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

Snap Inc (NY: SNAP )

10.41 +0.07 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Feb 28, 2023 9.970 10.25 9.930 10.15 32,466,556 +0.27(+2.73%)
Feb 27, 2023 10.08 10.25 9.820 9.880 26,025,164 +0.07(+0.71%)
Feb 24, 2023 9.850 9.940 9.680 9.810 20,102,176 -0.29(-2.87%)
Feb 23, 2023 10.05 10.24 9.881 10.10 23,892,816 +0.20(+2.02%)
Feb 22, 2023 9.860 9.990 9.750 9.900 17,674,970 +0.09(+0.92%)
Feb 21, 2023 10.14 10.26 9.790 9.810 28,663,300 -0.55(-5.31%)
Feb 17, 2023 10.58 10.68 10.17 10.36 35,737,516 -0.37(-3.45%)
Feb 16, 2023 10.94 11.39 10.69 10.73 50,047,904 -0.53(-4.71%)
Feb 15, 2023 10.85 11.28 10.82 11.26 23,075,124 +0.41(+3.78%)
Feb 14, 2023 10.64 11.10 10.54 10.85 29,201,912 +0.14(+1.31%)
Feb 13, 2023 10.80 11.15 10.63 10.71 25,804,156 +0.06(+0.56%)
Feb 10, 2023 10.80 10.94 10.48 10.65 25,605,058 -0.33(-3.01%)
Feb 09, 2023 11.80 11.83 10.89 10.98 34,632,568 -0.58(-5.02%)
Feb 08, 2023 12.17 12.29 11.55 11.56 33,317,720 -0.65(-5.32%)
Feb 07, 2023 12.21 12.44 11.82 12.21 53,376,744 +0.14(+1.16%)
Feb 06, 2023 10.91 12.16 10.87 12.07 63,763,168 +1.07(+9.73%)
Feb 03, 2023 10.87 11.61 10.78 11.00 44,763,336 -0.40(-3.51%)
Feb 02, 2023 10.80 11.68 10.62 11.40 81,579,432 +1.03(+9.93%)
Feb 01, 2023 10.07 10.47 9.850 10.37 117,768,224 -1.19(-10.29%)
Jan 31, 2023 11.26 11.57 11.18 11.56 72,459,016 +0.47(+4.24%)
Jan 30, 2023 10.80 11.16 10.69 11.09 41,176,784 +0.18(+1.65%)
Jan 27, 2023 10.20 11.01 10.10 10.91 52,512,188 +0.72(+7.07%)
Jan 26, 2023 9.990 10.34 9.890 10.19 29,714,728 +0.52(+5.38%)
Jan 25, 2023 10.00 10.07 9.510 9.670 42,912,296 -0.59(-5.75%)
Jan 24, 2023 10.17 10.47 8.080 10.26 19,746,482 +0.06(+0.59%)
Jan 23, 2023 9.960 10.37 9.795 10.20 21,263,396 +0.21(+2.10%)
Jan 20, 2023 9.690 10.00 9.475 9.990 23,493,462 +0.37(+3.85%)
Jan 19, 2023 9.330 9.750 9.305 9.620 23,384,556 +0.21(+2.23%)
Jan 18, 2023 9.770 9.850 9.250 9.410 23,551,996 -0.26(-2.69%)
Jan 17, 2023 9.730 9.800 9.300 9.670 29,719,894 -0.13(-1.33%)
Jan 13, 2023 9.500 9.815 9.400 9.800 16,051,061 +0.16(+1.66%)
Jan 12, 2023 9.750 9.910 9.355 9.640 21,723,704 -0.02(-0.21%)
Jan 11, 2023 9.460 9.750 9.300 9.660 24,124,506 +0.24(+2.55%)
Jan 10, 2023 9.120 9.438 9.090 9.420 18,583,484 +0.22(+2.39%)
