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

Trade Desk Inc (NQ: TTD )

82.36 -1.43 (-1.71%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 25, 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 (%)
May 31, 2022 52.94 53.89 50.46 52.05 6,112,475 -0.44(-0.84%)
May 27, 2022 49.78 52.51 49.78 52.49 6,251,364 +3.46(+7.06%)
May 26, 2022 44.84 49.75 44.16 49.03 13,543,848 +2.70(+5.83%)
May 25, 2022 42.01 46.70 42.01 46.33 7,974,921 +3.55(+8.30%)
May 24, 2022 46.00 46.25 40.10 42.78 21,139,786 -9.72(-18.51%)
May 23, 2022 52.30 53.00 49.69 52.50 4,233,335 -0.14(-0.27%)
May 20, 2022 55.10 55.28 49.65 52.64 5,557,100 -1.04(-1.94%)
May 19, 2022 50.88 54.98 50.75 53.68 6,510,688 +2.90(+5.71%)
May 18, 2022 51.60 54.64 50.15 50.78 5,940,604 -2.59(-4.85%)
May 17, 2022 53.21 54.89 51.06 53.37 5,085,223 +2.40(+4.71%)
May 16, 2022 53.51 54.40 50.88 50.97 9,439,803 -0.95(-1.83%)
May 13, 2022 46.87 52.15 46.66 51.92 7,664,365 +7.08(+15.79%)
May 12, 2022 41.92 46.96 40.45 44.84 10,640,146 +1.50(+3.46%)
May 11, 2022 42.11 44.84 40.91 43.34 16,928,690 -0.41(-0.94%)
May 10, 2022 46.40 47.20 39.39 43.75 15,992,826 -1.24(-2.76%)
May 09, 2022 47.00 47.78 42.78 44.99 11,846,453 -3.93(-8.03%)
May 06, 2022 54.16 54.47 48.51 48.92 10,956,153 -6.24(-11.31%)
May 05, 2022 61.26 61.70 53.80 55.16 6,784,309 -7.33(-11.73%)
May 04, 2022 60.59 62.79 56.10 62.49 6,279,709 +2.19(+3.63%)
May 03, 2022 61.90 63.16 58.36 60.30 5,954,706 -1.78(-2.87%)
May 02, 2022 58.51 62.12 57.73 62.08 4,499,780 +3.16(+5.36%)
Apr 29, 2022 60.36 63.80 58.50 58.92 4,340,349 -1.88(-3.09%)
Apr 28, 2022 58.62 61.85 56.77 60.80 4,793,612 +3.77(+6.61%)
Apr 27, 2022 59.25 62.25 56.69 57.03 5,183,727 -2.54(-4.26%)
Apr 26, 2022 61.90 62.61 59.36 59.57 3,349,014 -3.45(-5.47%)
Apr 25, 2022 59.00 63.13 58.76 63.02 4,150,523 +3.58(+6.02%)
Apr 22, 2022 62.76 64.49 59.29 59.44 6,085,996 -4.03(-6.35%)
Apr 21, 2022 68.39 69.82 63.06 63.47 5,744,168 -3.45(-5.16%)
Apr 20, 2022 69.30 71.60 66.62 66.92 8,275,926 +0.03(+0.04%)
Apr 19, 2022 61.98 67.71 61.19 66.89 5,726,211 +4.86(+7.83%)
Apr 18, 2022 63.02 63.64 60.24 62.03 3,196,298 -1.55(-2.44%)
Apr 14, 2022 66.65 67.04 63.57 63.58 3,693,848 -3.43(-5.12%)
Apr 13, 2022 65.66 67.88 64.22 67.01 2,802,743 +1.17(+1.78%)
