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

Alphabet-A (NQ: GOOGL )

173.39 -1.07 (-0.61%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 10, 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 (%)
Feb 28, 2023 89.23 91.13 89.22 89.96 30,116,268 +0.19(+0.21%)
Feb 27, 2023 89.77 90.06 89.23 89.77 27,512,416 +0.74(+0.83%)
Feb 24, 2023 89.34 89.79 88.47 89.03 36,627,180 -1.76(-1.94%)
Feb 23, 2023 91.81 91.83 89.66 90.79 41,217,080 -0.76(-0.83%)
Feb 22, 2023 91.59 92.00 90.51 91.54 31,257,238 -0.14(-0.15%)
Feb 21, 2023 92.89 92.99 91.61 91.68 33,632,328 -2.56(-2.71%)
Feb 17, 2023 94.74 95.45 93.10 94.24 34,334,536 -1.16(-1.21%)
Feb 16, 2023 95.26 97.57 94.63 95.40 42,409,296 -1.46(-1.51%)
Feb 15, 2023 94.38 97.01 94.04 96.86 50,227,504 +2.29(+2.42%)
Feb 14, 2023 94.32 94.74 92.15 94.57 54,701,140 +0.07(+0.07%)
Feb 13, 2023 94.63 95.09 93.73 94.50 50,094,664 +0.04(+0.04%)
Feb 10, 2023 95.34 96.64 94.14 94.46 55,044,004 -0.44(-0.46%)
Feb 09, 2023 99.89 99.92 93.52 94.90 119,444,776 -4.36(-4.39%)
Feb 08, 2023 101.93 103.02 97.92 99.26 94,726,760 -8.26(-7.68%)
Feb 07, 2023 103.10 108.06 103.00 107.52 49,073,124 +4.73(+4.61%)
Feb 06, 2023 102.28 104.24 101.76 102.78 31,994,906 -1.88(-1.79%)
Feb 03, 2023 102.81 107.69 102.46 104.66 65,384,820 -2.96(-2.75%)
Feb 02, 2023 105.68 107.73 105.49 107.62 69,652,400 +7.30(+7.28%)
Feb 01, 2023 98.60 101.07 97.47 100.31 35,358,912 +1.59(+1.61%)
Jan 31, 2023 96.76 98.77 96.71 98.73 30,064,212 +1.90(+1.96%)
Jan 30, 2023 97.37 98.18 96.28 96.83 27,235,138 -2.43(-2.45%)
Jan 27, 2023 97.20 100.20 97.20 99.26 33,920,056 +1.85(+1.90%)
Jan 26, 2023 96.39 97.46 95.27 97.41 30,115,904 +2.30(+2.42%)
Jan 25, 2023 95.46 96.05 93.65 95.11 42,409,432 -2.48(-2.54%)
Jan 24, 2023 97.99 99.50 97.09 97.59 32,959,174 -2.09(-2.09%)
Jan 23, 2023 97.84 99.93 97.39 99.68 39,980,280 +1.77(+1.81%)
Jan 20, 2023 94.99 98.19 94.91 97.91 63,264,228 +4.96(+5.34%)
Jan 19, 2023 90.62 93.50 90.53 92.94 37,032,320 +1.93(+2.12%)
Jan 18, 2023 92.03 92.69 90.54 91.02 29,296,416 -0.17(-0.19%)
Jan 17, 2023 91.95 92.14 89.95 91.19 32,599,054 -0.83(-0.90%)
Jan 13, 2023 90.75 92.08 90.03 92.01 26,360,740 +0.99(+1.09%)
Jan 12, 2023 91.38 91.76 89.65 91.03 30,273,256 -0.39(-0.43%)
Jan 11, 2023 89.08 91.50 88.91 91.42 26,847,488 +3.10(+3.51%)
Jan 10, 2023 85.88 88.57 85.73 88.32 30,488,944 +0.40(+0.45%)