Jan 09, 2023 9.390 9.520 9.200 9.200 16,618,677 -0.02(-0.22%)
Jan 06, 2023 9.220 9.445 8.900 9.220 24,456,942 +0.08(+0.88%)
Jan 05, 2023 9.150 9.370 8.920 9.140 21,024,798 -0.16(-1.72%)
Jan 04, 2023 9.150 9.310 9.000 9.300 26,070,428 +0.45(+5.08%)
Jan 03, 2023 9.150 9.280 8.690 8.850 15,527,746 -0.10(-1.12%)
Dec 30, 2022 8.570 8.950 8.521 8.950 16,248,873 +0.14(+1.59%)
Dec 29, 2022 8.640 8.960 8.530 8.810 30,654,130 +0.26(+3.04%)
Dec 28, 2022 8.440 8.709 8.390 8.550 18,141,214 -0.01(-0.12%)
Dec 27, 2022 8.400 8.690 8.265 8.560 26,815,388 -0.02(-0.23%)
Dec 23, 2022 8.670 8.760 8.505 8.580 16,985,988 -0.10(-1.15%)
Dec 22, 2022 8.450 8.700 8.220 8.680 29,256,956 +0.04(+0.46%)
Dec 21, 2022 8.260 8.690 8.140 8.640 24,543,212 +0.43(+5.24%)
Dec 20, 2022 8.090 8.510 8.050 8.210 19,226,650 +0.02(+0.24%)
Dec 19, 2022 8.400 8.450 8.130 8.190 20,655,786 -0.28(-3.31%)
Dec 16, 2022 8.790 9.010 8.360 8.470 32,739,524 -0.29(-3.31%)
Dec 15, 2022 9.160 9.200 8.580 8.760 49,232,692 -0.78(-8.18%)
Dec 14, 2022 9.440 9.915 9.330 9.540 29,955,192 +0.13(+1.38%)
Dec 13, 2022 9.940 10.19 9.400 9.410 50,907,896 -0.05(-0.53%)
Dec 12, 2022 9.470 9.690 9.260 9.460 25,245,636 +0.01(+0.11%)
Dec 09, 2022 9.160 9.617 9.010 9.450 19,248,336 +0.05(+0.53%)
Dec 08, 2022 9.490 9.740 9.350 9.400 17,778,258 +0.10(+1.08%)
Dec 07, 2022 9.360 9.630 9.290 9.300 26,137,764 -0.12(-1.27%)
Dec 06, 2022 10.07 10.07 9.150 9.420 43,310,220 -0.68(-6.73%)
Dec 05, 2022 10.41 10.69 10.04 10.10 19,300,302 -0.40(-3.81%)
Dec 02, 2022 10.53 10.75 10.32 10.50 32,239,418 -0.37(-3.40%)
Dec 01, 2022 10.31 11.07 10.27 10.87 46,535,328 +0.56(+5.43%)
Nov 30, 2022 9.840 10.32 9.650 10.31 45,286,980 +0.49(+4.99%)
Nov 29, 2022 9.890 9.986 9.730 9.820 15,461,529 -0.02(-0.20%)
Nov 28, 2022 10.08 10.13 9.750 9.840 25,103,592 -0.34(-3.34%)
Nov 25, 2022 10.14 10.37 10.12 10.18 8,242,506 -0.14(-1.36%)
Nov 23, 2022 9.980 10.48 9.920 10.32 21,085,396 +0.41(+4.14%)
Nov 22, 2022 9.970 10.00 9.702 9.910 25,693,164 -0.05(-0.50%)
Nov 21, 2022 10.41 10.45 9.840 9.960 28,864,278 -0.56(-5.32%)
Nov 18, 2022 11.06 11.12 10.50 10.52 23,502,604 -0.40(-3.66%)
Nov 17, 2022 10.75 11.02 10.67 10.92 18,700,792 -0.15(-1.36%)
Nov 16, 2022 11.60 11.78 11.00 11.07 31,753,540 -0.71(-6.03%)