Apr 12, 2022 68.90 70.62 65.76 65.84 3,242,802 -1.36(-2.02%)
Apr 11, 2022 66.07 68.48 64.40 67.20 3,434,108 -0.59(-0.87%)
Apr 08, 2022 67.25 69.29 66.20 67.79 2,898,026 -0.77(-1.12%)
Apr 07, 2022 67.52 69.98 65.77 68.56 4,361,513 +0.83(+1.23%)
Apr 06, 2022 70.14 70.78 66.20 67.73 4,595,010 -4.24(-5.89%)
Apr 05, 2022 74.61 75.35 70.88 71.97 3,468,464 -3.25(-4.32%)
Apr 04, 2022 72.53 75.98 72.53 75.22 3,642,406 +2.89(+4.00%)
Apr 01, 2022 69.85 75.35 69.36 72.33 7,051,917 +3.08(+4.45%)
Mar 31, 2022 71.77 72.28 69.23 69.25 3,087,534 -2.38(-3.32%)
Mar 30, 2022 72.02 74.05 70.63 71.63 4,681,646 -1.70(-2.32%)
Mar 29, 2022 70.63 73.95 69.53 73.33 5,640,222 +4.44(+6.45%)
Mar 28, 2022 65.60 69.13 65.40 68.89 5,540,206 +3.44(+5.26%)
Mar 25, 2022 68.23 68.76 62.91 65.45 8,411,491 -2.95(-4.31%)
Mar 24, 2022 67.11 68.54 64.86 68.40 4,052,100 +1.76(+2.64%)
Mar 23, 2022 66.48 70.09 65.12 66.64 6,276,017 -1.11(-1.64%)
Mar 22, 2022 66.88 69.31 65.10 67.75 5,131,777 +0.79(+1.18%)
Mar 21, 2022 68.22 69.41 64.43 66.96 5,575,400 -1.85(-2.69%)
Mar 18, 2022 64.78 68.99 64.62 68.81 7,960,557 +3.40(+5.20%)
Mar 17, 2022 59.53 65.67 58.70 65.41 7,495,101 +5.10(+8.46%)
Mar 16, 2022 55.52 60.77 55.33 60.31 9,220,545 +6.44(+11.95%)
Mar 15, 2022 52.61 54.43 51.60 53.87 8,930,986 +1.39(+2.65%)
Mar 14, 2022 56.40 56.89 51.18 52.48 10,388,122 -4.32(-7.61%)
Mar 11, 2022 63.95 63.95 56.78 56.80 7,767,156 -6.23(-9.88%)
Mar 10, 2022 64.79 65.15 61.34 63.03 4,799,739 -3.37(-5.08%)
Mar 09, 2022 65.20 67.40 63.60 66.40 4,983,919 +4.05(+6.50%)
Mar 08, 2022 65.62 65.70 60.61 62.35 10,637,014 -3.76(-5.69%)
Mar 07, 2022 75.60 76.82 66.06 66.11 8,024,594 -9.55(-12.62%)
Mar 04, 2022 79.79 81.19 75.10 75.66 3,698,571 -3.62(-4.57%)
Mar 03, 2022 82.37 82.92 78.47 79.28 4,107,783 -2.98(-3.62%)
Mar 02, 2022 83.46 83.46 78.52 82.26 3,597,017 +0.18(+0.22%)
Mar 01, 2022 85.50 86.24 81.02 82.08 5,086,205 -3.24(-3.80%)
Feb 28, 2022 83.50 86.88 82.43 85.32 5,522,006 +1.69(+2.02%)
Feb 25, 2022 81.99 84.45 81.88 83.63 5,456,332 +0.81(+0.98%)
Feb 24, 2022 69.67 83.22 69.26 82.82 9,835,420 +8.70(+11.74%)
Feb 23, 2022 75.99 76.63 73.31 74.12 4,988,822 -0.68(-0.91%)
Feb 22, 2022 75.38 79.40 74.45 74.80 6,134,614 -3.25(-4.16%)
