Skip to main content

Teladoc Health Inc (NY: TDOC )

9.000 +0.140 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 9.730 9.870 9.390 9.430 13,988,145 -0.30(-3.08%)
Jul 30, 2024 9.610 9.805 9.410 9.730 10,174,075 +0.16(+1.67%)
Jul 29, 2024 9.440 9.685 9.270 9.570 5,447,437 +0.20(+2.13%)
Jul 26, 2024 9.420 9.590 9.255 9.370 5,980,913 +0.12(+1.30%)
Jul 25, 2024 9.170 9.640 9.090 9.250 6,346,037 +0.02(+0.22%)
Jul 24, 2024 9.220 9.505 9.050 9.230 5,801,546 -0.07(-0.75%)
Jul 23, 2024 9.100 9.410 9.070 9.300 3,970,137 +0.11(+1.20%)
Jul 22, 2024 9.150 9.220 8.990 9.190 5,767,457 +0.10(+1.10%)
Jul 19, 2024 9.330 9.330 8.960 9.090 5,703,687 -0.22(-2.36%)
Jul 18, 2024 10.02 10.30 9.290 9.310 7,487,403 -0.72(-7.18%)
Jul 17, 2024 10.01 10.66 9.880 10.03 8,491,885 -0.06(-0.59%)
Jul 16, 2024 9.410 10.13 9.410 10.09 9,226,351 +0.83(+8.96%)
Jul 15, 2024 9.450 9.630 9.245 9.260 5,067,738 -0.13(-1.38%)
Jul 12, 2024 9.480 9.609 9.185 9.390 5,234,126 +0.02(+0.21%)
Jul 11, 2024 9.200 9.500 9.150 9.370 5,804,549 +0.42(+4.69%)
Jul 10, 2024 9.170 9.180 8.730 8.950 7,065,956 -0.20(-2.19%)
Jul 09, 2024 9.200 9.280 9.070 9.150 4,588,208 -0.11(-1.19%)
Jul 08, 2024 9.260 9.320 9.080 9.260 4,666,845 +0.05(+0.54%)
Jul 05, 2024 9.230 9.320 9.070 9.210 3,843,527 -0.02(-0.22%)
Jul 03, 2024 9.400 9.460 9.220 9.230 2,620,314 -0.17(-1.81%)
Jul 02, 2024 9.270 9.580 9.230 9.400 4,893,808 +0.08(+0.86%)
Jul 01, 2024 9.800 9.940 9.310 9.320 6,339,945 -0.46(-4.70%)
Jun 28, 2024 10.13 10.14 9.665 9.780 31,542,856 -0.36(-3.55%)
Jun 27, 2024 10.08 10.23 9.790 10.14 7,212,524 -0.01(-0.10%)
Jun 26, 2024 9.740 10.18 9.693 10.15 6,404,866 +0.40(+4.10%)
Jun 25, 2024 10.24 10.25 9.740 9.750 8,064,251 -0.61(-5.89%)
Jun 24, 2024 9.680 10.85 9.660 10.36 10,311,708 +0.65(+6.69%)
Jun 21, 2024 9.670 9.890 9.620 9.710 11,422,835 +0.06(+0.62%)
Jun 20, 2024 10.00 10.05 9.590 9.650 6,916,392 -0.44(-4.36%)
Jun 18, 2024 10.09 10.28 9.985 10.09 5,038,708 -0.02(-0.20%)
Jun 17, 2024 9.850 10.16 9.720 10.11 5,705,155 +0.11(+1.10%)
Jun 14, 2024 9.820 10.01 9.790 10.00 3,954,954 +0.05(+0.50%)
Jun 13, 2024 10.27 10.31 9.835 9.950 5,938,675 -0.25(-2.45%)
Jun 12, 2024 10.70 11.08 10.20 10.20 4,683,938 -0.24(-2.30%)