Nov 15, 2022 11.76 11.96 11.47 11.78 41,947,940 +0.49(+4.34%)
Nov 14, 2022 11.45 11.65 11.20 11.29 31,496,436 -0.29(-2.50%)
Nov 11, 2022 10.70 11.82 10.53 11.58 51,036,872 +0.85(+7.92%)
Nov 10, 2022 10.06 10.83 9.770 10.73 54,633,648 +1.17(+12.24%)
Nov 09, 2022 10.25 10.25 9.330 9.560 34,600,880 -0.72(-7.00%)
Nov 08, 2022 10.01 10.30 9.820 10.28 33,845,492 +0.27(+2.70%)
Nov 07, 2022 9.400 10.02 9.340 10.01 37,811,148 +0.87(+9.52%)
Nov 04, 2022 9.340 9.430 8.880 9.140 33,927,064 -0.02(-0.22%)
Nov 03, 2022 9.400 9.540 9.130 9.160 32,151,062 -0.38(-3.98%)
Nov 02, 2022 10.26 9.510 9.540 53,808,476 -0.71(-6.93%)
Nov 01, 2022 10.23 10.65 9.800 10.25 78,137,304 +0.34(+3.43%)
Oct 31, 2022 10.04 10.32 9.700 9.910 33,453,038 -0.17(-1.69%)
Oct 28, 2022 9.650 10.10 9.600 10.08 54,030,308 +0.52(+5.44%)
Oct 27, 2022 9.570 9.850 9.350 9.560 80,644,192 -0.02(-0.21%)
Oct 26, 2022 9.300 10.04 9.260 9.580 104,637,424 -0.02(-0.21%)
Oct 25, 2022 8.300 9.800 8.260 9.600 141,819,568 +1.29(+15.52%)
Oct 24, 2022 7.580 8.570 7.490 8.310 161,683,104 +0.55(+7.09%)
Oct 21, 2022 7.760 8.150 7.330 7.760 244,675,952 -3.03(-28.08%)
Oct 20, 2022 10.90 11.36 10.62 10.79 122,737,728 -0.07(-0.64%)
Oct 19, 2022 10.82 11.39 10.66 10.86 52,202,036 +0.26(+2.45%)
Oct 18, 2022 10.96 11.13 10.54 10.60 38,360,984 +0.01(+0.09%)
Oct 17, 2022 10.28 10.88 10.27 10.59 40,703,652 +0.60(+6.01%)
Oct 14, 2022 10.83 11.02 9.970 9.990 27,528,568 -0.59(-5.58%)
Oct 13, 2022 10.08 10.65 9.630 10.58 40,430,388 +0.07(+0.67%)
Oct 12, 2022 10.30 10.55 10.01 10.51 31,541,404 +0.20(+1.94%)
Oct 11, 2022 10.37 10.60 9.830 10.31 32,973,154 -0.10(-0.96%)
Oct 10, 2022 10.62 10.65 10.32 10.41 19,439,222 -0.25(-2.35%)
Oct 07, 2022 10.98 11.08 10.51 10.66 22,935,516 -0.69(-6.08%)
Oct 06, 2022 11.30 11.85 11.27 11.35 31,842,206 +0.15(+1.34%)
Oct 05, 2022 10.85 11.22 10.57 11.20 28,891,646 +0.38(+3.51%)
Oct 04, 2022 10.30 10.82 10.25 10.82 34,429,636 +0.84(+8.42%)
Oct 03, 2022 9.960 10.03 9.420 9.980 27,784,258 +0.16(+1.63%)
Sep 30, 2022 10.16 10.33 9.805 9.820 29,121,882 -0.37(-3.63%)
Sep 29, 2022 10.54 10.61 10.00 10.19 22,932,152 -0.57(-5.30%)
Sep 28, 2022 10.42 10.79 10.40 10.76 18,498,186 +0.31(+2.97%)
Sep 27, 2022 10.36 10.73 10.19 10.45 22,049,394 +0.27(+2.65%)
