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

Cloudflare Inc Cl A (NY: NET )

87.71 -2.14 (-2.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2021 192.56 196.98 182.59 188.24 5,190,584 -2.85(-1.49%)
Nov 29, 2021 197.50 197.50 185.71 191.09 4,081,368 -9.03(-4.51%)
Nov 26, 2021 198.64 205.79 196.73 200.12 2,248,253 +2.73(+1.38%)
Nov 24, 2021 182.00 198.28 180.00 197.39 3,945,289 +12.74(+6.90%)
Nov 23, 2021 183.89 191.41 178.42 184.65 4,528,429 -1.80(-0.97%)
Nov 22, 2021 209.73 212.50 185.68 186.45 5,797,378 -24.59(-11.65%)
Nov 19, 2021 216.80 220.79 210.94 211.04 2,512,732 -6.21(-2.86%)
Nov 18, 2021 211.09 217.64 208.50 217.25 3,186,748 +5.45(+2.57%)
Nov 17, 2021 211.98 216.00 208.04 211.80 2,276,281 -0.37(-0.17%)
Nov 16, 2021 205.00 214.94 204.64 212.17 2,791,294 +5.57(+2.70%)
Nov 15, 2021 205.64 209.00 204.76 206.60 2,513,304 +1.84(+0.90%)
Nov 12, 2021 199.38 207.46 197.43 204.76 2,153,379 +8.50(+4.33%)
Nov 11, 2021 200.57 202.99 195.80 196.26 1,781,182 -6.24(-3.08%)
Nov 10, 2021 202.99 202.50 2,885,383 -2.10(-1.03%)
Nov 09, 2021 207.00 209.90 200.30 204.60 2,974,351 -5.40(-2.57%)
Nov 08, 2021 194.50 211.26 192.56 210.00 3,968,816 +12.74(+6.46%)
Nov 05, 2021 216.08 218.00 192.49 197.26 5,071,355 -3.83(-1.90%)
Nov 04, 2021 195.00 202.28 193.50 201.09 3,804,303 +6.24(+3.20%)
Nov 03, 2021 193.52 195.96 189.46 194.85 2,179,924 +2.48(+1.29%)
Nov 02, 2021 194.99 196.35 189.20 192.37 2,120,802 -1.89(-0.97%)
Nov 01, 2021 194.75 193.30 188.63 194.26 3,014,170 -0.46(-0.24%)
Oct 29, 2021 183.36 196.80 182.78 194.72 3,943,262 +10.67(+5.80%)
Oct 28, 2021 177.49 186.47 174.74 184.05 3,154,558 +5.40(+3.02%)
Oct 27, 2021 180.50 187.51 178.11 178.65 3,695,614 -6.71(-3.62%)
Oct 26, 2021 190.81 185.36 2,886,674 -4.05(-2.14%)
Oct 25, 2021 182.00 192.08 179.73 189.41 3,582,629 +8.06(+4.44%)
Oct 22, 2021 182.61 184.47 177.22 181.35 3,081,386 -0.65(-0.36%)
Oct 21, 2021 176.88 183.77 176.01 182.00 3,567,374 +6.55(+3.73%)
Oct 20, 2021 175.80 176.80 168.29 175.45 5,038,623 +2.56(+1.48%)
Oct 19, 2021 179.50 180.00 171.32 172.89 7,856,402 -7.88(-4.36%)
Oct 18, 2021 167.60 182.90 167.00 180.77 7,054,565 +13.08(+7.80%)
Oct 15, 2021 162.43 168.95 162.27 167.69 6,212,784 +2.41(+1.46%)
Oct 14, 2021 161.86 166.14 159.55 165.28 6,426,054 +5.85(+3.67%)