Jun 11, 2024 10.55 10.66 10.40 10.44 3,767,990 -0.22(-2.06%)
Jun 10, 2024 10.61 10.71 10.42 10.66 3,899,461 +0.02(+0.19%)
Jun 07, 2024 10.84 10.87 10.63 10.64 4,137,203 -0.39(-3.54%)
Jun 06, 2024 10.88 11.13 10.84 11.03 3,277,204 +0.05(+0.46%)
Jun 05, 2024 10.92 11.04 10.74 10.98 3,416,532 +0.11(+1.01%)
Jun 04, 2024 11.04 11.09 10.85 10.87 3,599,970 -0.21(-1.90%)
Jun 03, 2024 11.47 11.57 10.93 11.08 4,494,388 -0.16(-1.42%)
May 31, 2024 11.21 11.40 11.11 11.24 4,272,462 -0.05(-0.44%)
May 30, 2024 11.17 11.41 11.14 11.29 3,704,352 +0.14(+1.26%)
May 29, 2024 11.13 11.22 11.00 11.15 4,389,062 -0.21(-1.85%)
May 28, 2024 11.50 11.58 11.22 11.36 3,892,645 -0.12(-1.05%)
May 24, 2024 11.44 11.52 11.32 11.48 4,399,905 +0.03(+0.26%)
May 23, 2024 11.90 11.91 11.40 11.45 4,822,190 -0.47(-3.94%)
May 22, 2024 11.79 12.04 11.67 11.92 3,589,123 +0.09(+0.76%)
May 21, 2024 12.05 12.23 11.79 11.83 4,688,042 -0.47(-3.82%)
May 20, 2024 12.70 12.83 12.27 12.30 4,131,148 -0.43(-3.38%)
May 17, 2024 12.83 12.86 12.55 12.73 3,357,025 -0.17(-1.32%)
May 16, 2024 12.72 12.94 12.67 12.90 4,005,473 +0.09(+0.70%)
May 15, 2024 13.05 13.10 12.70 12.81 4,519,768 +0.07(+0.55%)
May 14, 2024 12.74 13.41 12.69 12.74 7,244,195 +0.29(+2.33%)
May 13, 2024 12.03 12.60 11.98 12.45 5,278,260 +0.50(+4.18%)
May 10, 2024 12.26 12.28 11.88 11.95 5,812,018 -0.29(-2.37%)
May 09, 2024 12.25 12.38 12.07 12.24 7,631,482 +0.04(+0.33%)
May 08, 2024 12.70 12.70 12.17 12.20 5,303,192 -0.68(-5.28%)
May 07, 2024 12.80 12.94 12.62 12.88 4,247,865 +0.09(+0.70%)
May 06, 2024 12.92 12.99 12.69 12.79 3,861,390 +0.01(+0.08%)
May 03, 2024 13.20 13.47 12.77 12.78 6,206,909 -0.21(-1.62%)
May 02, 2024 13.03 13.11 12.60 12.99 5,026,015 +0.18(+1.41%)
May 01, 2024 12.72 13.19 12.53 12.81 4,405,333 +0.06(+0.47%)
Apr 30, 2024 13.21 13.38 12.73 12.75 6,294,389 -0.64(-4.78%)
Apr 29, 2024 13.16 13.46 12.88 13.39 6,521,513 +0.38(+2.92%)
Apr 26, 2024 12.68 13.60 12.65 13.01 7,696,757 -0.32(-2.40%)
Apr 25, 2024 13.44 13.56 13.21 13.33 6,854,619 -0.40(-2.91%)
Apr 24, 2024 13.73 14.02 13.41 13.73 8,061,014 -0.01(-0.07%)
Apr 23, 2024 13.39 14.05 13.31 13.74 3,996,876 +0.44(+3.31%)
Apr 22, 2024 13.10 13.48 12.93 13.30 4,221,853 +0.32(+2.47%)
Apr 19, 2024 13.04 13.13 12.86 12.98 5,487,849 -0.20(-1.52%)
