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

Roku Inc (NQ: ROKU )

56.35 -6.46 (-10.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 96.84 101.29 92.71 92.90 17,818,676 +1.27(+1.39%)
Apr 28, 2022 86.10 92.29 83.72 91.63 13,040,468 +6.87(+8.11%)
Apr 27, 2022 87.93 91.48 84.29 84.76 8,727,869 -7.00(-7.63%)
Apr 26, 2022 99.06 99.56 91.26 91.76 6,894,333 -9.65(-9.52%)
Apr 25, 2022 96.35 101.90 95.68 101.41 5,866,678 +4.32(+4.45%)
Apr 22, 2022 100.89 103.25 95.23 97.09 5,627,613 -2.46(-2.47%)
Apr 21, 2022 110.40 112.12 98.42 99.55 7,193,370 -10.02(-9.14%)
Apr 20, 2022 108.20 114.00 106.37 109.57 9,892,792 -7.21(-6.17%)
Apr 19, 2022 109.50 118.29 108.48 116.78 6,647,232 +8.87(+8.22%)
Apr 18, 2022 110.70 111.18 105.57 107.91 3,560,472 -3.45(-3.10%)
Apr 14, 2022 116.55 116.55 111.20 111.36 2,744,871 -5.12(-4.40%)
Apr 13, 2022 113.28 117.61 111.67 116.48 2,881,185 +2.90(+2.55%)
Apr 12, 2022 117.23 120.24 113.56 113.58 3,705,281 -1.87(-1.62%)
Apr 11, 2022 112.71 117.43 109.82 115.45 3,947,565 +0.71(+0.62%)
Apr 08, 2022 116.23 118.65 113.50 114.74 3,774,766 -2.43(-2.07%)
Apr 07, 2022 119.49 121.98 112.59 117.17 4,614,277 -2.16(-1.81%)
Apr 06, 2022 124.50 125.37 115.00 119.33 6,369,422 -8.04(-6.31%)
Apr 05, 2022 133.35 134.10 125.43 127.37 5,034,505 -7.22(-5.36%)
Apr 04, 2022 128.98 135.99 128.22 134.59 7,554,836 +9.03(+7.19%)
Apr 01, 2022 126.50 128.53 122.92 125.56 4,020,787 +0.29(+0.23%)
Mar 31, 2022 131.77 131.98 125.14 125.27 3,914,614 -4.68(-3.60%)
Mar 30, 2022 135.16 136.69 128.20 129.95 5,800,143 -7.61(-5.53%)
Mar 29, 2022 131.09 139.58 129.25 137.56 5,954,553 +9.20(+7.17%)
Mar 28, 2022 124.70 129.85 122.44 128.36 4,268,624 +4.61(+3.73%)
Mar 25, 2022 126.91 127.04 118.73 123.75 5,014,600 -3.58(-2.81%)
Mar 24, 2022 126.02 127.42 121.00 127.33 4,061,595 +1.99(+1.59%)
Mar 23, 2022 124.25 130.90 122.50 125.34 4,029,754 -0.20(-0.16%)
Mar 22, 2022 119.57 127.73 118.28 125.54 4,445,701 +5.03(+4.17%)
Mar 21, 2022 123.80 124.69 117.62 120.51 3,782,785 -4.34(-3.48%)
Mar 18, 2022 119.00 126.28 117.50 124.85 5,484,762 +4.97(+4.15%)
Mar 17, 2022 112.69 119.96 111.41 119.88 4,997,138 +4.97(+4.33%)
Mar 16, 2022 104.50 115.05 103.94 114.91 7,990,011 +13.08(+12.84%)
Mar 15, 2022 100.01 104.44 97.91 101.83 7,155,541 +1.14(+1.13%)
Mar 14, 2022 102.31 105.84 99.24 100.69 4,782,041 -3.16(-3.04%)