Sep 26, 2022 10.30 10.60 10.10 10.18 23,475,420 -0.14(-1.36%)
Sep 23, 2022 10.32 10.55 10.15 10.32 24,400,284 -0.14(-1.34%)
Sep 22, 2022 10.85 11.00 10.35 10.46 28,322,476 -0.39(-3.59%)
Sep 21, 2022 11.21 11.49 10.84 10.85 30,690,496 -0.27(-2.43%)
Sep 20, 2022 11.19 11.38 11.01 11.12 25,257,586 -0.23(-2.03%)
Sep 19, 2022 11.13 11.41 10.90 11.35 32,184,984 +0.05(+0.44%)
Sep 16, 2022 11.70 11.70 11.27 11.30 42,409,028 -0.60(-5.04%)
Sep 15, 2022 11.43 12.25 11.31 11.90 45,982,924 +0.38(+3.30%)
Sep 14, 2022 11.66 11.72 11.27 11.52 32,781,562 -0.25(-2.12%)
Sep 13, 2022 11.95 12.17 11.57 11.77 34,898,272 -0.88(-6.96%)
Sep 12, 2022 12.69 12.94 12.44 12.65 32,355,560 +0.00(+0.00%)
Sep 09, 2022 12.45 12.91 12.36 12.65 54,653,584 +0.12(+0.96%)
Sep 08, 2022 11.32 12.68 11.31 12.53 84,611,504 +1.07(+9.34%)
Sep 07, 2022 10.82 11.66 10.70 11.46 59,367,672 +0.69(+6.41%)
Sep 06, 2022 11.27 11.23 10.67 10.77 38,095,964 -0.45(-4.01%)
Sep 02, 2022 11.75 11.78 11.18 11.22 45,734,944 -0.42(-3.61%)
Sep 01, 2022 10.94 11.67 10.78 11.64 79,945,704 +0.76(+6.99%)
Aug 31, 2022 11.25 11.60 10.20 10.88 199,396,992 +0.87(+8.69%)
Aug 30, 2022 10.43 10.59 9.850 10.01 59,072,024 -0.26(-2.53%)
Aug 29, 2022 10.48 10.82 10.27 10.27 29,379,972 -0.40(-3.75%)
Aug 26, 2022 11.23 11.34 10.56 10.67 35,219,544 -0.54(-4.82%)
Aug 25, 2022 11.03 11.24 10.80 11.21 31,224,536 +0.35(+3.22%)
Aug 24, 2022 10.68 11.02 10.63 10.86 27,776,108 +0.26(+2.45%)
Aug 23, 2022 11.02 11.16 10.54 10.60 34,893,096 -0.41(-3.72%)
Aug 22, 2022 11.04 11.35 10.89 11.01 41,128,072 -0.55(-4.76%)
Aug 19, 2022 12.20 12.26 11.51 11.56 46,401,008 -1.00(-7.96%)
Aug 18, 2022 12.02 12.78 11.83 12.56 62,685,944 +0.47(+3.89%)
Aug 17, 2022 12.25 12.32 11.64 12.09 69,408,768 -0.52(-4.12%)
Aug 16, 2022 12.40 12.73 12.00 12.61 67,301,528 +0.37(+3.02%)
Aug 15, 2022 11.61 12.39 11.56 12.24 63,940,172 +0.62(+5.34%)
Aug 12, 2022 11.31 11.64 11.13 11.62 40,840,892 +0.51(+4.59%)
Aug 11, 2022 10.84 11.80 10.82 11.11 67,029,592 +0.54(+5.11%)
Aug 10, 2022 10.46 10.87 10.40 10.57 50,890,992 +0.41(+4.04%)
Aug 09, 2022 10.24 10.29 10.02 10.16 33,554,172 -0.25(-2.40%)
Aug 08, 2022 10.25 10.80 10.17 10.41 49,235,132 +0.23(+2.26%)
Aug 05, 2022 10.08 10.35 9.980 10.18 37,576,040 -0.07(-0.68%)
