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

Lyft Inc Cl A (NQ: LYFT )

17.30 +0.06 (+0.32%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 10, 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 (%)
Oct 31, 2022 14.53 15.03 14.32 14.64 11,137,066 +0.12(+0.83%)
Oct 28, 2022 14.55 14.77 14.09 14.52 10,749,025 -0.11(-0.75%)
Oct 27, 2022 14.75 15.04 14.44 14.63 7,604,681 -0.13(-0.88%)
Oct 26, 2022 14.69 15.15 14.40 14.76 9,438,820 -0.05(-0.34%)
Oct 25, 2022 13.97 15.04 13.90 14.81 14,496,715 +0.91(+6.55%)
Oct 24, 2022 13.47 13.91 13.23 13.90 10,128,074 +0.34(+2.51%)
Oct 21, 2022 13.12 13.64 12.90 13.56 10,990,855 +0.25(+1.88%)
Oct 20, 2022 12.91 13.94 12.91 13.31 11,103,949 +0.29(+2.23%)
Oct 19, 2022 13.03 13.55 12.92 13.02 14,395,793 -0.27(-2.03%)
Oct 18, 2022 13.30 13.54 13.00 13.29 12,378,707 +0.63(+4.98%)
Oct 17, 2022 12.15 12.70 12.09 12.66 14,024,680 +0.89(+7.56%)
Oct 14, 2022 12.21 12.40 11.73 11.77 9,552,862 -0.22(-1.83%)
Oct 13, 2022 11.35 12.23 11.21 11.99 13,870,909 +0.09(+0.76%)
Oct 12, 2022 11.62 12.15 11.50 11.90 19,989,110 +0.63(+5.59%)
Oct 11, 2022 12.19 12.30 10.82 11.27 39,727,048 -1.54(-12.02%)
Oct 10, 2022 12.81 13.01 12.36 12.81 11,875,551 +0.30(+2.40%)
Oct 07, 2022 13.02 13.10 12.32 12.51 16,712,776 -1.19(-8.69%)
Oct 06, 2022 13.76 14.23 13.43 13.70 9,188,646 -0.05(-0.36%)
Oct 05, 2022 13.31 13.92 13.21 13.75 9,656,388 -0.05(-0.36%)
Oct 04, 2022 13.41 13.89 13.41 13.80 15,184,786 +0.85(+6.56%)
Oct 03, 2022 13.19 13.22 12.47 12.95 14,536,967 -0.22(-1.67%)
Sep 30, 2022 13.41 13.81 13.13 13.17 9,049,196 -0.31(-2.30%)
Sep 29, 2022 14.14 14.26 13.05 13.48 16,720,352 -1.02(-7.03%)
Sep 28, 2022 14.03 14.62 13.79 14.50 14,721,174 +0.34(+2.40%)
Sep 27, 2022 13.89 14.35 13.74 14.16 11,711,721 +0.64(+4.73%)
Sep 26, 2022 13.50 13.99 13.41 13.52 17,824,398 -0.47(-3.36%)
Sep 23, 2022 14.25 14.40 13.70 13.99 15,249,246 -0.70(-4.77%)
Sep 22, 2022 15.75 15.91 14.66 14.69 18,068,708 -1.25(-7.84%)
Sep 21, 2022 16.84 16.88 15.79 15.94 14,761,412 -0.93(-5.51%)
Sep 20, 2022 16.03 17.44 16.02 16.87 17,457,132 +0.63(+3.88%)
Sep 19, 2022 16.13 16.39 15.92 16.24 13,938,470 -0.03(-0.18%)
Sep 16, 2022 16.27 16.57 16.02 16.27 13,725,197 -0.72(-4.24%)
Sep 15, 2022 17.00 18.09 16.86 16.99 11,539,812 -0.12(-0.70%)