Mar 11, 2022 112.70 112.70 103.67 103.85 5,297,729 -7.00(-6.31%)
Mar 10, 2022 116.92 116.92 107.52 110.85 5,581,603 -6.70(-5.70%)
Mar 09, 2022 116.57 120.42 115.68 117.55 4,564,665 +4.09(+3.60%)
Mar 08, 2022 111.70 117.79 104.63 113.46 6,952,998 +1.01(+0.90%)
Mar 07, 2022 123.49 125.28 112.16 112.45 5,765,984 -9.05(-7.45%)
Mar 04, 2022 127.50 129.67 120.28 121.50 5,269,836 -6.35(-4.97%)
Mar 03, 2022 131.12 135.88 126.64 127.85 4,387,288 -4.80(-3.62%)
Mar 02, 2022 137.10 137.22 125.66 132.65 7,597,325 -3.97(-2.91%)
Mar 01, 2022 139.03 141.50 135.19 136.62 5,698,334 -2.91(-2.09%)
Feb 28, 2022 138.23 141.93 136.50 139.53 8,996,001 -0.08(-0.06%)
Feb 25, 2022 134.74 139.81 131.61 139.61 8,167,478 +4.51(+3.34%)
Feb 24, 2022 112.66 135.90 112.49 135.10 16,902,226 +16.75(+14.15%)
Feb 23, 2022 122.00 122.89 117.78 118.35 14,280,755 -3.62(-2.97%)
Feb 22, 2022 113.11 128.16 112.51 121.97 46,982,320 +9.51(+8.46%)
Feb 18, 2022 112.46 0 -32.25(-22.29%)
Feb 17, 2022 159.29 161.56 143.00 144.71 16,884,146 -16.74(-10.37%)
Feb 16, 2022 164.00 165.84 158.80 161.45 3,694,874 -6.70(-3.98%)
Feb 15, 2022 162.65 168.59 156.69 168.15 3,670,659 +9.13(+5.74%)
Feb 14, 2022 164.46 167.54 158.80 159.02 3,892,628 -4.92(-3.00%)
Feb 11, 2022 165.00 171.70 161.66 163.94 5,120,308 -1.71(-1.03%)
Feb 10, 2022 166.32 177.96 163.31 165.65 7,804,246 +0.69(+0.42%)
Feb 09, 2022 158.24 165.50 157.45 164.96 3,948,590 +9.10(+5.84%)
Feb 08, 2022 154.20 157.60 152.50 155.86 2,874,250 +0.09(+0.06%)
Feb 07, 2022 157.57 163.21 154.52 155.77 3,366,038 -2.96(-1.86%)
Feb 04, 2022 147.74 161.21 146.96 158.73 5,573,477 +13.45(+9.26%)
Feb 03, 2022 152.10 145.18 145.28 4,504,602 -11.62(-7.41%)
Feb 02, 2022 166.96 166.97 155.64 156.90 3,213,533 -9.36(-5.63%)
Feb 01, 2022 168.75 168.75 160.13 166.26 3,888,619 +2.21(+1.35%)
Jan 31, 2022 153.48 164.31 164.05 4,633,000 +12.82(+8.48%)
Jan 28, 2022 148.09 152.26 142.03 151.23 4,316,932 +3.41(+2.31%)
Jan 27, 2022 151.83 156.41 146.96 147.82 4,861,980 +0.10(+0.07%)
Jan 26, 2022 156.96 160.20 146.26 147.72 6,734,726 -4.47(-2.94%)
Jan 25, 2022 153.50 158.14 147.84 152.19 4,487,959 -5.13(-3.26%)
Jan 24, 2022 148.45 157.52 139.47 157.32 9,856,988 +5.19(+3.41%)
Jan 21, 2022 160.00 163.50 151.53 152.13 8,167,371 -15.23(-9.10%)
Jan 20, 2022 170.30 179.68 167.03 167.36 7,775,321 +0.87(+0.52%)
Jan 19, 2022 166.73 172.72 162.31 166.49 4,121,357 -0.34(-0.20%)