Jan 09, 2023 88.26 89.95 87.76 87.92 29,012,618 +0.68(+0.78%)
Jan 06, 2023 86.69 87.59 84.76 87.24 41,577,160 +1.14(+1.32%)
Jan 05, 2023 87.37 87.47 85.80 86.10 27,204,924 -1.88(-2.13%)
Jan 04, 2023 90.25 90.38 87.17 87.98 34,774,968 -1.04(-1.17%)
Jan 03, 2023 89.48 90.95 88.42 89.02 28,142,210 +0.89(+1.01%)
Dec 30, 2022 86.88 88.20 86.47 88.13 24,014,154 -0.22(-0.25%)
Dec 29, 2022 86.52 88.74 86.51 88.35 23,330,682 +2.43(+2.82%)
Dec 28, 2022 86.88 87.94 85.84 85.92 19,523,506 -1.37(-1.57%)
Dec 27, 2022 88.69 88.84 86.91 87.29 20,468,592 -1.84(-2.06%)
Dec 23, 2022 87.01 89.44 86.97 89.13 23,042,564 +1.47(+1.68%)
Dec 22, 2022 88.06 88.44 86.22 87.66 27,682,774 -1.85(-2.06%)
Dec 21, 2022 88.98 90.12 88.22 89.51 24,758,272 +0.59(+0.66%)
Dec 20, 2022 88.01 89.07 87.34 88.92 23,429,886 +0.57(+0.64%)
Dec 19, 2022 90.15 90.46 88.11 88.35 29,936,530 -1.81(-2.01%)
Dec 16, 2022 90.66 91.23 89.42 90.16 58,134,716 -0.60(-0.66%)
Dec 15, 2022 93.02 93.53 89.91 90.76 40,218,896 -4.21(-4.43%)
Dec 14, 2022 95.09 96.76 93.49 94.96 28,749,118 -0.56(-0.59%)
Dec 13, 2022 97.65 99.42 94.92 95.52 40,630,952 +2.32(+2.49%)
Dec 12, 2022 92.60 93.45 91.50 93.20 29,520,758 +0.48(+0.52%)
Dec 09, 2022 93.66 94.15 92.64 92.72 28,257,994 -0.88(-0.94%)
Dec 08, 2022 95.27 95.47 93.34 93.60 32,224,424 -1.23(-1.30%)
Dec 07, 2022 96.30 96.77 94.61 94.83 31,064,908 -2.04(-2.10%)
Dec 06, 2022 99.19 99.67 96.31 96.87 24,922,404 -2.50(-2.51%)
Dec 05, 2022 99.29 101.26 98.89 99.37 24,419,796 -0.96(-0.96%)
Dec 02, 2022 98.94 100.65 98.79 100.33 21,533,950 -0.55(-0.54%)
Dec 01, 2022 100.90 102.13 100.14 100.87 28,701,504 +0.00(+0.00%)
Nov 30, 2022 94.71 100.92 94.31 100.87 43,642,704 +5.79(+6.09%)
Nov 29, 2022 95.62 96.01 94.00 95.08 20,076,510 -0.86(-0.90%)
Nov 28, 2022 96.93 97.47 95.50 95.94 26,267,748 -1.41(-1.45%)
Nov 25, 2022 98.13 98.53 97.29 97.35 9,719,372 -1.00(-1.02%)
Nov 23, 2022 96.98 98.65 96.98 98.35 18,892,224 +1.41(+1.45%)
Nov 22, 2022 95.84 97.11 93.94 96.94 23,456,406 +1.45(+1.52%)
Nov 21, 2022 97.18 98.29 95.25 95.49 21,653,098 -1.83(-1.88%)
Nov 18, 2022 98.66 98.79 96.26 97.32 28,374,968 -0.93(-0.95%)
Nov 17, 2022 96.86 99.17 96.68 98.25 26,060,058 -0.49(-0.50%)
Nov 16, 2022 97.79 99.52 97.53 98.74 29,125,710 +0.41(+0.42%)
Nov 15, 2022 98.15 100.03 96.60 98.33 41,654,724 +2.74(+2.86%)
Nov 14, 2022 94.98 96.68 94.40 95.59 30,194,886 -0.71(-0.74%)
