Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 79.06 79.61 76.59 77.15 4,756,358 -1.16(-1.48%)
Nov 29, 2023 76.00 79.08 75.20 78.31 5,282,085 +3.77(+5.06%)
Nov 28, 2023 73.21 75.08 72.83 74.54 3,041,314 +0.59(+0.80%)
Nov 27, 2023 73.00 75.55 72.69 73.95 3,571,221 +0.55(+0.75%)
Nov 24, 2023 73.43 73.84 72.41 73.40 867,355 -0.28(-0.38%)
Nov 22, 2023 74.84 75.04 73.13 73.68 2,122,964 -0.17(-0.23%)
Nov 21, 2023 73.33 75.68 72.90 73.85 3,774,719 +1.04(+1.43%)
Nov 20, 2023 72.51 73.87 72.32 72.81 2,650,112 +0.12(+0.17%)
Nov 17, 2023 70.49 73.15 69.82 72.69 3,263,166 +1.99(+2.81%)
Nov 16, 2023 69.50 70.96 68.95 70.70 3,365,949 -0.11(-0.16%)
Nov 15, 2023 70.59 72.69 70.14 70.81 4,558,318 +0.20(+0.28%)
Nov 14, 2023 66.04 70.95 66.04 70.61 8,223,947 +6.72(+10.52%)
Nov 13, 2023 62.86 64.25 62.39 63.89 3,270,404 +0.81(+1.28%)
Nov 10, 2023 61.81 63.32 61.34 63.08 3,084,437 +0.90(+1.45%)
Nov 09, 2023 65.10 65.40 62.02 62.18 3,946,384 -2.40(-3.72%)
Nov 08, 2023 65.68 66.16 63.88 64.58 2,696,518 -1.42(-2.15%)
Nov 07, 2023 64.03 66.24 63.41 66.00 6,151,499 +2.89(+4.58%)
Nov 06, 2023 64.30 64.50 61.40 63.11 5,751,571 -1.31(-2.03%)
Nov 03, 2023 57.47 64.58 57.36 64.42 12,900,221 +7.84(+13.86%)
Nov 02, 2023 57.47 58.08 55.40 56.58 9,731,514 +1.63(+2.97%)
Nov 01, 2023 56.70 56.72 53.88 54.95 3,910,546 -1.74(-3.07%)
Oct 31, 2023 56.01 57.29 55.26 56.69 2,370,889 +0.81(+1.45%)
Oct 30, 2023 56.42 56.91 55.15 55.88 2,434,326 +0.53(+0.96%)
Oct 27, 2023 56.33 56.92 54.92 55.35 2,813,062 -0.18(-0.32%)
Oct 26, 2023 56.55 57.10 54.61 55.53 3,191,467 -0.96(-1.70%)
Oct 25, 2023 58.57 59.04 56.41 56.49 3,698,378 -3.14(-5.27%)
Oct 24, 2023 59.69 61.27 58.79 59.63 3,170,424 +0.93(+1.58%)
Oct 23, 2023 58.50 59.74 57.30 58.70 3,756,991 -0.68(-1.15%)
Oct 20, 2023 62.06 62.62 58.81 59.38 4,137,338 -3.41(-5.43%)
Oct 19, 2023 62.75 63.96 61.99 62.79 2,282,415 +0.36(+0.58%)
Oct 18, 2023 64.20 64.65 62.24 62.43 2,288,151 -2.20(-3.40%)
Oct 17, 2023 62.00 65.85 62.00 64.63 3,657,929 +1.12(+1.76%)
Oct 16, 2023 61.90 64.53 61.48 63.51 3,369,807 +2.35(+3.84%)
Oct 13, 2023 62.40 63.50 60.65 61.16 2,540,170 -1.46(-2.33%)
Oct 12, 2023 65.32 65.35 62.33 62.62 3,073,845 -2.67(-4.09%)
