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

10X Genomics Inc (NQ: TXG )

24.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 26.99 27.83 26.59 27.18 1,513,858 -0.20(-0.73%)
Oct 28, 2022 26.42 27.40 25.69 27.38 1,159,585 +0.61(+2.28%)
Oct 27, 2022 27.58 28.20 26.62 26.77 998,863 -1.04(-3.74%)
Oct 26, 2022 26.24 28.77 26.01 27.81 958,155 +1.31(+4.94%)
Oct 25, 2022 24.65 26.64 24.29 26.50 2,027,635 +2.10(+8.61%)
Oct 24, 2022 25.28 25.28 23.81 24.40 1,401,625 -1.28(-4.98%)
Oct 21, 2022 25.90 25.90 24.40 25.68 828,621 -0.06(-0.23%)
Oct 20, 2022 25.55 27.07 25.10 25.74 860,285 +0.16(+0.63%)
Oct 19, 2022 25.94 26.01 24.41 25.58 1,279,706 -1.17(-4.37%)
Oct 18, 2022 28.19 28.80 26.39 26.75 1,364,520 -0.06(-0.22%)
Oct 17, 2022 26.66 27.77 26.36 26.81 1,302,026 +1.23(+4.81%)
Oct 14, 2022 28.01 28.40 25.42 25.58 914,842 -1.84(-6.71%)
Oct 13, 2022 25.49 27.97 24.82 27.42 1,070,097 +0.09(+0.33%)
Oct 12, 2022 26.70 27.64 26.00 27.33 675,583 +0.61(+2.28%)
Oct 11, 2022 26.85 27.80 25.58 26.72 1,159,804 -0.19(-0.71%)
Oct 10, 2022 28.53 28.90 26.52 26.91 820,441 -1.66(-5.81%)
Oct 07, 2022 30.22 30.28 28.40 28.57 787,218 -2.78(-8.87%)
Oct 06, 2022 32.12 32.55 30.55 31.35 645,133 -0.74(-2.31%)
Oct 05, 2022 31.38 32.10 30.10 32.09 1,022,932 -0.03(-0.09%)
Oct 04, 2022 29.21 32.41 29.21 32.12 1,389,063 +3.79(+13.38%)
Oct 03, 2022 28.96 29.04 27.51 28.33 862,351 -0.15(-0.53%)
Sep 30, 2022 29.77 30.95 28.43 28.48 1,511,451 -1.45(-4.84%)
Sep 29, 2022 31.24 31.36 29.64 29.93 1,074,108 -1.73(-5.46%)
Sep 28, 2022 29.68 32.21 29.68 31.66 1,255,709 +2.35(+8.02%)
Sep 27, 2022 29.70 30.24 28.64 29.31 876,578 +0.56(+1.95%)
Sep 26, 2022 28.90 30.39 28.58 28.75 941,185 -0.16(-0.55%)
Sep 23, 2022 29.07 29.68 28.21 28.91 1,002,506 -0.21(-0.72%)
Sep 22, 2022 29.98 30.05 28.49 29.12 971,892 -1.11(-3.67%)
Sep 21, 2022 31.95 32.79 30.23 30.23 1,150,880 -1.75(-5.47%)
Sep 20, 2022 30.94 32.47 30.94 31.98 1,539,448 +0.52(+1.65%)
Sep 19, 2022 30.23 31.56 29.17 31.46 2,075,793 +0.78(+2.54%)
Sep 16, 2022 32.57 32.95 30.18 30.68 1,674,176 -2.81(-8.39%)
Sep 15, 2022 33.37 35.32 32.81 33.49 1,413,220 -0.18(-0.53%)
Sep 14, 2022 32.82 33.71 31.80 33.67 1,060,177 +0.71(+2.15%)
Sep 13, 2022 34.59 34.89 32.74 32.96 988,185 -3.90(-10.58%)
Sep 12, 2022 36.00 36.90 35.59 36.86 610,950 +0.96(+2.67%)
Sep 09, 2022 34.63 35.99 34.17 35.90 755,059 +1.90(+5.59%)
Sep 08, 2022 31.68 34.23 31.30 34.00 1,196,623 +1.61(+4.97%)
Sep 07, 2022 31.13 32.79 30.82 32.39 880,645 +1.20(+3.85%)
Sep 06, 2022 30.84 31.69 30.12 31.19 933,019 +0.43(+1.40%)
Sep 02, 2022 32.83 32.84 30.51 30.76 1,396,802 -1.50(-4.65%)