Oct 13, 2021 151.80 159.47 151.19 159.43 5,764,581 +8.49(+5.62%)
Oct 12, 2021 145.99 151.47 144.80 150.94 4,139,828 +6.67(+4.62%)
Oct 11, 2021 135.32 145.70 134.93 144.27 5,379,181 +4.61(+3.30%)
Oct 08, 2021 137.15 139.90 134.74 139.66 2,996,871 +2.74(+2.00%)
Oct 07, 2021 134.04 137.03 132.54 136.92 4,038,920 +3.48(+2.61%)
Oct 06, 2021 123.98 135.10 123.98 133.44 7,618,326 +7.85(+6.25%)
Oct 05, 2021 116.74 125.61 116.74 125.59 6,685,823 +9.86(+8.52%)
Oct 04, 2021 114.00 115.82 111.57 115.73 4,170,198 +0.75(+0.65%)
Oct 01, 2021 113.01 115.02 108.93 114.98 3,446,687 +2.33(+2.07%)
Sep 30, 2021 113.14 115.32 110.78 112.65 3,381,109 +0.31(+0.28%)
Sep 29, 2021 115.29 115.84 110.68 112.34 3,712,677 -0.74(-0.65%)
Sep 28, 2021 119.33 119.33 112.80 113.08 5,884,024 -9.73(-7.92%)
Sep 27, 2021 127.99 128.60 121.73 122.81 4,482,844 -7.55(-5.79%)
Sep 24, 2021 130.77 132.99 127.81 130.36 3,902,668 -5.31(-3.91%)
Sep 23, 2021 136.97 137.00 130.82 135.67 3,859,197 -1.30(-0.95%)
Sep 22, 2021 130.60 137.07 130.40 136.97 3,007,589 +6.57(+5.04%)
Sep 21, 2021 128.99 131.40 127.76 130.40 1,834,120 +3.21(+2.52%)
Sep 20, 2021 125.28 129.42 124.84 127.19 2,335,283 -4.22(-3.21%)
Sep 17, 2021 133.00 134.54 130.51 131.41 6,356,740 -2.08(-1.56%)
Sep 16, 2021 129.00 133.95 128.10 133.49 3,106,126 +4.94(+3.84%)
Sep 15, 2021 126.52 128.84 125.08 128.55 2,451,059 +1.79(+1.41%)
Sep 14, 2021 125.21 128.92 125.21 126.76 2,925,711 +2.06(+1.65%)
Sep 13, 2021 127.99 128.27 120.83 124.70 3,100,003 -2.78(-2.18%)
Sep 10, 2021 129.31 130.44 127.39 127.48 1,736,029 -0.51(-0.40%)
Sep 09, 2021 129.00 131.32 127.95 127.99 1,967,037 -0.19(-0.15%)
Sep 08, 2021 130.42 131.18 126.51 128.18 1,897,399 -3.10(-2.36%)
Sep 07, 2021 131.01 132.09 127.61 131.28 2,196,439 +0.84(+0.64%)
Sep 03, 2021 128.48 131.59 128.48 130.44 2,441,073 +1.83(+1.42%)
Sep 02, 2021 128.00 129.62 126.18 128.61 2,171,662 +1.75(+1.38%)
Sep 01, 2021 120.00 129.67 119.27 126.86 5,168,113 +6.12(+5.07%)
Aug 31, 2021 123.42 123.44 120.37 120.74 3,258,305 -2.68(-2.17%)
Aug 30, 2021 122.59 124.63 121.06 123.42 1,849,075 -0.15(-0.12%)
Aug 27, 2021 122.47 124.97 121.50 123.57 1,993,766 +2.67(+2.21%)
Aug 26, 2021 123.22 124.22 120.76 120.90 1,619,208 -2.34(-1.90%)
Aug 25, 2021 124.39 125.43 122.81 123.24 1,176,562 -0.78(-0.63%)