Apr 18, 2024 13.08 13.35 12.93 13.18 4,029,184 +0.04(+0.30%)
Apr 17, 2024 13.21 13.50 13.10 13.14 3,944,236 +0.01(+0.08%)
Apr 16, 2024 13.43 13.49 13.03 13.13 4,896,510 -0.42(-3.10%)
Apr 15, 2024 14.11 14.16 13.37 13.55 6,413,452 -0.66(-4.64%)
Apr 12, 2024 14.50 14.61 14.21 14.21 4,933,519 -0.39(-2.67%)
Apr 11, 2024 14.70 14.83 14.25 14.60 3,409,173 +0.10(+0.69%)
Apr 10, 2024 14.50 14.69 14.41 14.50 5,638,835 -0.56(-3.72%)
Apr 09, 2024 14.71 15.19 14.61 15.06 4,271,960 +0.44(+3.01%)
Apr 08, 2024 14.55 14.70 14.45 14.62 3,346,877 +0.13(+0.90%)
Apr 05, 2024 14.04 14.72 13.59 14.49 7,666,717 +0.24(+1.68%)
Apr 04, 2024 14.56 14.75 14.24 14.25 3,400,495 -0.16(-1.11%)
Apr 03, 2024 14.20 14.47 14.05 14.41 4,576,641 +0.08(+0.56%)
Apr 02, 2024 14.53 14.53 14.21 14.33 5,935,858 -0.52(-3.50%)
Apr 01, 2024 15.14 15.27 14.56 14.85 5,124,568 -0.25(-1.66%)
Mar 28, 2024 15.29 15.19 15.06 15.10 2,488,118 -0.17(-1.11%)
Mar 27, 2024 15.18 15.28 15.04 15.27 3,541,009 +0.22(+1.46%)
Mar 26, 2024 15.24 15.32 14.96 15.05 3,059,902 -0.03(-0.20%)
Mar 25, 2024 15.06 15.21 15.01 15.08 2,956,294 +0.08(+0.53%)
Mar 22, 2024 15.27 15.35 14.95 15.00 2,889,569 -0.28(-1.83%)
Mar 21, 2024 15.56 15.68 15.27 15.28 3,119,468 -0.13(-0.84%)
Mar 20, 2024 14.95 15.53 14.86 15.41 3,667,102 +0.38(+2.53%)
Mar 19, 2024 14.91 15.28 14.79 15.03 2,995,050 -0.09(-0.60%)
Mar 18, 2024 15.18 15.23 14.87 15.12 3,488,598 +0.00(+0.00%)
Mar 15, 2024 14.75 15.13 14.71 15.12 5,014,925 +0.28(+1.89%)
Mar 14, 2024 15.02 15.28 14.68 14.84 4,243,133 -0.30(-1.98%)
Mar 13, 2024 15.27 15.61 15.10 15.14 4,090,483 -0.23(-1.50%)
Mar 12, 2024 15.54 15.65 15.23 15.37 5,032,467 -0.22(-1.41%)
Mar 11, 2024 15.39 15.95 15.35 15.59 3,819,339 +0.17(+1.10%)
Mar 08, 2024 15.56 15.83 15.24 15.42 3,694,867 +0.07(+0.46%)
Mar 07, 2024 14.74 15.51 14.72 15.35 5,428,294 +0.77(+5.28%)
Mar 06, 2024 14.54 14.58 14.37 14.58 4,093,014 +0.19(+1.32%)
Mar 05, 2024 14.53 14.63 14.29 14.39 4,896,675 -0.34(-2.31%)
Mar 04, 2024 15.00 15.01 14.30 14.73 6,060,655 -0.27(-1.80%)
Mar 01, 2024 15.06 15.27 14.79 15.00 4,469,814 -0.08(-0.53%)
Feb 29, 2024 15.39 15.64 14.93 15.08 6,264,196 -0.01(-0.07%)
Feb 28, 2024 15.00 15.28 14.87 15.09 6,329,335 -0.07(-0.46%)