Feb 18, 2022 78.05 0 -1.36(-1.71%)
Feb 17, 2022 78.47 83.67 78.17 79.41 7,529,761 -1.50(-1.85%)
Feb 16, 2022 76.82 81.77 71.05 80.91 19,230,008 +0.39(+0.48%)
Feb 15, 2022 79.24 80.85 77.10 80.52 7,150,292 +4.01(+5.24%)
Feb 14, 2022 75.93 79.37 75.39 76.51 6,337,445 +0.21(+0.28%)
Feb 11, 2022 81.31 83.33 74.85 76.30 9,431,588 -5.84(-7.11%)
Feb 10, 2022 78.71 85.08 78.61 82.14 8,578,429 +2.20(+2.75%)
Feb 09, 2022 77.73 80.01 76.67 79.94 5,494,837 +3.45(+4.51%)
Feb 08, 2022 72.40 76.73 72.20 76.49 5,537,344 +2.92(+3.97%)
Feb 07, 2022 72.97 76.70 72.50 73.57 5,993,382 +0.53(+0.73%)
Feb 04, 2022 67.66 73.31 66.55 73.04 7,950,234 +7.20(+10.94%)
Feb 03, 2022 64.43 65.84 8,247,156 -4.17(-5.96%)
Feb 02, 2022 72.87 74.33 69.35 70.01 6,740,673 -1.08(-1.52%)
Feb 01, 2022 70.46 71.30 68.36 71.09 6,221,118 +7.49(+11.78%)
Jan 28, 2022 60.89 64.10 57.82 63.60 6,200,014 +3.43(+5.70%)
Jan 27, 2022 62.65 64.45 59.61 60.17 5,776,780 -1.29(-2.10%)
Jan 26, 2022 66.58 66.99 60.52 61.46 9,484,059 -1.21(-1.93%)
Jan 25, 2022 62.89 65.48 62.25 62.67 9,265,013 -2.66(-4.07%)
Jan 24, 2022 56.32 65.49 55.05 65.33 15,942,653 +5.88(+9.89%)
Jan 21, 2022 66.11 66.69 59.30 59.45 13,187,791 -8.28(-12.23%)
Jan 20, 2022 70.18 72.34 67.41 67.73 3,932,475 -1.27(-1.84%)
Jan 19, 2022 71.61 72.48 68.34 69.00 4,986,318 -2.00(-2.82%)
Jan 18, 2022 72.82 74.89 70.28 71.00 5,570,596 -4.47(-5.92%)
Jan 14, 2022 75.47 0 -0.29(-0.38%)
Jan 13, 2022 82.49 82.59 75.71 75.76 4,185,250 -6.63(-8.05%)
Jan 12, 2022 85.52 87.68 81.80 82.39 3,485,940 -2.49(-2.93%)
Jan 11, 2022 80.34 85.85 78.75 84.88 6,047,467 +3.88(+4.79%)
Jan 10, 2022 75.51 81.28 73.80 81.00 7,078,605 +2.06(+2.61%)
Jan 07, 2022 78.00 82.40 77.42 78.94 6,379,980 +2.01(+2.61%)
Jan 06, 2022 78.00 81.00 75.70 76.93 5,335,762 -2.71(-3.40%)
Jan 05, 2022 83.52 84.48 78.25 79.64 6,564,539 -5.72(-6.70%)
Jan 04, 2022 89.98 90.85 81.67 85.36 7,461,699 -4.75(-5.27%)
Jan 03, 2022 92.66 93.26 88.23 90.11 3,735,358 -1.53(-1.67%)
Dec 31, 2021 94.18 94.85 91.57 91.64 2,294,465 -2.63(-2.79%)
Dec 30, 2021 92.11 95.55 91.81 94.27 2,242,294 +1.70(+1.84%)
Dec 29, 2021 94.07 94.55 91.04 92.57 2,083,501 -2.22(-2.34%)
Dec 28, 2021 98.21 98.22 94.00 94.79 1,894,201 -2.89(-2.96%)