Aug 24, 2021 125.00 125.75 122.84 124.02 1,360,461 -0.16(-0.13%)
Aug 23, 2021 121.16 124.34 120.10 124.18 1,766,149 +4.22(+3.52%)
Aug 20, 2021 119.00 122.42 118.15 119.96 2,476,521 +1.81(+1.53%)
Aug 19, 2021 115.89 120.00 115.00 118.15 2,523,575 +1.22(+1.04%)
Aug 18, 2021 118.99 119.32 116.54 116.93 2,816,969 -2.91(-2.43%)
Aug 17, 2021 120.22 121.33 117.93 119.84 2,435,039 -0.54(-0.45%)
Aug 16, 2021 119.52 120.99 116.64 120.38 3,322,121 -1.37(-1.13%)
Aug 13, 2021 122.31 123.53 120.16 121.75 1,732,156 -0.48(-0.39%)
Aug 12, 2021 117.40 125.78 117.00 122.23 5,854,693 +3.22(+2.71%)
Aug 11, 2021 123.25 124.00 116.38 119.01 7,979,600 -6.46(-5.15%)
Aug 10, 2021 125.73 127.70 122.39 125.47 8,160,564 +2.04(+1.65%)
Aug 09, 2021 117.98 125.46 117.13 123.43 4,414,817 +4.61(+3.88%)
Aug 06, 2021 117.28 121.33 115.00 118.82 3,405,480 -2.64(-2.17%)
Aug 05, 2021 118.98 122.23 117.80 121.46 3,623,353 +1.46(+1.22%)
Aug 04, 2021 119.90 121.25 118.82 120.00 2,449,822 +0.43(+0.36%)
Aug 03, 2021 118.79 120.00 117.42 119.57 1,639,878 +0.98(+0.83%)
Aug 02, 2021 119.27 120.45 114.84 118.59 1,983,141 -0.04(-0.03%)
Jul 30, 2021 119.38 122.08 117.99 118.63 2,546,537 -1.76(-1.46%)
Jul 29, 2021 119.39 122.77 119.11 120.39 2,453,819 +0.64(+0.53%)
Jul 28, 2021 116.39 119.93 115.87 119.75 2,534,229 +4.28(+3.71%)
Jul 27, 2021 116.57 116.99 112.27 115.47 2,169,167 -1.26(-1.08%)
Jul 26, 2021 116.93 117.49 115.25 116.73 1,770,810 -0.51(-0.44%)
Jul 23, 2021 114.05 117.40 112.53 117.24 2,369,831 +3.47(+3.05%)
Jul 22, 2021 110.16 115.38 109.76 113.77 2,898,205 +4.25(+3.88%)
Jul 21, 2021 107.01 109.78 105.61 109.52 1,730,736 +1.84(+1.71%)
Jul 20, 2021 104.49 108.66 102.30 107.68 2,615,611 +2.16(+2.05%)
Jul 19, 2021 100.40 106.63 99.51 105.52 2,868,110 +2.86(+2.79%)
Jul 16, 2021 103.60 104.26 101.35 102.66 1,942,152 -0.01(-0.01%)
Jul 15, 2021 104.07 106.00 101.39 102.67 2,342,844 -1.71(-1.64%)
Jul 14, 2021 107.68 108.78 103.78 104.38 2,687,265 -2.13(-2.00%)
Jul 13, 2021 107.68 108.92 105.95 106.51 1,491,412 -0.77(-0.72%)
Jul 12, 2021 110.30 111.97 106.06 107.28 2,809,907 -1.69(-1.55%)
Jul 09, 2021 108.39 109.47 105.66 108.97 1,909,349 +0.19(+0.17%)
Jul 08, 2021 103.77 109.68 101.70 108.78 2,632,402 +0.43(+0.40%)
Jul 07, 2021 109.92 110.94 106.80 108.35 2,725,484 -0.58(-0.53%)
