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 (%)
Nov 30, 2023 107.67 107.81 102.35 104.20 7,660,428 -2.55(-2.39%)
Nov 29, 2023 107.67 108.40 105.65 106.75 7,040,025 -0.12(-0.11%)
Nov 28, 2023 102.44 107.06 102.23 106.87 12,144,963 +3.89(+3.78%)
Nov 27, 2023 95.95 103.57 95.80 102.98 16,288,213 +8.05(+8.48%)
Nov 24, 2023 94.78 96.00 93.87 94.93 2,380,647 +0.15(+0.16%)
Nov 22, 2023 94.30 95.61 92.55 94.78 3,940,107 +1.18(+1.26%)
Nov 21, 2023 93.76 94.32 91.96 93.60 4,609,912 -1.39(-1.46%)
Nov 20, 2023 92.90 96.48 92.69 94.99 5,939,227 +2.02(+2.17%)
Nov 17, 2023 89.13 93.00 88.08 92.97 6,496,612 +3.47(+3.88%)
Nov 16, 2023 90.14 90.30 87.91 89.50 4,721,985 -1.60(-1.76%)
Nov 15, 2023 88.59 93.20 87.59 91.10 8,346,659 +3.00(+3.41%)
Nov 14, 2023 87.60 88.78 86.82 88.10 6,942,348 +4.13(+4.92%)
Nov 13, 2023 80.74 84.51 79.50 83.97 7,315,346 +2.66(+3.27%)
Nov 10, 2023 80.54 82.84 79.33 81.31 6,848,335 -0.27(-0.33%)
Nov 09, 2023 83.95 86.40 81.17 81.58 7,489,451 -1.26(-1.52%)
Nov 08, 2023 83.44 83.50 80.67 82.84 6,449,528 -0.59(-0.71%)
Nov 07, 2023 83.99 85.38 82.43 83.43 8,414,552 +0.13(+0.16%)
Nov 06, 2023 84.22 85.43 80.92 83.30 13,696,567 -1.45(-1.71%)
Nov 03, 2023 79.45 86.09 79.34 84.75 28,115,186 +6.70(+8.58%)
Nov 02, 2023 70.86 79.12 69.18 78.05 40,321,696 +18.35(+30.74%)
Nov 01, 2023 59.14 59.89 57.32 59.70 12,408,729 +0.13(+0.22%)
Oct 31, 2023 57.27 59.69 56.46 59.57 7,071,689 +3.22(+5.71%)
Oct 30, 2023 56.88 57.25 55.02 56.35 4,371,390 +0.00(+0.00%)
Oct 27, 2023 56.88 57.46 56.01 56.35 3,997,227 -0.06(-0.11%)
Oct 26, 2023 58.25 58.66 55.68 56.41 6,320,449 -2.09(-3.57%)
Oct 25, 2023 62.75 64.24 58.16 58.50 6,661,205 -2.92(-4.75%)
Oct 24, 2023 61.67 63.07 60.62 61.42 5,603,135 +0.24(+0.39%)
Oct 23, 2023 59.58 62.03 58.90 61.18 6,279,269 +1.38(+2.31%)
Oct 20, 2023 62.40 62.63 59.66 59.80 5,242,412 -2.68(-4.29%)
Oct 19, 2023 64.05 64.80 62.12 62.48 6,138,535 +0.38(+0.61%)
Oct 18, 2023 66.60 66.80 62.02 62.10 10,568,835 -6.33(-9.25%)
Oct 17, 2023 66.09 68.89 66.05 68.43 4,103,995 +1.28(+1.91%)
Oct 16, 2023 66.34 67.92 65.25 67.15 4,419,243 +1.08(+1.63%)
Oct 13, 2023 67.33 67.99 65.33 66.07 4,777,881 -1.70(-2.51%)
Oct 12, 2023 71.38 71.46 67.61 67.77 5,517,005 -3.59(-5.03%)
