Shopify Inc (NY: SHOP )

1,092.08 USD UNCHANGED
Streaming Delayed Price Updated: 5:55 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1132 1132 1132 789,258 -31.05(-2.67%)
Dec 30, 2020 1178 1181 1143 1163 789,258 -8.61(-0.73%)
Dec 29, 2020 1168 1200 1146 1172 1,421,459 +24.55(+2.14%)
Dec 28, 2020 1230 1232 1137 1147 1,892,372 -78.46(-6.40%)
Dec 24, 2020 1216 1239 1210 1226 925,700 +27.56(+2.30%)
Dec 23, 2020 1275 1276 1197 1198 2,122,635 -79.12(-6.20%)
Dec 22, 2020 1204 1285 1200 1277 2,499,379 +79.82(+6.67%)
Dec 21, 2020 1165 1205 1145 1197 1,515,950 +26.30(+2.25%)
Dec 18, 2020 1182 1184 1161 1171 1,114,500 -9.04(-0.77%)
Dec 17, 2020 1163 1207 1150 1180 2,293,788 +22.69(+1.96%)
Dec 16, 2020 1073 1164 1072 1157 3,088,131 +83.21(+7.75%)
Dec 15, 2020 1054 1086 1051 1074 803,211 +14.93(+1.41%)
Dec 14, 2020 1050 1079 1039 1059 1,131,094 +1.30(+0.12%)
Dec 11, 2020 1065 1075 1038 1058 738,800 -9.50(-0.89%)
Dec 10, 2020 1018 1073 1017 1067 979,740 +29.18(+2.81%)
Dec 09, 2020 1100 1103 1028 1038 1,427,169 -63.90(-5.80%)
Dec 08, 2020 1089 1107 1083 1102 1,084,957 +17.69(+1.63%)
Dec 07, 2020 1058 1088 1056 1084 932,054 +30.51(+2.89%)
Dec 04, 2020 1068 1079 1051 1054 852,600 -8.79(-0.83%)
Dec 03, 2020 1082 1112 1061 1063 1,508,378 -16.76(-1.55%)
Dec 02, 2020 1051 1083 1036 1079 1,251,170 +10.38(+0.97%)
Dec 01, 2020 1080 1088 1051 1069 1,729,951 -21.32(-1.96%)
Nov 30, 2020 1045 1095 1035 1090 2,598,906 +55.99(+5.41%)
Nov 27, 2020 1028 1044 1009 1034 1,185,400 +14.87(+1.46%)
Nov 25, 2020 976.42 1021 975.00 1020 1,591,600 +48.28(+4.97%)
Nov 24, 2020 978.00 980.10 963.00 971.24 862,088 -8.77(-0.89%)
Nov 23, 2020 988.50 989.69 963.19 980.01 1,197,886 -8.50(-0.86%)
Nov 20, 2020 976.00 998.00 973.00 988.51 1,684,700 +21.74(+2.25%)
Nov 19, 2020 945.99 981.50 937.27 966.77 1,891,241 +35.34(+3.79%)
Nov 18, 2020 915.00 936.00 905.15 931.43 995,512 +17.41(+1.90%)
Nov 17, 2020 925.00 929.80 905.17 914.02 759,174 -5.20(-0.57%)
Nov 16, 2020 890.11 919.39 880.00 919.22 1,520,480 +0.92(+0.10%)
Nov 13, 2020 934.54 936.91 908.40 918.30 869,300 -7.50(-0.81%)
Nov 12, 2020 946.00 954.79 921.73 925.80 1,223,210 -21.38(-2.26%)
Nov 11, 2020 904.00 948.16 898.60 947.18 1,727,035 +61.42(+6.93%)
Nov 10, 2020 912.00 924.00 875.00 885.76 2,931,888 -16.84(-1.87%)
Nov 09, 2020 990.00 991.72 900.00 902.60 3,908,525 -142.40(-13.63%)
Nov 06, 2020 1031 1045 1003 1045 1,153,600 +8.50(+0.82%)
Nov 05, 2020 1027 1039 1003 1036 1,257,199 +40.50(+4.07%)
Nov 04, 2020 976.00 1003 955.00 996.00 1,588,545 +54.28(+5.76%)
Nov 03, 2020 923.00 952.91 910.54 941.72 1,107,965 +26.73(+2.92%)
Nov 02, 2020 934.57 954.29 898.88 914.99 1,520,082 -10.44(-1.13%)
Oct 30, 2020 973.90 987.30 906.22 925.43 2,677,700 -51.57(-5.28%)