Sep 01, 2022 32.51 32.58 31.01 32.26 1,222,915 -0.73(-2.21%)
Aug 31, 2022 33.61 34.04 32.57 32.99 870,867 +0.08(+0.24%)
Aug 30, 2022 34.29 34.51 32.54 32.91 801,716 -0.89(-2.63%)
Aug 29, 2022 34.26 35.71 33.77 33.80 675,379 -1.09(-3.12%)
Aug 26, 2022 38.43 38.87 34.74 34.89 863,529 -3.79(-9.80%)
Aug 25, 2022 38.66 39.13 37.84 38.68 668,539 +0.65(+1.71%)
Aug 24, 2022 35.67 38.78 35.67 38.03 940,915 +2.60(+7.34%)
Aug 23, 2022 35.09 36.17 34.24 35.43 1,069,228 +0.42(+1.20%)
Aug 22, 2022 35.43 36.41 34.58 35.01 976,426 -1.33(-3.66%)
Aug 19, 2022 38.38 39.11 36.25 36.34 852,054 -3.03(-7.70%)
Aug 18, 2022 40.61 41.10 38.52 39.37 1,747,354 -3.52(-8.21%)
Aug 17, 2022 45.65 46.58 42.51 42.89 2,107,402 -3.48(-7.50%)
Aug 16, 2022 47.41 47.41 45.21 46.37 999,695 -1.21(-2.54%)
Aug 15, 2022 48.00 49.10 46.05 47.58 856,266 -0.66(-1.37%)
Aug 12, 2022 48.51 49.03 47.02 48.24 811,456 -0.08(-0.17%)
Aug 11, 2022 47.54 53.77 47.54 48.32 2,397,682 +1.38(+2.94%)
Aug 10, 2022 46.27 47.35 44.80 46.94 1,220,720 +2.00(+4.45%)
Aug 09, 2022 43.58 47.18 42.05 44.94 2,680,363 +1.45(+3.33%)
Aug 08, 2022 42.63 45.86 41.77 43.49 1,846,288 +0.87(+2.04%)
Aug 05, 2022 41.03 42.90 39.86 42.62 677,109 +0.06(+0.14%)
Aug 04, 2022 42.46 42.88 41.40 42.56 918,468 +0.16(+0.38%)
Aug 03, 2022 41.20 42.65 41.20 42.40 1,036,517 +1.60(+3.92%)
Aug 02, 2022 39.13 41.72 39.12 40.80 682,952 +0.96(+2.41%)
Aug 01, 2022 39.82 40.59 39.09 39.84 741,619 -0.31(-0.77%)
Jul 29, 2022 39.66 40.31 38.40 40.15 1,100,564 +0.25(+0.63%)
Jul 28, 2022 38.54 40.37 37.66 39.90 1,415,051 +1.49(+3.88%)
Jul 27, 2022 36.49 38.44 35.84 38.41 1,128,228 +2.49(+6.93%)
Jul 26, 2022 34.93 36.37 34.27 35.92 916,299 +0.50(+1.41%)
Jul 25, 2022 35.94 35.94 34.35 35.42 815,356 +0.31(+0.88%)
Jul 22, 2022 36.88 37.27 34.65 35.11 1,748,165 -1.58(-4.31%)
Jul 21, 2022 35.00 37.24 34.59 36.69 2,513,266 +2.04(+5.89%)
Jul 20, 2022 37.26 38.58 34.59 34.65 2,997,012 -2.02(-5.51%)
Jul 19, 2022 36.54 37.00 35.56 36.67 1,293,763 +1.31(+3.70%)
Jul 18, 2022 36.78 38.72 34.95 35.36 1,777,515 -0.54(-1.50%)
Jul 15, 2022 33.87 36.15 33.30 35.90 9,266,883 -7.39(-17.07%)
Jul 14, 2022 46.78 47.12 42.40 43.29 1,400,205 -3.63(-7.74%)
Jul 13, 2022 45.98 48.32 45.13 46.92 779,338 -0.76(-1.59%)
Jul 12, 2022 47.43 49.62 46.21 47.68 759,020 +0.63(+1.34%)
Jul 11, 2022 51.51 51.93 46.81 47.05 1,147,307 -4.65(-8.99%)
Jul 08, 2022 50.80 52.93 50.62 51.70 2,128,910 -0.89(-1.69%)
Jul 07, 2022 49.43 52.79 49.09 52.59 1,666,505 +3.01(+6.07%)
Jul 06, 2022 49.77 53.31 49.44 49.58 1,417,406 -0.41(-0.82%)