Sep 14, 2022 16.81 17.13 16.32 17.11 11,469,373 +0.23(+1.36%)
Sep 13, 2022 17.38 17.77 16.79 16.88 13,105,550 -1.31(-7.20%)
Sep 12, 2022 18.18 18.57 17.86 18.19 15,234,718 +0.08(+0.44%)
Sep 09, 2022 17.10 18.36 17.07 18.11 26,718,394 +0.94(+5.47%)
Sep 08, 2022 14.51 17.21 14.26 17.17 42,122,968 +2.48(+16.88%)
Sep 07, 2022 13.90 14.76 13.88 14.69 8,670,686 +0.72(+5.15%)
Sep 06, 2022 14.68 14.69 13.77 13.97 9,928,799 -0.63(-4.32%)
Sep 02, 2022 14.91 15.03 14.34 14.60 7,850,132 -0.07(-0.48%)
Sep 01, 2022 14.45 14.68 13.71 14.67 11,524,155 -0.06(-0.41%)
Aug 31, 2022 15.00 15.34 14.66 14.73 10,549,100 +0.01(+0.07%)
Aug 30, 2022 15.02 15.13 14.47 14.72 9,967,025 -0.01(-0.07%)
Aug 29, 2022 14.78 15.26 14.71 14.73 7,955,190 -0.24(-1.60%)
Aug 26, 2022 15.78 16.00 14.88 14.97 10,281,388 -0.87(-5.49%)
Aug 25, 2022 15.55 15.92 15.36 15.84 7,528,370 +0.45(+2.92%)
Aug 24, 2022 15.23 15.92 15.18 15.39 9,280,927 +0.04(+0.26%)
Aug 23, 2022 15.65 15.80 15.32 15.35 8,043,946 -0.17(-1.10%)
Aug 22, 2022 16.26 16.43 15.18 15.52 17,151,630 -1.13(-6.79%)
Aug 19, 2022 17.27 17.37 16.57 16.65 10,492,150 -0.95(-5.40%)
Aug 18, 2022 17.98 18.02 17.58 17.60 6,593,916 -0.37(-2.06%)
Aug 17, 2022 18.80 18.93 17.80 17.97 14,794,473 -1.37(-7.08%)
Aug 16, 2022 19.12 19.73 18.68 19.34 9,507,198 +0.05(+0.26%)
Aug 15, 2022 19.11 19.85 18.86 19.29 7,988,101 -0.11(-0.57%)
Aug 12, 2022 19.17 19.43 18.58 19.40 11,344,599 +0.50(+2.65%)
Aug 11, 2022 19.81 20.55 18.88 18.90 12,028,442 -0.50(-2.58%)
Aug 10, 2022 19.70 20.13 19.15 19.40 15,106,452 +0.73(+3.91%)
Aug 09, 2022 19.38 19.63 18.66 18.67 14,182,184 -1.16(-5.85%)
Aug 08, 2022 20.06 21.52 19.78 19.83 23,522,576 -0.45(-2.22%)
Aug 05, 2022 18.21 20.35 17.92 20.28 47,487,820 +2.89(+16.62%)
Aug 04, 2022 16.74 17.45 16.74 17.39 27,460,222 +0.66(+3.95%)
Aug 03, 2022 16.35 16.93 16.23 16.73 23,352,322 +0.57(+3.53%)
Aug 02, 2022 15.25 16.21 15.15 16.16 29,787,718 +2.26(+16.26%)
Aug 01, 2022 13.64 14.14 13.17 13.90 12,531,885 +0.04(+0.29%)
Jul 29, 2022 13.70 13.89 13.19 13.86 11,762,943 -0.02(-0.14%)
Jul 28, 2022 13.33 13.89 13.05 13.88 11,854,479 +0.57(+4.28%)
Jul 27, 2022 12.83 13.38 12.52 13.31 10,834,902 +0.78(+6.23%)
Jul 26, 2022 13.07 13.11 12.47 12.53 10,798,631 -0.78(-5.86%)