Oct 29, 2020 1053 1055 975.00 977.00 3,464,343 -49.71(-4.84%)
Oct 28, 2020 1058 1067 1017 1027 1,673,730 -56.18(-5.19%)
Oct 27, 2020 1067 1088 1057 1083 1,682,133 +44.84(+4.32%)
Oct 26, 2020 1019 1044 1008 1038 1,412,524 +11.83(+1.15%)
Oct 23, 2020 1002 1027 996.27 1026 1,033,600 +19.15(+1.90%)
Oct 22, 2020 1027 1034 990.50 1007 982,891 -14.94(-1.46%)
Oct 21, 2020 1055 1069 1018 1022 991,928 -34.48(-3.26%)
Oct 20, 2020 1068 1078 1046 1056 892,345 -12.51(-1.17%)
Oct 19, 2020 1071 1090 1055 1069 974,216 +1.79(+0.17%)
Oct 16, 2020 1086 1104 1064 1067 1,069,700 -11.09(-1.03%)
Oct 15, 2020 1058 1083 1044 1078 1,061,671 -3.82(-0.35%)
Oct 14, 2020 1111 1114 1067 1082 1,200,803 -24.47(-2.21%)
Oct 13, 2020 1096 1110 1086 1107 1,121,501 +16.59(+1.52%)
Oct 12, 2020 1105 1130 1085 1090 1,321,161 -6.00(-0.55%)
Oct 09, 2020 1073 1099 1070 1096 1,127,600 +26.79(+2.51%)
Oct 08, 2020 1081 1087 1056 1069 1,077,965 -4.22(-0.39%)
Oct 07, 2020 1059 1078 1048 1073 1,251,286 +32.18(+3.09%)
Oct 06, 2020 1068 1082 1030 1041 1,451,501 -24.28(-2.28%)
Oct 05, 2020 1036 1066 1014 1066 1,566,716 +36.54(+3.55%)
Oct 02, 2020 1020 1054 1017 1029 1,328,200 -25.44(-2.41%)
Oct 01, 2020 1031 1063 1026 1054 1,752,908 +31.46(+3.08%)
Sep 30, 2020 1038 1043 1014 1023 1,929,106 -2.73(-0.27%)
Sep 29, 2020 969.58 1030 961.40 1026 3,121,079 +59.20(+6.13%)
Sep 28, 2020 970.01 983.72 951.00 966.50 1,869,669 +5.58(+0.58%)
Sep 25, 2020 919.71 961.25 911.19 960.92 1,980,800 +52.31(+5.76%)
Sep 24, 2020 909.55 927.00 894.18 908.61 1,643,714 -10.20(-1.11%)
Sep 23, 2020 946.98 953.97 910.70 918.81 1,828,085 -35.44(-3.71%)
Sep 22, 2020 940.35 956.86 904.72 954.25 2,486,987 +26.36(+2.84%)
Sep 21, 2020 883.06 929.11 881.00 927.89 2,227,117 +26.55(+2.95%)
Sep 18, 2020 883.99 908.37 866.85 901.34 2,437,400 +30.58(+3.51%)
Sep 17, 2020 858.86 874.66 839.40 870.76 3,755,257 -14.42(-1.63%)
Sep 16, 2020 938.00 939.00 884.54 885.18 3,635,449 -44.21(-4.76%)
Sep 15, 2020 931.83 953.00 923.00 929.39 1,831,801 -2.44(-0.26%)
Sep 14, 2020 927.73 946.88 919.13 931.83 1,660,714 +17.33(+1.90%)
Sep 11, 2020 948.00 948.00 897.50 914.50 1,642,200 -19.67(-2.11%)
Sep 10, 2020 970.00 975.00 925.45 934.17 1,718,850 -15.14(-1.59%)
Sep 09, 2020 955.00 970.00 932.00 949.31 1,809,095 +31.91(+3.48%)
Sep 08, 2020 920.91 954.00 906.36 917.40 2,104,024 -55.62(-5.72%)
Sep 04, 2020 996.19 1019 896.48 973.02 3,470,100 -42.68(-4.20%)
Sep 03, 2020 1044 1059 993.86 1016 2,927,477 -58.89(-5.48%)
Sep 02, 2020 1142 1145 1062 1075 2,704,983 -59.73(-5.27%)
Sep 01, 2020 1075 1147 1074 1134 2,084,939 +67.90(+6.37%)
Aug 31, 2020 1049 1074 1035 1066 1,125,053 +24.36(+2.34%)
Aug 28, 2020 1067 1079 1039 1042 1,338,900 -11.44(-1.09%)