Jan 18, 2022 166.20 172.25 162.00 166.83 5,141,923 -0.65(-0.39%)
Jan 14, 2022 167.48 0 -0.82(-0.49%)
Jan 13, 2022 178.56 179.71 167.82 168.30 6,303,191 -9.14(-5.15%)
Jan 12, 2022 188.27 190.50 176.70 177.44 5,228,924 -8.26(-4.45%)
Jan 11, 2022 180.65 189.09 179.45 185.70 3,777,254 +2.74(+1.50%)
Jan 10, 2022 177.04 183.72 173.56 182.96 5,840,566 +2.55(+1.41%)
Jan 07, 2022 189.46 189.46 178.61 180.41 9,217,058 -13.42(-6.92%)
Jan 06, 2022 198.82 203.58 190.00 193.83 5,742,863 -2.88(-1.46%)
Jan 05, 2022 213.33 216.24 195.94 196.71 7,850,092 -26.12(-11.72%)
Jan 04, 2022 233.50 234.26 215.58 222.83 4,061,461 -10.36(-4.44%)
Jan 03, 2022 230.63 238.35 224.87 233.19 4,095,582 +4.99(+2.19%)
Dec 31, 2021 236.20 241.46 227.51 228.20 4,570,431 -8.00(-3.39%)
Dec 30, 2021 225.00 238.50 224.93 236.20 4,730,252 +11.40(+5.07%)
Dec 29, 2021 229.30 230.00 223.21 224.80 3,335,930 -9.00(-3.85%)
Dec 28, 2021 227.13 241.00 227.00 233.80 5,773,731 +5.87(+2.58%)
Dec 27, 2021 233.62 234.40 226.69 227.93 3,166,313 -5.59(-2.39%)
Dec 23, 2021 226.95 234.32 222.06 233.52 2,983,284 +6.82(+3.01%)
Dec 22, 2021 231.74 234.93 223.00 226.70 3,973,401 -5.07(-2.19%)
Dec 21, 2021 230.97 232.90 222.33 231.77 3,741,030 +3.71(+1.63%)
Dec 20, 2021 232.26 238.75 226.66 228.06 5,122,893 -8.40(-3.55%)
Dec 17, 2021 216.84 237.18 208.07 236.46 9,604,407 +17.45(+7.97%)
Dec 16, 2021 210.37 220.70 209.50 219.01 12,312,289 +15.07(+7.39%)
Dec 15, 2021 215.65 217.85 190.23 203.94 20,455,984 -17.54(-7.92%)
Dec 14, 2021 213.68 223.79 211.19 221.48 3,429,869 -0.44(-0.20%)
Dec 13, 2021 228.29 228.79 214.11 221.92 5,535,544 -7.33(-3.20%)
Dec 10, 2021 240.00 245.45 226.34 229.25 6,189,822 -5.84(-2.48%)
Dec 09, 2021 257.01 266.05 234.59 235.09 16,319,670 -20.99(-8.20%)
Dec 08, 2021 235.96 260.99 233.60 256.08 24,811,868 +39.48(+18.23%)
Dec 07, 2021 213.28 220.54 213.16 216.60 4,241,625 +6.44(+3.06%)
Dec 06, 2021 201.39 210.33 196.94 210.16 3,865,003 +4.61(+2.24%)
Dec 03, 2021 210.53 210.53 199.14 205.55 4,165,444 -4.71(-2.24%)
Dec 02, 2021 206.73 212.90 204.23 210.26 3,378,555 +2.51(+1.21%)
Dec 01, 2021 229.81 230.69 207.15 207.75 4,376,545 -19.86(-8.73%)
Nov 30, 2021 233.93 235.92 223.29 227.61 3,286,960 -3.67(-1.59%)
Nov 29, 2021 232.77 235.65 225.00 231.28 3,005,924 -3.88(-1.65%)
Nov 26, 2021 236.60 237.00 228.42 235.16 2,637,194 +3.71(+1.60%)
