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

Airbnb Inc Cl A (NQ: ABNB )

158.57 -3.68 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 109.48 111.23 108.82 111.11 3,866,382 +1.63(+1.49%)
Jan 30, 2023 114.13 115.08 109.28 109.48 5,465,525 -6.46(-5.57%)
Jan 27, 2023 108.86 117.12 108.73 115.94 9,548,571 +6.52(+5.96%)
Jan 26, 2023 106.30 109.49 105.67 109.42 5,195,495 +4.98(+4.77%)
Jan 25, 2023 100.36 104.67 99.84 104.44 5,165,908 +0.31(+0.30%)
Jan 24, 2023 104.70 106.39 103.82 104.13 3,508,219 -1.09(-1.04%)
Jan 23, 2023 101.99 105.37 101.35 105.22 4,439,617 +3.94(+3.89%)
Jan 20, 2023 99.01 101.37 98.11 101.28 5,104,062 +2.18(+2.20%)
Jan 19, 2023 99.84 100.52 97.57 99.10 4,995,637 -2.01(-1.99%)
Jan 18, 2023 101.41 103.80 100.32 101.11 6,060,461 -0.16(-0.16%)
Jan 17, 2023 99.92 102.73 99.10 101.27 5,491,641 +0.90(+0.90%)
Jan 13, 2023 97.50 100.70 97.42 100.37 6,529,012 +1.88(+1.91%)
Jan 12, 2023 95.31 98.95 94.02 98.49 7,692,448 +4.05(+4.29%)
Jan 11, 2023 89.00 94.83 88.86 94.44 7,716,021 +5.90(+6.66%)
Jan 10, 2023 88.86 89.62 86.75 88.54 4,162,079 -0.70(-0.78%)
Jan 09, 2023 90.25 92.05 88.89 89.24 4,317,738 +0.72(+0.81%)
Jan 06, 2023 88.52 88.74 85.71 88.52 4,348,398 +0.81(+0.92%)
Jan 05, 2023 88.48 88.50 86.75 87.71 3,416,334 -1.01(-1.14%)
Jan 04, 2023 85.89 88.84 84.79 88.72 4,815,229 +3.82(+4.50%)
Jan 03, 2023 87.39 88.14 84.30 84.90 3,901,401 -0.60(-0.70%)
Dec 30, 2022 83.61 86.06 83.60 85.50 3,372,539 +0.27(+0.32%)
Dec 29, 2022 82.97 85.56 82.29 85.23 4,030,710 +2.74(+3.32%)
Dec 28, 2022 83.25 84.25 81.91 82.49 4,929,329 -1.00(-1.20%)
Dec 27, 2022 84.78 84.93 82.83 83.49 3,980,501 -1.76(-2.06%)
Dec 23, 2022 84.70 85.51 83.50 85.25 3,057,684 +0.38(+0.45%)
Dec 22, 2022 85.54 86.09 82.58 84.87 5,639,241 -2.20(-2.53%)
Dec 21, 2022 87.49 88.79 86.59 87.07 5,589,198 -0.55(-0.63%)
Dec 20, 2022 86.71 90.86 86.52 87.62 7,318,494 +1.69(+1.97%)
Dec 19, 2022 89.51 89.76 85.40 85.93 4,710,143 -3.64(-4.06%)
Dec 16, 2022 89.86 91.29 88.56 89.57 6,830,438 -1.04(-1.15%)
Dec 15, 2022 91.52 92.71 89.52 90.61 5,329,784 -3.32(-3.53%)
Dec 14, 2022 93.54 95.26 91.21 93.93 6,730,288 +0.59(+0.63%)
Dec 13, 2022 100.37 100.65 93.12 93.34 7,374,996 -2.24(-2.34%)
Dec 12, 2022 93.76 95.96 93.49 95.58 4,660,786 +0.87(+0.92%)
Dec 09, 2022 93.84 96.67 93.75 94.71 4,405,817 -0.12(-0.13%)