Jul 06, 2021 106.41 109.20 106.02 108.93 3,276,953 +2.91(+2.74%)
Jul 02, 2021 105.85 107.60 105.30 106.02 1,455,385 +1.63(+1.56%)
Jul 01, 2021 106.00 106.47 103.28 104.39 2,520,418 -1.45(-1.37%)
Jun 30, 2021 107.04 107.45 105.77 105.84 2,286,303 -1.76(-1.64%)
Jun 29, 2021 105.33 108.00 104.85 107.60 1,853,177 +1.56(+1.47%)
Jun 28, 2021 105.78 106.64 104.12 106.04 2,400,667 +1.20(+1.14%)
Jun 25, 2021 105.00 106.22 102.53 104.84 10,476,937 +0.27(+0.26%)
Jun 24, 2021 104.74 109.98 103.87 104.57 5,232,701 +0.83(+0.80%)
Jun 23, 2021 102.79 104.17 102.13 103.74 3,066,696 +1.17(+1.14%)
Jun 22, 2021 101.00 103.24 100.66 102.57 4,081,900 +1.49(+1.47%)
Jun 21, 2021 100.98 101.85 96.61 101.08 4,244,856 -0.60(-0.59%)
Jun 18, 2021 102.30 102.45 98.80 101.68 7,301,634 +0.99(+0.98%)
Jun 17, 2021 94.41 101.29 94.00 100.69 6,650,013 +5.93(+6.26%)
Jun 16, 2021 92.71 95.21 92.00 94.76 3,670,897 +1.36(+1.46%)
Jun 15, 2021 94.33 95.84 92.82 93.40 3,111,223 -2.24(-2.34%)
Jun 14, 2021 94.70 97.33 93.67 95.64 4,320,219 +1.64(+1.74%)
Jun 11, 2021 92.94 94.40 92.21 94.00 2,712,436 +0.53(+0.57%)
Jun 10, 2021 90.00 93.64 88.81 93.47 3,368,753 +3.34(+3.71%)
Jun 09, 2021 89.78 90.80 87.71 90.13 2,781,982 +0.35(+0.39%)
Jun 08, 2021 86.84 90.84 86.84 89.78 4,685,831 +3.94(+4.59%)
Jun 07, 2021 83.07 86.15 82.20 85.84 3,184,430 +2.76(+3.32%)
Jun 04, 2021 82.81 84.10 82.72 83.08 1,496,613 +1.16(+1.42%)
Jun 03, 2021 83.24 83.38 80.45 81.92 1,587,664 -1.94(-2.31%)
Jun 02, 2021 83.13 84.12 82.50 83.86 2,018,721 +0.79(+0.95%)
Jun 01, 2021 82.33 83.36 80.32 83.07 2,976,277 +1.01(+1.23%)
May 28, 2021 82.42 83.80 81.96 82.06 2,400,405 -0.75(-0.91%)
May 27, 2021 80.35 83.00 78.10 82.81 6,702,365 +2.93(+3.67%)
May 26, 2021 80.00 81.07 79.60 79.88 2,772,346 +0.29(+0.36%)
May 25, 2021 79.50 80.73 78.94 79.59 3,322,238 +0.71(+0.90%)
May 24, 2021 75.85 79.41 75.18 78.88 3,005,955 +4.08(+5.45%)
May 21, 2021 75.12 75.79 73.39 74.80 2,854,455 +0.30(+0.40%)
May 20, 2021 71.49 74.74 71.00 74.50 3,928,208 +3.71(+5.24%)
May 19, 2021 68.67 70.83 68.16 70.79 4,238,915 -1.64(-2.26%)
May 18, 2021 72.65 73.92 71.59 72.43 3,504,182 +1.47(+2.07%)
May 17, 2021 69.00 71.59 68.90 70.96 2,702,130 -1.34(-1.85%)
May 14, 2021 67.22 72.64 67.22 72.30 2,806,985 +5.65(+8.48%)
May 13, 2021 70.05 71.43 65.62 66.65 3,311,205 -3.04(-4.36%)