Oct 11, 2023 66.26 66.85 64.80 65.29 2,498,152 -0.27(-0.41%)
Oct 10, 2023 63.70 66.14 63.56 65.56 3,758,405 +1.87(+2.94%)
Oct 09, 2023 61.01 64.81 61.01 63.69 3,569,573 +1.14(+1.82%)
Oct 06, 2023 57.40 62.69 57.34 62.55 4,710,399 +4.38(+7.53%)
Oct 05, 2023 59.00 59.27 56.71 58.17 3,492,701 -1.08(-1.82%)
Oct 04, 2023 59.15 59.89 58.12 59.25 3,126,644 +0.85(+1.46%)
Oct 03, 2023 61.55 61.77 57.90 58.40 4,170,417 -4.11(-6.57%)
Oct 02, 2023 62.91 63.78 61.55 62.51 3,225,685 -0.53(-0.84%)
Sep 29, 2023 63.94 65.58 62.76 63.04 4,151,073 -0.05(-0.08%)
Sep 28, 2023 59.81 63.83 59.26 63.09 6,192,380 +2.55(+4.21%)
Sep 27, 2023 60.25 61.27 58.56 60.54 8,228,469 +3.86(+6.81%)
Sep 26, 2023 56.86 57.69 56.43 56.68 2,665,151 -1.07(-1.85%)
Sep 25, 2023 57.30 57.85 57.29 57.75 2,010,651 -0.01(-0.02%)
Sep 22, 2023 57.44 58.19 56.53 57.76 3,899,868 +1.21(+2.14%)
Sep 21, 2023 58.42 58.81 56.08 56.55 5,198,776 -3.46(-5.77%)
Sep 20, 2023 60.23 61.15 59.41 60.01 2,885,976 -0.16(-0.27%)
Sep 19, 2023 61.17 61.32 59.71 60.17 3,433,631 -1.55(-2.51%)
Sep 18, 2023 61.76 62.73 61.01 61.72 3,383,114 -1.04(-1.66%)
Sep 15, 2023 65.00 65.18 61.53 62.76 5,906,950 -2.82(-4.30%)
Sep 14, 2023 65.10 65.77 63.96 65.58 2,230,598 +1.12(+1.74%)
Sep 13, 2023 64.32 65.26 63.53 64.46 2,404,464 -0.37(-0.57%)
Sep 12, 2023 64.27 65.95 64.22 64.83 2,309,428 -0.63(-0.96%)
Sep 11, 2023 63.79 65.75 63.55 65.46 2,105,983 +2.78(+4.44%)
Sep 08, 2023 63.40 64.11 62.31 62.68 1,909,036 -0.85(-1.34%)
Sep 07, 2023 60.77 64.01 60.75 63.53 2,687,233 -0.46(-0.72%)
Sep 06, 2023 64.56 65.39 63.04 63.99 2,795,332 -1.32(-2.02%)
Sep 05, 2023 63.40 65.38 63.03 65.31 2,685,784 +1.32(+2.06%)
Sep 01, 2023 65.86 66.92 63.59 63.99 2,708,199 -1.04(-1.60%)
Aug 31, 2023 65.00 66.11 64.88 65.03 2,491,700 +0.62(+0.96%)
Aug 30, 2023 63.43 64.53 62.57 64.41 2,147,996 +1.18(+1.87%)
Aug 29, 2023 61.71 64.08 61.08 63.23 1,884,898 +1.40(+2.26%)
Aug 28, 2023 62.88 63.45 61.71 61.83 1,480,625 -0.37(-0.59%)
Aug 25, 2023 59.02 62.47 59.02 62.20 2,621,185 +2.30(+3.84%)
Aug 24, 2023 64.67 64.97 59.11 59.90 3,765,000 -3.21(-5.09%)
Aug 23, 2023 59.52 65.00 59.03 63.11 5,700,469 +3.31(+5.54%)
Aug 22, 2023 59.14 60.39 58.42 59.80 2,272,642 +1.23(+2.10%)