Nov 11, 2022 94.58 96.82 93.81 96.30 33,128,464 +2.47(+2.63%)
Nov 10, 2022 92.14 94.28 91.50 93.83 51,607,160 +6.61(+7.58%)
Nov 09, 2022 88.35 89.33 87.18 87.22 31,742,690 -1.58(-1.78%)
Nov 08, 2022 88.80 90.22 87.49 88.80 30,424,652 +0.41(+0.46%)
Nov 07, 2022 87.18 88.80 86.75 88.39 34,037,612 +1.85(+2.14%)
Nov 04, 2022 85.30 86.54 83.61 86.54 51,183,596 +3.21(+3.85%)
Nov 03, 2022 86.22 86.42 83.24 83.33 62,107,328 -3.54(-4.07%)
Nov 02, 2022 90.84 86.78 86.87 57,172,376 -3.50(-3.87%)
Nov 01, 2022 95.34 95.92 90.27 90.37 47,226,404 -4.04(-4.27%)
Oct 31, 2022 95.31 95.92 93.87 94.40 31,727,856 -1.78(-1.85%)
Oct 28, 2022 92.16 96.44 92.02 96.18 43,747,708 +4.07(+4.41%)
Oct 27, 2022 94.41 95.32 91.69 92.11 60,753,060 -2.71(-2.85%)
Oct 26, 2022 96.32 98.20 94.58 94.82 88,308,232 -9.54(-9.14%)
Oct 25, 2022 102.78 104.70 102.60 104.36 40,524,680 +1.96(+1.91%)
Oct 24, 2022 101.68 102.63 99.87 102.40 27,213,482 +1.39(+1.37%)
Oct 21, 2022 97.74 101.16 97.61 101.01 32,970,610 +1.16(+1.16%)
Oct 20, 2022 99.89 102.20 99.28 99.86 25,316,642 +0.34(+0.34%)
Oct 19, 2022 99.90 100.90 98.81 99.52 23,823,806 -1.14(-1.13%)
Oct 18, 2022 103.01 103.35 99.86 100.65 24,069,070 +0.80(+0.80%)
Oct 17, 2022 98.75 100.81 98.72 99.86 28,426,286 +3.41(+3.53%)
Oct 14, 2022 99.88 100.58 96.26 96.45 25,440,104 -2.50(-2.52%)
Oct 13, 2022 95.04 99.66 94.28 98.95 34,622,020 +1.50(+1.54%)
Oct 12, 2022 97.19 98.64 96.62 97.45 21,971,612 +0.38(+0.39%)
Oct 11, 2022 97.32 99.13 96.20 97.07 26,522,838 -0.68(-0.69%)
Oct 10, 2022 98.89 98.98 96.90 97.75 18,237,338 -0.82(-0.83%)
Oct 07, 2022 99.74 100.42 98.18 98.57 27,570,272 -2.74(-2.70%)
Oct 06, 2022 100.56 102.81 100.47 101.30 22,337,032 -0.01(-0.01%)
Oct 05, 2022 99.71 101.81 98.69 101.31 22,178,802 -0.21(-0.21%)
Oct 04, 2022 100.33 101.72 100.27 101.52 28,874,180 +3.00(+3.04%)
Oct 03, 2022 96.65 99.17 96.41 98.53 27,996,374 +2.99(+3.13%)
Sep 30, 2022 96.94 98.79 95.45 95.54 32,979,300 -1.77(-1.82%)
Sep 29, 2022 98.53 98.53 95.85 97.31 31,066,834 -2.63(-2.63%)
Sep 28, 2022 97.54 100.58 97.00 99.94 32,491,580 +2.55(+2.62%)
Sep 27, 2022 99.32 99.89 96.76 97.39 30,086,234 -0.67(-0.68%)
Sep 26, 2022 97.99 99.77 97.69 98.06 27,085,780 -0.57(-0.58%)
Sep 23, 2022 99.52 99.55 97.36 98.63 31,661,740 -1.40(-1.40%)
Sep 22, 2022 98.71 101.12 98.68 100.03 34,327,720 +0.86(+0.87%)