Oct 11, 2023 72.98 73.89 71.21 71.36 4,155,866 -1.57(-2.15%)
Oct 10, 2023 72.00 75.45 72.00 72.93 4,815,765 +1.21(+1.69%)
Oct 09, 2023 70.69 72.04 69.34 71.72 3,385,244 -0.11(-0.15%)
Oct 06, 2023 68.26 72.14 68.22 71.83 4,698,646 +1.79(+2.56%)
Oct 05, 2023 69.51 70.54 67.78 70.04 4,835,246 -0.13(-0.19%)
Oct 04, 2023 68.84 70.45 67.70 70.17 4,608,481 +1.52(+2.21%)
Oct 03, 2023 69.50 71.27 68.20 68.65 4,567,541 -1.85(-2.62%)
Oct 02, 2023 70.21 71.99 69.15 70.50 4,178,861 -0.09(-0.13%)
Sep 29, 2023 69.62 70.93 68.48 70.59 6,355,841 +2.51(+3.69%)
Sep 28, 2023 68.15 68.77 66.66 68.08 4,472,725 +0.44(+0.65%)
Sep 27, 2023 68.23 69.30 67.01 67.64 3,863,653 -0.23(-0.34%)
Sep 26, 2023 68.31 69.21 67.65 67.87 4,243,109 -0.68(-0.99%)
Sep 25, 2023 68.86 68.88 68.16 68.55 4,964,891 -0.72(-1.04%)
Sep 22, 2023 73.00 73.20 69.17 69.27 5,890,107 -2.36(-3.29%)
Sep 21, 2023 70.01 73.33 70.00 71.63 7,971,828 +0.14(+0.20%)
Sep 20, 2023 74.35 74.91 71.46 71.49 4,169,463 -2.32(-3.14%)
Sep 19, 2023 74.09 74.65 71.96 73.81 6,018,012 -0.58(-0.78%)
Sep 18, 2023 75.88 76.02 74.27 74.39 4,808,249 -1.87(-2.45%)
Sep 15, 2023 77.70 78.21 75.68 76.26 4,941,061 -1.54(-1.98%)
Sep 14, 2023 79.14 79.33 77.45 77.80 5,149,256 -0.64(-0.82%)
Sep 13, 2023 81.28 81.70 78.22 78.44 5,891,368 -2.86(-3.52%)
Sep 12, 2023 83.66 85.77 81.23 81.30 7,544,230 -2.95(-3.50%)
Sep 11, 2023 84.58 88.42 83.60 84.25 8,175,892 +0.78(+0.93%)
Sep 08, 2023 83.28 86.45 82.10 83.47 8,516,319 -0.15(-0.18%)
Sep 07, 2023 84.63 86.96 83.04 83.62 10,406,111 -2.57(-2.98%)
Sep 06, 2023 92.89 95.84 83.59 86.19 31,711,032 +2.46(+2.94%)
Sep 05, 2023 80.58 84.16 80.52 83.73 6,548,638 +2.01(+2.46%)
Sep 01, 2023 81.83 82.57 77.80 81.72 7,170,716 +0.52(+0.64%)
Aug 31, 2023 81.35 82.47 80.10 81.20 4,457,988 +0.18(+0.22%)
Aug 30, 2023 80.00 81.16 78.64 81.02 4,480,402 +0.77(+0.96%)
Aug 29, 2023 76.73 80.31 76.18 80.25 4,600,801 +3.52(+4.59%)
Aug 28, 2023 77.67 77.82 76.05 76.73 2,775,149 -0.22(-0.29%)
Aug 25, 2023 75.82 77.90 75.42 76.95 3,236,854 +0.80(+1.05%)
Aug 24, 2023 80.38 81.00 75.12 76.15 6,363,464 -4.12(-5.13%)
Aug 23, 2023 78.52 80.86 77.81 80.27 4,387,793 +1.61(+2.05%)
Aug 22, 2023 78.70 79.48 76.30 78.66 3,707,501 +0.47(+0.60%)