Jul 25, 2022 13.52 13.53 13.02 13.31 7,558,199 -0.23(-1.70%)
Jul 22, 2022 14.32 14.47 13.46 13.54 8,055,087 -0.63(-4.45%)
Jul 21, 2022 14.39 14.53 13.99 14.17 10,301,207 -0.53(-3.61%)
Jul 20, 2022 13.79 14.80 13.79 14.70 14,189,245 +1.04(+7.61%)
Jul 19, 2022 13.52 13.83 13.29 13.66 9,000,813 +0.25(+1.86%)
Jul 18, 2022 13.21 13.99 13.17 13.41 15,972,168 +0.47(+3.63%)
Jul 15, 2022 12.31 13.03 12.14 12.94 13,497,068 +0.85(+7.03%)
Jul 14, 2022 12.30 12.48 12.02 12.09 11,901,908 -0.42(-3.36%)
Jul 13, 2022 12.24 12.60 11.96 12.51 10,530,963 -0.10(-0.79%)
Jul 12, 2022 12.35 12.78 12.35 12.61 12,370,516 +0.25(+2.02%)
Jul 11, 2022 13.18 13.39 12.34 12.36 17,412,776 -1.04(-7.76%)
Jul 08, 2022 13.67 13.82 13.05 13.40 16,036,197 -0.36(-2.62%)
Jul 07, 2022 13.29 13.81 13.17 13.76 19,290,322 +0.54(+4.08%)
Jul 06, 2022 13.78 13.93 13.14 13.22 16,464,053 -0.78(-5.57%)
Jul 05, 2022 13.13 14.03 12.79 14.00 13,053,354 +0.52(+3.86%)
Jul 01, 2022 13.38 13.70 13.13 13.48 9,734,253 +0.20(+1.51%)
Jun 30, 2022 13.78 13.86 13.06 13.28 11,810,858 -0.75(-5.35%)
Jun 29, 2022 14.58 14.58 13.85 14.03 12,078,554 -0.58(-3.97%)
Jun 28, 2022 15.95 16.16 14.60 14.61 15,583,447 -1.28(-8.06%)
Jun 27, 2022 16.49 16.73 15.78 15.89 8,552,642 -0.45(-2.75%)
Jun 24, 2022 15.81 16.54 15.74 16.34 12,218,610 +0.46(+2.90%)
Jun 23, 2022 14.85 15.95 14.57 15.88 10,773,646 +1.05(+7.08%)
Jun 22, 2022 14.43 15.34 14.38 14.83 7,721,502 +0.16(+1.09%)
Jun 21, 2022 15.24 15.50 14.63 14.67 10,827,415 -0.22(-1.48%)
Jun 17, 2022 14.01 14.94 13.96 14.89 13,379,124 +1.01(+7.28%)
Jun 16, 2022 14.65 14.90 13.73 13.88 9,552,000 -1.28(-8.44%)
Jun 15, 2022 14.33 15.43 14.32 15.16 14,013,536 +1.00(+7.06%)
Jun 14, 2022 14.53 14.64 13.92 14.16 9,603,202 -0.13(-0.91%)
Jun 13, 2022 15.08 15.23 14.18 14.29 13,247,659 -1.48(-9.38%)
Jun 10, 2022 16.58 16.96 15.75 15.77 10,779,780 -1.17(-6.91%)
Jun 09, 2022 17.39 17.87 16.91 16.94 9,666,971 -0.69(-3.91%)
Jun 08, 2022 17.25 17.80 17.21 17.63 14,224,255 +0.42(+2.44%)
Jun 07, 2022 16.90 17.43 16.77 17.21 7,766,945 +0.05(+0.29%)
Jun 06, 2022 17.78 17.91 16.77 17.16 10,919,577 -0.24(-1.38%)
Jun 03, 2022 17.97 18.10 17.31 17.40 8,264,035 -0.97(-5.28%)
Jun 02, 2022 17.01 18.46 17.00 18.37 9,370,584 +1.31(+7.68%)