Sep 21, 2022 101.55 102.76 99.16 99.17 31,480,056 -1.86(-1.84%)
Sep 20, 2022 101.96 102.25 100.41 101.02 26,536,424 -1.93(-1.87%)
Sep 19, 2022 101.63 103.21 101.43 102.95 23,043,874 +0.27(+0.26%)
Sep 16, 2022 101.95 103.01 100.82 102.68 42,846,576 -0.11(-0.11%)
Sep 15, 2022 103.91 105.15 102.23 102.79 34,195,900 -2.09(-1.99%)
Sep 14, 2022 104.45 105.15 103.54 104.88 26,604,552 +0.68(+0.65%)
Sep 13, 2022 107.68 108.18 103.97 104.20 38,196,568 -6.53(-5.90%)
Sep 12, 2022 110.86 111.49 109.80 110.73 22,977,790 +0.21(+0.19%)
Sep 09, 2022 108.94 110.86 108.89 110.52 23,260,444 +2.27(+2.09%)
Sep 08, 2022 107.92 109.47 107.04 108.26 24,261,048 -1.07(-0.98%)
Sep 07, 2022 106.94 109.85 106.78 109.33 23,173,852 +2.64(+2.47%)
Sep 06, 2022 107.18 107.91 105.66 106.69 25,086,470 -1.04(-0.96%)
Sep 02, 2022 110.46 110.61 107.14 107.73 24,231,100 -1.91(-1.74%)
Sep 01, 2022 108.16 110.32 107.24 109.63 28,378,392 +1.54(+1.42%)
Aug 31, 2022 110.52 110.72 108.01 108.10 28,638,446 -0.72(-0.66%)
Aug 30, 2022 110.04 110.37 107.68 108.81 27,541,568 -0.48(-0.44%)
Aug 29, 2022 109.86 110.82 108.67 109.30 21,251,842 -0.92(-0.83%)
Aug 26, 2022 114.59 114.99 110.06 110.21 37,288,668 -6.30(-5.41%)
Aug 25, 2022 114.11 116.59 113.98 116.52 16,971,470 +2.96(+2.60%)
Aug 24, 2022 113.37 114.65 112.74 113.56 17,745,636 -0.17(-0.15%)
Aug 23, 2022 113.34 114.88 113.30 113.73 15,884,065 -0.44(-0.39%)
Aug 22, 2022 115.07 115.50 113.72 114.17 21,475,846 -2.91(-2.48%)
Aug 19, 2022 118.92 119.01 116.63 117.08 21,834,942 -2.96(-2.46%)
Aug 18, 2022 119.29 120.68 118.58 120.03 18,002,778 +0.62(+0.52%)
Aug 17, 2022 119.98 121.15 119.24 119.41 22,861,876 -2.15(-1.77%)
Aug 16, 2022 121.38 122.29 120.50 121.56 19,061,682 -0.38(-0.31%)
Aug 15, 2022 120.99 122.16 120.47 121.94 19,509,818 +0.40(+0.33%)
Aug 12, 2022 120.12 121.54 119.32 121.54 19,118,420 +2.78(+2.34%)
Aug 11, 2022 121.14 121.35 118.42 118.76 24,312,150 -0.80(-0.67%)
Aug 10, 2022 118.64 120.78 118.27 119.56 31,093,754 +3.07(+2.63%)
Aug 09, 2022 117.01 117.19 115.58 116.50 19,092,980 -0.67(-0.57%)
Aug 08, 2022 118.25 120.01 116.75 117.17 19,173,448 -0.17(-0.14%)
Aug 05, 2022 116.10 117.97 115.87 117.33 19,181,724 -0.72(-0.61%)
Aug 04, 2022 117.34 118.64 116.76 118.06 21,607,706 +0.11(+0.09%)
Aug 03, 2022 115.58 118.48 115.35 117.94 28,581,032 +2.95(+2.56%)
