51(-1.40%)
Sep 08, 2021 603.84 615.60 595.71 606.05 5,421,652 -0.66(-0.11%)
Sep 07, 2021 594.69 613.85 593.99 606.71 5,828,211 +16.18(+2.74%)
Sep 03, 2021 585.80 591.88 583.14 590.53 2,684,005 +1.98(+0.34%)
Sep 02, 2021 583.68 598.76 583.68 588.55 6,184,197 +6.48(+1.11%)
Sep 01, 2021 569.00 591.00 569.00 582.07 5,625,437 +12.88(+2.26%)
Aug 31, 2021 566.12 569.48 561.61 569.19 2,431,008 +3.01(+0.53%)
Aug 30, 2021 557.25 567.16 556.87 566.18 2,440,208 +7.26(+1.30%)
Aug 27, 2021 551.60 564.17 549.25 558.92 3,252,595 +8.80(+1.60%)
Aug 26, 2021 546.16 552.60 545.90 550.12 1,594,655 +2.54(+0.46%)
Aug 25, 2021 550.16 552.84 545.45 547.58 2,063,744 -5.83(-1.05%)
Aug 24, 2021 551.48 555.31 549.27 553.41 2,109,019 +0.08(+0.01%)
Aug 23, 2021 545.98 555.55 543.74 553.33 2,601,196 +6.45(+1.18%)
Aug 20, 2021 545.09 551.39 539.10 546.88 3,776,525 +3.17(+0.58%)
Aug 19, 2021 522.74 548.39 521.87 543.71 7,749,103 +21.84(+4.18%)
Aug 18, 2021 520.00 526.38 518.65 521.87 2,586,454 +2.96(+0.57%)
Aug 17, 2021 515.47 520.79 514.20 518.91 2,308,769 +0.99(+0.19%)
Aug 16, 2021 515.24 523.38 512.30 517.92 2,033,001 +2.00(+0.39%)
Aug 13, 2021 512.64 521.44 511.51 515.92 2,177,736 +5.20(+1.02%)
Aug 12, 2021 511.86 513.00 507.20 510.72 1,688,037 -1.68(-0.33%)
Aug 11, 2021 517.00 519.57 509.77 512.40 1,673,138 -3.44(-0.67%)
Aug 10, 2021 520.00 520.79 512.97 515.84 1,959,621 -4.13(-0.79%)
Aug 09, 2021 521.15 522.67 518.00 519.97 1,367,244 -0.57(-0.11%)
Aug 06, 2021 524.00 526.84 519.39 520.54 1,919,798 -4.35(-0.83%)
Aug 05, 2021 517.13 525.41 514.02 524.89 2,555,445 +7.54(+1.46%)
Aug 04, 2021 513.00 517.98 510.37 517.35 2,039,089 +6.53(+1.28%)
Aug 03, 2021 514.39 515.63 505.37 510.82 2,579,127 -4.33(-0.84%)
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.