Jul 05, 2022 46.67 50.16 44.89 49.99 1,309,982 +3.13(+6.68%)
Jul 01, 2022 45.49 47.64 44.64 46.86 863,974 +1.61(+3.56%)
Jun 30, 2022 45.68 46.39 44.64 45.25 1,233,770 -0.95(-2.06%)
Jun 29, 2022 46.22 47.10 45.22 46.20 1,291,089 -0.68(-1.45%)
Jun 28, 2022 48.95 49.32 46.41 46.88 1,368,605 -2.07(-4.23%)
Jun 27, 2022 49.45 49.80 47.49 48.95 1,512,676 -0.68(-1.37%)
Jun 24, 2022 46.39 49.69 45.84 49.63 2,597,568 +3.16(+6.80%)
Jun 23, 2022 41.90 47.04 41.90 46.47 1,597,353 +4.75(+11.39%)
Jun 22, 2022 39.09 42.56 38.73 41.72 1,488,406 +1.72(+4.30%)
Jun 21, 2022 39.21 41.21 39.21 40.00 1,036,545 +1.60(+4.17%)
Jun 17, 2022 38.01 39.71 37.41 38.40 1,609,068 +1.29(+3.48%)
Jun 16, 2022 37.53 37.64 35.15 37.11 1,203,989 -2.51(-6.34%)
Jun 15, 2022 38.01 40.64 37.39 39.62 1,792,498 +2.57(+6.94%)
Jun 14, 2022 37.11 37.75 35.57 37.05 1,595,212 +0.10(+0.27%)
Jun 13, 2022 38.05 39.12 36.23 36.95 1,394,534 -3.44(-8.52%)
Jun 10, 2022 41.06 42.42 39.60 40.39 1,429,943 -2.11(-4.96%)
Jun 09, 2022 44.69 44.69 42.15 42.50 1,025,382 -2.87(-6.33%)
Jun 08, 2022 46.59 47.20 45.10 45.37 1,310,235 -0.98(-2.11%)
Jun 07, 2022 44.00 47.17 43.59 46.35 1,023,665 +1.38(+3.07%)
Jun 06, 2022 46.61 47.34 44.44 44.97 1,036,597 -0.30(-0.66%)
Jun 03, 2022 48.58 49.20 45.08 45.27 1,390,455 -4.95(-9.86%)
Jun 02, 2022 46.29 50.79 45.45 50.22 1,013,264 +4.08(+8.84%)
Jun 01, 2022 51.10 51.68 45.38 46.14 1,470,287 -5.05(-9.87%)
May 31, 2022 52.27 53.26 48.60 51.19 5,176,516 -1.80(-3.40%)
May 27, 2022 47.83 53.81 47.48 52.99 1,792,082 +5.64(+11.91%)
May 26, 2022 45.64 47.71 44.85 47.35 1,313,037 +1.48(+3.23%)
May 25, 2022 45.36 47.15 44.52 45.87 1,203,150 +0.15(+0.33%)
May 24, 2022 48.42 48.75 45.22 45.72 1,031,540 -4.04(-8.12%)
May 23, 2022 49.91 50.41 47.88 49.76 1,324,896 -0.38(-0.76%)
May 20, 2022 50.64 51.52 46.35 50.14 1,600,094 +0.27(+0.54%)
May 19, 2022 47.13 51.10 47.00 49.87 1,916,901 +2.54(+5.37%)
May 18, 2022 48.96 50.32 47.25 47.33 1,818,610 -2.13(-4.31%)
May 17, 2022 47.83 49.74 47.24 49.46 1,518,134 +3.16(+6.83%)
May 16, 2022 47.45 48.81 45.39 46.30 1,934,684 -1.33(-2.79%)
May 13, 2022 42.90 47.67 42.37 47.63 2,413,591 +6.71(+16.40%)
May 12, 2022 38.85 42.44 36.76 40.92 2,834,780 +1.27(+3.20%)
May 11, 2022 44.30 44.58 39.45 39.65 2,165,758 -5.70(-12.57%)
May 10, 2022 49.93 51.33 42.53 45.35 1,929,584 -2.05(-4.32%)
May 09, 2022 49.44 50.80 46.58 47.40 4,107,727 -3.79(-7.40%)
May 06, 2022 49.76 51.49 45.32 51.19 3,667,322 +0.78(+1.55%)
May 05, 2022 53.38 54.49 47.24 50.41 3,641,129 -2.08(-3.96%)
May 04, 2022 50.73 53.72 47.83 52.49 1,768,267 +1.83(+3.61%)