Dec 27, 2021 96.53 98.60 96.00 97.68 2,119,054 +1.63(+1.70%)
Dec 23, 2021 94.32 96.62 92.31 96.05 3,079,196 +2.56(+2.74%)
Dec 22, 2021 92.20 94.14 91.11 93.49 2,397,890 -0.04(-0.04%)
Dec 21, 2021 91.40 93.75 88.87 93.53 4,248,066 +5.49(+6.24%)
Dec 20, 2021 88.07 89.15 86.50 88.04 3,934,118 -1.95(-2.17%)
Dec 17, 2021 84.51 90.18 84.20 89.99 4,020,604 +2.88(+3.31%)
Dec 16, 2021 92.62 92.70 85.36 87.11 3,554,494 -4.32(-4.72%)
Dec 15, 2021 88.48 92.16 84.42 91.43 4,464,278 +3.10(+3.51%)
Dec 14, 2021 90.16 91.40 85.88 88.33 4,162,521 -4.17(-4.51%)
Dec 13, 2021 94.41 95.21 90.62 92.50 3,053,393 -1.61(-1.71%)
Dec 10, 2021 96.30 98.21 93.27 94.11 2,692,785 -0.53(-0.56%)
Dec 09, 2021 97.62 99.50 93.85 94.64 2,533,306 -3.26(-3.33%)
Dec 08, 2021 95.52 99.00 93.08 97.90 2,604,985 +2.18(+2.28%)
Dec 07, 2021 94.35 97.59 94.19 95.72 3,920,571 +6.09(+6.79%)
Dec 06, 2021 87.61 91.82 85.35 89.63 4,804,604 +0.12(+0.13%)
Dec 03, 2021 95.70 95.75 88.18 89.51 6,015,468 -6.38(-6.65%)
Dec 02, 2021 95.32 98.64 93.71 95.89 5,192,180 +0.67(+0.70%)
Dec 01, 2021 105.20 105.85 94.43 95.22 5,204,780 -8.20(-7.93%)
Nov 30, 2021 107.36 110.87 101.59 103.42 5,766,837 -4.09(-3.80%)
Nov 29, 2021 105.22 108.20 103.00 107.51 3,160,738 +3.53(+3.39%)
Nov 26, 2021 103.82 108.49 103.25 103.98 2,548,092 -2.23(-2.10%)
Nov 24, 2021 102.22 106.46 100.86 106.21 5,319,812 +3.47(+3.38%)
Nov 23, 2021 101.26 105.69 100.25 102.74 6,011,527 -4.57(-4.26%)
Nov 22, 2021 107.31 107.79 98.71 107.31 8,095,159 -0.48(-0.45%)
Nov 19, 2021 108.23 110.63 107.04 107.79 4,365,411 +2.32(+2.20%)
Nov 18, 2021 108.29 105.83 104.74 105.47 5,718,052 -2.03(-1.89%)
Nov 17, 2021 111.09 114.09 107.05 107.50 5,406,647 -4.14(-3.71%)
Nov 16, 2021 104.72 111.82 104.21 111.64 8,779,377 +6.19(+5.87%)
Nov 15, 2021 99.91 108.52 99.58 105.45 11,743,539 +5.12(+5.10%)
Nov 12, 2021 93.70 100.59 93.60 100.33 12,305,783 +8.78(+9.59%)
Nov 11, 2021 90.40 92.56 88.65 91.55 3,851,780 +2.89(+3.26%)
Nov 10, 2021 91.99 88.66 10,006,050 -8.43(-8.68%)
Nov 09, 2021 89.61 98.20 89.11 97.09 17,229,804 +8.34(+9.40%)
Nov 08, 2021 84.30 89.76 80.71 88.75 31,528,988 +20.20(+29.47%)
Nov 05, 2021 72.99 72.99 68.46 68.55 8,623,099 -3.88(-5.36%)
Nov 04, 2021 75.66 75.66 71.25 72.43 5,335,050 -4.28(-5.58%)