Aug 02, 2022 113.87 116.22 113.59 115.00 20,249,290 +0.27(+0.24%)
Aug 01, 2022 115.17 116.59 114.22 114.73 26,049,416 -1.46(-1.26%)
Jul 29, 2022 112.95 116.57 112.93 116.19 37,299,796 +2.10(+1.84%)
Jul 28, 2022 112.24 114.21 111.33 114.09 32,823,236 +1.16(+1.03%)
Jul 27, 2022 109.14 113.78 107.89 112.93 59,922,132 +8.03(+7.65%)
Jul 26, 2022 106.48 107.08 103.95 104.90 47,872,432 -2.49(-2.32%)
Jul 25, 2022 108.29 109.74 106.18 107.39 34,714,036 -0.39(-0.36%)
Jul 22, 2022 110.87 112.21 106.38 107.78 48,958,464 -6.43(-5.63%)
Jul 21, 2022 114.15 114.42 110.99 114.21 32,632,586 +0.44(+0.39%)
Jul 20, 2022 113.04 115.27 112.35 113.77 35,625,792 +0.09(+0.08%)
Jul 19, 2022 110.72 113.89 109.43 113.68 36,525,136 +4.78(+4.38%)
Jul 18, 2022 112.51 113.55 108.25 108.91 43,185,092 -2.74(-2.46%)
Jul 15, 2022 111.87 113.01 110.77 111.65 46,842,840 +1.41(+1.28%)
Jul 14, 2022 110.08 110.97 108.25 110.24 37,026,548 -0.96(-0.86%)
Jul 13, 2022 111.57 114.06 111.07 111.20 43,711,132 -2.69(-2.36%)
Jul 12, 2022 116.08 116.84 113.56 113.89 29,928,970 -1.65(-1.43%)
Jul 11, 2022 117.86 117.86 115.20 115.54 31,258,936 -3.67(-3.08%)
Jul 08, 2022 117.12 119.55 116.77 119.22 38,379,940 +0.57(+0.48%)
Jul 07, 2022 114.95 119.05 114.70 118.65 41,035,344 +4.21(+3.68%)
Jul 06, 2022 113.17 115.46 111.35 114.44 37,456,160 +1.31(+1.16%)
Jul 05, 2022 106.98 113.25 105.61 113.13 39,414,224 +4.52(+4.16%)
Jul 01, 2022 107.81 109.12 106.61 108.61 35,559,584 -0.22(-0.21%)
Jun 30, 2022 109.87 110.76 106.63 108.84 43,217,604 -2.73(-2.45%)
Jun 29, 2022 111.42 113.03 110.75 111.57 24,737,540 -0.31(-0.27%)
Jun 28, 2022 115.67 117.17 111.72 111.88 35,903,900 -3.82(-3.30%)
Jun 27, 2022 118.14 118.44 115.05 115.70 36,449,224 -2.14(-1.82%)
Jun 24, 2022 112.86 117.94 112.82 117.84 41,211,424 +5.73(+5.11%)
Jun 23, 2022 112.10 112.61 110.37 112.11 28,406,706 +0.75(+0.68%)
Jun 22, 2022 110.43 113.22 110.26 111.36 30,737,298 -0.06(-0.05%)
Jun 21, 2022 108.81 112.36 108.48 111.42 47,474,764 +4.39(+4.11%)
Jun 17, 2022 105.91 108.58 104.93 107.02 51,435,808 +1.11(+1.05%)
Jun 16, 2022 107.10 108.52 105.02 105.91 56,122,540 -3.73(-3.40%)
Jun 15, 2022 108.42 111.30 107.55 109.64 39,701,676 +3.05(+2.86%)
Jun 14, 2022 106.41 107.80 105.68 106.59 33,706,140 +0.32(+0.30%)
Jun 13, 2022 106.66 108.67 106.00 106.27 47,262,140 -4.76(-4.29%)
Jun 10, 2022 112.32 113.15 110.24 111.03 41,529,448 -3.67(-3.20%)