May 03, 2022 50.85 51.42 49.22 50.66 1,431,074 -0.19(-0.37%)
May 02, 2022 46.89 50.98 46.08 50.85 1,835,603 +3.09(+6.47%)
Apr 29, 2022 49.96 51.13 47.70 47.76 1,193,090 -2.23(-4.46%)
Apr 28, 2022 50.85 51.89 46.05 49.99 1,909,999 -0.80(-1.58%)
Apr 27, 2022 52.94 54.32 50.65 50.79 1,645,454 -1.61(-3.07%)
Apr 26, 2022 54.43 54.95 50.80 52.40 1,676,029 -2.65(-4.81%)
Apr 25, 2022 53.45 56.42 53.01 55.05 1,111,901 +1.15(+2.13%)
Apr 22, 2022 55.45 57.64 53.75 53.90 1,320,093 -1.81(-3.25%)
Apr 21, 2022 63.31 64.50 55.36 55.71 998,768 -5.87(-9.53%)
Apr 20, 2022 64.38 64.71 60.05 61.58 870,067 -2.13(-3.34%)
Apr 19, 2022 61.93 65.19 60.67 63.71 1,057,354 +1.52(+2.44%)
Apr 18, 2022 64.54 64.98 61.70 62.19 1,002,653 -2.69(-4.15%)
Apr 14, 2022 68.77 68.77 64.22 64.88 821,791 -3.52(-5.15%)
Apr 13, 2022 69.47 71.13 66.51 68.40 1,171,888 -3.08(-4.31%)
Apr 12, 2022 74.21 77.45 70.21 71.48 804,002 -1.07(-1.47%)
Apr 11, 2022 70.22 73.28 67.72 72.55 810,726 +1.05(+1.47%)
Apr 08, 2022 72.82 75.24 70.27 71.50 620,310 -1.80(-2.46%)
Apr 07, 2022 73.50 75.38 71.04 73.30 659,906 -0.27(-0.37%)
Apr 06, 2022 75.01 75.41 69.66 73.57 874,613 -2.81(-3.68%)
Apr 05, 2022 82.42 82.96 75.14 76.38 1,443,124 -6.03(-7.32%)
Apr 04, 2022 80.69 83.34 80.66 82.41 1,197,684 +1.29(+1.59%)
Apr 01, 2022 76.32 81.61 76.32 81.12 1,779,475 +5.05(+6.64%)
Mar 31, 2022 74.56 77.15 74.50 76.07 1,407,569 +1.33(+1.78%)
Mar 30, 2022 76.28 79.57 74.45 74.74 1,111,876 -2.51(-3.25%)
Mar 29, 2022 71.99 77.36 71.92 77.25 1,139,590 +6.84(+9.71%)
Mar 28, 2022 67.99 71.77 67.58 70.41 584,838 +2.62(+3.86%)
Mar 25, 2022 69.60 70.11 65.89 67.79 790,093 -1.20(-1.74%)
Mar 24, 2022 68.45 69.12 65.01 68.99 567,866 +0.66(+0.97%)
Mar 23, 2022 68.93 71.00 66.34 68.33 596,876 -1.23(-1.77%)
Mar 22, 2022 66.15 70.36 66.15 69.56 1,076,642 +2.99(+4.49%)
Mar 21, 2022 69.18 70.03 65.62 66.57 753,712 -3.26(-4.67%)
Mar 18, 2022 67.02 71.72 67.01 69.83 1,743,527 +2.78(+4.15%)
Mar 17, 2022 62.86 67.31 61.54 67.05 1,013,061 +3.67(+5.79%)
Mar 16, 2022 57.98 63.45 57.62 63.38 1,583,222 +7.18(+12.78%)
Mar 15, 2022 56.40 57.55 54.72 56.20 1,611,064 +0.50(+0.90%)
Mar 14, 2022 61.33 63.36 55.28 55.70 1,398,719 -5.97(-9.68%)
Mar 11, 2022 68.40 68.86 61.41 61.67 707,615 -5.48(-8.16%)
Mar 10, 2022 68.60 68.80 66.28 67.15 991,783 -3.33(-4.72%)
Mar 09, 2022 70.15 72.69 69.81 70.48 601,942 +2.81(+4.15%)
Mar 08, 2022 67.98 71.06 65.15 67.67 792,865 -0.87(-1.27%)
Mar 07, 2022 70.38 71.79 66.40 68.54 825,367 -1.23(-1.76%)
Mar 04, 2022 73.68 76.17 69.04 69.77 910,084 -4.27(-5.77%)
Mar 03, 2022 77.57 78.27 72.70 74.04 635,995 -2.81(-3.66%)
