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

Airbnb Inc Cl A (NQ: ABNB )

162.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 127.25 131.14 127.02 128.16 4,604,642 +3.06(+2.45%)
Jun 29, 2023 127.64 128.00 123.42 125.10 4,239,822 -2.53(-1.98%)
Jun 28, 2023 127.39 131.88 126.17 127.63 6,128,470 -0.26(-0.20%)
Jun 27, 2023 124.41 128.17 123.32 127.89 4,506,190 +4.76(+3.87%)
Jun 26, 2023 122.90 126.70 122.80 123.13 3,645,451 -1.60(-1.28%)
Jun 23, 2023 125.99 126.80 124.00 124.73 5,804,158 -3.23(-2.52%)
Jun 22, 2023 126.58 128.62 125.35 127.96 3,938,688 +0.50(+0.39%)
Jun 21, 2023 125.09 129.26 125.09 127.46 4,710,658 +1.01(+0.80%)
Jun 20, 2023 126.37 127.63 124.39 126.45 5,384,569 -2.23(-1.73%)
Jun 16, 2023 128.68 129.20 126.79 128.68 6,894,184 +0.83(+0.65%)
Jun 15, 2023 122.96 128.38 122.75 127.85 5,598,058 +2.71(+2.17%)
Jun 14, 2023 125.39 126.39 122.77 125.14 5,694,521 +0.24(+0.19%)
Jun 13, 2023 124.61 125.74 123.22 124.90 5,275,560 +0.31(+0.25%)
Jun 12, 2023 119.36 125.00 118.88 124.59 7,880,024 +6.73(+5.71%)
Jun 09, 2023 120.25 122.74 117.45 117.86 7,430,878 +2.36(+2.04%)
Jun 08, 2023 114.97 116.33 113.58 115.50 4,434,515 -1.05(-0.90%)
Jun 07, 2023 118.14 120.16 115.92 116.55 4,635,154 -0.75(-0.64%)
Jun 06, 2023 115.92 119.09 115.41 117.30 5,023,813 +1.61(+1.39%)
Jun 05, 2023 115.12 116.59 112.31 115.69 8,323,305 -2.37(-2.01%)
Jun 02, 2023 112.93 118.45 112.93 118.06 10,150,014 +5.90(+5.26%)
Jun 01, 2023 109.84 113.54 109.11 112.16 6,643,261 +2.39(+2.18%)
May 31, 2023 105.60 110.09 103.74 109.77 10,260,775 +2.58(+2.41%)
May 30, 2023 107.72 108.79 106.02 107.19 5,459,199 +0.38(+0.36%)
May 26, 2023 105.18 107.61 104.99 106.81 4,680,152 +2.39(+2.29%)
May 25, 2023 106.10 106.52 103.74 104.42 4,831,886 -1.29(-1.22%)
May 24, 2023 105.46 106.59 103.82 105.71 5,408,766 -0.54(-0.51%)
May 23, 2023 109.00 109.71 105.67 106.25 6,496,625 -3.68(-3.35%)
May 22, 2023 106.26 110.73 106.20 109.93 7,349,374 +2.55(+2.37%)
May 19, 2023 110.82 110.82 106.64 107.38 9,203,698 -4.49(-4.01%)
May 18, 2023 108.34 112.34 108.34 111.87 6,942,271 +3.54(+3.27%)
May 17, 2023 106.07 109.93 104.94 108.33 6,886,220 +2.92(+2.77%)
May 16, 2023 105.72 107.58 104.30 105.41 5,589,971 -0.37(-0.35%)
May 15, 2023 105.06 106.15 103.55 105.78 5,420,990 +0.50(+0.48%)
May 12, 2023 111.36 111.56 104.21 105.28 14,768,588 -5.92(-5.33%)
May 11, 2023 113.14 114.46 111.04 111.20 9,575,556 -1.99(-1.76%)
May 10, 2023 109.85 115.51 109.37 113.19 34,418,744 -13.88(-10.92%)
May 09, 2023 126.60 128.96 125.01 127.07 15,230,679 +1.42(+1.13%)
May 08, 2023 123.16 127.56 122.98 125.65 10,143,536 +5.75(+4.80%)
May 05, 2023 120.01 120.30 116.93 119.90 6,624,644 +2.27(+1.93%)
May 04, 2023 118.94 119.17 116.18 117.63 4,937,007 -1.23(-1.03%)
May 03, 2023 120.85 121.19 117.97 118.86 3,687,497 -1.72(-1.43%)
May 02, 2023 120.24 121.70 117.94 120.58 4,860,366 -0.84(-0.69%)
May 01, 2023 119.26 122.65 118.98 121.42 4,828,741 +1.75(+1.46%)
Apr 28, 2023 114.60 120.47 113.00 119.67 4,974,344 +4.42(+3.84%)
Apr 27, 2023 114.44 115.85 112.29 115.25 3,870,148 +1.57(+1.38%)
Apr 26, 2023 113.50 114.60 113.20 113.68 3,644,149 +1.18(+1.04%)
Apr 25, 2023 115.31 115.43 112.47 112.50 3,659,697 -3.62(-3.11%)
Apr 24, 2023 115.53 116.40 114.51 116.12 3,239,693 +0.62(+0.54%)
Apr 21, 2023 114.96 115.75 112.02 115.50 7,357,791 -2.90(-2.45%)
Apr 20, 2023 118.37 119.70 117.82 118.40 4,367,137 -1.71(-1.42%)
Apr 19, 2023 118.14 120.37 117.64 120.11 3,306,895 +0.92(+0.77%)
Apr 18, 2023 119.83 121.32 118.10 119.19 7,164,474 +3.02(+2.60%)
Apr 17, 2023 115.42 116.18 114.59 116.17 3,283,700 +1.52(+1.33%)