Jun 01, 2022 17.63 17.98 16.98 17.06 10,382,572 -0.62(-3.51%)
May 31, 2022 17.68 18.31 17.36 17.68 11,181,194 -0.09(-0.51%)
May 27, 2022 17.96 18.24 17.68 17.77 11,974,728 +0.09(+0.51%)
May 26, 2022 16.80 17.80 16.61 17.68 14,707,503 +1.03(+6.19%)
May 25, 2022 16.77 17.14 16.33 16.65 16,204,480 -0.07(-0.42%)
May 24, 2022 19.75 19.79 16.57 16.72 18,371,540 -3.49(-17.27%)
May 23, 2022 19.20 20.24 18.68 20.21 11,292,516 +1.14(+5.98%)
May 20, 2022 19.48 19.56 18.02 19.07 12,751,674 -0.22(-1.14%)
May 19, 2022 18.21 19.57 18.17 19.29 11,637,011 +1.14(+6.28%)
May 18, 2022 19.53 19.69 18.12 18.15 13,834,126 -1.57(-7.96%)
May 17, 2022 19.51 20.18 19.13 19.72 10,203,492 +0.58(+3.03%)
May 16, 2022 19.85 20.03 19.11 19.14 9,445,427 -0.86(-4.30%)
May 13, 2022 18.86 20.18 18.86 20.00 12,841,804 +1.41(+7.58%)
May 12, 2022 17.26 19.00 17.24 18.59 16,155,588 +0.87(+4.91%)
May 11, 2022 18.95 19.37 17.52 17.72 21,522,680 -1.28(-6.74%)
May 10, 2022 18.94 19.63 18.20 19.00 21,722,324 +0.39(+2.10%)
May 09, 2022 19.85 20.64 18.40 18.61 22,038,436 -1.90(-9.26%)
May 06, 2022 21.70 21.72 19.59 20.51 28,942,168 -1.52(-6.90%)
May 05, 2022 21.60 22.82 21.21 22.03 43,095,116 +0.47(+2.18%)
May 04, 2022 22.27 22.46 20.02 21.56 112,435,512 -9.20(-29.91%)
May 03, 2022 31.39 31.65 30.06 30.76 24,024,826 -0.74(-2.35%)
May 02, 2022 32.26 32.52 29.93 31.50 11,735,969 -1.10(-3.37%)
Apr 29, 2022 33.26 34.35 32.56 32.60 4,761,854 -0.96(-2.86%)
Apr 28, 2022 32.90 33.83 31.88 33.56 4,543,848 +1.33(+4.13%)
Apr 27, 2022 32.07 33.00 31.52 32.23 4,987,461 -0.22(-0.68%)
Apr 26, 2022 33.36 33.74 32.40 32.45 4,225,147 -1.46(-4.31%)
Apr 25, 2022 32.85 34.12 32.71 33.91 5,286,634 +0.75(+2.26%)
Apr 22, 2022 34.14 34.57 32.87 33.16 3,653,167 -0.95(-2.79%)
Apr 21, 2022 36.59 36.92 33.97 34.11 6,108,199 -1.59(-4.45%)
Apr 20, 2022 36.50 36.79 35.61 35.70 3,284,605 -0.61(-1.68%)
Apr 19, 2022 34.96 36.43 34.85 36.31 3,966,915 +1.70(+4.91%)
Apr 18, 2022 35.29 35.65 34.38 34.61 3,038,961 -0.93(-2.62%)
Apr 14, 2022 35.06 36.10 34.77 35.54 5,632,510 +0.74(+2.13%)
Apr 13, 2022 33.56 34.94 33.40 34.80 4,056,809 +1.35(+4.04%)
Apr 12, 2022 33.62 34.39 33.13 33.45 3,880,504 +0.13(+0.39%)
Apr 11, 2022 32.93 34.03 32.35 33.32 4,052,192 -0.27(-0.80%)