Dec 08, 2022 92.97 95.61 91.75 94.83 6,115,046 +3.33(+3.64%)
Dec 07, 2022 88.81 91.67 86.88 91.50 12,635,141 -1.62(-1.74%)
Dec 06, 2022 98.25 98.50 91.90 93.12 8,365,833 -5.39(-5.47%)
Dec 05, 2022 100.00 101.17 98.04 98.51 3,595,822 -2.49(-2.47%)
Dec 02, 2022 99.25 101.74 98.97 101.00 4,129,129 -0.27(-0.27%)
Dec 01, 2022 101.49 102.76 99.55 101.27 5,035,017 -0.87(-0.85%)
Nov 30, 2022 95.86 102.25 95.72 102.14 8,378,810 +6.76(+7.09%)
Nov 29, 2022 96.10 97.26 95.30 95.38 3,691,554 +0.08(+0.08%)
Nov 28, 2022 97.00 98.32 94.81 95.30 5,134,520 -2.37(-2.43%)
Nov 25, 2022 96.97 98.83 96.76 97.67 2,249,559 +1.04(+1.08%)
Nov 23, 2022 95.56 97.05 94.34 96.63 4,337,623 +1.35(+1.42%)
Nov 22, 2022 93.53 95.37 92.98 95.28 5,945,565 -0.43(-0.45%)
Nov 21, 2022 97.01 97.85 93.92 95.71 5,162,605 -2.06(-2.11%)
Nov 18, 2022 100.84 100.84 96.60 97.77 5,916,560 -1.53(-1.54%)
Nov 17, 2022 101.83 101.98 98.85 99.30 5,173,363 -5.13(-4.91%)
Nov 16, 2022 107.70 107.70 104.38 104.43 3,676,704 -2.58(-2.41%)
Nov 15, 2022 109.27 111.23 106.60 107.01 5,334,512 +1.85(+1.76%)
Nov 14, 2022 107.74 108.69 105.04 105.16 4,948,282 -4.41(-4.02%)
Nov 11, 2022 103.45 109.77 102.16 109.57 6,864,385 +7.17(+7.00%)
Nov 10, 2022 100.91 102.50 99.04 102.40 7,332,233 +6.61(+6.90%)
Nov 09, 2022 97.75 99.09 95.15 95.79 4,646,734 -3.11(-3.14%)
Nov 08, 2022 95.53 101.92 94.27 98.90 7,827,341 +3.44(+3.60%)
Nov 07, 2022 96.76 97.25 93.28 95.46 7,967,049 -0.63(-0.66%)
Nov 04, 2022 95.00 96.16 92.01 96.09 9,717,431 +4.07(+4.42%)
Nov 03, 2022 94.08 95.31 91.27 92.02 10,107,380 -2.39(-2.53%)
Nov 02, 2022 102.64 104.98 94.25 94.41 29,182,864 -14.64(-13.43%)
Nov 01, 2022 110.96 113.10 108.00 109.05 15,840,451 +2.14(+2.00%)
Oct 31, 2022 113.06 113.80 106.67 106.91 10,729,604 -8.30(-7.20%)
Oct 28, 2022 111.19 115.25 110.39 115.21 4,757,295 +3.15(+2.81%)
Oct 27, 2022 116.05 116.37 111.92 112.06 4,591,069 -3.25(-2.82%)
Oct 26, 2022 117.00 119.91 114.97 115.31 4,267,101 -3.14(-2.65%)
Oct 25, 2022 115.37 119.38 112.63 118.45 6,276,616 +2.06(+1.77%)
Oct 24, 2022 118.33 119.07 112.82 116.39 4,449,465 -3.56(-2.97%)
Oct 21, 2022 116.76 120.34 114.64 119.95 4,146,160 +2.95(+2.52%)
Oct 20, 2022 116.35 120.56 116.00 117.00 3,961,279 +0.13(+0.11%)
Oct 19, 2022 116.24 118.84 115.30 116.87 3,408,534 -1.07(-0.91%)
Oct 18, 2022 120.03 120.71 115.70 117.94 5,572,251 +1.44(+1.24%)