Aug 21, 2023 79.10 79.99 77.35 78.19 4,346,212 -1.11(-1.40%)
Aug 18, 2023 76.00 80.82 75.65 79.30 7,288,294 +2.07(+2.68%)
Aug 17, 2023 80.83 81.10 77.13 77.23 6,434,399 -3.38(-4.19%)
Aug 16, 2023 82.02 82.35 78.66 80.61 7,035,785 -2.08(-2.52%)
Aug 15, 2023 81.50 84.44 80.23 82.69 7,242,767 +0.43(+0.52%)
Aug 14, 2023 78.35 82.29 78.28 82.26 5,496,251 +3.00(+3.79%)
Aug 11, 2023 78.28 80.25 77.91 79.26 5,076,957 +0.43(+0.55%)
Aug 10, 2023 82.67 83.50 78.80 78.83 7,158,492 -2.81(-3.44%)
Aug 09, 2023 87.12 87.47 81.50 81.64 6,793,662 -4.90(-5.66%)
Aug 08, 2023 86.50 87.20 84.41 86.54 6,002,959 -1.86(-2.10%)
Aug 07, 2023 86.90 88.56 85.28 88.40 6,582,400 +2.05(+2.37%)
Aug 04, 2023 88.59 89.15 85.81 86.35 7,831,784 -2.12(-2.40%)
Aug 03, 2023 88.89 91.25 87.90 88.47 9,224,156 -2.78(-3.05%)
Aug 02, 2023 95.18 96.35 90.41 91.25 12,204,949 -6.24(-6.40%)
Aug 01, 2023 95.51 98.44 93.79 97.49 17,952,256 +1.22(+1.27%)
Jul 31, 2023 91.70 96.95 90.99 96.27 36,231,212 +6.66(+7.43%)
Jul 28, 2023 74.98 89.71 74.88 89.61 61,301,776 +21.42(+31.41%)
Jul 27, 2023 73.53 73.80 67.70 68.19 14,104,931 -3.28(-4.59%)
Jul 26, 2023 70.30 72.99 70.00 71.47 5,795,296 +1.07(+1.52%)
Jul 25, 2023 71.99 72.64 70.38 70.40 4,924,100 -1.46(-2.03%)
Jul 24, 2023 73.61 74.20 71.61 71.86 4,155,799 -1.64(-2.23%)
Jul 21, 2023 74.53 75.50 73.36 73.50 7,194,697 -0.09(-0.12%)
Jul 20, 2023 75.35 75.76 72.67 73.59 7,484,796 -3.71(-4.80%)
Jul 19, 2023 76.66 79.19 75.02 77.30 7,462,129 +1.65(+2.18%)
Jul 18, 2023 75.45 77.19 74.95 75.65 5,574,043 -0.19(-0.25%)
Jul 17, 2023 74.27 76.55 72.86 75.84 6,036,103 +1.82(+2.46%)
Jul 14, 2023 76.72 78.86 73.52 74.02 7,188,173 -2.39(-3.13%)
Jul 13, 2023 77.36 77.50 75.16 76.41 6,017,015 +0.09(+0.12%)
Jul 12, 2023 78.03 79.39 75.67 76.32 11,705,547 +0.89(+1.18%)
Jul 11, 2023 69.22 77.36 68.30 75.43 19,684,220 +7.56(+11.14%)
Jul 10, 2023 63.03 67.93 62.49 67.87 8,222,633 +5.04(+8.02%)
Jul 07, 2023 61.85 64.49 61.85 62.83 5,379,373 +1.23(+2.00%)
Jul 06, 2023 63.81 63.97 60.55 61.60 6,005,758 -3.47(-5.33%)
Jul 05, 2023 65.03 65.92 63.75 65.07 4,847,568 -0.27(-0.41%)
Jul 03, 2023 64.20 67.86 64.20 65.34 4,971,872 +1.38(+2.16%)
Jun 30, 2023 64.48 65.81 63.22 63.96 6,248,814 +0.96(+1.52%)