Aug 27, 2020 1082 1089 1049 1054 1,553,083 -35.83(-3.29%)
Aug 26, 2020 1049 1116 1046 1089 2,805,478 +52.14(+5.03%)
Aug 25, 2020 991.00 1039 991.00 1037 1,690,012 +37.87(+3.79%)
Aug 24, 2020 1032 1034 988.88 999.32 1,820,149 -21.80(-2.13%)
Aug 21, 2020 1036 1047 1015 1021 1,287,300 -18.50(-1.78%)
Aug 20, 2020 1004 1044 999.19 1040 1,331,556 +30.51(+3.02%)
Aug 19, 2020 1022 1043 1003 1009 1,230,474 -15.60(-1.52%)
Aug 18, 2020 1021 1027 993.17 1025 1,285,859 +11.75(+1.16%)
Aug 17, 2020 999.00 1020 995.51 1013 1,268,522 +25.06(+2.54%)
Aug 14, 2020 1002 1007 978.50 987.90 1,599,100 -12.00(-1.20%)
Aug 13, 2020 1005 1024 987.00 999.90 1,401,129 +8.90(+0.90%)
Aug 12, 2020 983.93 1008 980.00 991.00 1,705,759 +19.01(+1.96%)
Aug 11, 2020 999.59 1015 964.74 971.99 2,269,220 -33.57(-3.34%)
Aug 10, 2020 1055 1064 987.41 1006 2,405,200 -47.56(-4.52%)
Aug 07, 2020 1080 1093 1030 1053 1,634,500 -35.01(-3.22%)
Aug 06, 2020 1093 1100 1069 1088 1,286,937 -6.52(-0.60%)
Aug 05, 2020 1079 1105 1070 1095 1,554,023 +14.65(+1.36%)
Aug 04, 2020 1074 1083 1054 1080 1,616,911 -3.05(-0.28%)
Aug 03, 2020 1032 1089 1029 1083 2,648,106 +59.05(+5.77%)
Jul 31, 2020 1065 1068 1012 1024 2,335,700 -24.84(-2.37%)
Jul 30, 2020 1048 1062 1003 1049 2,781,680 -4.75(-0.45%)
Jul 29, 2020 1107 1108 1038 1054 6,489,848 +68.59(+6.96%)
Jul 28, 2020 1007 1015 975.17 985.00 3,837,192 +8.61(+0.88%)
Jul 27, 2020 947.57 977.46 935.14 976.39 2,687,759 +46.58(+5.01%)
Jul 24, 2020 906.00 941.84 883.18 929.81 2,418,700 +1.40(+0.15%)
Jul 23, 2020 966.82 979.99 911.12 928.41 3,015,148 -28.92(-3.02%)
Jul 22, 2020 964.73 980.57 940.00 957.33 2,181,105 +4.50(+0.47%)
Jul 21, 2020 1022 1025 948.21 952.83 3,036,789 -56.56(-5.60%)
Jul 20, 2020 929.00 1012 918.21 1009 3,159,877 +81.26(+8.76%)
Jul 17, 2020 932.20 940.97 906.05 928.13 2,041,700 +2.64(+0.29%)
Jul 16, 2020 942.01 952.82 915.40 925.49 2,084,433 -33.96(-3.54%)
Jul 15, 2020 974.00 980.00 934.00 959.45 2,335,928 -14.96(-1.54%)
Jul 14, 2020 970.00 998.00 901.74 974.41 3,588,042 +5.66(+0.58%)
Jul 13, 2020 1043 1075 935.14 968.75 3,894,620 -63.11(-6.12%)
Jul 10, 2020 1040 1045 1018 1032 1,708,400 -8.16(-0.78%)
Jul 09, 2020 1025 1052 1013 1040 2,864,569 +22.72(+2.23%)
Jul 08, 2020 1027 1035 1003 1017 2,056,097 +3.31(+0.33%)
Jul 07, 2020 985.00 1040 973.00 1014 3,289,222 +27.22(+2.76%)
Jul 06, 2020 1052 1059 983.65 986.77 4,342,631 -43.20(-4.19%)
Jul 02, 2020 1035 1059 1022 1030 3,459,300 +13.33(+1.31%)
Jul 01, 2020 948.01 1018 948.01 1017 3,445,222 +67.44(+7.10%)
Jun 30, 2020 925.50 958.76 922.00 949.20 2,746,500 +26.78(+2.90%)
Jun 29, 2020 913.99 923.00 876.43 922.42 2,739,161 +12.42(+1.36%)