Aug 21, 2023 59.42 60.42 58.55 58.57 2,351,813 -0.41(-0.70%)
Aug 18, 2023 57.00 59.23 56.36 58.98 2,931,044 +0.67(+1.15%)
Aug 17, 2023 60.31 60.57 57.84 58.31 5,153,942 -2.54(-4.17%)
Aug 16, 2023 62.91 62.95 60.80 60.85 2,212,338 -1.26(-2.03%)
Aug 15, 2023 64.82 65.47 62.08 62.11 2,839,134 -3.53(-5.38%)
Aug 14, 2023 62.86 65.73 62.70 65.64 3,178,268 +2.03(+3.19%)
Aug 11, 2023 62.90 64.00 62.65 63.61 2,512,264 +0.32(+0.51%)
Aug 10, 2023 64.38 65.62 62.58 63.29 3,074,822 -0.30(-0.47%)
Aug 09, 2023 66.86 67.20 63.43 63.59 3,313,933 -3.00(-4.51%)
Aug 08, 2023 64.49 67.05 63.57 66.59 5,663,898 -1.20(-1.77%)
Aug 07, 2023 67.30 68.23 64.94 67.79 5,750,311 -1.73(-2.49%)
Aug 04, 2023 71.83 75.12 68.10 69.52 14,812,754 +4.48(+6.89%)
Aug 03, 2023 63.59 65.56 63.51 65.04 5,159,045 +0.93(+1.45%)
Aug 02, 2023 66.82 66.82 62.72 64.11 5,128,327 -4.52(-6.59%)
Aug 01, 2023 67.70 68.72 66.64 68.63 2,740,330 -0.14(-0.20%)
Jul 31, 2023 67.88 70.13 67.81 68.77 2,969,809 +1.84(+2.75%)
Jul 28, 2023 66.00 67.86 65.22 66.93 2,399,125 +2.17(+3.35%)
Jul 27, 2023 67.66 68.05 64.27 64.76 2,820,480 -0.98(-1.49%)
Jul 26, 2023 65.88 67.34 64.24 65.74 2,664,703 -1.35(-2.01%)
Jul 25, 2023 65.63 68.33 65.60 67.09 3,104,069 +1.70(+2.60%)
Jul 24, 2023 67.50 67.50 64.63 65.39 3,732,936 -1.18(-1.77%)
Jul 21, 2023 68.45 69.35 66.50 66.57 2,726,356 -0.70(-1.04%)
Jul 20, 2023 71.68 72.14 66.86 67.27 4,940,980 -5.43(-7.47%)
Jul 19, 2023 73.91 76.07 72.21 72.70 4,738,848 -0.23(-0.32%)
Jul 18, 2023 72.85 73.86 70.18 72.93 5,116,346 +1.75(+2.46%)
Jul 17, 2023 66.67 72.13 66.02 71.18 5,520,276 +4.64(+6.97%)
Jul 14, 2023 68.00 70.26 65.72 66.54 4,937,280 -1.08(-1.60%)
Jul 13, 2023 65.54 67.99 65.19 67.62 4,398,634 +3.39(+5.28%)
Jul 12, 2023 69.47 69.61 63.51 64.23 7,366,927 -3.71(-5.46%)
Jul 11, 2023 66.10 68.44 64.93 67.94 3,530,933 +2.46(+3.76%)
Jul 10, 2023 61.60 65.52 60.56 65.48 4,226,176 +3.12(+5.00%)
Jul 07, 2023 63.71 64.41 62.26 62.36 2,573,850 -0.79(-1.25%)
Jul 06, 2023 63.30 63.40 61.66 63.15 3,494,094 -1.93(-2.97%)
Jul 05, 2023 65.39 65.86 63.90 65.08 2,673,575 -0.74(-1.12%)
Jul 03, 2023 65.48 66.37 64.75 65.82 1,323,937 +0.45(+0.69%)
Jun 30, 2023 65.32 66.52 64.52 65.37 2,756,064 +1.29(+2.01%)