Jun 29, 2023 64.52 65.47 62.66 63.00 5,514,288 -2.22(-3.40%)
Jun 28, 2023 63.40 65.24 62.51 65.22 4,375,125 +1.71(+2.69%)
Jun 27, 2023 63.30 64.33 62.23 63.51 4,363,614 +0.57(+0.91%)
Jun 26, 2023 62.48 64.19 61.53 62.94 4,673,676 +0.37(+0.59%)
Jun 23, 2023 62.40 63.43 60.61 62.57 7,467,930 -0.60(-0.95%)
Jun 22, 2023 64.30 64.87 62.85 63.17 4,899,616 -1.35(-2.09%)
Jun 21, 2023 67.89 68.40 64.29 64.52 6,057,538 -3.44(-5.06%)
Jun 20, 2023 70.17 70.77 67.70 67.96 5,749,406 -2.73(-3.86%)
Jun 16, 2023 72.48 72.93 69.45 70.69 5,794,388 -1.06(-1.48%)
Jun 15, 2023 72.30 72.84 70.45 71.75 6,648,394 -1.62(-2.21%)
Jun 14, 2023 73.47 75.45 72.06 73.37 7,811,450 -0.22(-0.30%)
Jun 13, 2023 72.92 73.96 71.03 73.59 6,811,245 +1.89(+2.64%)
Jun 12, 2023 69.86 72.23 69.28 71.70 5,991,196 +2.22(+3.20%)
Jun 09, 2023 70.72 74.91 69.22 69.48 12,516,235 +0.38(+0.55%)
Jun 08, 2023 68.78 70.97 68.05 69.10 10,981,512 +1.07(+1.57%)
Jun 07, 2023 65.18 72.52 64.75 68.03 23,383,602 +5.05(+8.02%)
Jun 06, 2023 60.13 63.61 60.02 62.98 6,135,383 +2.06(+3.38%)
Jun 05, 2023 59.44 61.67 59.40 60.92 5,050,098 +0.78(+1.30%)
Jun 02, 2023 60.00 60.95 58.85 60.14 5,143,315 +1.59(+2.72%)
Jun 01, 2023 58.17 59.27 56.48 58.55 3,965,722 +0.35(+0.60%)
May 31, 2023 57.01 58.31 56.30 58.20 4,342,139 +0.47(+0.81%)
May 30, 2023 57.49 59.17 56.42 57.73 4,131,818 +1.68(+3.00%)
May 26, 2023 54.36 56.45 53.94 56.05 3,876,966 +1.47(+2.69%)
May 25, 2023 58.73 58.93 54.44 54.58 5,784,297 -3.60(-6.19%)
May 24, 2023 55.34 58.34 55.12 58.18 7,026,261 +2.30(+4.12%)
May 23, 2023 56.26 58.66 55.68 55.88 6,989,047 -0.74(-1.31%)
May 22, 2023 52.53 56.65 52.30 56.62 6,556,169 +4.01(+7.62%)
May 19, 2023 53.41 54.00 52.53 52.61 4,505,192 -1.20(-2.23%)
May 18, 2023 52.70 54.60 51.75 53.81 5,631,630 +1.25(+2.38%)
May 17, 2023 52.19 53.62 51.62 52.56 4,438,750 +0.33(+0.63%)
May 16, 2023 53.44 53.59 52.10 52.23 5,145,806 -1.79(-3.31%)
May 15, 2023 53.71 54.85 52.94 54.02 4,723,011 +0.29(+0.54%)
May 12, 2023 57.00 57.00 52.92 53.73 7,604,841 -3.12(-5.49%)
May 11, 2023 56.30 57.07 54.68 56.85 5,214,195 +0.92(+1.64%)
May 10, 2023 56.86 57.71 55.38 55.93 4,668,791 +0.51(+0.92%)
May 09, 2023 55.12 55.85 54.42 55.42 3,524,721 -0.29(-0.52%)