Mar 02, 2022 80.88 81.14 74.71 76.85 840,283 -4.06(-5.02%)
Mar 01, 2022 80.73 83.99 79.43 80.91 862,872 -0.56(-0.69%)
Feb 28, 2022 81.00 83.51 79.95 81.47 1,108,297 +0.20(+0.25%)
Feb 25, 2022 77.16 81.47 76.29 81.27 995,187 +4.03(+5.22%)
Feb 24, 2022 67.61 77.99 66.58 77.24 1,600,714 +6.91(+9.83%)
Feb 23, 2022 79.45 79.45 69.69 70.33 2,104,257 -8.27(-10.52%)
Feb 22, 2022 80.14 81.83 76.15 78.60 1,982,442 -2.96(-3.63%)
Feb 18, 2022 81.56 0 +0.57(+0.70%)
Feb 17, 2022 75.87 86.37 75.87 80.99 9,799,696 -13.99(-14.73%)
Feb 16, 2022 94.03 95.50 91.16 94.98 1,453,556 -0.32(-0.34%)
Feb 15, 2022 91.32 95.87 90.93 95.30 1,158,998 +5.88(+6.58%)
Feb 14, 2022 93.51 94.28 88.89 89.42 1,010,040 -3.66(-3.93%)
Feb 11, 2022 93.76 97.73 92.92 93.08 1,161,529 -0.74(-0.79%)
Feb 10, 2022 92.63 99.14 91.32 93.82 921,114 -2.28(-2.37%)
Feb 09, 2022 91.70 97.06 91.70 96.10 609,612 +5.52(+6.09%)
Feb 08, 2022 90.00 91.70 87.63 90.58 407,166 -0.26(-0.29%)
Feb 07, 2022 90.34 96.46 89.94 90.84 609,660 +0.55(+0.61%)
Feb 04, 2022 90.48 91.66 87.58 90.29 751,683 -0.13(-0.14%)
Feb 03, 2022 95.40 89.92 90.42 617,685 -6.54(-6.75%)
Feb 02, 2022 99.97 100.00 95.80 96.96 688,042 -2.50(-2.51%)
Feb 01, 2022 98.16 99.87 93.80 99.46 1,068,546 +3.19(+3.31%)
Jan 31, 2022 89.35 96.37 96.27 1,665,625 +8.87(+10.15%)
Jan 28, 2022 86.11 87.44 83.13 87.40 2,636,402 +1.54(+1.79%)
Jan 27, 2022 89.62 91.86 85.61 85.86 827,625 -2.59(-2.93%)
Jan 26, 2022 92.27 95.99 87.52 88.45 1,296,745 -2.18(-2.41%)
Jan 25, 2022 92.19 94.40 88.50 90.63 1,161,003 -4.03(-4.26%)
Jan 24, 2022 87.55 94.96 81.54 94.66 1,655,908 +5.37(+6.01%)
Jan 21, 2022 92.71 95.61 88.54 89.29 1,430,399 -3.74(-4.02%)
Jan 20, 2022 92.22 97.24 91.32 93.03 1,383,321 +3.39(+3.78%)
Jan 19, 2022 94.16 96.47 89.19 89.64 1,110,516 -3.05(-3.29%)
Jan 18, 2022 101.71 103.34 92.68 92.69 1,233,599 -11.31(-10.88%)
Jan 14, 2022 104.00 0 -0.82(-0.78%)
Jan 13, 2022 117.03 117.11 104.69 104.82 2,447,681 -13.99(-11.78%)
Jan 12, 2022 122.10 125.00 116.84 118.81 1,174,533 -3.12(-2.56%)
Jan 11, 2022 127.32 127.32 117.01 121.93 1,452,950 -5.79(-4.53%)
Jan 10, 2022 125.63 135.47 121.31 127.72 1,200,765 -0.07(-0.05%)
Jan 07, 2022 130.83 135.15 125.60 127.79 600,526 -2.98(-2.28%)
Jan 06, 2022 130.35 135.66 127.00 130.77 698,348 -0.53(-0.40%)
Jan 05, 2022 139.57 144.09 130.48 131.30 591,923 -10.01(-7.08%)
Jan 04, 2022 145.06 145.78 138.15 141.31 736,377 -4.48(-3.07%)
Jan 03, 2022 148.66 150.00 143.64 145.79 690,309 -3.17(-2.13%)
Dec 31, 2021 149.86 154.10 148.57 148.96 462,386 -1.92(-1.27%)
Dec 30, 2021 144.14 153.19 143.86 150.88 442,558 +6.15(+4.25%)
