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

Shake Shack Inc (NY: SHAK )

103.28 -1.79 (-1.70%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2022 51.10 52.67 49.88 52.60 641,773 +1.75(+3.44%)
Nov 29, 2022 49.75 51.77 49.31 50.85 1,080,870 +1.29(+2.60%)
Nov 28, 2022 49.02 49.70 48.69 49.56 630,239 +0.27(+0.55%)
Nov 25, 2022 48.18 49.32 48.03 49.29 224,973 +0.99(+2.05%)
Nov 23, 2022 47.39 48.38 46.17 48.30 586,647 +0.91(+1.92%)
Nov 22, 2022 47.73 47.87 46.13 47.39 748,011 -0.24(-0.50%)
Nov 21, 2022 49.36 49.63 47.57 47.63 759,760 -2.17(-4.36%)
Nov 18, 2022 51.93 52.17 49.06 49.80 522,889 -0.94(-1.85%)
Nov 17, 2022 50.39 51.70 49.78 50.74 433,337 -0.69(-1.34%)
Nov 16, 2022 50.99 51.88 49.95 51.43 384,653 -0.24(-0.46%)
Nov 15, 2022 52.50 52.97 51.08 51.67 447,302 +0.40(+0.78%)
Nov 14, 2022 51.24 52.27 50.13 51.27 528,772 -0.46(-0.89%)
Nov 11, 2022 51.55 52.23 50.02 51.73 751,221 +0.66(+1.29%)
Nov 10, 2022 48.50 51.07 47.79 51.07 1,137,478 +5.07(+11.02%)
Nov 09, 2022 44.88 46.33 44.47 46.00 889,537 +0.34(+0.74%)
Nov 08, 2022 44.51 46.73 43.94 45.66 947,005 +1.46(+3.30%)
Nov 07, 2022 47.03 47.36 43.51 44.20 1,376,471 -2.82(-6.00%)
Nov 04, 2022 48.28 49.20 45.51 47.02 1,327,541 -0.63(-1.32%)
Nov 03, 2022 50.00 50.45 47.43 47.65 1,552,526 -4.28(-8.24%)
Nov 02, 2022 53.75 54.41 51.67 51.93 1,228,846 -2.31(-4.26%)
Nov 01, 2022 56.52 56.83 54.04 54.24 901,404 -1.33(-2.39%)
Oct 31, 2022 55.68 56.69 54.77 55.57 941,857 -0.25(-0.45%)
Oct 28, 2022 52.75 56.81 52.63 55.82 1,221,111 +2.82(+5.32%)
Oct 27, 2022 51.93 54.39 51.93 53.00 1,502,214 +2.46(+4.87%)
Oct 26, 2022 51.76 53.27 50.52 50.54 862,212 -0.68(-1.33%)
Oct 25, 2022 48.45 51.49 48.45 51.22 1,040,390 +2.98(+6.18%)
Oct 24, 2022 50.13 50.36 47.95 48.24 852,280 -2.49(-4.91%)
Oct 21, 2022 49.13 50.98 48.45 50.73 608,045 +1.75(+3.57%)
Oct 20, 2022 49.75 51.06 48.49 48.98 710,880 -0.70(-1.41%)
Oct 19, 2022 49.62 50.64 49.23 49.68 440,656 -0.71(-1.41%)
Oct 18, 2022 51.23 52.25 49.49 50.39 795,762 +0.64(+1.29%)
Oct 17, 2022 48.57 49.93 48.57 49.75 591,847 +1.92(+4.01%)
Oct 14, 2022 50.40 51.07 47.62 47.83 524,141 -1.78(-3.59%)
Oct 13, 2022 48.55 50.10 46.99 49.61 1,001,109 +0.03(+0.06%)
Oct 12, 2022 47.50 50.65 46.60 49.58 923,489 +2.21(+4.67%)
Oct 11, 2022 47.20 48.42 44.67 47.37 795,593 -0.22(-0.46%)
Oct 10, 2022 46.60 47.73 45.60 47.59 768,533 +0.90(+1.93%)
Oct 07, 2022 47.24 47.37 45.65 46.69 703,529 -1.15(-2.40%)
Oct 06, 2022 46.45 49.25 46.45 47.84 908,532 +1.38(+2.97%)
Oct 05, 2022 45.73 46.86 44.62 46.46 826,835 -0.10(-0.21%)
