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

Shopify Inc (NY: SHOP )

70.65 +1.24 (+1.79%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 18, 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 (%)
May 29, 2020 75.61 76.94 73.80 75.78 33,068,000 +1.34(+1.80%)
May 28, 2020 72.80 77.04 72.78 74.44 37,546,180 -0.56(-0.74%)
May 27, 2020 75.50 75.70 68.50 75.00 68,550,408 -1.79(-2.33%)
May 26, 2020 84.20 84.40 74.24 76.79 64,587,448 -5.73(-6.94%)
May 22, 2020 80.46 82.64 79.36 82.52 27,736,000 +2.28(+2.84%)
May 21, 2020 79.19 80.99 78.21 80.23 41,308,260 +2.44(+3.13%)
May 20, 2020 76.80 77.80 75.17 77.80 32,362,230 +2.50(+3.32%)
May 19, 2020 74.54 76.50 71.32 75.30 52,621,940 +1.50(+2.03%)
May 18, 2020 77.00 77.07 73.30 73.80 36,702,208 -2.90(-3.78%)
May 15, 2020 75.43 77.48 75.12 76.70 30,235,000 +1.27(+1.69%)
May 14, 2020 74.99 75.81 73.30 75.43 28,439,080 -0.01(-0.01%)
May 13, 2020 75.00 76.86 71.73 75.44 43,658,608 +1.21(+1.63%)
May 12, 2020 76.90 77.09 73.39 74.23 36,901,860 -0.81(-1.07%)
May 11, 2020 70.70 75.25 70.38 75.03 36,715,900 +4.14(+5.84%)
May 08, 2020 70.56 72.10 70.30 70.90 40,840,000 -1.38(-1.91%)
May 07, 2020 71.99 73.87 71.50 72.28 45,961,148 -1.08(-1.47%)
May 06, 2020 67.29 73.92 66.90 73.35 69,182,272 +4.74(+6.91%)
May 05, 2020 67.00 70.47 66.20 68.61 51,350,180 +2.72(+4.13%)
May 04, 2020 62.06 65.89 61.70 65.89 27,576,880 +4.52(+7.37%)
May 01, 2020 61.50 62.79 59.50 61.36 25,211,000 -1.87(-2.95%)
Apr 30, 2020 62.50 64.60 62.30 63.23 24,438,360 -0.77(-1.20%)
Apr 29, 2020 63.70 64.56 62.11 64.00 24,028,690 +0.63(+1.00%)
Apr 28, 2020 63.40 63.98 61.01 63.37 36,782,980 +0.51(+0.81%)
Apr 27, 2020 66.26 66.26 62.30 62.86 40,286,088 -1.46(-2.27%)
Apr 24, 2020 62.40 65.20 60.56 64.32 54,514,000 +2.27(+3.66%)
Apr 23, 2020 63.24 63.98 61.04 62.05 43,816,608 -0.61(-0.97%)
Apr 22, 2020 61.60 63.50 60.32 62.66 50,270,360 +4.16(+7.10%)
Apr 21, 2020 64.70 66.57 55.60 58.50 110,449,648 -4.49(-7.13%)
Apr 20, 2020 58.50 64.50 58.40 62.99 68,209,656 +3.95(+6.69%)
Apr 17, 2020 54.05 59.18 53.90 59.04 61,417,000 +6.40(+12.15%)
Apr 16, 2020 50.85 52.91 50.20 52.64 36,949,428 +2.93(+5.89%)
Apr 15, 2020 48.11 50.04 47.71 49.72 26,822,360 +0.11(+0.22%)
Apr 14, 2020 46.70 50.15 46.13 49.61 37,428,648 +4.86(+10.86%)
Apr 13, 2020 42.37 45.34 41.78 44.74 31,187,640 +2.97(+7.11%)
Apr 09, 2020 42.25 43.90 41.30 41.77 29,353,000 +0.32(+0.78%)
Apr 08, 2020 38.30 41.76 38.13 41.45 33,487,220 +3.60(+9.50%)
Apr 07, 2020 40.90 40.90 37.40 37.85 32,125,590 -1.41(-3.59%)
Apr 06, 2020 38.00 39.36 36.93 39.27 27,602,420 +3.50(+9.79%)
Apr 03, 2020 35.80 36.38 34.50 35.77 26,158,000 +1.13(+3.28%)
Apr 02, 2020 35.00 36.59 33.45 34.63 52,020,260 -3.84(-9.97%)
Apr 01, 2020 40.30 40.60 38.15 38.47 22,576,240 -3.23(-7.74%)
Mar 31, 2020 42.81 43.96 41.40 41.69 19,514,890 -1.34(-3.13%)
Mar 30, 2020 42.35 43.49 41.20 43.04 15,973,240 +0.88(+2.08%)
Mar 27, 2020 42.76 43.34 41.20 42.16 25,692,000 -2.58(-5.76%)
Mar 26, 2020 45.44 47.05 43.53 44.74 30,959,820 +0.08(+0.18%)
Mar 25, 2020 43.59 47.06 43.21 44.66 35,611,420 +1.66(+3.86%)
Mar 24, 2020 41.28 43.30 40.67 43.00 35,010,988 +5.46(+14.55%)
Mar 23, 2020 34.65 38.42 33.51 37.54 36,494,380 +2.93(+8.48%)