Apr 08, 2022 34.19 34.50 33.37 33.59 4,705,357 -1.02(-2.95%)
Apr 07, 2022 36.09 36.22 33.60 34.61 6,403,307 -1.47(-4.07%)
Apr 06, 2022 36.38 36.51 34.89 36.08 6,661,884 -1.07(-2.88%)
Apr 05, 2022 38.98 39.13 37.03 37.15 4,198,163 -1.81(-4.65%)
Apr 04, 2022 37.93 39.31 37.66 38.96 3,527,581 +1.44(+3.84%)
Apr 01, 2022 38.40 38.90 37.24 37.52 4,260,473 -0.88(-2.29%)
Mar 31, 2022 38.80 38.96 37.63 38.40 4,735,395 -0.25(-0.65%)
Mar 30, 2022 39.75 40.00 38.22 38.65 3,777,006 -1.51(-3.76%)
Mar 29, 2022 38.04 40.46 38.04 40.16 7,118,551 +2.57(+6.84%)
Mar 28, 2022 37.54 37.83 36.50 37.59 4,278,710 +0.08(+0.21%)
Mar 25, 2022 39.00 39.00 37.21 37.51 3,394,170 -1.47(-3.77%)
Mar 24, 2022 38.43 39.02 37.12 38.98 4,885,921 +0.55(+1.43%)
Mar 23, 2022 37.98 38.74 37.53 38.43 5,171,386 +0.18(+0.47%)
Mar 22, 2022 37.14 38.61 36.87 38.25 4,818,520 +1.40(+3.80%)
Mar 21, 2022 37.91 38.00 36.22 36.85 5,594,403 -1.77(-4.58%)
Mar 18, 2022 37.61 38.68 37.53 38.62 5,561,988 +0.83(+2.20%)
Mar 17, 2022 37.85 37.91 36.62 37.79 4,837,134 -0.07(-0.18%)
Mar 16, 2022 36.76 37.90 36.21 37.86 6,779,134 +2.12(+5.93%)
Mar 15, 2022 35.75 36.98 34.96 35.74 6,628,469 +0.35(+0.99%)
Mar 14, 2022 37.06 37.08 35.08 35.39 5,559,828 -1.86(-4.99%)
Mar 11, 2022 38.07 38.39 37.18 37.25 2,798,829 -0.38(-1.01%)
Mar 10, 2022 36.83 37.95 36.61 37.63 3,868,794 -0.17(-0.45%)
Mar 09, 2022 38.01 39.43 37.47 37.80 7,335,903 +1.26(+3.45%)
Mar 08, 2022 34.40 37.74 34.13 36.54 8,063,825 +2.06(+5.97%)
Mar 07, 2022 36.92 38.07 34.44 34.48 8,656,914 -0.80(-2.27%)
Mar 04, 2022 36.46 37.08 34.70 35.28 7,623,201 -1.70(-4.60%)
Mar 03, 2022 38.94 39.40 36.57 36.98 4,309,435 -1.95(-5.01%)
Mar 02, 2022 38.05 39.07 37.46 38.93 4,479,182 +1.25(+3.32%)
Mar 01, 2022 38.51 38.61 36.52 37.68 5,936,782 -1.26(-3.24%)
Feb 28, 2022 38.15 39.43 37.92 38.94 6,899,579 +0.33(+0.85%)
Feb 25, 2022 39.15 38.88 37.79 38.61 6,208,504 -0.16(-0.41%)
Feb 24, 2022 34.82 38.80 34.58 38.77 8,745,391 +1.34(+3.58%)
Feb 23, 2022 39.24 39.59 37.29 37.43 5,044,970 -1.45(-3.73%)
Feb 22, 2022 40.84 41.38 37.82 38.88 9,340,589 -2.38(-5.77%)
Feb 18, 2022 41.26 0 -1.64(-3.82%)
Feb 17, 2022 43.16 43.96 42.37 42.90 4,373,407 -0.92(-2.10%)
Feb 16, 2022 43.01 44.50 42.81 43.82 7,192,548 +0.32(+0.74%)