Oct 04, 2022 47.00 48.68 45.98 46.56 1,273,022 +0.93(+2.04%)
Oct 03, 2022 45.57 46.28 44.51 45.63 749,454 +0.65(+1.45%)
Sep 30, 2022 46.43 47.18 44.87 44.98 823,966 -1.64(-3.52%)
Sep 29, 2022 47.59 47.71 45.90 46.62 601,917 -1.94(-4.00%)
Sep 28, 2022 46.88 49.09 46.37 48.56 719,758 +2.13(+4.59%)
Sep 27, 2022 46.33 47.21 45.14 46.43 600,093 +1.35(+2.99%)
Sep 26, 2022 45.05 46.65 44.64 45.08 637,811 +0.26(+0.58%)
Sep 23, 2022 43.92 44.98 43.85 44.82 782,647 -0.06(-0.13%)
Sep 22, 2022 47.97 48.24 43.91 44.88 1,164,455 -3.60(-7.43%)
Sep 21, 2022 49.48 50.44 48.38 48.48 750,028 -0.83(-1.68%)
Sep 20, 2022 50.37 50.99 49.04 49.31 902,613 -1.30(-2.57%)
Sep 19, 2022 48.99 50.83 48.59 50.61 1,209,479 +1.00(+2.02%)
Sep 16, 2022 49.33 49.75 47.96 49.61 1,192,853 -0.78(-1.55%)
Sep 15, 2022 49.13 51.50 48.83 50.39 944,241 +1.21(+2.46%)
Sep 14, 2022 48.16 49.76 47.11 49.18 582,186 +1.11(+2.31%)
Sep 13, 2022 48.77 48.77 47.50 48.07 911,067 -2.86(-5.62%)
Sep 12, 2022 50.99 51.50 49.39 50.93 766,897 +0.19(+0.37%)
Sep 09, 2022 49.05 50.99 49.01 50.74 604,696 +1.84(+3.76%)
Sep 08, 2022 47.02 48.92 46.85 48.90 802,344 +1.08(+2.26%)
Sep 07, 2022 45.31 48.35 45.11 47.82 817,458 +2.48(+5.47%)
Sep 06, 2022 46.46 46.51 44.32 45.34 948,580 -1.12(-2.41%)
Sep 02, 2022 47.75 47.75 45.88 46.46 483,132 -0.73(-1.55%)
Sep 01, 2022 47.10 47.24 45.20 47.19 616,589 -0.47(-0.99%)
Aug 31, 2022 48.61 48.89 47.65 47.66 695,575 -0.06(-0.13%)
Aug 30, 2022 48.63 49.09 47.02 47.72 548,744 +0.07(+0.15%)
Aug 29, 2022 46.84 48.09 46.76 47.65 681,527 +0.01(+0.02%)
Aug 26, 2022 51.62 51.85 47.38 47.64 813,808 -4.49(-8.61%)
Aug 25, 2022 51.65 52.54 51.16 52.13 580,443 +1.05(+2.06%)
Aug 24, 2022 48.99 51.65 48.70 51.08 512,804 +1.98(+4.03%)
Aug 23, 2022 49.78 50.45 48.96 49.10 682,632 +0.01(+0.02%)
Aug 22, 2022 48.44 49.10 47.99 49.09 577,336 -0.53(-1.07%)
Aug 19, 2022 51.24 51.51 49.33 49.62 628,445 -2.36(-4.54%)
Aug 18, 2022 52.00 52.17 50.92 51.98 503,145 -0.02(-0.04%)
Aug 17, 2022 52.98 53.10 51.85 52.00 556,953 -1.87(-3.47%)
Aug 16, 2022 53.63 54.28 52.45 53.87 518,862 -0.18(-0.33%)
Aug 15, 2022 52.78 54.45 52.33 54.05 644,540 +0.94(+1.77%)
Aug 12, 2022 52.43 53.19 52.04 53.11 537,209 +1.18(+2.27%)
Aug 11, 2022 51.55 53.37 51.39 51.93 617,304 +0.96(+1.88%)
Aug 10, 2022 50.70 51.14 49.85 50.97 807,649 +1.88(+3.83%)
Aug 09, 2022 51.55 51.55 48.46 49.09 930,186 -3.08(-5.90%)
Aug 08, 2022 51.90 53.65 51.55 52.17 938,389 +0.61(+1.18%)
Aug 05, 2022 50.00 51.62 49.17 51.56 942,435 +0.52(+1.02%)