Oct 17, 2022 112.33 116.76 111.03 116.50 5,421,202 +7.34(+6.72%)
Oct 14, 2022 115.00 116.45 109.01 109.16 5,001,720 -3.49(-3.10%)
Oct 13, 2022 107.30 113.13 105.30 112.65 6,172,902 +0.30(+0.27%)
Oct 12, 2022 107.47 112.98 106.11 112.35 5,544,964 +5.53(+5.18%)
Oct 11, 2022 110.99 111.00 103.59 106.82 5,694,734 -4.17(-3.76%)
Oct 10, 2022 108.55 111.62 107.41 110.99 3,944,711 +2.45(+2.26%)
Oct 07, 2022 108.87 109.53 107.10 108.54 3,352,854 -3.04(-2.72%)
Oct 06, 2022 112.00 114.41 110.20 111.58 3,445,056 -0.18(-0.16%)
Oct 05, 2022 110.52 112.34 107.84 111.76 4,005,828 +0.95(+0.86%)
Oct 04, 2022 109.14 111.61 108.68 110.81 4,832,757 +5.81(+5.53%)
Oct 03, 2022 105.49 106.35 102.18 105.00 6,207,920 -0.04(-0.04%)
Sep 30, 2022 104.76 109.08 104.73 105.04 4,750,583 -1.62(-1.52%)
Sep 29, 2022 109.19 109.47 105.17 106.66 4,263,123 -4.03(-3.64%)
Sep 28, 2022 106.70 111.13 105.78 110.69 4,516,709 +4.32(+4.06%)
Sep 27, 2022 106.04 108.17 104.14 106.37 5,080,193 +3.14(+3.04%)
Sep 26, 2022 101.78 105.36 101.56 103.23 5,277,053 +1.48(+1.45%)
Sep 23, 2022 102.20 103.18 99.71 101.75 6,245,672 -1.97(-1.90%)
Sep 22, 2022 112.67 113.72 103.26 103.72 8,393,691 -10.29(-9.03%)
Sep 21, 2022 116.37 119.33 112.36 114.01 6,933,819 -2.70(-2.31%)
Sep 20, 2022 117.93 121.66 116.62 116.71 5,610,448 -2.07(-1.74%)
Sep 19, 2022 116.87 119.78 116.47 118.78 4,714,779 +0.03(+0.03%)
Sep 16, 2022 121.11 122.26 117.59 118.75 13,704,480 -6.29(-5.03%)
Sep 15, 2022 125.29 129.38 124.28 125.04 6,600,270 -1.76(-1.39%)
Sep 14, 2022 121.63 127.00 119.51 126.80 5,687,232 +5.26(+4.33%)
Sep 13, 2022 119.70 123.86 119.05 121.54 7,125,152 -3.25(-2.60%)
Sep 12, 2022 124.25 127.24 123.78 124.79 6,991,959 +1.31(+1.06%)
Sep 09, 2022 120.02 123.71 119.90 123.48 5,418,617 +4.90(+4.13%)
Sep 08, 2022 114.00 119.35 114.00 118.58 4,063,665 +2.51(+2.16%)
Sep 07, 2022 112.85 116.44 112.71 116.07 4,618,684 +2.37(+2.08%)
Sep 06, 2022 114.09 114.52 110.50 113.70 4,066,542 +0.06(+0.05%)
Sep 02, 2022 114.32 116.46 112.33 113.64 4,121,741 +0.24(+0.21%)
Sep 01, 2022 111.10 114.08 108.17 113.40 5,660,700 +0.28(+0.25%)
Aug 31, 2022 113.49 115.58 112.40 113.12 6,190,221 +0.56(+0.50%)
Aug 30, 2022 114.50 116.02 110.44 112.56 4,506,720 -0.98(-0.86%)
Aug 29, 2022 111.77 115.80 111.54 113.54 4,616,795 +0.72(+0.64%)