Nov 24, 2021 225.68 232.67 222.32 231.45 4,213,948 +5.39(+2.38%)
Nov 23, 2021 231.81 233.38 223.33 226.06 3,402,285 -7.50(-3.21%)
Nov 22, 2021 233.56 238.27 223.85 233.56 5,660,166 -0.54(-0.23%)
Nov 19, 2021 240.59 243.66 233.86 234.10 4,520,573 -2.58(-1.09%)
Nov 18, 2021 239.38 238.58 235.42 236.68 5,782,914 -8.44(-3.44%)
Nov 17, 2021 264.15 264.20 243.16 245.11 12,921,300 -31.35(-11.34%)
Nov 16, 2021 274.55 276.47 269.29 276.46 2,929,422 +1.67(+0.61%)
Nov 15, 2021 276.03 279.30 271.64 274.79 2,286,208 -0.59(-0.21%)
Nov 12, 2021 272.64 275.79 268.58 275.38 2,000,514 +3.59(+1.32%)
Nov 11, 2021 275.82 277.99 271.34 271.79 2,277,363 -2.81(-1.02%)
Nov 10, 2021 278.95 274.60 3,502,652 -5.17(-1.85%)
Nov 09, 2021 277.59 282.66 275.50 279.77 3,030,078 +2.60(+0.94%)
Nov 08, 2021 279.67 285.63 275.55 277.17 4,696,937 -1.45(-0.52%)
Nov 05, 2021 289.02 290.37 275.14 278.62 5,828,350 -10.77(-3.72%)
Nov 04, 2021 289.81 308.81 285.82 289.39 12,765,755 -24.27(-7.74%)
Nov 03, 2021 314.23 314.69 307.09 313.66 5,443,524 +0.25(+0.08%)
Nov 02, 2021 317.50 317.50 310.04 313.41 1,926,136 -4.31(-1.36%)
Nov 01, 2021 306.48 318.43 310.47 317.72 3,291,807 +12.82(+4.20%)
Oct 29, 2021 318.77 303.65 304.90 3,655,357 -15.66(-4.89%)
Oct 28, 2021 317.31 320.56 1,707,618 +3.99(+1.26%)
Oct 27, 2021 325.04 327.54 315.85 316.57 2,253,004 -7.44(-2.30%)
Oct 26, 2021 327.03 324.01 2,767,753 +0.82(+0.25%)
Oct 25, 2021 321.96 327.05 315.20 323.19 2,698,395 +1.31(+0.41%)
Oct 22, 2021 325.77 321.88 4,133,912 -11.95(-3.58%)
Oct 21, 2021 335.43 341.80 333.36 333.83 2,545,488 -5.01(-1.48%)
Oct 20, 2021 347.64 349.96 335.27 338.84 3,307,279 -5.61(-1.63%)
Oct 19, 2021 342.00 350.60 339.12 344.45 4,970,284 -0.14(-0.04%)
Oct 18, 2021 323.85 344.66 323.06 344.59 4,556,688 +20.21(+6.23%)
Oct 15, 2021 329.30 330.83 323.70 324.38 3,078,190 -4.54(-1.38%)
Oct 14, 2021 332.00 334.11 328.21 328.92 2,978,896 -0.44(-0.13%)
Oct 13, 2021 321.50 329.84 319.55 329.36 2,857,594 +9.36(+2.93%)
Oct 12, 2021 321.11 324.85 319.14 320.00 1,775,065 +0.40(+0.13%)
Oct 11, 2021 321.52 328.24 319.19 319.60 1,620,446 -3.76(-1.16%)
Oct 08, 2021 326.46 327.75 320.01 323.36 2,222,538 -1.11(-0.34%)
Oct 07, 2021 325.86 328.75 323.00 324.47 3,355,344 +2.56(+0.80%)
Oct 06, 2021 301.13 322.99 300.61 321.91 6,078,053 +17.40(+5.71%)
Oct 05, 2021 299.36 307.97 296.00 304.51 3,866,929 +7.65(+2.58%)