May 12, 2021 70.82 71.45 68.17 69.69 3,185,408 -1.60(-2.24%)
May 11, 2021 64.95 71.74 64.84 71.29 5,719,392 +2.42(+3.51%)
May 10, 2021 69.90 70.55 66.75 68.87 6,296,542 -2.75(-3.84%)
May 07, 2021 74.93 78.22 71.14 71.62 7,155,762 +2.55(+3.69%)
May 06, 2021 73.90 75.56 67.43 69.07 10,105,820 -9.95(-12.59%)
May 05, 2021 81.04 82.06 77.50 79.02 5,333,375 -1.17(-1.46%)
May 04, 2021 81.49 82.72 79.03 80.19 5,738,393 -3.87(-4.60%)
May 03, 2021 84.82 85.38 82.20 84.06 4,926,197 -0.68(-0.80%)
Apr 30, 2021 84.09 86.16 82.69 84.74 4,159,700 -0.15(-0.18%)
Apr 29, 2021 87.00 87.00 83.36 84.89 3,795,823 -1.27(-1.47%)
Apr 28, 2021 86.13 86.57 83.85 86.16 3,484,084 -0.85(-0.98%)
Apr 27, 2021 84.83 88.04 84.77 87.01 5,851,430 +2.25(+2.65%)
Apr 26, 2021 81.36 85.00 80.89 84.76 5,260,521 +2.04(+2.47%)
Apr 23, 2021 77.76 83.47 76.52 82.72 7,112,400 +7.29(+9.66%)
Apr 22, 2021 74.92 78.01 74.51 75.43 4,023,456 +1.65(+2.24%)
Apr 21, 2021 71.36 74.00 70.51 73.78 1,898,508 +1.39(+1.92%)
Apr 20, 2021 74.11 74.37 70.90 72.39 3,418,301 -0.91(-1.24%)
Apr 19, 2021 73.80 75.49 71.71 73.30 2,493,533 -0.94(-1.27%)
Apr 16, 2021 78.16 79.02 73.43 74.24 3,597,300 -3.85(-4.93%)
Apr 15, 2021 75.70 78.83 75.60 78.09 4,163,311 +3.52(+4.72%)
Apr 14, 2021 77.90 77.97 74.40 74.57 4,759,328 -3.04(-3.92%)
Apr 13, 2021 70.39 79.81 69.84 77.61 13,147,923 +7.88(+11.30%)
Apr 12, 2021 69.75 70.69 68.31 69.73 2,267,924 -1.15(-1.62%)
Apr 09, 2021 72.51 72.67 69.90 70.88 3,472,400 -1.48(-2.05%)
Apr 08, 2021 71.23 73.36 70.66 72.36 5,340,137 +2.31(+3.30%)
Apr 07, 2021 72.07 72.12 69.51 70.05 5,729,523 -2.16(-2.99%)
Apr 06, 2021 70.80 73.73 70.80 72.21 1,845,351 +1.04(+1.46%)
Apr 05, 2021 72.58 72.99 70.04 71.17 2,297,858 -0.62(-0.86%)
Apr 01, 2021 73.17 74.22 71.54 71.79 2,020,400 +1.53(+2.18%)
Mar 31, 2021 67.20 71.43 67.02 70.26 2,872,146 +4.46(+6.78%)
Mar 30, 2021 64.77 66.24 63.25 65.80 3,499,604 +0.17(+0.26%)
Mar 29, 2021 67.18 67.92 64.91 65.63 2,276,459 -1.94(-2.87%)
Mar 26, 2021 67.82 68.92 64.75 67.57 2,118,100 +0.92(+1.38%)
Mar 25, 2021 65.37 67.42 64.02 66.65 4,095,891 -1.18(-1.74%)
Mar 24, 2021 75.00 75.00 67.80 67.83 3,827,166 -4.54(-6.27%)
Mar 23, 2021 73.33 74.07 71.96 72.37 2,119,284 -0.39(-0.54%)
Mar 22, 2021 72.00 74.05 71.37 72.76 1,935,253 +1.07(+1.49%)