Jun 29, 2023 66.12 66.78 63.59 64.08 2,686,851 -2.40(-3.61%)
Jun 28, 2023 63.71 67.36 63.49 66.48 4,324,282 +2.55(+3.99%)
Jun 27, 2023 63.77 64.67 62.22 63.93 2,425,158 +0.74(+1.17%)
Jun 26, 2023 63.00 65.39 62.78 63.19 1,942,704 -0.22(-0.35%)
Jun 23, 2023 62.56 64.39 62.54 63.41 3,955,066 -1.59(-2.45%)
Jun 22, 2023 62.88 65.55 62.56 65.00 2,797,391 +1.01(+1.58%)
Jun 21, 2023 67.00 67.20 63.14 63.99 3,699,977 -3.19(-4.75%)
Jun 20, 2023 66.90 68.79 66.05 67.18 2,799,309 -0.45(-0.67%)
Jun 16, 2023 71.01 71.39 67.15 67.63 4,969,264 -2.62(-3.73%)
Jun 15, 2023 67.55 71.05 67.55 70.25 4,321,933 +1.38(+2.00%)
Jun 14, 2023 68.41 69.55 66.95 68.87 4,546,872 -0.25(-0.36%)
Jun 13, 2023 67.14 69.44 66.57 69.12 6,201,655 +3.87(+5.93%)
Jun 12, 2023 64.47 65.32 63.61 65.25 2,804,124 +1.43(+2.24%)
Jun 09, 2023 63.92 67.27 62.83 63.82 5,559,823 +0.70(+1.11%)
Jun 08, 2023 62.31 64.37 61.89 63.12 5,022,123 +0.34(+0.54%)
Jun 07, 2023 68.89 68.90 61.73 62.78 10,093,816 -5.84(-8.51%)
Jun 06, 2023 69.46 70.63 68.29 68.62 5,511,313 -1.29(-1.85%)
Jun 05, 2023 67.75 70.00 66.66 69.91 6,902,037 -0.73(-1.03%)
Jun 02, 2023 71.49 72.00 69.70 70.64 5,642,249 +0.99(+1.42%)
Jun 01, 2023 67.75 71.30 66.71 69.65 7,184,528 +0.49(+0.71%)
May 31, 2023 65.40 69.44 64.25 69.16 9,423,714 +3.00(+4.53%)
May 30, 2023 63.00 66.59 62.56 66.16 8,720,425 +5.02(+8.21%)
May 26, 2023 57.76 62.98 57.21 61.14 7,207,621 +3.11(+5.36%)
May 25, 2023 57.93 58.90 57.31 58.03 5,710,700 +1.80(+3.20%)
May 24, 2023 54.80 56.57 54.75 56.23 2,928,445 +0.31(+0.55%)
May 23, 2023 55.78 58.74 55.70 55.92 5,146,356 -0.88(-1.55%)
May 22, 2023 57.60 58.67 56.74 56.80 4,426,109 -1.19(-2.05%)
May 19, 2023 58.12 60.22 57.88 57.99 9,508,874 -0.53(-0.91%)
May 18, 2023 54.26 58.84 54.16 58.52 9,177,222 +4.32(+7.97%)
May 17, 2023 51.50 54.47 51.25 54.20 6,229,889 +2.99(+5.84%)
May 16, 2023 50.96 51.49 50.71 51.21 3,849,853 +0.00(+0.00%)
May 15, 2023 49.39 51.31 49.10 51.21 4,963,660 +1.78(+3.60%)
May 12, 2023 49.80 50.59 48.30 49.43 5,184,346 -0.59(-1.18%)
May 11, 2023 49.10 50.12 48.19 50.02 4,651,007 +0.81(+1.65%)
May 10, 2023 48.49 49.49 47.79 49.21 6,976,277 +2.06(+4.37%)
May 09, 2023 45.47 47.65 45.47 47.15 7,904,265 +0.84(+1.81%)