Jun 09, 2022 116.19 118.16 114.64 114.70 25,792,328 -2.36(-2.01%)
Jun 08, 2022 116.63 118.44 116.47 117.06 26,136,784 +0.05(+0.04%)
Jun 07, 2022 115.35 117.56 114.92 117.02 31,606,554 +0.33(+0.28%)
Jun 06, 2022 116.57 119.21 116.03 116.69 33,560,956 +2.28(+1.99%)
Jun 03, 2022 115.93 116.19 113.39 114.41 26,165,536 -3.08(-2.62%)
Jun 02, 2022 113.87 117.76 112.82 117.49 37,986,108 +3.73(+3.28%)
Jun 01, 2022 114.72 116.97 113.12 113.76 36,621,964 +0.13(+0.11%)
May 31, 2022 112.62 115.60 111.95 113.63 50,044,652 +1.44(+1.29%)
May 27, 2022 109.36 112.19 109.01 112.19 37,957,636 +4.52(+4.20%)
May 26, 2022 105.56 108.53 105.10 107.67 38,719,448 +1.98(+1.88%)
May 25, 2022 104.86 106.38 103.74 105.68 40,284,564 -0.17(-0.16%)
May 24, 2022 105.65 106.34 101.77 105.85 76,836,984 -5.51(-4.95%)
May 23, 2022 109.46 112.02 108.62 111.36 37,126,360 +2.58(+2.37%)
May 20, 2022 111.82 112.06 105.67 108.78 48,781,004 -1.47(-1.34%)
May 19, 2022 111.30 112.88 109.87 110.26 34,167,832 -1.51(-1.35%)
May 18, 2022 114.87 115.27 111.43 111.77 35,109,288 -4.57(-3.93%)
May 17, 2022 116.71 116.77 114.74 116.34 23,102,524 +2.03(+1.77%)
May 16, 2022 114.82 116.04 113.76 114.31 26,002,690 -1.60(-1.38%)
May 13, 2022 114.40 117.74 113.47 115.92 35,078,696 +3.20(+2.84%)
May 12, 2022 111.25 114.16 109.70 112.72 53,858,544 -0.76(-0.67%)
May 11, 2022 113.11 116.23 113.11 113.47 37,525,280 -0.79(-0.69%)
May 10, 2022 115.38 116.12 112.77 114.26 39,921,928 +1.88(+1.67%)
May 09, 2022 113.12 114.94 111.87 112.38 40,951,308 -3.23(-2.80%)
May 06, 2022 115.05 117.44 113.89 115.61 39,770,672 -0.76(-0.65%)
May 05, 2022 120.07 120.90 114.87 116.37 45,873,348 -5.75(-4.71%)
May 04, 2022 116.90 122.71 114.98 122.12 50,146,308 +4.92(+4.20%)
May 03, 2022 116.30 118.31 115.90 117.20 25,195,084 +0.75(+0.64%)
May 02, 2022 113.28 116.61 112.47 116.45 35,554,240 +2.47(+2.17%)
Apr 29, 2022 116.60 117.78 113.68 113.98 42,845,580 -4.41(-3.72%)
Apr 28, 2022 116.28 119.51 113.98 118.39 48,920,104 +4.22(+3.70%)
Apr 27, 2022 114.34 117.11 112.61 114.16 91,881,552 -4.35(-3.67%)
Apr 26, 2022 122.15 122.37 118.38 118.51 73,003,856 -4.42(-3.59%)
Apr 25, 2022 118.96 123.14 118.38 122.93 46,163,380 +3.44(+2.87%)
Apr 22, 2022 124.86 125.26 118.79 119.50 57,200,636 -5.17(-4.15%)
Apr 21, 2022 129.10 129.95 124.38 124.67 36,448,684 -3.22(-2.52%)