Feb 27, 2024 14.93 15.24 14.69 15.16 7,595,401 +0.37(+2.50%)
Feb 26, 2024 14.44 14.98 14.36 14.79 7,647,698 +0.29(+2.00%)
Feb 23, 2024 15.10 15.23 14.40 14.50 12,150,535 -0.71(-4.67%)
Feb 22, 2024 15.72 15.72 15.14 15.21 11,267,657 -0.43(-2.75%)
Feb 21, 2024 16.75 16.82 15.16 15.64 29,888,520 -4.85(-23.67%)
Feb 20, 2024 20.69 20.88 20.22 20.49 7,835,858 -0.54(-2.57%)
Feb 16, 2024 21.25 21.55 21.00 21.03 4,357,600 -0.58(-2.68%)
Feb 15, 2024 21.02 21.74 20.88 21.61 3,598,849 +0.95(+4.60%)
Feb 14, 2024 20.25 20.87 20.03 20.66 2,691,311 +0.75(+3.77%)
Feb 13, 2024 20.16 20.27 19.63 19.91 4,254,758 -1.19(-5.64%)
Feb 12, 2024 20.61 21.45 20.56 21.10 2,743,425 +0.50(+2.43%)
Feb 09, 2024 20.33 20.74 20.08 20.60 2,639,346 +0.22(+1.08%)
Feb 08, 2024 19.93 20.43 19.70 20.38 2,134,833 +0.37(+1.85%)
Feb 07, 2024 20.18 20.23 19.70 20.01 2,183,643 -0.06(-0.30%)
Feb 06, 2024 19.02 20.09 18.90 20.07 2,609,525 +1.08(+5.69%)
Feb 05, 2024 19.54 19.54 18.59 18.99 2,681,875 -0.80(-4.04%)
Feb 02, 2024 19.53 19.91 19.04 19.79 3,036,097 -0.05(-0.25%)
Feb 01, 2024 19.39 19.88 19.35 19.84 2,857,395 +0.41(+2.11%)
Jan 31, 2024 19.67 20.41 19.35 19.43 4,297,382 -0.31(-1.57%)
Jan 30, 2024 20.35 20.36 19.71 19.74 3,070,003 -0.85(-4.13%)
Jan 29, 2024 20.21 20.76 19.87 20.59 2,900,313 +0.38(+1.88%)
Jan 26, 2024 20.54 20.88 20.13 20.21 2,379,616 -0.14(-0.69%)
Jan 25, 2024 20.42 20.65 20.02 20.35 2,739,084 +0.16(+0.79%)
Jan 24, 2024 21.04 21.19 20.12 20.19 3,843,888 -0.55(-2.65%)
Jan 23, 2024 21.20 21.41 20.36 20.74 3,270,699 -0.20(-0.96%)
Jan 22, 2024 20.54 21.41 20.39 20.94 5,156,396 +0.70(+3.46%)
Jan 19, 2024 19.92 20.39 19.50 20.24 4,832,892 +0.39(+1.96%)
Jan 18, 2024 19.54 19.87 19.17 19.85 3,599,436 +0.41(+2.11%)
Jan 17, 2024 19.45 19.70 19.09 19.44 3,887,934 -0.75(-3.71%)
Jan 16, 2024 20.48 20.48 19.97 20.19 4,025,035 -0.68(-3.26%)
Jan 12, 2024 20.85 21.37 20.60 20.87 3,554,349 +0.06(+0.29%)
Jan 11, 2024 21.62 21.79 20.52 20.81 4,977,089 -0.99(-4.54%)
Jan 10, 2024 21.74 22.08 21.02 21.80 3,807,918 -0.01(-0.05%)
Jan 09, 2024 21.86 22.16 21.70 21.81 2,735,597 -0.22(-1.00%)
Jan 08, 2024 21.20 22.14 20.93 22.03 4,059,981 +0.63(+2.94%)
Jan 05, 2024 21.15 21.57 20.86 21.40 3,748,461 +0.04(+0.19%)