Aug 04, 2022 10.33 10.56 10.10 10.25 48,122,800 -0.07(-0.68%)
Aug 03, 2022 9.920 10.49 9.920 10.32 61,732,436 +0.45(+4.56%)
Aug 02, 2022 9.550 10.13 9.510 9.870 66,269,576 +0.33(+3.46%)
Aug 01, 2022 9.810 9.820 9.500 9.540 49,870,976 -0.34(-3.44%)
Jul 29, 2022 9.670 9.930 9.470 9.880 74,531,448 +0.21(+2.17%)
Jul 28, 2022 9.550 9.920 9.340 9.670 97,463,088 +0.12(+1.26%)
Jul 27, 2022 9.710 9.840 9.380 9.550 120,470,408 -0.08(-0.83%)
Jul 26, 2022 9.780 9.930 9.630 9.630 94,396,704 -0.32(-3.22%)
Jul 25, 2022 9.730 10.13 9.660 9.950 137,578,656 -0.01(-0.10%)
Jul 22, 2022 11.10 11.11 9.910 9.960 331,212,928 -6.39(-39.08%)
Jul 21, 2022 15.54 16.55 15.47 16.35 114,916,376 +0.84(+5.42%)
Jul 20, 2022 14.52 15.64 14.41 15.51 47,733,288 +1.36(+9.61%)
Jul 19, 2022 13.97 14.22 13.46 14.15 34,873,472 +0.23(+1.65%)
Jul 18, 2022 13.87 14.54 13.80 13.92 44,199,832 +0.27(+1.98%)
Jul 15, 2022 13.50 14.09 13.45 13.65 38,346,856 +0.48(+3.64%)
Jul 14, 2022 13.79 13.87 13.15 13.17 24,199,406 -0.66(-4.77%)
Jul 13, 2022 13.74 14.24 13.42 13.83 24,306,788 -0.21(-1.50%)
Jul 12, 2022 14.24 14.59 13.76 14.04 24,842,184 -0.02(-0.14%)
Jul 11, 2022 14.59 14.84 14.00 14.06 21,522,326 -0.90(-6.02%)
Jul 08, 2022 14.75 15.30 14.61 14.96 21,290,742 -0.14(-0.93%)
Jul 07, 2022 14.40 15.12 14.28 15.10 25,637,536 +0.82(+5.74%)
Jul 06, 2022 14.35 14.61 14.06 14.28 23,249,120 -0.10(-0.70%)
Jul 05, 2022 12.97 14.40 12.66 14.38 28,837,446 +1.21(+9.19%)
Jul 01, 2022 13.18 13.46 12.80 13.17 23,318,918 +0.04(+0.30%)
Jun 30, 2022 13.73 13.78 12.83 13.13 32,843,050 -0.83(-5.95%)
Jun 29, 2022 13.76 13.98 13.36 13.96 26,180,780 +0.23(+1.68%)
Jun 28, 2022 14.36 14.79 13.70 13.73 24,414,080 -0.83(-5.70%)
Jun 27, 2022 15.11 15.28 14.38 14.56 29,272,550 -0.14(-0.95%)
Jun 24, 2022 14.11 14.72 13.98 14.70 37,302,228 +0.76(+5.45%)
Jun 23, 2022 13.16 14.00 13.03 13.94 32,160,230 +0.86(+6.57%)
Jun 22, 2022 12.63 13.49 12.58 13.08 31,281,340 +0.23(+1.79%)
Jun 21, 2022 12.47 13.24 12.32 12.85 37,108,092 +0.43(+3.46%)
Jun 17, 2022 12.32 12.62 12.03 12.42 48,624,488 +0.20(+1.64%)
Jun 16, 2022 12.65 12.78 12.14 12.22 38,511,040 -0.98(-7.42%)
Jun 15, 2022 11.98 13.43 11.88 13.20 59,228,272 +1.29(+10.83%)
Jun 14, 2022 12.08 12.52 11.90 11.91 40,195,824 -0.11(-0.92%)