Aug 04, 2022 46.80 51.24 46.00 51.04 3,168,356 -3.39(-6.23%)
Aug 03, 2022 51.29 54.88 51.29 54.43 1,234,636 +4.04(+8.02%)
Aug 02, 2022 48.55 50.80 48.55 50.39 1,021,009 +0.90(+1.82%)
Aug 01, 2022 50.68 51.70 49.48 49.49 1,212,235 -1.97(-3.83%)
Jul 29, 2022 50.16 51.47 48.87 51.46 1,067,073 +0.66(+1.30%)
Jul 28, 2022 47.60 51.14 47.60 50.80 1,447,288 +3.54(+7.49%)
Jul 27, 2022 46.02 47.62 45.84 47.26 792,502 +2.26(+5.02%)
Jul 26, 2022 46.91 46.91 44.91 45.00 754,620 -2.20(-4.66%)
Jul 25, 2022 48.49 48.49 46.26 47.20 831,566 -0.93(-1.93%)
Jul 22, 2022 49.06 49.70 47.23 48.13 834,373 -0.70(-1.43%)
Jul 21, 2022 48.68 49.35 48.04 48.83 747,944 -0.20(-0.41%)
Jul 20, 2022 46.73 49.37 46.51 49.03 1,117,249 +2.85(+6.17%)
Jul 19, 2022 45.79 46.87 45.79 46.18 441,796 +0.79(+1.74%)
Jul 18, 2022 46.46 47.47 45.19 45.39 802,216 -1.07(-2.30%)
Jul 15, 2022 46.08 47.00 45.01 46.46 1,097,639 +1.15(+2.54%)
Jul 14, 2022 42.95 45.48 42.22 45.31 2,017,715 +2.88(+6.79%)
Jul 13, 2022 39.45 42.50 39.44 42.43 856,061 +1.78(+4.38%)
Jul 12, 2022 39.50 41.01 39.50 40.65 708,923 +1.25(+3.17%)
Jul 11, 2022 40.55 40.79 39.16 39.40 705,120 -1.47(-3.60%)
Jul 08, 2022 41.06 41.88 40.10 40.87 879,402 -0.79(-1.90%)
Jul 07, 2022 41.04 42.08 40.41 41.66 637,727 +0.74(+1.81%)
Jul 06, 2022 42.22 42.36 40.83 40.92 471,185 -1.09(-2.59%)
Jul 05, 2022 39.84 42.41 38.69 42.01 853,504 +1.22(+2.99%)
Jul 01, 2022 39.50 41.17 39.25 40.79 643,439 +1.31(+3.32%)
Jun 30, 2022 39.54 40.09 37.79 39.48 1,054,848 -0.73(-1.82%)
Jun 29, 2022 40.21 40.24 38.98 40.21 641,264 +0.01(+0.02%)
Jun 28, 2022 41.15 41.76 39.89 40.20 681,235 -0.81(-1.98%)
Jun 27, 2022 42.50 42.71 40.87 41.01 520,563 -1.19(-2.82%)
Jun 24, 2022 40.96 42.42 40.70 42.20 869,958 +1.47(+3.61%)
Jun 23, 2022 39.39 40.80 38.71 40.73 649,683 +1.60(+4.09%)
Jun 22, 2022 38.58 39.97 38.47 39.13 751,287 -0.15(-0.38%)
Jun 21, 2022 40.70 41.10 39.25 39.28 712,821 -0.24(-0.61%)
Jun 17, 2022 38.52 40.05 38.52 39.52 672,355 +1.45(+3.81%)
Jun 16, 2022 39.01 39.10 37.72 38.07 664,569 -2.40(-5.93%)
Jun 15, 2022 39.65 41.41 39.36 40.47 794,918 +1.60(+4.12%)
Jun 14, 2022 39.99 40.87 38.47 38.87 676,740 -1.07(-2.68%)
Jun 13, 2022 41.00 41.41 38.70 39.94 967,242 -2.99(-6.96%)
Jun 10, 2022 42.84 44.21 42.30 42.93 788,106 -1.23(-2.79%)
Jun 09, 2022 46.46 46.48 43.81 44.16 805,607 -3.01(-6.38%)
Jun 08, 2022 47.20 48.35 46.87 47.17 364,901 -0.13(-0.27%)
Jun 07, 2022 45.85 47.61 45.52 47.30 617,803 +0.64(+1.37%)
Jun 06, 2022 48.11 48.34 46.59 46.66 665,631 -0.78(-1.64%)