Oct 04, 2021 313.33 313.46 293.90 296.86 4,988,633 -17.60(-5.60%)
Oct 01, 2021 312.32 314.64 306.22 314.46 2,807,143 +1.11(+0.35%)
Sep 30, 2021 306.34 315.86 303.51 313.35 3,808,062 +10.43(+3.44%)
Sep 29, 2021 312.96 317.14 302.11 302.92 3,442,730 -7.65(-2.46%)
Sep 28, 2021 317.82 321.17 306.73 310.57 3,813,664 -10.67(-3.32%)
Sep 27, 2021 320.23 321.40 312.81 321.24 3,313,598 -0.65(-0.20%)
Sep 24, 2021 327.00 328.39 318.50 321.89 3,630,751 -12.63(-3.78%)
Sep 23, 2021 339.44 339.60 330.01 334.52 5,342,467 +9.75(+3.00%)
Sep 22, 2021 319.60 326.04 316.71 324.77 3,004,768 +5.77(+1.81%)
Sep 21, 2021 319.86 328.00 318.00 319.00 3,672,618 +2.99(+0.95%)
Sep 20, 2021 316.84 319.33 309.67 316.01 3,272,287 -8.09(-2.50%)
Sep 17, 2021 323.39 325.81 316.97 324.10 3,800,499 +1.01(+0.31%)
Sep 16, 2021 317.44 323.28 313.71 323.09 2,998,599 +4.36(+1.37%)
Sep 15, 2021 317.00 319.55 311.61 318.73 2,879,471 +1.97(+0.62%)
Sep 14, 2021 323.25 329.53 315.76 316.76 3,521,951 -6.06(-1.88%)
Sep 13, 2021 325.75 326.67 314.53 322.82 4,014,881 -5.48(-1.67%)
Sep 10, 2021 340.21 342.04 328.00 328.30 3,389,693 -10.16(-3.00%)
Sep 09, 2021 334.59 342.62 333.93 338.46 2,799,504 +3.82(+1.14%)
Sep 08, 2021 343.27 343.66 334.25 334.64 3,141,802 -10.04(-2.91%)
Sep 07, 2021 344.00 347.73 338.00 344.68 2,815,029 +2.41(+0.70%)
Sep 03, 2021 333.55 345.45 331.00 342.27 6,896,253 -4.22(-1.22%)
Sep 02, 2021 370.40 371.10 346.18 346.49 7,002,490 -21.61(-5.87%)
Sep 01, 2021 354.40 374.74 353.00 368.10 5,907,732 +15.70(+4.46%)
Aug 31, 2021 356.00 360.65 350.25 352.40 2,849,709 -3.50(-0.98%)
Aug 30, 2021 356.74 361.20 352.17 355.90 1,977,258 -1.13(-0.32%)
Aug 27, 2021 355.16 359.94 352.86 357.03 2,263,834 +5.03(+1.43%)
Aug 26, 2021 352.37 367.79 351.19 352.00 4,380,984 -1.47(-0.42%)
Aug 25, 2021 356.36 359.89 352.52 353.47 2,107,604 -3.14(-0.88%)
Aug 24, 2021 363.06 364.23 352.14 356.61 2,926,846 -1.39(-0.39%)
Aug 23, 2021 356.48 361.00 351.75 358.00 3,403,640 +6.80(+1.94%)
Aug 20, 2021 347.18 351.73 343.01 351.20 2,890,142 +7.85(+2.29%)
Aug 19, 2021 342.06 352.00 340.00 343.35 3,559,366 -1.37(-0.40%)
Aug 18, 2021 357.70 358.80 344.50 344.72 3,063,843 -12.32(-3.45%)
Aug 17, 2021 353.70 366.37 350.40 357.04 4,707,539 +0.46(+0.13%)
Aug 16, 2021 356.86 362.99 344.83 356.58 4,385,479 -1.01(-0.28%)
Aug 13, 2021 369.41 370.87 356.71 357.59 3,112,552 -11.93(-3.23%)