Aug 26, 2022 117.06 118.27 112.78 112.82 3,779,347 -4.21(-3.60%)
Aug 25, 2022 115.89 117.95 115.42 117.03 4,019,985 +2.52(+2.20%)
Aug 24, 2022 110.93 115.57 110.84 114.51 3,633,276 +2.91(+2.61%)
Aug 23, 2022 112.41 114.02 111.41 111.60 5,446,304 +0.21(+0.19%)
Aug 22, 2022 110.36 114.23 109.97 111.39 6,056,394 -3.37(-2.94%)
Aug 19, 2022 118.18 119.22 114.10 114.76 5,288,966 -6.51(-5.37%)
Aug 18, 2022 121.50 122.20 120.28 121.27 3,373,537 -0.60(-0.49%)
Aug 17, 2022 121.63 123.27 120.64 121.87 4,335,152 -2.31(-1.86%)
Aug 16, 2022 124.23 125.42 122.62 124.18 4,371,172 -1.86(-1.48%)
Aug 15, 2022 123.55 126.44 123.20 126.04 4,883,856 +1.53(+1.23%)
Aug 12, 2022 122.80 125.00 121.12 124.51 5,012,499 +3.01(+2.48%)
Aug 11, 2022 121.30 127.09 120.96 121.50 8,108,759 +2.77(+2.33%)
Aug 10, 2022 119.33 120.34 116.30 118.73 5,522,941 +4.29(+3.75%)
Aug 09, 2022 115.00 115.67 112.80 114.44 4,199,570 -1.38(-1.19%)
Aug 08, 2022 118.15 119.64 115.43 115.82 5,379,780 -1.29(-1.10%)
Aug 05, 2022 115.52 118.87 114.82 117.11 6,494,969 -2.11(-1.77%)
Aug 04, 2022 114.31 119.24 114.25 119.22 9,176,763 +4.20(+3.65%)
Aug 03, 2022 108.22 115.57 107.65 115.02 23,352,408 -1.32(-1.13%)
Aug 02, 2022 111.67 117.78 111.10 116.34 15,128,545 +5.14(+4.62%)
Aug 01, 2022 110.00 113.96 107.48 111.20 6,015,192 +0.22(+0.20%)
Jul 29, 2022 108.19 111.16 107.11 110.98 4,637,791 +2.14(+1.97%)
Jul 28, 2022 108.17 110.06 104.68 108.84 4,470,442 +1.48(+1.38%)
Jul 27, 2022 105.79 107.98 104.06 107.36 5,361,337 +5.45(+5.35%)
Jul 26, 2022 102.38 103.63 101.10 101.91 4,187,444 -3.04(-2.90%)
Jul 25, 2022 103.78 105.26 101.48 104.95 3,140,005 +0.98(+0.94%)
Jul 22, 2022 108.31 110.10 102.93 103.97 4,243,947 -4.17(-3.86%)
Jul 21, 2022 106.98 108.50 104.43 108.14 4,283,187 +0.41(+0.38%)
Jul 20, 2022 103.11 108.92 102.75 107.73 6,833,708 +5.53(+5.41%)
Jul 19, 2022 99.70 102.71 98.76 102.20 5,603,830 +4.53(+4.64%)
Jul 18, 2022 96.78 101.88 95.98 97.67 7,164,689 +3.01(+3.18%)
Jul 15, 2022 92.55 95.65 90.66 94.66 7,497,384 +3.61(+3.96%)
Jul 14, 2022 94.28 94.58 90.17 91.05 8,332,332 -4.59(-4.80%)
Jul 13, 2022 93.75 96.59 91.61 95.64 6,963,109 -0.91(-0.94%)
Jul 12, 2022 95.30 97.69 93.32 96.55 4,169,256 +1.45(+1.52%)
Jul 11, 2022 96.00 97.09 93.27 95.10 6,043,108 -2.25(-2.31%)
Jul 08, 2022 96.23 98.12 93.24 97.35 5,671,710 -0.15(-0.15%)