May 08, 2023 54.96 56.30 54.02 55.71 4,446,698 +0.74(+1.35%)
May 05, 2023 53.70 55.34 52.97 54.97 4,771,630 +2.18(+4.13%)
May 04, 2023 53.07 53.59 52.11 52.79 4,864,094 -0.72(-1.35%)
May 03, 2023 55.33 56.20 53.47 53.51 6,963,607 -1.84(-3.32%)
May 02, 2023 56.30 56.46 54.98 55.35 6,157,466 -1.33(-2.35%)
May 01, 2023 56.48 57.38 55.51 56.68 5,579,252 +0.47(+0.84%)
Apr 28, 2023 56.63 57.04 54.80 56.21 8,414,954 -0.80(-1.40%)
Apr 27, 2023 54.82 58.84 53.83 57.01 15,573,062 +0.45(+0.80%)
Apr 26, 2023 58.66 59.60 56.27 56.56 11,965,879 -1.16(-2.01%)
Apr 25, 2023 59.21 60.42 57.32 57.72 7,421,707 -1.34(-2.27%)
Apr 24, 2023 58.25 60.15 57.46 59.06 8,065,815 +1.01(+1.74%)
Apr 21, 2023 59.00 60.65 57.72 58.05 9,124,767 -0.87(-1.48%)
Apr 20, 2023 61.00 61.56 58.85 58.92 8,535,628 -2.82(-4.57%)
Apr 19, 2023 63.50 63.64 61.59 61.74 6,897,934 -3.10(-4.78%)
Apr 18, 2023 64.73 65.10 63.18 64.84 6,079,072 +0.37(+0.57%)
Apr 17, 2023 61.52 64.53 61.07 64.47 7,945,764 +2.75(+4.46%)
Apr 14, 2023 63.13 63.46 60.94 61.72 6,017,286 -1.60(-2.53%)
Apr 13, 2023 61.10 64.12 61.10 63.32 9,410,491 +2.85(+4.71%)
Apr 12, 2023 65.47 65.47 60.42 60.47 9,037,591 -3.50(-5.47%)
Apr 11, 2023 64.32 64.98 62.64 63.97 5,913,248 -0.35(-0.54%)
Apr 10, 2023 63.04 64.45 61.79 64.32 7,982,386 +0.24(+0.37%)
Apr 06, 2023 60.95 64.17 59.46 64.08 9,170,144 +2.81(+4.59%)
Apr 05, 2023 65.10 65.39 61.12 61.27 9,039,593 -4.85(-7.34%)
Apr 04, 2023 66.40 68.35 64.74 66.12 11,516,392 +0.41(+0.62%)
Apr 03, 2023 64.93 65.75 62.62 65.71 8,472,227 -0.11(-0.17%)
Mar 31, 2023 61.88 65.94 60.72 65.82 14,688,351 +4.20(+6.82%)
Mar 30, 2023 65.88 66.97 60.26 61.62 18,808,034 -2.29(-3.58%)
Mar 29, 2023 61.85 64.05 61.10 63.91 8,234,692 +3.31(+5.46%)
Mar 28, 2023 62.55 63.31 60.40 60.60 6,927,198 -2.22(-3.53%)
Mar 27, 2023 62.56 65.88 61.58 62.82 19,261,048 +2.82(+4.70%)
Mar 24, 2023 62.33 63.44 59.68 60.00 8,088,895 -3.20(-5.06%)
Mar 23, 2023 63.36 66.67 61.65 63.20 7,410,043 +0.26(+0.41%)
Mar 22, 2023 66.19 66.79 62.85 62.94 6,374,732 -2.97(-4.51%)
Mar 21, 2023 62.42 66.17 61.95 65.91 6,532,924 +4.09(+6.62%)
Mar 20, 2023 63.85 64.00 60.49 61.82 7,905,861 -2.42(-3.77%)
Mar 17, 2023 65.20 65.48 62.56 64.24 7,714,470 -0.94(-1.44%)