Aug 12, 2021 370.99 375.98 365.50 369.52 3,122,088 +0.31(+0.08%)
Aug 11, 2021 377.17 379.68 361.94 369.21 4,269,143 -10.05(-2.65%)
Aug 10, 2021 399.67 400.95 377.50 379.26 4,166,841 -18.47(-4.64%)
Aug 09, 2021 394.01 405.34 388.90 397.73 3,990,348 +6.26(+1.60%)
Aug 06, 2021 401.15 412.00 390.65 391.47 6,706,015 -12.01(-2.98%)
Aug 05, 2021 382.00 410.10 379.00 403.48 10,599,567 -16.84(-4.01%)
Aug 04, 2021 416.02 422.30 413.55 420.32 4,130,294 +2.52(+0.60%)
Aug 03, 2021 425.01 434.49 411.80 417.80 3,484,168 -3.57(-0.85%)
Aug 02, 2021 432.00 433.00 414.77 421.37 4,882,611 -6.79(-1.59%)
Jul 30, 2021 441.18 449.98 427.40 428.16 3,928,302 -21.44(-4.77%)
Jul 29, 2021 461.02 472.00 448.19 449.60 3,711,081 -18.75(-4.00%)
Jul 28, 2021 467.15 474.35 453.01 468.35 4,682,425 +8.98(+1.95%)
Jul 27, 2021 477.20 490.76 443.00 459.37 10,512,358 -20.13(-4.20%)
Jul 26, 2021 472.11 486.19 468.78 479.50 6,611,192 +5.85(+1.24%)
Jul 23, 2021 426.87 474.97 426.87 473.65 10,787,370 +53.00(+12.60%)
Jul 22, 2021 423.88 430.82 418.59 420.65 1,854,618 -1.48(-0.35%)
Jul 21, 2021 413.62 424.94 412.00 422.13 1,954,651 +4.93(+1.18%)
Jul 20, 2021 409.07 420.50 398.50 417.20 2,763,231 +9.50(+2.33%)
Jul 19, 2021 392.63 407.96 391.18 407.70 2,580,988 +7.71(+1.93%)
Jul 16, 2021 407.62 413.78 397.36 399.99 2,681,028 -6.01(-1.48%)
Jul 15, 2021 414.50 419.23 397.25 406.00 3,343,254 -7.00(-1.69%)
Jul 14, 2021 431.52 433.79 411.81 413.00 3,021,987 -14.12(-3.31%)
Jul 13, 2021 435.00 439.30 425.00 427.12 2,358,978 -6.29(-1.45%)
Jul 12, 2021 437.60 444.58 426.63 433.41 3,177,432 +1.80(+0.42%)
Jul 09, 2021 420.01 433.71 412.51 431.61 3,141,742 +11.33(+2.70%)
Jul 08, 2021 407.26 427.08 405.15 420.28 4,034,679 +1.27(+0.30%)
Jul 07, 2021 440.00 442.00 418.56 419.01 3,410,320 -16.17(-3.72%)
Jul 06, 2021 431.45 438.33 425.56 435.18 2,914,830 +4.86(+1.13%)
Jul 02, 2021 437.00 445.88 428.63 430.32 3,813,070 -5.35(-1.23%)
Jul 01, 2021 455.96 457.00 433.66 435.67 5,273,499 -23.58(-5.13%)
Jun 30, 2021 438.11 462.99 433.41 459.25 6,371,777 +18.77(+4.26%)
Jun 29, 2021 441.80 444.69 435.90 440.48 2,683,975 +0.15(+0.03%)
Jun 28, 2021 437.00 445.45 431.30 440.33 4,470,173 +9.39(+2.18%)
Jun 25, 2021 426.17 431.98 420.30 430.94 5,007,419 +7.36(+1.74%)
Jun 24, 2021 430.49 431.78 419.55 423.58 6,572,823 +1.88(+0.45%)
Jun 23, 2021 406.50 424.34 406.50 421.70 8,634,072 +18.20(+4.51%)