Jun 26, 2020 916.00 927.04 894.00 910.00 2,720,700 -6.32(-0.69%)
Jun 25, 2020 886.56 917.60 873.24 916.32 2,417,665 +19.32(+2.15%)
Jun 24, 2020 910.01 924.00 868.00 897.00 3,413,314 -14.34(-1.57%)
Jun 23, 2020 919.19 928.00 907.26 911.34 2,420,374 +6.53(+0.72%)
Jun 22, 2020 895.12 909.87 892.11 904.81 2,392,195 +23.81(+2.70%)
Jun 19, 2020 876.00 895.56 866.00 881.00 4,020,300 +17.44(+2.02%)
Jun 18, 2020 832.50 869.70 830.50 863.56 3,078,907 +46.20(+5.65%)
Jun 17, 2020 813.00 827.49 810.59 817.36 1,841,620 +11.60(+1.44%)
Jun 16, 2020 809.00 816.78 787.50 805.76 2,639,609 +0.29(+0.04%)
Jun 15, 2020 777.00 807.39 769.86 805.47 4,064,342 +62.89(+8.47%)
Jun 12, 2020 739.34 745.00 713.23 742.58 2,123,200 +17.46(+2.41%)
Jun 11, 2020 733.34 765.52 724.00 725.12 2,286,526 -18.52(-2.49%)
Jun 10, 2020 757.00 758.50 732.51 743.64 1,489,432 +1.94(+0.26%)
Jun 09, 2020 743.91 754.80 733.25 741.70 1,516,622 +11.03(+1.51%)
Jun 08, 2020 715.00 731.15 708.01 730.67 1,888,304 +2.90(+0.40%)
Jun 05, 2020 721.10 740.86 702.02 727.77 2,477,200 -7.42(-1.01%)
Jun 04, 2020 763.91 777.22 726.03 735.19 2,765,805 -26.83(-3.52%)
Jun 03, 2020 777.93 779.08 758.38 762.02 1,888,667 -17.48(-2.24%)
Jun 02, 2020 764.43 784.30 744.00 779.50 2,660,879 +21.50(+2.84%)
Jun 01, 2020 754.72 759.25 739.52 758.00 1,841,305 +0.20(+0.03%)
May 29, 2020 756.15 769.39 738.00 757.80 3,306,800 +13.37(+1.80%)
May 28, 2020 728.01 770.40 727.83 744.43 3,754,618 -5.57(-0.74%)
May 27, 2020 755.01 757.00 685.00 750.00 6,855,041 -17.89(-2.33%)
May 26, 2020 842.00 844.00 742.37 767.89 6,458,745 -57.28(-6.94%)
May 22, 2020 804.63 826.38 793.64 825.17 2,773,600 +22.82(+2.84%)
May 21, 2020 791.86 809.87 782.07 802.35 4,130,826 +24.35(+3.13%)
May 20, 2020 768.00 778.00 751.74 778.00 3,236,223 +24.99(+3.32%)
May 19, 2020 745.42 765.00 713.19 753.01 5,262,194 +14.99(+2.03%)
May 18, 2020 770.00 770.73 733.00 738.02 3,670,221 -28.98(-3.78%)
May 15, 2020 754.30 774.79 751.25 767.00 3,023,500 +12.71(+1.69%)
May 14, 2020 749.89 758.09 733.00 754.29 2,843,908 -0.09(-0.01%)
May 13, 2020 750.00 768.59 717.29 754.38 4,365,861 +12.10(+1.63%)
May 12, 2020 769.00 770.95 733.95 742.28 3,690,186 -8.06(-1.07%)
May 11, 2020 706.96 752.50 703.78 750.34 3,671,590 +41.37(+5.84%)
May 08, 2020 705.55 721.00 703.00 708.97 4,084,000 -13.79(-1.91%)
May 07, 2020 719.94 738.71 715.00 722.76 4,596,115 -10.77(-1.47%)
May 06, 2020 672.88 739.24 669.00 733.53 6,918,227 +47.42(+6.91%)
May 05, 2020 670.00 704.69 662.00 686.11 5,135,018 +27.22(+4.13%)
May 04, 2020 620.64 658.90 617.01 658.89 2,757,688 +45.25(+7.37%)
May 01, 2020 615.00 627.86 595.03 613.64 2,521,100 -18.65(-2.95%)
Apr 30, 2020 625.00 645.98 623.00 632.29 2,443,836 -7.70(-1.20%)