May 08, 2023 45.02 46.38 44.60 46.31 9,162,329 +2.24(+5.08%)
May 05, 2023 41.66 44.33 41.27 44.07 9,316,877 +3.59(+8.87%)
May 04, 2023 41.94 42.85 39.90 40.48 10,010,899 -1.42(-3.39%)
May 03, 2023 42.50 43.27 41.78 41.90 7,485,094 -0.98(-2.29%)
May 02, 2023 44.59 44.66 42.71 42.88 7,520,081 -1.84(-4.11%)
May 01, 2023 46.67 46.81 44.23 44.72 10,215,270 -2.33(-4.95%)
Apr 28, 2023 44.41 47.10 43.01 47.05 33,130,272 -12.53(-21.03%)
Apr 27, 2023 61.40 61.40 59.11 59.58 10,185,109 +0.06(+0.10%)
Apr 26, 2023 59.33 62.01 59.16 59.52 3,496,566 +1.43(+2.46%)
Apr 25, 2023 61.48 61.56 57.81 58.09 4,241,146 -4.41(-7.06%)
Apr 24, 2023 63.38 64.20 61.62 62.50 2,875,058 -0.30(-0.48%)
Apr 21, 2023 62.54 63.45 62.11 62.80 3,315,653 +0.39(+0.62%)
Apr 20, 2023 61.46 62.82 61.02 62.41 3,767,066 -0.46(-0.73%)
Apr 19, 2023 63.93 64.53 62.60 62.87 3,310,726 -1.59(-2.47%)
Apr 18, 2023 65.94 66.20 63.70 64.46 2,596,736 -0.24(-0.37%)
Apr 17, 2023 64.71 65.65 64.04 64.70 2,727,197 +0.02(+0.03%)
Apr 14, 2023 64.13 65.49 63.13 64.68 2,682,778 -0.20(-0.31%)
Apr 13, 2023 63.77 65.82 63.59 64.88 4,338,110 +1.84(+2.92%)
Apr 12, 2023 62.52 64.25 62.20 63.04 5,824,950 +2.34(+3.86%)
Apr 11, 2023 58.02 61.31 57.87 60.70 3,993,992 +1.84(+3.13%)
Apr 10, 2023 58.27 59.32 57.03 58.86 2,605,588 -0.22(-0.37%)
Apr 06, 2023 56.60 59.47 55.68 59.08 3,403,404 +1.44(+2.50%)
Apr 05, 2023 60.53 60.70 56.60 57.64 4,984,772 -3.59(-5.86%)
Apr 04, 2023 61.50 63.09 60.54 61.23 4,219,739 +0.05(+0.08%)
Apr 03, 2023 60.70 61.61 59.63 61.18 3,057,385 -0.48(-0.78%)
Mar 31, 2023 59.00 62.23 58.78 61.66 4,143,572 +2.75(+4.67%)
Mar 30, 2023 58.35 60.05 57.77 58.91 4,361,657 +1.82(+3.19%)
Mar 29, 2023 57.40 57.91 56.45 57.09 2,335,540 +0.61(+1.08%)
Mar 28, 2023 56.50 56.91 55.88 56.48 2,225,835 +0.38(+0.68%)
Mar 27, 2023 57.26 58.15 56.06 56.10 2,494,312 -0.54(-0.95%)
Mar 24, 2023 57.68 57.70 55.39 56.64 2,945,410 -1.54(-2.65%)
Mar 23, 2023 56.48 58.64 56.29 58.18 4,668,482 +2.74(+4.94%)
Mar 22, 2023 57.05 58.54 55.42 55.44 4,711,167 -1.82(-3.18%)
Mar 21, 2023 54.50 58.09 54.48 57.26 4,417,027 +3.54(+6.59%)
Mar 20, 2023 53.81 54.29 52.50 53.72 3,696,787 -0.81(-1.49%)
Mar 17, 2023 55.51 55.91 53.71 54.53 6,866,927 -1.00(-1.80%)