Jun 22, 2021 382.59 405.68 382.00 403.50 6,683,236 +20.77(+5.43%)
Jun 21, 2021 365.05 385.79 363.10 382.73 6,221,945 +14.30(+3.88%)
Jun 18, 2021 354.44 370.75 349.84 368.43 6,206,598 +16.13(+4.58%)
Jun 17, 2021 334.08 353.40 333.49 352.30 3,953,907 +15.63(+4.64%)
Jun 16, 2021 340.89 346.12 327.52 336.67 4,417,646 -3.21(-0.94%)
Jun 15, 2021 362.99 362.99 338.04 339.88 5,897,015 -24.98(-6.85%)
Jun 14, 2021 348.08 368.60 347.50 364.86 4,469,279 +17.88(+5.15%)
Jun 11, 2021 348.00 352.74 343.80 346.98 2,361,128 -0.83(-0.24%)
Jun 10, 2021 339.64 350.45 339.10 347.81 2,287,563 +8.17(+2.41%)
Jun 09, 2021 341.91 346.31 338.64 339.64 1,952,048 -0.49(-0.14%)
Jun 08, 2021 345.00 345.76 332.83 340.13 1,863,034 -0.93(-0.27%)
Jun 07, 2021 327.12 342.35 325.30 341.06 2,674,348 +13.94(+4.26%)
Jun 04, 2021 328.55 333.15 325.55 327.12 2,093,593 +3.32(+1.03%)
Jun 03, 2021 333.01 336.98 323.50 323.80 2,747,821 -16.44(-4.83%)
Jun 02, 2021 347.05 347.71 336.16 340.24 2,938,137 -7.47(-2.15%)
Jun 01, 2021 348.97 352.99 340.50 347.71 2,280,454 +1.00(+0.29%)
May 28, 2021 351.00 357.39 346.00 346.71 2,058,835 -2.32(-0.66%)
May 27, 2021 348.30 349.80 342.74 349.03 2,328,542 +0.04(+0.01%)
May 26, 2021 348.88 352.88 345.50 348.99 1,846,525 +3.29(+0.95%)
May 25, 2021 349.41 356.70 344.14 345.70 2,897,765 -1.52(-0.44%)
May 24, 2021 333.45 351.43 332.56 347.22 3,460,744 +16.57(+5.01%)
May 21, 2021 338.00 339.89 330.41 330.65 2,216,196 -5.33(-1.59%)
May 20, 2021 326.74 336.92 323.70 335.98 3,661,220 +15.14(+4.72%)
May 19, 2021 318.77 323.70 313.04 320.84 3,152,551 -4.69(-1.44%)
May 18, 2021 314.21 332.41 310.46 325.53 5,943,515 +13.10(+4.19%)
May 17, 2021 313.44 322.60 305.65 312.43 3,681,320 -3.52(-1.11%)
May 14, 2021 314.10 317.84 305.50 315.95 3,587,006 +6.35(+2.05%)
May 13, 2021 314.55 323.50 303.03 309.60 6,692,746 +1.57(+0.51%)
May 12, 2021 305.50 322.64 305.00 308.03 9,638,337 -6.09(-1.94%)
May 11, 2021 288.56 316.63 287.66 314.12 7,497,184 +12.71(+4.22%)
May 10, 2021 309.26 316.24 299.13 301.41 8,676,706 -15.59(-4.92%)
May 07, 2021 321.99 337.24 313.69 317.00 16,761,187 +32.82(+11.55%)
May 06, 2021 298.50 300.27 272.41 284.18 10,442,802 -19.99(-6.57%)
May 05, 2021 327.46 328.00 301.84 304.17 3,743,310 -15.42(-4.82%)
May 04, 2021 329.55 330.39 310.71 319.59 3,781,616 -15.72(-4.69%)
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.