Jan 04, 2024 21.05 21.56 20.71 21.36 3,513,613 +0.12(+0.56%)
Jan 03, 2024 21.67 21.73 20.91 21.24 5,918,547 -0.69(-3.15%)
Jan 02, 2024 21.25 22.54 21.03 21.93 4,132,542 +0.38(+1.76%)
Dec 29, 2023 22.05 22.34 21.45 21.55 3,758,918 -0.55(-2.49%)
Dec 28, 2023 21.97 22.26 21.90 22.10 2,901,233 +0.03(+0.14%)
Dec 27, 2023 22.00 22.15 21.83 22.07 3,187,251 +0.22(+1.01%)
Dec 26, 2023 21.57 22.03 21.41 21.85 3,219,107 +0.35(+1.63%)
Dec 22, 2023 21.28 21.60 20.96 21.50 3,589,415 +0.22(+1.03%)
Dec 21, 2023 20.82 21.32 20.74 21.28 3,275,696 +0.78(+3.80%)
Dec 20, 2023 21.41 21.82 20.47 20.50 4,754,615 -1.08(-5.00%)
Dec 19, 2023 20.65 21.71 20.65 21.58 5,318,747 +1.18(+5.78%)
Dec 18, 2023 20.36 20.74 20.19 20.40 3,616,516 -0.12(-0.58%)
Dec 15, 2023 21.39 21.48 20.36 20.52 6,891,128 -0.73(-3.44%)
Dec 14, 2023 20.89 21.88 20.89 21.25 8,117,429 +1.13(+5.62%)
Dec 13, 2023 19.10 20.14 18.52 20.12 5,359,148 +1.02(+5.34%)
Dec 12, 2023 19.02 19.19 18.53 19.10 4,107,232 +0.08(+0.42%)
Dec 11, 2023 19.09 19.16 18.64 19.02 3,088,970 -0.19(-0.99%)
Dec 08, 2023 19.00 19.63 18.78 19.21 4,203,203 +0.01(+0.05%)
Dec 07, 2023 18.84 19.22 18.62 19.20 3,173,675 +0.24(+1.27%)
Dec 06, 2023 18.74 19.64 18.72 18.96 5,035,216 +0.45(+2.43%)
Dec 05, 2023 18.77 18.88 18.29 18.51 4,836,844 -0.52(-2.73%)
Dec 04, 2023 18.75 19.17 18.61 19.03 4,274,086 +0.06(+0.32%)
Dec 01, 2023 18.16 19.07 17.92 18.97 5,773,500 +0.83(+4.58%)
Nov 30, 2023 18.44 18.62 17.94 18.14 5,021,873 -0.23(-1.25%)
Nov 29, 2023 18.35 19.32 18.31 18.37 7,765,324 +0.29(+1.60%)
Nov 28, 2023 17.08 18.22 16.96 18.08 7,112,776 +0.87(+5.06%)
Nov 27, 2023 17.23 17.27 16.92 17.21 3,876,534 -0.14(-0.81%)
Nov 24, 2023 17.20 17.46 17.11 17.35 1,738,726 +0.30(+1.76%)
Nov 22, 2023 17.15 17.35 16.93 17.05 3,047,912 +0.13(+0.77%)
Nov 21, 2023 17.22 17.26 16.84 16.92 3,045,982 -0.55(-3.15%)
Nov 20, 2023 17.12 17.73 16.96 17.47 4,124,398 +0.30(+1.75%)
Nov 17, 2023 17.07 17.18 16.81 17.17 3,438,814 +0.25(+1.48%)
Nov 16, 2023 17.35 17.45 16.66 16.92 3,753,203 -0.61(-3.48%)
Nov 15, 2023 17.10 17.82 17.10 17.53 4,884,641 +0.48(+2.82%)
Nov 14, 2023 16.33 17.18 16.33 17.05 5,482,291 +1.39(+8.88%)
Nov 13, 2023 15.91 16.06 15.63 15.66 3,448,019 -0.29(-1.82%)