Mar 16, 2023 55.66 56.98 54.38 55.53 3,929,279 +0.28(+0.51%)
Mar 15, 2023 53.94 55.90 52.88 55.25 3,954,432 +0.45(+0.82%)
Mar 14, 2023 56.33 56.79 54.20 54.80 5,104,760 -0.45(-0.81%)
Mar 13, 2023 52.01 56.25 50.35 55.25 6,180,064 +2.53(+4.80%)
Mar 10, 2023 56.01 56.39 51.89 52.72 7,705,449 -4.65(-8.11%)
Mar 09, 2023 59.03 60.41 56.80 57.37 3,245,817 -1.93(-3.25%)
Mar 08, 2023 59.48 60.64 58.61 59.30 2,131,255 -0.30(-0.50%)
Mar 07, 2023 60.25 61.43 59.42 59.60 2,486,482 -0.50(-0.83%)
Mar 06, 2023 62.01 62.75 60.02 60.10 2,629,373 -1.48(-2.40%)
Mar 03, 2023 59.56 62.46 59.15 61.58 3,877,564 +2.18(+3.67%)
Mar 02, 2023 57.58 60.07 57.09 59.40 3,917,279 +0.89(+1.52%)
Mar 01, 2023 60.20 60.65 58.35 58.51 2,857,591 -1.50(-2.50%)
Feb 28, 2023 59.71 61.10 59.47 60.01 3,386,685 -0.25(-0.41%)
Feb 27, 2023 60.11 61.47 59.65 60.26 3,694,535 +1.06(+1.79%)
Feb 24, 2023 60.25 60.88 58.58 59.20 4,026,071 -2.54(-4.11%)
Feb 23, 2023 62.96 63.72 59.57 61.74 3,937,834 +0.27(+0.44%)
Feb 22, 2023 62.40 64.07 61.21 61.47 4,171,361 -0.47(-0.76%)
Feb 21, 2023 63.02 64.40 61.15 61.94 5,062,050 -2.51(-3.89%)
Feb 17, 2023 67.12 67.19 63.51 64.45 7,081,738 -3.87(-5.66%)
Feb 16, 2023 69.06 71.29 68.00 68.32 6,918,754 -4.08(-5.64%)
Feb 15, 2023 68.80 72.41 67.47 72.40 7,148,094 +4.02(+5.88%)
Feb 14, 2023 62.43 68.94 62.11 68.38 12,496,492 +4.30(+6.71%)
Feb 13, 2023 60.00 64.12 58.37 64.08 10,159,870 +3.98(+6.62%)
Feb 10, 2023 63.65 64.32 58.01 60.10 18,671,748 +1.93(+3.32%)
Feb 09, 2023 59.57 61.02 57.98 58.17 8,391,116 +0.10(+0.17%)
Feb 08, 2023 59.27 61.30 57.84 58.07 4,712,456 -0.30(-0.51%)
Feb 07, 2023 56.56 58.81 55.32 58.37 5,017,844 +1.72(+3.04%)
Feb 06, 2023 58.24 59.94 56.45 56.65 4,932,660 -2.78(-4.68%)
Feb 03, 2023 58.53 62.94 58.45 59.43 5,729,275 -3.86(-6.10%)
Feb 02, 2023 60.01 65.51 59.79 63.29 10,903,296 +7.78(+14.02%)
Feb 01, 2023 53.18 56.26 51.97 55.51 5,097,359 +2.60(+4.91%)
Jan 31, 2023 50.32 53.51 50.00 52.91 4,709,815 +2.94(+5.88%)
Jan 30, 2023 52.04 52.59 49.78 49.97 4,640,260 -3.14(-5.91%)
Jan 27, 2023 49.06 53.76 48.81 53.11 8,720,298 +3.59(+7.25%)
Jan 26, 2023 48.00 49.56 46.81 49.52 5,399,373 +3.36(+7.28%)
Jan 25, 2023 44.11 46.59 42.26 46.16 5,230,724 -0.51(-1.09%)