Dec 29, 2021 144.82 146.36 143.71 144.73 503,732 +0.18(+0.12%)
Dec 28, 2021 144.62 148.36 143.26 144.55 481,689 +0.10(+0.07%)
Dec 27, 2021 145.28 149.00 143.13 144.45 341,789 -1.64(-1.12%)
Dec 23, 2021 146.87 147.01 143.16 146.09 335,994 -0.23(-0.16%)
Dec 22, 2021 145.49 148.77 143.75 146.32 417,784 +0.10(+0.07%)
Dec 21, 2021 139.60 146.49 138.86 146.22 524,432 +6.96(+5.00%)
Dec 20, 2021 142.54 143.45 136.99 139.26 616,247 -4.19(-2.92%)
Dec 17, 2021 135.13 143.93 131.00 143.45 868,070 +7.31(+5.37%)
Dec 16, 2021 142.08 142.08 135.10 136.14 523,095 -4.29(-3.05%)
Dec 15, 2021 136.53 140.56 135.75 140.43 755,036 +4.11(+3.01%)
Dec 14, 2021 136.79 140.27 134.59 136.32 591,137 -3.08(-2.21%)
Dec 13, 2021 138.82 143.00 136.90 139.40 640,870 -0.11(-0.08%)
Dec 10, 2021 144.32 150.43 138.80 139.51 593,445 -4.06(-2.83%)
Dec 09, 2021 152.10 152.10 141.19 143.57 658,997 -8.54(-5.61%)
Dec 08, 2021 147.92 154.80 142.87 152.11 438,893 +4.95(+3.36%)
Dec 07, 2021 138.75 148.96 138.41 147.16 822,353 +12.11(+8.97%)
Dec 06, 2021 137.18 137.87 129.00 135.05 1,115,852 -2.87(-2.08%)
Dec 03, 2021 148.46 149.32 136.75 137.92 1,688,139 -10.50(-7.07%)
Dec 02, 2021 142.62 147.02 142.62 148.42 822,324 +4.13(+2.86%)
Dec 01, 2021 156.00 157.74 142.84 144.29 891,725 -8.52(-5.58%)
Nov 30, 2021 144.87 153.72 144.87 152.81 2,458,131 +8.36(+5.79%)
Nov 29, 2021 149.09 149.09 139.77 144.45 3,013,168 -4.40(-2.96%)
Nov 26, 2021 150.91 154.07 148.44 148.85 384,040 -2.14(-1.42%)
Nov 24, 2021 146.58 151.43 141.81 150.99 759,885 +3.72(+2.53%)
Nov 23, 2021 145.89 148.74 143.35 147.27 736,041 -0.48(-0.32%)
Nov 22, 2021 150.00 150.00 145.28 147.75 780,451 -2.21(-1.47%)
Nov 19, 2021 149.77 156.76 149.54 149.96 590,461 +0.22(+0.15%)
Nov 18, 2021 160.80 149.91 148.29 149.74 658,460 -10.53(-6.57%)
Nov 17, 2021 160.60 160.92 153.17 160.27 726,582 -0.31(-0.19%)
Nov 16, 2021 158.19 160.59 156.47 160.58 433,294 +2.58(+1.63%)
Nov 15, 2021 167.12 167.49 157.66 158.00 534,543 -8.63(-5.18%)
Nov 12, 2021 168.34 168.57 162.48 166.63 399,427 -1.27(-0.76%)
Nov 11, 2021 170.23 173.97 166.86 167.90 424,578 +0.88(+0.53%)
Nov 10, 2021 167.63 167.02 644,155 -1.17(-0.70%)
Nov 09, 2021 174.73 175.29 167.11 168.19 421,745 -6.23(-3.57%)
Nov 08, 2021 176.17 179.89 173.76 174.42 467,972 -3.56(-2.00%)
Nov 05, 2021 179.12 181.30 173.72 177.98 673,719 -4.61(-2.52%)
Nov 04, 2021 175.00 187.85 167.22 182.59 1,418,789 +18.43(+11.23%)
Nov 03, 2021 160.75 165.40 158.64 164.16 741,963 +2.16(+1.33%)
Nov 02, 2021 163.14 163.50 159.28 162.00 529,454 -1.70(-1.04%)
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.