Jun 03, 2022 47.80 48.01 46.67 47.44 486,362 -1.17(-2.41%)
Jun 02, 2022 46.67 49.26 46.67 48.61 515,880 +1.54(+3.27%)
Jun 01, 2022 49.28 49.28 46.33 47.07 834,646 -1.58(-3.25%)
May 31, 2022 48.42 48.99 47.46 48.65 846,966 -0.10(-0.21%)
May 27, 2022 47.50 48.87 47.07 48.75 848,912 +1.50(+3.17%)
May 26, 2022 44.06 47.50 43.98 47.25 1,543,573 +3.45(+7.88%)
May 25, 2022 41.49 44.27 41.49 43.80 944,509 +2.04(+4.89%)
May 24, 2022 42.81 42.81 40.52 41.76 1,415,356 -1.51(-3.49%)
May 23, 2022 42.36 43.69 40.65 43.27 1,379,045 +1.29(+3.07%)
May 20, 2022 43.71 43.96 40.34 41.98 864,367 -1.19(-2.76%)
May 19, 2022 41.75 44.02 41.41 43.17 952,164 +1.06(+2.52%)
May 18, 2022 44.52 44.58 41.28 42.11 1,725,175 -3.44(-7.55%)
May 17, 2022 45.67 47.01 44.43 45.55 1,016,138 +1.05(+2.36%)
May 16, 2022 47.56 47.66 44.12 44.50 1,049,301 -1.83(-3.95%)
May 13, 2022 45.13 47.29 45.13 46.33 1,036,244 +2.45(+5.58%)
May 12, 2022 42.75 46.59 41.55 43.88 1,783,972 +0.45(+1.04%)
May 11, 2022 47.72 47.72 43.27 43.43 1,511,538 -4.56(-9.50%)
May 10, 2022 49.45 50.26 46.29 47.99 1,021,198 -0.73(-1.50%)
May 09, 2022 53.30 53.52 48.51 48.72 1,323,644 -5.98(-10.93%)
May 06, 2022 55.06 56.95 52.73 54.70 1,369,240 -1.35(-2.41%)
May 05, 2022 58.70 58.84 55.19 56.05 924,722 -3.83(-6.40%)
May 04, 2022 58.02 59.89 55.37 59.88 1,045,172 +1.28(+2.18%)
May 03, 2022 59.66 60.48 57.94 58.60 672,329 -1.16(-1.94%)
May 02, 2022 58.67 59.80 57.58 59.76 1,159,329 +1.93(+3.34%)
Apr 29, 2022 60.10 61.42 57.64 57.83 506,444 -2.33(-3.87%)
Apr 28, 2022 60.07 61.46 57.77 60.16 1,247,687 +0.89(+1.50%)
Apr 27, 2022 59.90 61.62 59.26 59.27 661,426 -0.62(-1.04%)
Apr 26, 2022 62.53 63.12 59.53 59.89 829,200 -3.33(-5.27%)
Apr 25, 2022 60.95 63.38 60.90 63.22 825,339 +1.72(+2.80%)
Apr 22, 2022 62.95 63.46 60.53 61.50 714,423 -1.69(-2.67%)
Apr 21, 2022 67.03 67.70 62.93 63.19 740,688 -2.32(-3.54%)
Apr 20, 2022 66.79 67.24 65.42 65.51 715,009 -0.66(-1.00%)
Apr 19, 2022 62.38 67.55 62.06 66.17 1,168,208 +4.13(+6.66%)
Apr 18, 2022 61.71 63.06 61.17 62.04 690,216 +0.01(+0.02%)
Apr 14, 2022 63.65 63.90 61.84 62.03 636,655 -1.62(-2.55%)
Apr 13, 2022 60.63 63.92 60.45 63.65 592,990 +2.76(+4.53%)
Apr 12, 2022 62.29 63.39 60.66 60.89 628,649 -0.16(-0.26%)
Apr 11, 2022 60.55 62.36 60.20 61.05 719,928 -0.30(-0.49%)
Apr 08, 2022 61.96 62.71 60.48 61.35 876,633 -0.95(-1.52%)
Apr 07, 2022 64.25 64.78 61.01 62.30 996,915 -2.51(-3.87%)
Apr 06, 2022 67.69 67.69 63.05 64.81 1,741,138 -4.19(-6.07%)
Apr 05, 2022 70.23 70.52 68.29 69.00 850,438 -1.39(-1.97%)