Mar 19, 2021 71.09 72.02 69.58 71.69 6,369,600 +1.27(+1.80%)
Mar 18, 2021 73.82 73.89 69.33 70.42 3,728,402 -4.40(-5.88%)
Mar 17, 2021 71.95 75.75 70.76 74.82 2,630,928 +0.78(+1.05%)
Mar 16, 2021 75.64 77.04 72.80 74.04 2,948,903 -1.11(-1.48%)
Mar 15, 2021 76.00 76.15 73.83 75.15 2,672,636 -1.15(-1.51%)
Mar 12, 2021 73.77 76.34 72.04 76.30 3,228,900 -0.31(-0.40%)
Mar 11, 2021 73.76 76.78 72.38 76.61 4,744,537 +6.12(+8.68%)
Mar 10, 2021 71.22 72.34 68.97 70.49 6,060,357 +1.06(+1.53%)
Mar 09, 2021 65.78 69.73 63.85 69.43 6,083,288 +7.66(+12.40%)
Mar 08, 2021 65.08 68.05 61.77 61.77 6,711,477 -5.26(-7.85%)
Mar 05, 2021 67.15 67.39 60.96 67.03 9,858,100 -0.27(-0.40%)
Mar 04, 2021 70.00 72.15 64.75 67.30 7,386,223 -3.53(-4.98%)
Mar 03, 2021 74.90 75.58 70.06 70.83 3,532,411 -4.67(-6.19%)
Mar 02, 2021 77.20 77.49 74.48 75.50 5,202,959 -1.40(-1.82%)
Mar 01, 2021 75.48 77.17 74.43 76.90 3,244,477 +2.93(+3.96%)
Feb 26, 2021 72.40 74.29 70.86 73.97 7,740,700 +2.25(+3.14%)
Feb 25, 2021 75.21 76.23 70.57 71.72 4,551,655 -4.71(-6.16%)
Feb 24, 2021 75.99 76.61 73.15 76.43 4,898,716 -0.85(-1.10%)
Feb 23, 2021 74.50 77.37 70.70 77.28 6,734,050 -1.10(-1.40%)
Feb 22, 2021 81.49 82.67 78.28 78.38 4,301,680 -3.79(-4.61%)
Feb 19, 2021 84.00 85.82 81.63 82.17 4,910,000 -0.62(-0.75%)
Feb 18, 2021 83.01 85.25 81.60 82.79 5,198,613 -1.61(-1.91%)
Feb 17, 2021 82.62 87.06 80.26 84.40 5,789,182 +2.33(+2.84%)
Feb 16, 2021 84.81 84.93 81.02 82.07 7,328,727 -3.88(-4.51%)
Feb 12, 2021 86.32 87.57 83.33 85.95 10,650,300 -5.33(-5.84%)
Feb 11, 2021 92.77 93.00 89.34 91.28 5,292,055 +0.37(+0.41%)
Feb 10, 2021 94.77 95.77 87.33 90.91 4,513,471 -2.55(-2.73%)
Feb 09, 2021 91.09 94.82 90.22 93.46 4,912,138 +2.33(+2.56%)
Feb 08, 2021 87.00 91.95 86.35 91.13 5,880,286 +5.57(+6.51%)
Feb 05, 2021 83.50 85.94 82.93 85.56 3,250,000 +2.52(+3.03%)
Feb 04, 2021 82.56 83.97 81.75 83.04 1,833,102 +0.70(+0.85%)
Feb 03, 2021 84.38 84.80 82.07 82.34 2,618,763 -1.23(-1.47%)
Feb 02, 2021 81.82 83.74 80.04 83.57 3,290,732 +3.09(+3.84%)
Feb 01, 2021 77.75 80.56 76.55 80.48 2,642,531 +3.82(+4.98%)
Jan 29, 2021 78.41 78.50 74.79 76.66 3,583,800 -2.14(-2.72%)
Jan 28, 2021 75.10 79.72 74.35 78.80 3,854,918 +4.23(+5.67%)
Jan 27, 2021 75.16 77.66 71.50 74.57 5,023,616 -2.46(-3.19%)