Jul 07, 2022 93.66 97.55 92.16 97.50 7,476,799 +4.62(+4.97%)
Jul 06, 2022 95.29 96.17 91.80 92.88 5,703,406 -3.06(-3.19%)
Jul 05, 2022 88.88 96.01 86.75 95.94 7,666,086 +4.53(+4.96%)
Jul 01, 2022 89.09 91.46 87.43 91.41 5,995,442 +2.33(+2.62%)
Jun 30, 2022 92.49 92.91 86.71 89.08 9,006,856 -4.85(-5.16%)
Jun 29, 2022 96.83 97.00 92.05 93.93 6,519,305 -3.60(-3.69%)
Jun 28, 2022 103.34 105.45 97.09 97.53 7,746,308 -3.97(-3.91%)
Jun 27, 2022 103.96 104.17 99.33 101.50 7,351,102 -2.01(-1.94%)
Jun 24, 2022 97.52 104.18 96.33 103.51 29,385,480 +7.79(+8.14%)
Jun 23, 2022 100.00 100.80 93.02 95.72 12,339,141 -3.81(-3.83%)
Jun 22, 2022 99.00 102.50 98.72 99.53 8,978,838 -2.74(-2.68%)
Jun 21, 2022 102.69 104.89 101.62 102.27 6,531,979 +2.78(+2.79%)
Jun 17, 2022 93.53 100.61 93.53 99.49 11,443,774 +6.23(+6.68%)
Jun 16, 2022 96.19 97.50 92.09 93.26 9,429,811 -8.21(-8.09%)
Jun 15, 2022 100.02 103.65 98.92 101.47 6,269,017 +2.60(+2.63%)
Jun 14, 2022 99.54 101.35 97.20 98.87 5,911,148 -0.06(-0.06%)
Jun 13, 2022 102.85 105.33 98.36 98.93 9,579,917 -9.98(-9.16%)
Jun 10, 2022 111.80 115.13 108.32 108.91 6,941,081 -6.81(-5.88%)
Jun 09, 2022 122.31 122.98 115.42 115.72 5,310,757 -8.05(-6.50%)
Jun 08, 2022 121.43 125.51 121.23 123.77 3,775,300 +0.87(+0.71%)
Jun 07, 2022 119.76 123.91 119.12 122.90 3,328,866 +0.88(+0.72%)
Jun 06, 2022 123.33 124.18 119.92 122.02 4,159,471 +2.19(+1.83%)
Jun 03, 2022 118.07 121.50 117.56 119.83 4,584,632 -1.43(-1.18%)
Jun 02, 2022 117.13 123.00 116.27 121.26 5,176,462 +4.54(+3.89%)
Jun 01, 2022 121.05 121.07 114.39 116.72 6,900,745 -4.15(-3.43%)
May 31, 2022 120.50 122.30 117.16 120.87 9,111,619 +0.37(+0.31%)
May 27, 2022 116.00 120.70 115.77 120.50 7,391,516 +6.20(+5.42%)
May 26, 2022 109.74 115.55 108.11 114.30 6,891,445 +3.90(+3.53%)
May 25, 2022 105.89 111.94 104.97 110.40 6,199,616 +4.16(+3.92%)
May 24, 2022 111.28 111.42 103.74 106.24 6,412,528 -7.04(-6.21%)
May 23, 2022 113.54 115.15 110.93 113.28 5,995,299 +0.73(+0.65%)
May 20, 2022 115.46 116.25 108.50 112.55 6,947,824 -1.62(-1.42%)
May 19, 2022 108.18 116.35 107.45 114.17 9,054,340 +6.14(+5.68%)
May 18, 2022 116.11 117.04 107.62 108.03 9,704,561 -9.47(-8.06%)
May 17, 2022 119.97 120.18 114.51 117.50 6,980,679 +3.06(+2.67%)
May 16, 2022 121.00 121.07 113.25 114.44 7,584,401 -7.01(-5.77%)