Nov 03, 2021 75.27 76.86 73.68 76.71 2,711,148 +1.67(+2.23%)
Nov 02, 2021 76.06 76.35 73.04 75.04 3,251,130 -1.45(-1.90%)
Nov 01, 2021 75.19 76.68 74.75 76.49 2,629,895 +1.58(+2.11%)
Oct 29, 2021 74.59 76.04 74.09 74.91 2,332,827 -0.52(-0.69%)
Oct 28, 2021 73.25 75.75 73.22 75.43 2,336,083 +2.38(+3.26%)
Oct 27, 2021 76.50 77.69 73.00 73.05 3,935,244 -3.73(-4.86%)
Oct 26, 2021 76.95 76.78 3,022,096 +0.67(+0.88%)
Oct 25, 2021 74.16 76.65 76.11 3,047,552 +2.15(+2.91%)
Oct 22, 2021 76.73 73.24 73.96 7,444,974 -7.10(-8.76%)
Oct 21, 2021 79.17 81.39 78.65 81.06 2,541,895 +1.50(+1.89%)
Oct 20, 2021 82.17 82.99 79.35 79.56 2,521,061 -1.85(-2.27%)
Oct 19, 2021 81.16 82.72 80.69 81.41 2,973,038 +0.59(+0.73%)
Oct 18, 2021 78.46 81.10 77.77 80.82 3,105,023 +2.36(+3.01%)
Oct 15, 2021 77.41 78.94 76.07 78.46 2,850,584 +1.37(+1.78%)
Oct 14, 2021 77.05 79.17 76.79 77.09 3,537,743 +1.37(+1.81%)
Oct 13, 2021 73.39 75.94 73.39 75.72 3,859,402 +2.97(+4.08%)
Oct 12, 2021 71.79 73.37 70.81 72.75 2,702,632 +2.03(+2.87%)
Oct 11, 2021 70.50 72.20 70.11 70.72 2,047,547 -0.28(-0.39%)
Oct 08, 2021 70.83 71.98 69.78 71.00 3,482,254 +0.58(+0.82%)
Oct 07, 2021 69.51 71.07 69.44 70.42 2,645,756 +2.13(+3.12%)
Oct 06, 2021 66.30 69.59 66.22 68.29 2,601,323 +0.69(+1.02%)
Oct 05, 2021 66.84 68.39 66.60 67.60 2,692,304 +1.57(+2.38%)
Oct 04, 2021 69.16 69.32 65.32 66.03 5,393,628 -4.39(-6.23%)
Oct 01, 2021 70.03 70.76 68.70 70.42 1,971,856 +0.12(+0.17%)
Sep 30, 2021 68.58 70.91 67.80 70.30 3,752,830 +2.49(+3.67%)
Sep 29, 2021 70.70 70.99 67.71 67.81 3,415,977 -1.46(-2.11%)
Sep 28, 2021 73.91 74.25 69.20 69.27 5,594,243 -6.52(-8.60%)
Sep 27, 2021 75.72 75.95 74.39 75.79 2,393,489 -0.68(-0.89%)
Sep 24, 2021 75.10 76.59 73.94 76.47 2,252,699 +0.07(+0.09%)
Sep 23, 2021 76.62 77.23 75.74 76.40 2,754,911 +0.82(+1.08%)
Sep 22, 2021 72.30 75.83 71.85 75.58 4,013,021 +3.44(+4.77%)
Sep 21, 2021 70.47 72.74 70.30 72.14 2,877,025 +2.43(+3.49%)
Sep 20, 2021 69.61 71.31 68.51 69.71 3,314,470 -2.87(-3.95%)
Sep 17, 2021 73.11 74.10 71.87 72.58 4,109,166 -0.62(-0.85%)
Sep 16, 2021 70.45 73.40 70.10 73.20 3,233,606 +2.45(+3.46%)
Sep 15, 2021 70.52 71.02 69.20 70.75 3,010,848 -0.08(-0.11%)
Sep 14, 2021 71.50 72.73 70.45 70.83 2,879,428 -0.37(-0.52%)