Feb 15, 2022 41.00 43.52 40.73 43.50 6,466,136 +3.51(+8.78%)
Feb 14, 2022 39.98 40.99 39.42 39.99 5,718,409 +0.00(+0.00%)
Feb 11, 2022 42.15 42.55 38.94 39.99 10,544,618 -2.11(-5.01%)
Feb 10, 2022 43.60 45.65 41.71 42.10 24,083,530 -1.90(-4.32%)
Feb 09, 2022 40.28 44.17 38.80 44.00 25,699,090 +3.29(+8.08%)
Feb 08, 2022 38.73 41.40 38.30 40.71 19,921,110 +1.61(+4.12%)
Feb 07, 2022 37.83 40.15 37.84 39.10 7,385,835 +1.42(+3.77%)
Feb 04, 2022 36.52 38.05 36.27 37.68 4,288,965 +1.32(+3.63%)
Feb 03, 2022 37.67 36.23 36.36 4,773,488 -2.08(-5.41%)
Feb 02, 2022 39.58 39.59 38.04 38.44 3,969,188 -0.98(-2.49%)
Feb 01, 2022 39.04 39.53 38.15 39.42 4,594,995 +0.90(+2.34%)
Jan 31, 2022 35.59 38.52 6,830,714 +2.77(+7.75%)
Jan 28, 2022 34.80 35.80 33.94 35.75 5,044,113 +0.82(+2.35%)
Jan 27, 2022 36.19 36.40 34.84 34.93 6,304,236 -0.75(-2.10%)
Jan 26, 2022 37.17 38.17 35.60 35.68 7,503,144 -0.31(-0.86%)
Jan 25, 2022 36.07 37.08 35.42 35.99 6,949,590 -1.14(-3.07%)
Jan 24, 2022 35.88 37.22 34.48 37.13 7,779,405 +0.33(+0.90%)
Jan 21, 2022 36.71 37.59 35.80 36.80 8,478,094 -0.80(-2.13%)
Jan 20, 2022 36.97 39.93 36.92 37.60 8,191,859 +0.69(+1.87%)
Jan 19, 2022 38.50 38.83 36.83 36.91 6,939,973 -1.52(-3.96%)
Jan 18, 2022 40.89 40.94 38.40 38.43 6,904,254 -2.83(-6.86%)
Jan 14, 2022 41.26 0 -1.34(-3.15%)
Jan 13, 2022 42.68 43.43 42.13 42.60 5,606,169 +0.22(+0.52%)
Jan 12, 2022 44.39 44.40 42.30 42.38 7,181,758 -2.12(-4.76%)
Jan 11, 2022 43.78 45.81 43.58 44.50 6,361,746 +0.37(+0.84%)
Jan 10, 2022 42.96 44.22 41.61 44.13 5,060,826 +1.03(+2.39%)
Jan 07, 2022 42.70 44.24 42.50 43.10 5,570,208 -0.50(-1.15%)
Jan 06, 2022 44.13 44.98 42.59 43.60 4,787,532 +0.01(+0.02%)
Jan 05, 2022 44.90 46.64 43.49 43.59 5,496,319 -1.36(-3.03%)
Jan 04, 2022 44.66 45.27 43.69 44.95 5,649,430 +0.36(+0.81%)
Jan 03, 2022 43.39 44.96 42.62 44.59 4,975,340 +1.86(+4.35%)
Dec 31, 2021 43.32 44.09 42.64 42.73 3,235,342 -0.76(-1.75%)
Dec 30, 2021 42.54 44.35 42.54 43.49 3,436,689 +0.25(+0.58%)
Dec 29, 2021 43.43 43.62 42.20 43.24 3,145,842 -0.28(-0.64%)
Dec 28, 2021 43.78 44.66 43.03 43.52 3,401,927 -0.51(-1.16%)
Dec 27, 2021 43.94 44.56 43.22 44.03 3,966,887 -0.15(-0.34%)
Dec 23, 2021 43.07 44.61 42.99 44.18 6,242,358 +1.72(+4.05%)