Jun 13, 2022 12.84 13.02 11.92 12.02 43,688,256 -1.26(-9.49%)
Jun 10, 2022 13.83 13.97 13.15 13.28 42,730,088 -0.82(-5.82%)
Jun 09, 2022 15.26 15.26 14.06 14.10 36,934,704 -1.07(-7.05%)
Jun 08, 2022 15.40 15.87 15.14 15.17 36,309,148 -0.11(-0.72%)
Jun 07, 2022 14.81 15.48 14.70 15.28 36,622,340 +0.13(+0.86%)
Jun 06, 2022 14.61 15.40 13.88 15.15 64,252,972 +0.66(+4.55%)
Jun 03, 2022 14.59 14.87 14.20 14.49 34,347,392 -0.41(-2.75%)
Jun 02, 2022 13.54 15.12 13.54 14.90 58,568,752 +0.97(+6.96%)
Jun 01, 2022 14.11 14.71 13.48 13.93 80,388,320 -0.18(-1.28%)
May 31, 2022 15.37 15.42 14.09 14.11 98,204,392 -1.47(-9.44%)
May 27, 2022 14.85 15.63 14.61 15.58 66,159,112 +0.77(+5.20%)
May 26, 2022 13.75 14.94 13.63 14.81 80,328,232 +0.65(+4.59%)
May 25, 2022 12.91 14.57 12.86 14.16 162,900,480 +1.37(+10.71%)
May 24, 2022 14.49 14.57 12.55 12.79 286,746,688 -9.68(-43.08%)
May 23, 2022 23.31 23.31 21.71 22.47 42,316,116 -0.79(-3.40%)
May 20, 2022 23.59 24.16 22.30 23.26 28,178,352 +0.06(+0.26%)
May 19, 2022 22.73 23.74 22.28 23.20 31,047,470 +0.47(+2.07%)
May 18, 2022 24.05 24.75 22.64 22.73 29,456,432 -1.81(-7.38%)
May 17, 2022 24.08 24.70 23.33 24.54 28,436,194 +1.12(+4.78%)
May 16, 2022 24.29 24.70 23.34 23.42 25,164,274 -1.33(-5.37%)
May 13, 2022 23.32 24.80 23.20 24.75 35,708,596 +1.98(+8.70%)
May 12, 2022 21.54 23.80 20.95 22.77 37,073,752 +0.93(+4.26%)
May 11, 2022 22.81 23.88 21.70 21.84 35,173,960 -1.05(-4.59%)
May 10, 2022 24.01 24.09 22.00 22.89 36,427,952 -0.50(-2.14%)
May 09, 2022 24.98 25.12 23.18 23.39 31,599,292 -1.53(-6.14%)
May 06, 2022 27.11 27.20 24.81 24.92 31,983,230 -2.35(-8.62%)
May 05, 2022 29.65 29.65 26.95 27.27 27,851,316 -2.89(-9.58%)
May 04, 2022 28.85 30.19 27.20 30.16 30,167,254 +1.23(+4.25%)
May 03, 2022 29.41 29.73 28.48 28.93 24,787,668 -0.59(-2.00%)
May 02, 2022 28.26 29.54 28.06 29.52 23,469,724 +1.06(+3.72%)
Apr 29, 2022 29.07 30.37 28.41 28.46 39,033,236 -0.35(-1.21%)
Apr 28, 2022 27.91 28.96 26.44 28.81 44,655,452 +1.72(+6.35%)
Apr 27, 2022 27.97 28.99 26.56 27.09 40,723,548 -1.60(-5.58%)
Apr 26, 2022 29.52 29.72 28.15 28.69 34,694,628 -1.22(-4.08%)
Apr 25, 2022 29.28 30.79 28.91 29.91 42,635,824 +0.15(+0.50%)
Apr 22, 2022 28.67 31.21 28.56 29.76 77,506,224 +0.34(+1.16%)
Apr 21, 2022 31.36 31.74 28.75 29.42 69,018,224 -1.34(-4.36%)