Apr 04, 2022 69.33 70.82 68.53 70.39 614,331 +1.06(+1.53%)
Apr 01, 2022 68.51 69.85 68.51 69.33 614,039 +1.43(+2.11%)
Mar 31, 2022 67.17 68.86 67.04 67.90 686,465 +0.36(+0.53%)
Mar 30, 2022 69.56 70.06 67.06 67.54 455,710 -2.52(-3.60%)
Mar 29, 2022 68.12 71.00 68.12 70.06 738,133 +2.97(+4.43%)
Mar 28, 2022 69.28 69.53 65.55 67.09 829,699 -2.30(-3.31%)
Mar 25, 2022 71.21 71.86 68.78 69.39 381,812 -1.90(-2.67%)
Mar 24, 2022 69.22 71.36 68.51 71.29 660,038 +2.65(+3.86%)
Mar 23, 2022 67.30 69.35 67.05 68.64 1,045,290 +0.44(+0.65%)
Mar 22, 2022 66.25 68.79 66.25 68.20 765,538 +2.25(+3.41%)
Mar 21, 2022 68.34 68.43 64.75 65.95 720,475 -2.55(-3.72%)
Mar 18, 2022 66.91 69.31 66.31 68.50 913,712 +1.32(+1.96%)
Mar 17, 2022 67.07 68.44 65.88 67.18 833,506 -0.31(-0.46%)
Mar 16, 2022 64.00 67.57 64.00 67.49 830,758 +4.80(+7.66%)
Mar 15, 2022 61.09 64.23 60.58 62.69 1,194,943 +1.41(+2.30%)
Mar 14, 2022 63.28 64.04 60.37 61.28 915,776 -2.42(-3.80%)
Mar 11, 2022 67.24 67.54 63.14 63.70 904,723 -3.01(-4.51%)
Mar 10, 2022 64.62 67.31 63.70 66.71 651,049 +0.73(+1.11%)
Mar 09, 2022 63.50 67.04 63.50 65.98 700,436 +3.41(+5.45%)
Mar 08, 2022 61.46 65.00 59.41 62.57 1,189,874 +0.69(+1.12%)
Mar 07, 2022 68.04 68.12 61.78 61.88 1,347,049 -6.37(-9.33%)
Mar 04, 2022 71.27 72.00 66.71 68.25 925,676 -3.37(-4.71%)
Mar 03, 2022 74.42 74.56 70.98 71.62 532,044 -1.84(-2.50%)
Mar 02, 2022 75.56 75.56 71.94 73.46 527,678 -1.65(-2.20%)
Mar 01, 2022 74.65 75.76 73.26 75.11 857,402 +0.39(+0.52%)
Feb 28, 2022 71.60 75.12 71.05 74.72 1,015,581 +2.75(+3.82%)
Feb 25, 2022 69.85 72.00 69.67 71.97 590,344 +1.94(+2.77%)
Feb 24, 2022 61.84 70.43 61.69 70.03 959,241 +4.78(+7.33%)
Feb 23, 2022 66.50 68.20 64.95 65.25 792,047 -1.01(-1.52%)
Feb 22, 2022 71.12 72.55 65.94 66.26 1,598,989 -5.81(-8.06%)
Feb 18, 2022 72.07 0 -3.11(-4.14%)
Feb 17, 2022 77.03 78.99 74.72 75.18 1,562,929 -3.58(-4.55%)
Feb 16, 2022 76.79 79.25 75.64 78.76 903,090 +0.66(+0.85%)
Feb 15, 2022 76.59 78.75 76.59 78.10 650,210 +2.41(+3.18%)
Feb 14, 2022 74.18 77.42 73.64 75.69 1,098,433 +2.12(+2.88%)
Feb 11, 2022 73.18 75.93 72.02 73.57 942,159 +0.48(+0.66%)
Feb 10, 2022 73.84 76.27 72.18 73.09 760,882 -1.17(-1.58%)
Feb 09, 2022 72.79 74.33 72.37 74.26 614,917 +2.28(+3.17%)
Feb 08, 2022 68.72 73.06 68.20 71.98 1,012,007 +3.26(+4.74%)
Feb 07, 2022 67.89 69.57 67.51 68.72 636,002 +1.22(+1.81%)
Feb 04, 2022 63.92 67.92 63.43 67.50 670,813 +3.64(+5.70%)
Feb 03, 2022 62.55 66.73 63.86 590,300 -1.39(-2.13%)
Feb 02, 2022 67.19 67.96 64.73 65.25 463,561 -1.45(-2.17%)