Jan 26, 2021 82.74 82.75 76.91 77.03 4,091,696 -5.75(-6.95%)
Jan 25, 2021 85.00 87.15 77.60 82.78 5,262,057 -0.69(-0.83%)
Jan 22, 2021 82.50 83.84 81.81 83.47 2,779,500 +0.45(+0.54%)
Jan 21, 2021 84.15 84.99 82.02 83.02 2,985,954 -0.49(-0.59%)
Jan 20, 2021 83.00 84.02 81.17 83.51 3,493,479 +2.07(+2.54%)
Jan 19, 2021 79.35 81.67 79.16 81.44 2,983,555 +3.59(+4.61%)
Jan 15, 2021 80.86 82.47 77.19 77.85 3,382,100 -2.66(-3.30%)
Jan 14, 2021 83.32 84.78 79.72 80.51 4,366,125 -1.97(-2.39%)
Jan 13, 2021 78.58 82.70 77.98 82.48 5,640,521 +4.66(+5.99%)
Jan 12, 2021 77.00 78.22 75.69 77.82 2,962,503 +1.32(+1.73%)
Jan 11, 2021 78.00 79.89 76.21 76.50 3,377,289 -2.65(-3.35%)
Jan 08, 2021 80.16 81.94 77.55 79.15 4,577,800 +0.13(+0.16%)
Jan 07, 2021 74.40 79.19 74.31 79.02 6,187,262 +5.75(+7.85%)
Jan 06, 2021 73.00 75.23 71.01 73.27 4,465,560 -1.87(-2.49%)
Jan 05, 2021 73.13 75.90 73.01 75.14 2,859,327 +0.55(+0.74%)
Jan 04, 2021 77.56 77.70 72.22 74.59 4,436,606 -1.40(-1.84%)
Dec 31, 2020 75.99 75.99 75.99 5,045,416 -1.54(-1.99%)
Dec 30, 2020 77.21 78.35 74.51 77.53 5,045,416 +1.13(+1.48%)
Dec 29, 2020 79.14 80.12 75.94 76.40 6,509,633 -1.10(-1.42%)
Dec 28, 2020 86.73 86.73 77.49 77.50 7,266,812 -7.48(-8.80%)
Dec 24, 2020 83.96 87.30 82.63 84.98 2,892,100 +3.08(+3.76%)
Dec 23, 2020 86.55 86.55 81.25 81.90 4,843,068 -4.66(-5.38%)
Dec 22, 2020 87.00 88.77 84.44 86.56 5,595,637 +0.35(+0.41%)
Dec 21, 2020 85.33 87.20 82.96 86.21 6,865,846 +2.40(+2.86%)
Dec 18, 2020 82.00 84.20 81.05 83.81 9,964,500 +1.99(+2.43%)
Dec 17, 2020 82.15 82.49 79.61 81.82 4,913,740 +0.01(+0.01%)
Dec 16, 2020 82.00 82.00 79.68 81.81 4,107,454 +0.35(+0.43%)
Dec 15, 2020 81.89 83.37 80.42 81.46 5,087,184 +0.03(+0.04%)
Dec 14, 2020 83.26 84.20 80.97 81.43 4,146,017 -0.98(-1.19%)
Dec 11, 2020 83.42 83.42 78.81 82.41 5,865,900 -1.64(-1.95%)
Dec 10, 2020 77.00 86.21 76.37 84.05 8,565,762 +6.74(+8.72%)
Dec 09, 2020 82.01 82.36 75.73 77.31 6,025,854 -6.24(-7.47%)
Dec 08, 2020 82.16 84.36 80.90 83.55 4,889,075 +1.59(+1.94%)
Dec 07, 2020 77.37 82.52 77.31 81.96 4,441,675 +4.61(+5.96%)
Dec 04, 2020 74.47 77.84 74.04 77.35 4,043,700 +3.22(+4.34%)
Dec 03, 2020 72.97 75.19 72.33 74.13 3,390,771 +2.23(+3.10%)
Dec 02, 2020 71.64 71.99 68.83 71.90 3,329,939 -0.39(-0.54%)
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.