Apr 20, 2022 32.93 33.18 30.70 30.76 38,401,448 -2.87(-8.53%)
Apr 19, 2022 32.37 34.24 32.32 33.63 29,534,572 +0.99(+3.03%)
Apr 18, 2022 33.19 33.35 31.60 32.64 22,458,620 -0.55(-1.66%)
Apr 14, 2022 35.35 35.39 33.17 33.19 17,741,904 -1.49(-4.30%)
Apr 13, 2022 33.66 34.92 33.34 34.68 18,159,868 +1.11(+3.31%)
Apr 12, 2022 34.72 35.95 33.19 33.57 19,526,712 -0.83(-2.41%)
Apr 11, 2022 34.65 35.75 34.05 34.40 20,884,648 -1.27(-3.56%)
Apr 08, 2022 35.88 36.83 35.41 35.67 21,718,412 -0.58(-1.60%)
Apr 07, 2022 36.39 37.30 34.58 36.25 21,538,764 -0.22(-0.60%)
Apr 06, 2022 37.37 37.74 35.64 36.47 21,551,380 -1.78(-4.65%)
Apr 05, 2022 39.50 39.80 37.82 38.25 22,314,462 -1.09(-2.77%)
Apr 04, 2022 38.25 39.57 37.37 39.34 25,408,864 +1.95(+5.22%)
Apr 01, 2022 36.20 38.60 36.20 37.39 25,281,876 +1.40(+3.89%)
Mar 31, 2022 36.75 36.87 35.77 35.99 15,775,792 -0.85(-2.31%)
Mar 30, 2022 37.55 38.30 36.50 36.84 16,509,939 -1.03(-2.72%)
Mar 29, 2022 36.73 38.27 36.33 37.87 18,980,156 +1.64(+4.53%)
Mar 28, 2022 35.21 36.62 34.86 36.23 15,146,040 +0.83(+2.34%)
Mar 25, 2022 37.05 37.25 34.75 35.40 22,761,598 -1.65(-4.45%)
Mar 24, 2022 36.21 37.07 35.18 37.05 16,592,851 +1.17(+3.26%)
Mar 23, 2022 35.69 37.19 35.12 35.88 16,907,354 -0.36(-0.99%)
Mar 22, 2022 35.20 36.92 34.97 36.24 24,391,272 +1.07(+3.04%)
Mar 21, 2022 35.49 35.77 34.20 35.17 19,106,160 -0.83(-2.31%)
Mar 18, 2022 33.21 36.03 33.02 36.00 28,400,276 +2.03(+5.98%)
Mar 17, 2022 31.17 34.32 30.92 33.97 25,429,506 +1.41(+4.33%)
Mar 16, 2022 30.86 32.62 30.23 32.56 34,026,996 +2.98(+10.07%)
Mar 15, 2022 28.85 30.16 28.58 29.58 38,237,852 +1.58(+5.64%)
Mar 14, 2022 29.53 30.14 27.67 28.00 32,899,656 -2.05(-6.82%)
Mar 11, 2022 32.38 32.41 29.75 30.05 23,181,914 -1.69(-5.32%)
Mar 10, 2022 32.75 31.06 31.74 21,120,742 -1.94(-5.76%)
Mar 09, 2022 32.00 34.23 31.78 33.68 26,968,600 +2.46(+7.88%)
Mar 08, 2022 30.01 32.72 29.58 31.22 28,116,936 +1.00(+3.31%)
Mar 07, 2022 33.15 33.34 30.19 30.22 32,689,644 -2.87(-8.67%)
Mar 04, 2022 36.39 36.72 32.89 33.09 22,236,888 -2.57(-7.21%)
Mar 03, 2022 37.30 37.42 35.01 35.66 23,031,224 -1.71(-4.58%)
Mar 02, 2022 38.12 38.12 35.75 37.37 30,972,108 -0.47(-1.24%)
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.