Apr 29, 2020 637.00 645.55 621.13 639.99 2,402,869 +6.34(+1.00%)
Apr 28, 2020 634.00 639.76 610.10 633.65 3,678,298 +5.07(+0.81%)
Apr 27, 2020 662.60 662.60 623.04 628.58 4,028,609 -14.61(-2.27%)
Apr 24, 2020 624.00 651.99 605.60 643.19 5,451,400 +22.70(+3.66%)
Apr 23, 2020 632.37 639.84 610.39 620.49 4,381,661 -6.07(-0.97%)
Apr 22, 2020 615.99 635.00 603.20 626.56 5,027,036 +41.56(+7.10%)
Apr 21, 2020 647.00 665.74 556.01 585.00 11,044,965 -44.90(-7.13%)
Apr 20, 2020 585.00 644.95 584.00 629.90 6,820,966 +39.51(+6.69%)
Apr 17, 2020 540.50 591.83 539.00 590.39 6,141,700 +63.96(+12.15%)
Apr 16, 2020 508.50 529.13 502.01 526.43 3,694,943 +29.26(+5.89%)
Apr 15, 2020 481.12 500.44 477.11 497.17 2,682,236 +1.11(+0.22%)
Apr 14, 2020 467.03 501.47 461.34 496.06 3,742,865 +48.61(+10.86%)
Apr 13, 2020 423.70 453.35 417.81 447.45 3,118,764 +29.71(+7.11%)
Apr 09, 2020 422.51 439.00 413.00 417.74 2,935,300 +3.23(+0.78%)
Apr 08, 2020 383.00 417.57 381.31 414.51 3,348,722 +35.97(+9.50%)
Apr 07, 2020 408.99 408.99 374.02 378.54 3,212,559 -14.11(-3.59%)
Apr 06, 2020 380.00 393.57 369.30 392.65 2,760,242 +35.00(+9.79%)
Apr 03, 2020 358.03 363.79 345.00 357.65 2,615,800 +11.35(+3.28%)
Apr 02, 2020 350.00 365.94 334.55 346.30 5,202,026 -38.37(-9.97%)
Apr 01, 2020 402.99 406.00 381.53 384.67 2,257,624 -32.26(-7.74%)
Mar 31, 2020 428.08 439.59 414.00 416.93 1,951,489 -13.45(-3.13%)
Mar 30, 2020 423.49 434.89 412.01 430.38 1,597,324 +8.76(+2.08%)
Mar 27, 2020 427.61 433.36 412.02 421.62 2,569,200 -25.79(-5.76%)
Mar 26, 2020 454.40 470.48 435.30 447.41 3,095,982 +0.81(+0.18%)
Mar 25, 2020 435.94 470.57 432.11 446.60 3,561,142 +16.60(+3.86%)
Mar 24, 2020 412.76 432.99 406.67 430.00 3,501,099 +54.61(+14.55%)
Mar 23, 2020 346.54 384.18 335.12 375.39 3,649,438 +29.33(+8.48%)
Mar 20, 2020 345.00 372.54 342.00 346.06 4,295,600 +13.56(+4.08%)
Mar 19, 2020 336.16 345.73 316.00 332.50 3,245,843 -4.33(-1.29%)
Mar 18, 2020 326.21 358.56 305.30 336.83 3,515,030 -18.26(-5.14%)
Mar 17, 2020 330.02 358.00 307.67 355.09 4,238,144 +32.80(+10.18%)
Mar 16, 2020 339.00 362.00 321.50 322.29 4,177,641 -68.61(-17.55%)
Mar 13, 2020 404.00 406.42 363.01 390.90 3,314,300 +13.12(+3.47%)
Mar 12, 2020 371.00 403.57 366.10 377.78 4,416,466 -44.53(-10.54%)
Mar 11, 2020 435.25 442.00 406.33 422.31 2,822,721 -28.03(-6.22%)
Mar 10, 2020 445.00 450.50 420.63 450.34 2,860,465 +32.02(+7.65%)
Mar 09, 2020 430.82 446.08 416.51 418.32 2,979,617 -53.75(-11.39%)
Mar 06, 2020 480.00 491.20 459.15 472.07 2,913,400 -26.15(-5.25%)
Mar 05, 2020 495.00 512.37 491.25 498.22 2,458,544 -14.01(-2.74%)
Mar 04, 2020 489.00 514.00 486.00 512.23 2,690,496 +35.29(+7.40%)
Mar 03, 2020 501.48 503.00 467.52 476.94 3,147,574 -11.46(-2.35%)