Jan 24, 2023 46.65 48.98 46.07 46.67 3,736,389 -0.95(-1.99%)
Jan 23, 2023 45.83 47.98 45.41 47.62 4,361,809 +2.02(+4.43%)
Jan 20, 2023 43.07 45.62 42.98 45.60 4,416,847 +2.90(+6.79%)
Jan 19, 2023 43.25 44.13 41.67 42.70 4,284,651 -1.55(-3.50%)
Jan 18, 2023 46.87 47.44 44.23 44.25 4,284,385 -2.11(-4.55%)
Jan 17, 2023 42.51 46.59 41.52 46.36 5,708,553 +2.43(+5.53%)
Jan 13, 2023 42.50 44.00 42.19 43.93 2,959,926 +0.45(+1.03%)
Jan 12, 2023 43.98 44.06 41.24 43.48 3,728,542 -0.05(-0.11%)
Jan 11, 2023 42.25 43.72 41.52 43.53 3,106,788 +1.73(+4.14%)
Jan 10, 2023 40.15 41.85 39.47 41.80 3,340,711 +1.40(+3.47%)
Jan 09, 2023 41.03 42.83 40.20 40.40 7,437,921 +0.50(+1.25%)
Jan 06, 2023 39.51 40.18 37.56 39.90 5,471,575 +0.99(+2.54%)
Jan 05, 2023 42.84 43.13 38.72 38.91 7,307,587 -4.14(-9.62%)
Jan 04, 2023 43.65 44.04 42.23 43.05 3,354,871 +0.03(+0.07%)
Jan 03, 2023 46.35 47.72 42.29 43.02 4,580,813 -2.19(-4.84%)
Dec 30, 2022 44.27 45.36 43.88 45.21 2,468,115 -0.15(-0.33%)
Dec 29, 2022 42.70 45.65 42.20 45.36 4,237,233 +3.14(+7.44%)
Dec 28, 2022 42.13 43.10 41.62 42.22 2,826,105 -0.36(-0.85%)
Dec 27, 2022 43.01 43.51 41.80 42.58 2,780,964 -1.20(-2.74%)
Dec 23, 2022 44.60 45.17 42.91 43.78 2,725,726 -1.54(-3.40%)
Dec 22, 2022 45.37 45.45 44.07 45.32 3,997,383 -1.19(-2.56%)
Dec 21, 2022 46.86 48.18 45.23 46.51 3,380,151 +0.00(+0.00%)
Dec 20, 2022 44.16 46.62 43.70 46.51 3,656,494 +1.44(+3.20%)
Dec 19, 2022 47.34 47.34 44.55 45.07 5,390,038 -2.47(-5.20%)
Dec 16, 2022 49.06 49.65 45.79 47.54 7,769,115 -1.52(-3.10%)
Dec 15, 2022 50.80 52.21 48.78 49.06 3,882,904 -3.26(-6.23%)
Dec 14, 2022 51.70 53.85 51.18 52.32 4,716,060 +0.58(+1.12%)
Dec 13, 2022 55.46 55.51 50.53 51.74 5,737,876 +0.82(+1.61%)
Dec 12, 2022 48.61 51.00 47.86 50.92 3,628,114 +2.50(+5.16%)
Dec 09, 2022 48.77 51.31 48.36 48.42 5,612,669 -0.78(-1.59%)
Dec 08, 2022 44.62 49.83 43.51 49.20 8,787,313 +4.93(+11.14%)
Dec 07, 2022 43.78 45.14 43.57 44.27 4,924,124 +0.67(+1.54%)
Dec 06, 2022 43.54 44.16 41.32 43.60 6,050,369 +0.35(+0.81%)
Dec 05, 2022 47.96 48.24 42.77 43.25 6,583,248 -5.12(-10.59%)
Dec 02, 2022 48.00 49.78 46.83 48.37 3,446,085 -1.20(-2.42%)
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.