Mar 16, 2023 62.61 65.38 61.37 65.18 6,361,443 +2.84(+4.56%)
Mar 15, 2023 60.57 62.67 59.30 62.34 6,468,555 +0.63(+1.02%)
Mar 14, 2023 61.78 62.98 60.71 61.71 6,346,211 +2.17(+3.64%)
Mar 13, 2023 57.81 61.05 54.50 59.54 13,176,050 -0.45(-0.75%)
Mar 10, 2023 60.14 61.83 58.16 59.99 8,647,459 -0.53(-0.88%)
Mar 09, 2023 64.25 66.42 60.26 60.52 8,514,047 -2.72(-4.30%)
Mar 08, 2023 62.24 63.39 59.80 63.24 6,673,236 +0.84(+1.35%)
Mar 07, 2023 63.66 65.09 62.37 62.40 5,389,134 -1.24(-1.95%)
Mar 06, 2023 66.31 67.89 63.55 63.64 7,143,459 -1.98(-3.02%)
Mar 03, 2023 64.34 66.12 63.55 65.62 5,544,042 +1.59(+2.48%)
Mar 02, 2023 61.90 64.18 61.14 64.03 5,616,720 +0.39(+0.61%)
Mar 01, 2023 63.83 64.85 62.35 63.64 5,579,676 -1.05(-1.62%)
Feb 28, 2023 62.50 65.87 61.76 64.69 9,202,851 +2.34(+3.75%)
Feb 27, 2023 63.30 63.40 60.11 62.35 9,134,783 -0.30(-0.48%)
Feb 24, 2023 64.21 65.17 62.05 62.65 8,071,077 -4.14(-6.20%)
Feb 23, 2023 69.65 69.90 64.67 66.79 8,000,695 -2.05(-2.98%)
Feb 22, 2023 66.10 69.53 65.07 68.84 9,990,802 +3.21(+4.89%)
Feb 21, 2023 69.34 70.95 64.76 65.63 11,293,088 -5.93(-8.29%)
Feb 17, 2023 73.01 73.48 68.42 71.56 19,891,208 +0.99(+1.40%)
Feb 16, 2023 69.12 76.62 68.29 70.57 43,413,832 +7.08(+11.15%)
Feb 15, 2023 58.56 63.75 58.55 63.49 17,857,074 +6.86(+12.11%)
Feb 14, 2023 54.40 56.96 53.63 56.63 5,195,356 +1.27(+2.29%)
Feb 13, 2023 54.88 56.30 53.60 55.36 4,009,454 +0.46(+0.84%)
Feb 10, 2023 54.30 57.60 54.02 54.90 6,922,592 -0.09(-0.16%)
Feb 09, 2023 60.59 61.08 54.89 54.99 6,587,772 -4.11(-6.95%)
Feb 08, 2023 61.25 62.16 58.71 59.10 5,191,767 -3.40(-5.44%)
Feb 07, 2023 61.95 63.42 59.93 62.50 4,800,526 +0.29(+0.47%)
Feb 06, 2023 61.37 63.32 60.82 62.21 4,053,229 -0.63(-1.00%)
Feb 03, 2023 62.41 66.22 62.27 62.84 5,947,692 -2.63(-4.02%)
Feb 02, 2023 62.66 66.86 62.66 65.47 10,850,268 +5.42(+9.03%)
Feb 01, 2023 57.75 60.68 56.34 60.05 9,845,409 +2.55(+4.43%)
Jan 31, 2023 54.65 58.36 54.40 57.50 11,110,210 +3.50(+6.48%)
Jan 30, 2023 54.81 55.97 53.72 54.00 6,750,677 -2.04(-3.64%)
Jan 27, 2023 52.24 56.77 51.95 56.04 8,294,064 +3.46(+6.58%)
Jan 26, 2023 55.28 55.62 51.45 52.58 8,300,525 +0.43(+0.82%)
Jan 25, 2023 50.36 53.30 49.47 52.15 12,210,177 -0.46(-0.87%)