Nov 10, 2023 15.58 16.00 15.48 15.95 3,667,251 +0.29(+1.85%)
Nov 09, 2023 16.29 16.49 15.59 15.66 4,451,575 -0.54(-3.33%)
Nov 08, 2023 16.63 16.84 16.19 16.20 4,766,125 -0.76(-4.48%)
Nov 07, 2023 16.81 17.10 16.50 16.96 2,646,214 +0.13(+0.77%)
Nov 06, 2023 17.44 17.48 16.48 16.83 4,263,934 -0.55(-3.16%)
Nov 03, 2023 17.22 17.98 17.20 17.38 6,963,838 +0.45(+2.66%)
Nov 02, 2023 17.10 17.23 16.57 16.93 6,481,531 +0.28(+1.68%)
Nov 01, 2023 16.49 16.72 16.11 16.65 4,493,174 +0.11(+0.67%)
Oct 31, 2023 16.34 16.73 16.20 16.54 5,284,488 +0.39(+2.41%)
Oct 30, 2023 15.73 16.25 15.02 16.15 8,815,803 +0.58(+3.73%)
Oct 27, 2023 16.26 16.38 15.46 15.57 5,782,708 -0.52(-3.23%)
Oct 26, 2023 17.43 17.63 16.02 16.09 8,792,928 -1.32(-7.58%)
Oct 25, 2023 16.90 17.68 16.55 17.41 12,246,088 -0.71(-3.92%)
Oct 24, 2023 18.18 18.71 18.11 18.12 8,857,130 +0.11(+0.61%)
Oct 23, 2023 18.18 18.63 17.91 18.01 4,204,058 -0.45(-2.44%)
Oct 20, 2023 18.00 18.71 17.78 18.46 5,924,871 +0.31(+1.71%)
Oct 19, 2023 18.48 18.73 18.14 18.15 3,696,584 -0.27(-1.47%)
Oct 18, 2023 19.02 19.02 18.39 18.42 3,344,879 -0.77(-4.01%)
Oct 17, 2023 18.74 19.52 18.69 19.19 3,101,691 +0.27(+1.43%)
Oct 16, 2023 18.52 19.09 18.35 18.92 3,464,096 +0.41(+2.22%)
Oct 13, 2023 18.54 18.81 18.41 18.51 4,491,988 -0.03(-0.16%)
Oct 12, 2023 19.44 19.44 18.31 18.54 6,237,860 -0.84(-4.33%)
Oct 11, 2023 19.42 19.77 19.02 19.38 4,220,325 -0.09(-0.46%)
Oct 10, 2023 18.65 19.50 18.62 19.47 4,157,906 +0.83(+4.45%)
Oct 09, 2023 18.43 18.72 18.10 18.64 3,448,256 -0.06(-0.32%)
Oct 06, 2023 18.25 18.73 18.05 18.70 5,479,661 +0.15(+0.81%)
Oct 05, 2023 18.22 18.63 18.17 18.55 6,133,247 +0.19(+1.03%)
Oct 04, 2023 18.60 18.60 18.06 18.36 4,794,574 -0.11(-0.60%)
Oct 03, 2023 18.10 18.74 18.10 18.47 5,357,013 +0.04(+0.22%)
Oct 02, 2023 18.52 18.52 18.04 18.43 5,717,296 -0.16(-0.86%)
Sep 29, 2023 18.81 19.08 18.51 18.59 3,685,880 +0.06(+0.32%)
Sep 28, 2023 18.83 19.12 18.47 18.53 5,395,810 -0.34(-1.80%)
Sep 27, 2023 19.01 19.21 18.54 18.87 5,853,783 -0.15(-0.79%)
Sep 26, 2023 18.70 19.25 18.70 19.02 3,623,280 -0.05(-0.26%)
Sep 25, 2023 18.60 19.20 18.86 19.07 4,768,738 +0.29(+1.54%)
Sep 22, 2023 19.58 19.63 18.72 18.78 6,705,148 -0.53(-2.74%)
Sep 21, 2023 20.10 20.15 19.26 19.31 7,545,838 -1.19(-5.80%)