Dec 22, 2021 40.80 42.71 40.73 42.46 6,210,975 +1.55(+3.79%)
Dec 21, 2021 39.03 41.06 38.92 40.91 5,946,894 +2.29(+5.93%)
Dec 20, 2021 37.52 39.12 36.71 38.62 4,920,417 +0.55(+1.44%)
Dec 17, 2021 37.18 38.53 36.25 38.07 8,219,029 +0.61(+1.63%)
Dec 16, 2021 38.81 39.22 37.19 37.46 4,400,627 -1.54(-3.95%)
Dec 15, 2021 39.00 39.25 37.32 39.00 7,230,762 +0.02(+0.05%)
Dec 14, 2021 38.26 40.91 38.07 38.98 10,142,994 +0.70(+1.82%)
Dec 13, 2021 39.00 39.25 37.71 38.28 7,785,332 -1.23(-3.11%)
Dec 10, 2021 41.08 41.40 39.04 39.51 5,170,804 -1.25(-3.07%)
Dec 09, 2021 41.71 42.24 40.70 40.76 4,555,301 -1.45(-3.44%)
Dec 08, 2021 41.99 43.06 41.41 42.21 5,464,708 +0.80(+1.93%)
Dec 07, 2021 42.88 43.83 41.17 41.41 7,948,907 -0.54(-1.29%)
Dec 06, 2021 39.71 42.60 38.95 41.95 7,763,057 +2.48(+6.28%)
Dec 03, 2021 40.90 41.05 38.26 39.47 7,661,993 -1.68(-4.08%)
Dec 02, 2021 39.30 41.39 38.42 41.15 10,755,738 +2.93(+7.67%)
Dec 01, 2021 41.74 41.95 37.97 38.22 8,244,023 -2.39(-5.89%)
Nov 30, 2021 41.24 41.80 39.03 40.61 10,053,067 -1.21(-2.89%)
Nov 29, 2021 43.00 43.62 40.83 41.82 6,596,537 -0.58(-1.37%)
Nov 26, 2021 41.68 42.58 40.41 42.40 7,584,795 -2.12(-4.76%)
Nov 24, 2021 44.56 44.80 43.30 44.52 5,861,740 -1.15(-2.52%)
Nov 23, 2021 45.39 46.48 44.53 45.67 5,096,714 +0.19(+0.42%)
Nov 22, 2021 47.29 47.41 43.70 45.48 9,102,387 -2.04(-4.29%)
Nov 19, 2021 48.80 48.80 47.29 47.52 4,665,561 -1.77(-3.59%)
Nov 18, 2021 49.70 49.39 49.08 49.29 3,646,759 -0.41(-0.82%)
Nov 17, 2021 50.77 51.15 49.09 49.70 4,380,451 -1.58(-3.08%)
Nov 16, 2021 52.11 52.69 51.24 51.28 3,551,034 -0.38(-0.74%)
Nov 15, 2021 53.00 53.59 50.98 51.66 4,385,032 -1.30(-2.45%)
Nov 12, 2021 53.39 53.47 52.28 52.96 4,680,104 -0.22(-0.41%)
Nov 11, 2021 54.84 54.96 52.84 53.18 5,163,248 -1.42(-2.60%)
Nov 10, 2021 55.43 54.60 7,999,547 -1.66(-2.95%)
Nov 09, 2021 55.19 56.30 54.08 56.26 6,751,109 +1.02(+1.85%)
Nov 08, 2021 53.98 56.38 53.61 55.24 7,767,358 +1.69(+3.16%)
Nov 05, 2021 51.15 54.00 51.15 53.55 13,542,034 +4.41(+8.97%)
Nov 04, 2021 49.24 50.61 48.21 49.14 6,774,554 +0.11(+0.22%)
Nov 03, 2021 51.55 52.08 48.35 49.03 20,724,440 +3.71(+8.19%)
Nov 02, 2021 46.69 46.82 44.05 45.32 13,944,768 -1.08(-2.33%)
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.