Mar 02, 2020 483.20 488.75 461.60 488.40 3,252,008 +25.09(+5.42%)
Feb 28, 2020 422.64 463.31 420.50 463.31 3,474,600 +24.94(+5.69%)
Feb 27, 2020 452.28 467.93 427.93 438.37 3,701,607 -32.81(-6.96%)
Feb 26, 2020 459.25 484.00 459.04 471.18 2,532,610 +4.72(+1.01%)
Feb 25, 2020 500.00 502.43 456.46 466.46 3,403,331 -24.50(-4.99%)
Feb 24, 2020 482.00 504.05 476.00 490.96 3,274,661 -29.70(-5.70%)
Feb 21, 2020 531.24 534.60 511.61 520.66 1,929,200 -14.92(-2.79%)
Feb 20, 2020 542.69 547.18 507.40 535.58 2,463,395 -7.63(-1.40%)
Feb 19, 2020 544.05 549.68 538.64 543.21 1,779,892 +6.80(+1.27%)
Feb 18, 2020 534.00 548.88 532.00 536.41 2,446,470 +5.19(+0.98%)
Feb 14, 2020 541.00 542.20 523.33 531.22 2,208,200 -1.75(-0.33%)
Feb 13, 2020 533.01 554.78 530.71 532.97 4,516,570 +1.72(+0.32%)
Feb 12, 2020 568.90 593.89 529.00 531.25 9,735,918 +38.50(+7.81%)
Feb 11, 2020 494.07 499.88 489.11 492.75 2,686,507 +1.06(+0.22%)
Feb 10, 2020 479.11 491.69 476.53 491.69 1,862,594 +13.00(+2.72%)
Feb 07, 2020 472.00 481.73 466.78 478.69 1,194,300 +5.71(+1.21%)
Feb 06, 2020 473.16 475.73 462.50 472.98 1,671,680 -2.58(-0.54%)
Feb 05, 2020 493.50 495.00 467.96 475.56 2,130,484 -9.90(-2.04%)
Feb 04, 2020 476.39 487.68 471.79 485.46 1,777,109 +16.07(+3.42%)
Feb 03, 2020 468.25 474.88 457.25 469.39 1,851,576 +3.73(+0.80%)
Jan 31, 2020 480.58 482.87 463.02 465.66 2,180,200 -11.22(-2.35%)
Jan 30, 2020 470.50 478.15 464.66 476.88 1,504,767 +5.21(+1.10%)
Jan 29, 2020 473.39 480.05 470.45 471.67 1,808,503 +4.01(+0.86%)
Jan 28, 2020 453.50 468.67 451.10 467.66 1,535,246 +16.55(+3.67%)
Jan 27, 2020 447.62 459.90 436.74 451.11 2,246,468 -14.37(-3.09%)
Jan 24, 2020 474.00 476.51 457.83 465.48 2,141,100 -3.77(-0.80%)
Jan 23, 2020 464.77 473.00 460.00 469.25 2,444,146 +4.49(+0.97%)
Jan 22, 2020 470.00 476.79 463.17 464.76 2,357,041 -0.68(-0.15%)
Jan 21, 2020 454.99 472.86 454.09 465.44 2,138,849 +10.56(+2.32%)
Jan 17, 2020 452.73 458.91 452.00 454.88 1,869,400 +3.58(+0.79%)
Jan 16, 2020 452.74 453.78 446.64 451.30 1,467,485 +2.79(+0.62%)
Jan 15, 2020 441.92 453.00 441.22 448.51 1,631,219 +7.29(+1.65%)
Jan 14, 2020 442.77 445.92 430.50 441.22 1,505,492 +0.97(+0.22%)
Jan 13, 2020 434.99 446.74 433.75 440.25 1,999,952 +11.08(+2.58%)
Jan 10, 2020 432.49 438.56 427.67 429.17 1,804,900 -1.03(-0.24%)
Jan 09, 2020 423.10 431.71 421.79 430.20 1,784,570 +12.10(+2.89%)
Jan 08, 2020 413.93 422.54 411.86 418.10 1,551,046 +3.60(+0.87%)
Jan 07, 2020 415.75 422.48 410.12 414.50 1,553,282 +1.17(+0.28%)
Jan 06, 2020 398.59 413.52 395.42 413.33 1,686,012 +9.04(+2.24%)
Jan 03, 2020 401.60 408.40 397.00 404.29 1,032,200 -3.52(-0.86%)
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.