May 13, 2022 119.96 123.29 118.82 121.45 8,595,389 +5.51(+4.75%)
May 12, 2022 113.66 120.49 111.22 115.94 9,266,768 -0.21(-0.18%)
May 11, 2022 114.53 123.77 112.37 116.15 13,656,768 +0.02(+0.02%)
May 10, 2022 122.95 123.46 113.53 116.13 13,631,926 -3.24(-2.71%)
May 09, 2022 131.76 131.88 118.83 119.37 14,423,050 -16.47(-12.12%)
May 06, 2022 142.70 143.11 133.04 135.84 9,573,844 -7.25(-5.07%)
May 05, 2022 152.19 153.88 140.86 143.09 11,363,284 -13.09(-8.38%)
May 04, 2022 152.55 158.74 145.87 156.18 20,591,852 +11.18(+7.71%)
May 03, 2022 154.09 154.09 141.58 145.00 16,731,302 -7.78(-5.09%)
May 02, 2022 153.21 155.13 147.21 152.78 5,943,323 -0.43(-0.28%)
Apr 29, 2022 158.88 163.24 153.00 153.21 4,033,071 -6.53(-4.09%)
Apr 28, 2022 154.01 161.25 153.66 159.74 4,866,317 +7.51(+4.93%)
Apr 27, 2022 153.82 157.30 150.44 152.23 4,826,854 -0.81(-0.53%)
Apr 26, 2022 158.40 159.20 152.82 153.04 4,073,559 -5.35(-3.38%)
Apr 25, 2022 154.33 159.79 152.10 158.39 3,867,513 +2.30(+1.47%)
Apr 22, 2022 157.84 161.67 154.78 156.09 3,867,419 -1.82(-1.15%)
Apr 21, 2022 168.98 170.93 156.68 157.91 4,713,300 -6.64(-4.04%)
Apr 20, 2022 172.61 172.61 164.31 164.55 3,990,688 -5.57(-3.27%)
Apr 19, 2022 165.74 170.82 165.71 170.12 2,856,057 +4.38(+2.64%)
Apr 18, 2022 169.27 170.12 164.35 165.74 3,337,845 -4.96(-2.91%)
Apr 14, 2022 171.66 174.64 170.29 170.70 5,125,320 -1.15(-0.67%)
Apr 13, 2022 160.84 172.96 160.65 171.85 7,213,458 +11.74(+7.33%)
Apr 12, 2022 163.70 166.11 157.28 160.11 4,115,084 -0.14(-0.09%)
Apr 11, 2022 159.84 163.57 157.41 160.25 3,875,487 -2.31(-1.42%)
Apr 08, 2022 162.52 164.90 159.35 162.56 3,448,385 -3.35(-2.02%)
Apr 07, 2022 163.19 167.86 161.71 165.91 4,145,897 +1.25(+0.76%)
Apr 06, 2022 167.05 168.77 161.58 164.66 4,286,400 -6.55(-3.83%)
Apr 05, 2022 177.19 179.09 170.12 171.21 4,061,954 -5.81(-3.28%)
Apr 04, 2022 175.02 177.02 172.59 177.02 3,497,458 +3.95(+2.28%)
Apr 01, 2022 173.06 177.94 172.23 173.07 3,644,942 +1.31(+0.76%)
Mar 31, 2022 173.54 176.15 171.16 171.76 3,231,458 -1.87(-1.08%)
Mar 30, 2022 173.13 176.82 172.02 173.63 3,742,749 -1.89(-1.08%)
Mar 29, 2022 172.11 178.88 171.81 175.52 5,450,278 +7.87(+4.69%)
Mar 28, 2022 167.22 168.72 162.43 167.65 3,829,516 +0.43(+0.26%)
Mar 25, 2022 169.94 170.61 164.13 167.22 2,956,871 -3.61(-2.11%)
Mar 24, 2022 164.81 171.00 162.67 170.83 4,222,090 +6.67(+4.06%)