Jan 24, 2023 53.91 54.79 52.48 52.61 4,784,827 -2.03(-3.72%)
Jan 23, 2023 52.73 55.39 52.04 54.64 6,549,148 +2.25(+4.29%)
Jan 20, 2023 50.94 52.59 50.75 52.39 6,857,490 +2.45(+4.91%)
Jan 19, 2023 49.10 50.38 48.77 49.94 4,043,749 -0.30(-0.60%)
Jan 18, 2023 51.93 52.36 49.86 50.24 4,496,443 -0.79(-1.55%)
Jan 17, 2023 50.11 51.22 49.11 51.03 4,804,825 +0.21(+0.41%)
Jan 13, 2023 48.53 50.84 48.13 50.82 6,694,900 +1.67(+3.40%)
Jan 12, 2023 48.10 49.41 46.31 49.15 8,245,472 +0.18(+0.37%)
Jan 11, 2023 47.52 49.00 46.95 48.97 5,233,390 +1.85(+3.93%)
Jan 10, 2023 44.93 47.32 44.80 47.12 4,803,617 +1.93(+4.27%)
Jan 09, 2023 44.62 46.49 44.15 45.19 6,630,085 +1.59(+3.65%)
Jan 06, 2023 42.49 44.46 41.30 43.60 7,312,081 +0.84(+1.96%)
Jan 05, 2023 43.59 44.16 40.93 42.76 9,564,542 +0.41(+0.97%)
Jan 04, 2023 41.43 43.28 39.84 42.35 8,399,840 +1.79(+4.41%)
Jan 03, 2023 41.68 42.37 39.00 40.56 6,200,186 -0.14(-0.34%)
Dec 30, 2022 39.58 40.74 39.05 40.70 5,134,966 +0.14(+0.35%)
Dec 29, 2022 39.72 41.68 39.45 40.56 6,087,126 +1.76(+4.54%)
Dec 28, 2022 39.17 39.89 38.26 38.80 4,843,458 -0.43(-1.10%)
Dec 27, 2022 40.90 40.97 38.71 39.23 6,098,991 -2.12(-5.13%)
Dec 23, 2022 41.98 42.39 40.83 41.35 4,334,941 -1.01(-2.38%)
Dec 22, 2022 42.40 42.50 40.88 42.36 5,110,947 -0.59(-1.37%)
Dec 21, 2022 43.40 44.04 42.42 42.95 5,113,531 -0.05(-0.12%)
Dec 20, 2022 43.77 44.90 42.35 43.00 7,294,116 -1.50(-3.37%)
Dec 19, 2022 45.55 46.03 43.47 44.50 6,376,801 -1.35(-2.94%)
Dec 16, 2022 46.38 47.09 44.97 45.85 6,485,226 -0.73(-1.57%)
Dec 15, 2022 48.96 49.63 46.36 46.58 7,374,503 -3.92(-7.76%)
Dec 14, 2022 51.80 52.66 50.25 50.50 6,085,063 -2.03(-3.86%)
Dec 13, 2022 54.77 58.68 52.17 52.53 10,168,695 +0.99(+1.92%)
Dec 12, 2022 51.43 51.85 49.56 51.54 6,365,570 -0.20(-0.39%)
Dec 09, 2022 50.96 53.74 50.30 51.74 6,226,071 +0.83(+1.63%)
Dec 08, 2022 51.87 53.39 50.40 50.91 6,316,870 -0.31(-0.61%)
Dec 07, 2022 50.77 52.18 49.65 51.22 6,120,355 +0.02(+0.04%)
Dec 06, 2022 56.37 56.37 51.02 51.20 6,682,679 -5.22(-9.25%)
Dec 05, 2022 60.52 61.34 55.77 56.42 5,705,324 -4.31(-7.10%)
Dec 02, 2022 58.21 60.99 57.90 60.73 5,065,259 +0.95(+1.59%)
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.