Feb 01, 2022 66.70 68.19 65.35 66.70 739,127 +0.63(+0.95%)
Jan 31, 2022 62.68 66.14 66.07 740,708 +3.30(+5.26%)
Jan 28, 2022 60.34 62.84 58.19 62.77 740,335 +2.63(+4.37%)
Jan 27, 2022 62.79 64.00 59.87 60.14 871,826 -2.76(-4.39%)
Jan 26, 2022 65.79 66.00 61.88 62.90 985,857 -1.73(-2.68%)
Jan 25, 2022 63.81 65.75 62.93 64.63 754,812 -0.68(-1.04%)
Jan 24, 2022 61.66 65.53 58.50 65.31 1,840,003 +1.63(+2.56%)
Jan 21, 2022 63.89 66.23 63.50 63.68 940,903 -0.77(-1.19%)
Jan 20, 2022 66.52 68.37 64.35 64.45 683,969 -0.92(-1.41%)
Jan 19, 2022 67.54 67.58 65.16 65.37 750,045 -1.35(-2.02%)
Jan 18, 2022 67.79 69.55 66.44 66.72 876,467 -2.57(-3.71%)
Jan 14, 2022 69.29 0 -2.33(-3.25%)
Jan 13, 2022 74.22 75.94 71.46 71.62 913,524 -2.46(-3.32%)
Jan 12, 2022 78.42 78.42 73.89 74.08 1,282,608 -3.19(-4.13%)
Jan 11, 2022 74.34 79.62 73.01 77.27 3,993,469 +9.01(+13.20%)
Jan 10, 2022 69.09 69.28 65.25 68.26 986,470 -1.30(-1.87%)
Jan 07, 2022 69.89 73.02 69.41 69.56 777,556 -0.98(-1.39%)
Jan 06, 2022 70.27 72.75 68.22 70.54 795,085 +0.28(+0.40%)
Jan 05, 2022 73.27 74.09 69.75 70.26 664,562 -3.05(-4.16%)
Jan 04, 2022 74.02 75.40 72.00 73.31 602,494 -1.26(-1.69%)
Jan 03, 2022 73.60 76.20 72.95 74.57 850,209 +2.41(+3.34%)
Dec 31, 2021 73.33 74.11 71.71 72.16 369,666 -0.91(-1.25%)
Dec 30, 2021 70.04 74.40 70.03 73.07 743,588 +2.96(+4.22%)
Dec 29, 2021 71.41 71.83 69.57 70.11 574,293 -1.47(-2.05%)
Dec 28, 2021 72.93 74.80 71.54 71.58 317,423 -1.85(-2.52%)
Dec 27, 2021 74.04 74.38 72.60 73.43 461,407 -1.09(-1.46%)
Dec 23, 2021 73.90 74.95 72.62 74.52 351,108 +0.98(+1.33%)
Dec 22, 2021 74.49 74.80 72.89 73.54 496,084 -0.79(-1.06%)
Dec 21, 2021 71.05 75.38 71.05 74.33 770,572 +4.35(+6.22%)
Dec 20, 2021 70.00 71.52 68.06 69.98 973,902 -1.64(-2.29%)
Dec 17, 2021 68.58 72.45 66.26 71.62 1,710,121 +2.10(+3.02%)
Dec 16, 2021 73.14 73.70 67.89 69.52 864,520 -3.20(-4.40%)
Dec 15, 2021 71.57 73.27 69.18 72.72 628,554 +0.43(+0.59%)
Dec 14, 2021 71.21 73.19 70.82 72.29 583,165 +0.17(+0.24%)
Dec 13, 2021 74.25 75.44 71.56 72.12 585,281 -2.91(-3.88%)
Dec 10, 2021 77.78 79.17 74.33 75.03 658,998 -1.60(-2.09%)
Dec 09, 2021 79.18 80.57 76.43 76.63 430,934 -3.89(-4.83%)
Dec 08, 2021 76.75 81.83 76.24 80.52 850,363 +4.53(+5.96%)
Dec 07, 2021 76.51 78.21 75.42 75.99 967,928 +1.23(+1.65%)
Dec 06, 2021 70.50 75.82 69.29 74.76 786,235 +4.94(+7.08%)
Dec 03, 2021 73.31 73.42 68.59 69.82 959,758 -3.49(-4.76%)
Dec 02, 2021 70.36 73.77 70.14 73.31 859,448 +2.91(+4.13%)
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.