Sep 20, 2023 20.99 21.02 20.47 20.50 3,507,185 -0.25(-1.20%)
Sep 19, 2023 20.61 20.93 20.43 20.75 4,354,367 -0.02(-0.10%)
Sep 18, 2023 21.00 21.26 20.77 20.77 5,103,206 -0.43(-2.03%)
Sep 15, 2023 21.50 21.66 20.98 21.20 6,674,279 -0.40(-1.85%)
Sep 14, 2023 21.95 22.13 21.50 21.60 4,283,028 -0.30(-1.37%)
Sep 13, 2023 22.29 22.51 21.89 21.90 4,446,330 -0.56(-2.49%)
Sep 12, 2023 22.63 22.98 22.43 22.46 2,860,567 -0.33(-1.45%)
Sep 11, 2023 22.51 22.98 22.24 22.79 2,999,008 +0.48(+2.15%)
Sep 08, 2023 22.47 22.60 22.09 22.31 3,043,916 -0.27(-1.20%)
Sep 07, 2023 22.38 22.64 22.00 22.58 3,510,360 -0.39(-1.70%)
Sep 06, 2023 22.79 23.05 22.48 22.97 2,538,309 +0.07(+0.31%)
Sep 05, 2023 22.73 23.18 22.40 22.90 2,792,412 +0.03(+0.13%)
Sep 01, 2023 22.91 23.20 22.74 22.87 2,442,991 +0.23(+1.02%)
Aug 31, 2023 22.80 23.05 22.52 22.64 3,222,621 -0.02(-0.09%)
Aug 30, 2023 22.52 22.96 22.24 22.66 2,734,315 +0.06(+0.27%)
Aug 29, 2023 22.10 22.80 21.96 22.60 3,486,121 +0.40(+1.80%)
Aug 28, 2023 22.25 22.41 21.97 22.20 2,353,843 +0.16(+0.73%)
Aug 25, 2023 22.01 22.46 21.45 22.04 4,539,147 +0.10(+0.46%)
Aug 24, 2023 23.23 23.24 21.91 21.94 5,612,073 -1.07(-4.65%)
Aug 23, 2023 22.83 23.19 22.71 23.01 2,854,142 +0.18(+0.79%)
Aug 22, 2023 23.30 23.50 22.76 22.83 3,065,133 -0.36(-1.55%)
Aug 21, 2023 23.00 23.36 22.89 23.19 3,152,683 +0.08(+0.35%)
Aug 18, 2023 22.83 23.59 22.82 23.11 4,395,151 -0.03(-0.13%)
Aug 17, 2023 22.91 23.23 22.63 23.14 4,315,991 +0.26(+1.14%)
Aug 16, 2023 23.22 23.50 22.82 22.88 3,937,848 -0.49(-2.10%)
Aug 15, 2023 23.72 23.74 23.26 23.37 3,623,228 -0.44(-1.85%)
Aug 14, 2023 23.81 24.00 23.00 23.81 5,466,451 -0.25(-1.04%)
Aug 11, 2023 24.12 24.60 24.02 24.06 4,017,958 -0.27(-1.11%)
Aug 10, 2023 25.21 25.31 24.23 24.33 4,972,994 -0.64(-2.56%)
Aug 09, 2023 25.83 25.84 24.74 24.97 3,734,330 -0.96(-3.70%)
Aug 08, 2023 25.00 26.00 24.77 25.93 4,157,957 +0.35(+1.37%)
Aug 07, 2023 26.00 26.00 24.47 25.58 5,052,497 -0.47(-1.80%)
Aug 04, 2023 26.28 26.67 25.85 26.05 3,575,227 +0.02(+0.08%)
Aug 03, 2023 26.05 26.39 25.57 26.03 4,455,402 -0.24(-0.91%)
Aug 02, 2023 27.10 27.36 25.36 26.27 6,697,440 -1.48(-5.33%)
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.