Sep 13, 2021 72.35 72.39 69.30 71.20 4,135,579 -1.58(-2.17%)
Sep 10, 2021 73.66 74.46 72.59 72.78 2,622,633 -0.04(-0.05%)
Sep 09, 2021 72.14 73.60 71.15 72.82 3,445,429 +0.52(+0.72%)
Sep 08, 2021 74.95 74.95 71.85 72.30 4,781,724 -2.98(-3.96%)
Sep 07, 2021 78.44 78.44 75.09 75.28 3,547,427 -2.92(-3.73%)
Sep 03, 2021 77.98 78.98 76.66 78.20 2,417,708 +0.18(+0.23%)
Sep 02, 2021 79.93 80.00 77.70 78.02 2,819,879 -1.49(-1.87%)
Sep 01, 2021 80.25 80.70 78.82 79.51 2,520,460 -0.54(-0.67%)
Aug 31, 2021 80.12 81.02 79.17 80.05 2,712,085 -0.66(-0.82%)
Aug 30, 2021 80.60 81.95 80.34 80.71 5,007,819 +0.13(+0.16%)
Aug 27, 2021 79.18 80.98 78.80 80.58 2,494,626 +2.16(+2.75%)
Aug 26, 2021 79.85 81.05 78.22 78.42 2,019,448 -1.64(-2.05%)
Aug 25, 2021 80.78 80.99 79.52 80.06 1,798,962 -0.56(-0.69%)
Aug 24, 2021 80.10 81.98 79.66 80.62 2,763,853 +1.23(+1.55%)
Aug 23, 2021 77.66 79.77 77.66 79.39 2,114,639 +2.21(+2.86%)
Aug 20, 2021 75.92 77.49 75.79 77.18 2,152,691 +1.39(+1.83%)
Aug 19, 2021 75.68 77.55 75.14 75.79 2,840,717 -1.11(-1.44%)
Aug 18, 2021 79.52 80.00 76.85 76.90 2,680,942 -2.36(-2.98%)
Aug 17, 2021 78.50 79.68 77.93 79.26 3,752,686 +0.30(+0.38%)
Aug 16, 2021 80.10 80.29 77.32 78.96 4,703,485 -1.95(-2.41%)
Aug 13, 2021 85.00 85.00 80.78 80.91 5,839,211 -4.70(-5.49%)
Aug 12, 2021 82.27 85.75 82.25 85.61 5,311,251 +3.21(+3.90%)
Aug 11, 2021 86.31 86.66 81.45 82.40 6,663,653 -5.16(-5.89%)
Aug 10, 2021 82.85 90.00 82.85 87.56 12,896,302 +6.24(+7.67%)
Aug 09, 2021 82.57 83.88 78.25 81.32 8,619,478 -2.72(-3.24%)
Aug 06, 2021 83.15 84.99 82.31 84.04 3,508,708 +0.66(+0.79%)
Aug 05, 2021 84.80 86.26 83.06 83.38 4,783,677 -3.06(-3.54%)
Aug 04, 2021 83.00 86.69 82.76 86.44 4,333,816 +3.28(+3.94%)
Aug 03, 2021 83.00 84.62 81.77 83.16 2,871,063 -0.03(-0.04%)
Aug 02, 2021 82.16 84.00 81.11 83.19 4,487,309 +1.28(+1.56%)
Jul 30, 2021 82.50 83.85 81.75 81.91 5,072,883 -2.19(-2.60%)
Jul 29, 2021 84.30 85.97 83.83 84.10 4,998,347 -1.46(-1.71%)
Jul 28, 2021 83.20 86.15 82.85 85.56 6,581,034 +2.88(+3.48%)
Jul 27, 2021 81.58 84.98 79.63 82.68 10,160,478 +1.23(+1.51%)
Jul 26, 2021 80.07 81.91 78.76 81.45 4,873,297 +0.30(+0.37%)
Jul 23, 2021 77.47 82.66 77.45 81.15 11,687,783 +7.04(+9.50%)
Jul 22, 2021 74.71 75.30 72.63 74.11 2,648,583 -0.04(-0.05%)