Apr 20, 2022 130.74 131.25 127.35 127.89 31,706,568 -1.97(-1.51%)
Apr 19, 2022 127.55 130.18 126.85 129.86 26,532,818 +2.33(+1.83%)
Apr 18, 2022 126.85 128.07 126.04 127.53 20,796,120 +0.95(+0.75%)
Apr 14, 2022 130.33 130.33 126.46 126.58 31,634,486 -3.16(-2.44%)
Apr 13, 2022 127.85 130.19 127.59 129.75 27,907,954 +2.18(+1.71%)
Apr 12, 2022 131.45 131.45 126.64 127.57 32,736,048 -1.11(-0.86%)
Apr 11, 2022 131.67 131.94 128.52 128.68 36,875,356 -4.46(-3.35%)
Apr 08, 2022 135.43 135.51 132.81 133.13 25,171,696 -2.60(-1.91%)
Apr 07, 2022 135.85 137.01 134.07 135.73 26,247,570 -0.66(-0.48%)
Apr 06, 2022 138.59 139.20 135.36 136.39 32,474,388 -4.04(-2.88%)
Apr 05, 2022 142.71 142.83 140.22 140.43 21,448,748 -2.38(-1.67%)
Apr 04, 2022 140.20 143.55 140.15 142.81 26,002,770 +2.82(+2.01%)
Apr 01, 2022 139.34 140.31 138.15 139.99 25,971,214 +1.08(+0.78%)
Mar 31, 2022 141.89 141.94 138.87 138.91 37,653,284 -2.87(-2.02%)
Mar 30, 2022 142.30 142.56 141.44 141.78 19,901,274 -0.57(-0.40%)
Mar 29, 2022 142.48 143.63 141.88 142.34 34,346,496 +1.05(+0.74%)
Mar 28, 2022 140.74 141.84 139.65 141.29 35,075,972 -0.22(-0.15%)
Mar 25, 2022 141.75 141.87 139.58 141.51 24,170,910 +0.10(+0.07%)
Mar 24, 2022 139.04 141.46 137.59 141.41 26,461,956 +3.29(+2.38%)
Mar 23, 2022 138.54 139.43 137.68 138.12 25,149,412 -1.59(-1.14%)
Mar 22, 2022 135.94 140.89 135.94 139.71 35,579,528 +3.76(+2.77%)
Mar 21, 2022 136.01 136.89 133.94 135.94 26,992,244 -0.02(-0.02%)
Mar 18, 2022 133.27 136.09 132.11 135.97 44,618,052 +2.28(+1.71%)
Mar 17, 2022 133.00 133.93 132.03 133.69 28,282,424 +0.56(+0.42%)
Mar 16, 2022 130.58 133.18 128.59 133.13 35,718,968 +4.08(+3.16%)
Mar 15, 2022 126.83 129.71 125.58 129.05 30,940,670 +3.24(+2.58%)
Mar 14, 2022 130.10 130.26 125.13 125.81 38,986,756 -3.92(-3.02%)
Mar 11, 2022 133.34 133.64 129.48 129.72 31,562,624 -2.56(-1.93%)
Mar 10, 2022 131.12 133.12 130.76 132.28 27,107,336 -0.99(-0.74%)
Mar 09, 2022 131.10 133.58 129.75 133.27 37,017,036 +6.31(+4.97%)
Mar 08, 2022 126.11 131.10 125.53 126.96 40,391,204 +0.73(+0.57%)
Mar 07, 2022 131.34 131.58 126.15 126.23 45,081,320 -5.52(-4.19%)
Mar 04, 2022 132.78 133.70 130.19 131.75 30,485,588 -1.99(-1.49%)
Mar 03, 2022 135.85 136.28 132.87 133.75 24,916,664 -0.67(-0.50%)
Mar 02, 2022 134.47 135.11 132.92 134.42 23,518,342 +0.51(+0.38%)
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.