Mar 23, 2022 163.64 166.89 162.88 164.16 2,823,506 -2.28(-1.37%)
Mar 22, 2022 163.61 168.18 162.00 166.44 4,129,139 +4.64(+2.87%)
Mar 21, 2022 164.57 165.95 159.00 161.80 4,584,183 -5.20(-3.11%)
Mar 18, 2022 156.07 167.18 155.70 167.00 8,475,378 +9.45(+6.00%)
Mar 17, 2022 153.79 157.60 151.05 157.55 5,029,961 +1.80(+1.16%)
Mar 16, 2022 148.15 156.98 146.31 155.75 7,103,161 +11.80(+8.20%)
Mar 15, 2022 140.00 144.73 138.32 143.95 5,487,410 +5.45(+3.94%)
Mar 14, 2022 143.41 144.67 136.04 138.50 6,330,643 -6.64(-4.57%)
Mar 11, 2022 154.13 155.00 145.00 145.14 4,577,310 -6.67(-4.39%)
Mar 10, 2022 145.22 152.89 144.41 151.81 5,298,701 +3.50(+2.36%)
Mar 09, 2022 145.43 150.99 145.33 148.31 7,014,716 +6.18(+4.35%)
Mar 08, 2022 131.63 144.47 131.50 142.13 9,577,683 +10.54(+8.01%)
Mar 07, 2022 145.00 145.27 131.52 131.59 9,159,190 -11.11(-7.79%)
Mar 04, 2022 150.77 151.89 140.46 142.70 8,397,199 -8.99(-5.93%)
Mar 03, 2022 158.33 159.22 150.99 151.69 4,016,045 -5.84(-3.71%)
Mar 02, 2022 152.48 158.08 151.89 157.53 5,022,563 +6.52(+4.32%)
Mar 01, 2022 150.53 154.22 149.95 151.01 5,162,527 -0.48(-0.32%)
Feb 28, 2022 155.02 155.10 148.30 151.49 11,064,405 -3.60(-2.32%)
Feb 25, 2022 159.26 156.75 152.91 155.09 6,173,222 -3.17(-2.00%)
Feb 24, 2022 141.30 158.96 141.18 158.26 10,346,055 +8.22(+5.48%)
Feb 23, 2022 165.93 166.66 149.85 150.04 9,764,391 -15.20(-9.20%)
Feb 22, 2022 172.13 176.38 161.32 165.24 8,383,483 -9.66(-5.52%)
Feb 18, 2022 174.90 0 -8.70(-4.74%)
Feb 17, 2022 184.90 188.98 181.54 183.60 7,771,289 -3.04(-1.63%)
Feb 16, 2022 178.29 191.73 178.00 186.64 22,243,408 +6.57(+3.65%)
Feb 15, 2022 172.92 180.63 172.75 180.07 11,618,515 +10.41(+6.14%)
Feb 14, 2022 166.63 171.80 165.03 169.66 4,839,417 +3.13(+1.88%)
Feb 11, 2022 175.31 176.74 164.83 166.53 6,464,447 -5.42(-3.15%)
Feb 10, 2022 165.24 177.06 165.25 171.95 8,253,549 +2.42(+1.43%)
Feb 09, 2022 165.37 170.07 165.08 169.53 4,863,955 +7.27(+4.48%)
Feb 08, 2022 154.00 163.08 153.44 162.26 4,305,819 +4.35(+2.75%)
Feb 07, 2022 156.79 160.88 155.95 157.91 4,699,981 +2.35(+1.51%)
Feb 04, 2022 150.14 157.24 150.00 155.56 4,687,720 +5.99(+4.00%)
Feb 03, 2022 147.97 149.57 4,571,430 -2.19(-1.44%)
Feb 02, 2022 156.31 156.51 150.71 151.76 3,686,758 -5.18(-3.30%)
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.