Apr 14, 2023 113.89 115.12 113.02 114.65 3,415,245 +0.70(+0.61%)
Apr 13, 2023 113.18 114.40 112.81 113.95 3,877,304 +1.53(+1.36%)
Apr 12, 2023 114.80 115.84 111.40 112.42 6,071,450 -1.83(-1.60%)
Apr 11, 2023 113.56 114.80 112.59 114.25 4,844,683 +1.64(+1.46%)
Apr 10, 2023 108.69 112.63 108.40 112.61 5,403,361 +2.92(+2.66%)
Apr 06, 2023 113.34 113.41 107.66 109.69 14,400,271 -5.65(-4.90%)
Apr 05, 2023 117.87 117.87 111.49 115.34 6,736,572 -3.12(-2.63%)
Apr 04, 2023 121.68 122.06 118.21 118.46 3,348,387 -3.00(-2.47%)
Apr 03, 2023 123.00 123.09 119.71 121.46 4,228,656 -2.94(-2.36%)
Mar 31, 2023 123.30 125.94 122.80 124.40 5,533,761 +2.12(+1.73%)
Mar 30, 2023 120.80 122.65 120.11 122.28 5,549,642 +3.48(+2.93%)
Mar 29, 2023 118.34 119.19 117.15 118.80 2,709,684 +2.19(+1.88%)
Mar 28, 2023 117.97 118.31 116.02 116.61 2,940,567 -1.30(-1.10%)
Mar 27, 2023 117.99 119.27 116.74 117.91 2,817,289 +0.99(+0.85%)
Mar 24, 2023 119.50 119.70 115.39 116.92 4,294,593 -3.38(-2.81%)
Mar 23, 2023 122.51 124.66 118.33 120.30 4,027,955 -0.87(-0.72%)
Mar 22, 2023 123.89 125.43 121.00 121.17 3,969,841 -2.53(-2.05%)
Mar 21, 2023 120.00 124.43 119.85 123.70 5,373,944 +5.30(+4.48%)
Mar 20, 2023 118.06 119.02 116.62 118.40 3,997,272 +0.25(+0.21%)
Mar 17, 2023 119.71 119.96 116.55 118.15 5,513,633 -1.84(-1.53%)
Mar 16, 2023 113.95 120.06 113.51 119.99 7,702,382 +6.41(+5.64%)
Mar 15, 2023 113.86 114.32 111.51 113.58 6,303,903 -2.78(-2.39%)
Mar 14, 2023 118.94 119.10 114.91 116.36 5,416,156 +0.40(+0.34%)
Mar 13, 2023 115.72 117.90 113.66 115.96 5,281,060 -2.34(-1.98%)
Mar 10, 2023 119.74 121.44 115.85 118.30 5,254,775 -1.54(-1.29%)
Mar 09, 2023 125.06 125.20 119.71 119.84 6,136,298 -5.16(-4.13%)
Mar 08, 2023 126.90 127.66 124.74 125.00 3,289,781 -1.94(-1.53%)
Mar 07, 2023 125.74 130.85 125.50 126.94 5,588,810 +0.61(+0.48%)
Mar 06, 2023 126.36 129.44 125.28 126.33 5,289,577 +0.60(+0.48%)
Mar 03, 2023 123.18 125.87 122.70 125.73 5,499,385 +3.35(+2.74%)
Mar 02, 2023 119.67 123.26 119.36 122.38 4,087,828 +1.55(+1.28%)
Mar 01, 2023 122.38 123.30 120.39 120.83 4,620,679 -2.45(-1.99%)
Feb 28, 2023 125.11 126.38 123.03 123.28 7,313,931 -0.25(-0.20%)
Feb 27, 2023 123.95 125.06 122.73 123.53 5,004,622 +0.75(+0.61%)
Feb 24, 2023 123.04 124.85 120.19 122.78 5,119,794 -2.74(-2.18%)
Feb 23, 2023 128.21 128.85 121.92 125.52 7,011,786 -1.69(-1.33%)
Feb 22, 2023 128.14 128.88 124.55 127.21 5,754,185 -1.57(-1.22%)
Feb 21, 2023 129.77 132.85 128.15 128.78 6,594,691 -2.82(-2.14%)
Feb 17, 2023 137.43 138.40 130.73 131.60 11,386,788 -7.82(-5.61%)
Feb 16, 2023 135.65 144.63 134.73 139.42 18,680,984 +2.41(+1.76%)
Feb 15, 2023 130.00 138.75 129.85 137.01 32,486,696 +16.14(+13.35%)
Feb 14, 2023 116.29 121.32 115.20 120.87 16,824,186 +4.45(+3.82%)
Feb 13, 2023 110.00 116.90 109.81 116.42 7,643,611 +7.55(+6.93%)
Feb 10, 2023 112.25 113.36 106.54 108.87 6,501,378 -6.07(-5.28%)
Feb 09, 2023 118.00 119.28 114.52 114.94 4,506,634 -1.42(-1.22%)
Feb 08, 2023 119.39 119.81 115.57 116.36 3,602,278 -3.33(-2.78%)
Feb 07, 2023 117.91 120.21 115.14 119.69 4,395,631 +1.34(+1.13%)
Feb 06, 2023 117.41 119.33 116.81 118.35 3,203,243 -0.36(-0.30%)
Feb 03, 2023 116.04 121.40 115.85 118.71 6,130,757 +0.19(+0.16%)
Feb 02, 2023 116.25 119.85 116.24 118.52 7,144,600 +4.53(+3.97%)
Feb 01, 2023 111.11 114.89 109.83 113.99 4,046,402 +2.88(+2.59%)
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 4,995,632 -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 5,589,151 -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%)
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.