Jul 21, 2021 73.44 74.41 72.50 74.15 2,758,363 +1.15(+1.58%)
Jul 20, 2021 71.69 73.83 69.34 73.00 4,595,733 +2.06(+2.90%)
Jul 19, 2021 67.92 71.45 67.37 70.94 5,631,572 +0.32(+0.45%)
Jul 16, 2021 72.86 72.86 69.36 70.62 5,164,506 -1.37(-1.90%)
Jul 15, 2021 72.41 74.60 70.76 71.99 4,642,005 -1.64(-2.23%)
Jul 14, 2021 77.44 78.23 73.44 73.63 4,873,307 -2.87(-3.75%)
Jul 13, 2021 77.97 79.17 75.56 76.50 4,253,403 -1.35(-1.73%)
Jul 12, 2021 78.55 79.42 76.43 77.85 3,239,069 -0.10(-0.13%)
Jul 09, 2021 77.52 78.74 75.53 77.95 3,663,368 +1.84(+2.42%)
Jul 08, 2021 74.05 77.57 73.20 76.11 6,479,463 -1.53(-1.97%)
Jul 07, 2021 78.07 81.89 76.75 77.64 9,137,714 +1.08(+1.41%)
Jul 06, 2021 76.88 77.78 75.36 76.56 3,770,047 -0.06(-0.08%)
Jul 02, 2021 77.86 78.83 76.14 76.62 3,100,228 -0.06(-0.08%)
Jul 01, 2021 77.16 77.65 75.64 76.68 4,122,745 -0.68(-0.88%)
Jun 30, 2021 78.89 78.99 77.19 77.36 5,373,157 -2.61(-3.26%)
Jun 29, 2021 79.50 81.25 78.68 79.97 5,373,996 +0.08(+0.10%)
Jun 28, 2021 77.07 80.59 76.78 79.89 8,567,703 +3.87(+5.09%)
Jun 25, 2021 75.75 78.70 74.11 76.02 12,332,579 +0.14(+0.18%)
Jun 24, 2021 66.23 77.97 66.00 75.88 35,312,496 +10.49(+16.04%)
Jun 23, 2021 64.95 65.98 63.67 65.39 5,733,046 +0.89(+1.38%)
Jun 22, 2021 60.87 64.78 60.80 64.50 6,663,267 +3.24(+5.29%)
Jun 21, 2021 60.68 62.25 59.12 61.26 6,054,366 +0.38(+0.62%)
Jun 18, 2021 61.99 62.70 60.03 60.88 8,938,232 -1.26(-2.03%)
Jun 17, 2021 59.14 63.34 58.51 62.14 13,029,633 +3.12(+5.29%)
Jun 16, 2021 58.50 60.10 57.76 59.02 8,635,050 +0.44(+0.76%)
Jun 15, 2021 60.05 60.09 58.25 58.58 7,730,890 -1.58(-2.63%)
Jun 14, 2021 60.64 61.55 59.97 60.16 6,241,080 +0.17(+0.29%)
Jun 11, 2021 59.59 60.76 59.16 59.98 6,114,280 +0.95(+1.62%)
Jun 10, 2021 58.50 59.17 57.53 59.03 8,988,630 +0.50(+0.85%)
Jun 09, 2021 61.00 61.37 58.45 58.53 9,301,620 -1.96(-3.24%)
Jun 08, 2021 60.45 62.80 60.27 60.49 10,901,270 +0.50(+0.84%)
Jun 07, 2021 57.40 60.24 56.70 59.98 6,891,640 +2.51(+4.37%)
Jun 04, 2021 57.26 58.49 57.22 57.48 4,894,000 +0.68(+1.20%)
Jun 03, 2021 57.50 57.84 56.28 56.80 5,809,800 -1.39(-2.39%)
Jun 02, 2021 58.15 58.81 57.01 58.19 6,686,400 -0.12(-0.21%)
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.