Mar 20, 2020 34.50 37.25 34.20 34.61 42,956,000 +1.36(+4.08%)
Mar 19, 2020 33.62 34.57 31.60 33.25 32,458,430 -0.43(-1.29%)
Mar 18, 2020 32.62 35.86 30.53 33.68 35,150,300 -1.83(-5.14%)
Mar 17, 2020 33.00 35.80 30.77 35.51 42,381,440 +3.28(+10.18%)
Mar 16, 2020 33.90 36.20 32.15 32.23 41,776,408 -6.86(-17.55%)
Mar 13, 2020 40.40 40.64 36.30 39.09 33,143,000 +1.31(+3.47%)
Mar 12, 2020 37.10 40.36 36.61 37.78 44,164,660 -4.45(-10.54%)
Mar 11, 2020 43.52 44.20 40.63 42.23 28,227,210 -2.80(-6.22%)
Mar 10, 2020 44.50 45.05 42.06 45.03 28,604,650 +3.20(+7.65%)
Mar 09, 2020 43.08 44.61 41.65 41.83 29,796,170 -5.38(-11.39%)
Mar 06, 2020 48.00 49.12 45.91 47.21 29,134,000 -2.62(-5.25%)
Mar 05, 2020 49.50 51.24 49.12 49.82 24,585,440 -1.40(-2.74%)
Mar 04, 2020 48.90 51.40 48.60 51.22 26,904,960 +3.53(+7.40%)
Mar 03, 2020 50.15 50.30 46.75 47.69 31,475,740 -1.15(-2.35%)
Mar 02, 2020 48.32 48.88 46.16 48.84 32,520,080 +2.51(+5.42%)
Feb 28, 2020 42.26 46.33 42.05 46.33 34,746,000 +2.49(+5.69%)
Feb 27, 2020 45.23 46.79 42.79 43.84 37,016,068 -3.28(-6.96%)
Feb 26, 2020 45.92 48.40 45.90 47.12 25,326,100 +0.47(+1.01%)
Feb 25, 2020 50.00 50.24 45.65 46.65 34,033,308 -2.45(-4.99%)
Feb 24, 2020 48.20 50.41 47.60 49.10 32,746,610 -2.97(-5.70%)
Feb 21, 2020 53.12 53.46 51.16 52.07 19,292,000 -1.49(-2.79%)
Feb 20, 2020 54.27 54.72 50.74 53.56 24,633,950 -0.76(-1.40%)
Feb 19, 2020 54.41 54.97 53.86 54.32 17,798,920 +0.68(+1.27%)
Feb 18, 2020 53.40 54.89 53.20 53.64 24,464,700 +0.52(+0.98%)
Feb 14, 2020 54.10 54.22 52.33 53.12 22,082,000 -0.17(-0.33%)
Feb 13, 2020 53.30 55.48 53.07 53.30 45,165,700 +0.17(+0.32%)
Feb 12, 2020 56.89 59.39 52.90 53.12 97,359,176 +3.85(+7.81%)
Feb 11, 2020 49.41 49.99 48.91 49.27 26,865,070 +0.11(+0.22%)
Feb 10, 2020 47.91 49.17 47.65 49.17 18,625,940 +1.30(+2.72%)
Feb 07, 2020 47.20 48.17 46.68 47.87 11,943,000 +0.57(+1.21%)
Feb 06, 2020 47.32 47.57 46.25 47.30 16,716,800 -0.26(-0.54%)
Feb 05, 2020 49.35 49.50 46.80 47.56 21,304,840 -0.99(-2.04%)
Feb 04, 2020 47.64 48.77 47.18 48.55 17,771,090 +1.61(+3.42%)
Feb 03, 2020 46.83 47.49 45.73 46.94 18,515,760 +0.37(+0.80%)
Jan 31, 2020 48.06 48.29 46.30 46.57 21,802,000 -1.12(-2.35%)
Jan 30, 2020 47.05 47.81 46.47 47.69 15,047,670 +0.52(+1.10%)
Jan 29, 2020 47.34 48.01 47.05 47.17 18,085,030 +0.40(+0.86%)
Jan 28, 2020 45.35 46.87 45.11 46.77 15,352,460 +1.66(+3.67%)
Jan 27, 2020 44.76 45.99 43.67 45.11 22,464,680 -1.44(-3.09%)
Jan 24, 2020 47.40 47.65 45.78 46.55 21,411,000 -0.38(-0.80%)
Jan 23, 2020 46.48 47.30 46.00 46.92 24,441,460 +0.45(+0.97%)
Jan 22, 2020 47.00 47.68 46.32 46.48 23,570,410 -0.07(-0.15%)
Jan 21, 2020 45.50 47.29 45.41 46.54 21,388,490 +1.06(+2.32%)
Jan 17, 2020 45.27 45.89 45.20 45.49 18,694,000 +0.36(+0.79%)
Jan 16, 2020 45.27 45.38 44.66 45.13 14,674,850 +0.28(+0.62%)
Jan 15, 2020 44.19 45.30 44.12 44.85 16,312,190 +0.73(+1.65%)
Jan 14, 2020 44.28 44.59 43.05 44.12 15,054,920 +0.10(+0.22%)
Jan 13, 2020 43.50 44.67 43.38 44.02 19,999,520 +1.11(+2.58%)
Jan 10, 2020 43.25 43.86 42.77 42.92 18,049,000 -0.10(-0.24%)
Jan 09, 2020 42.31 43.17 42.18 43.02 17,845,700 +1.21(+2.89%)
Jan 08, 2020 41.39 42.25 41.19 41.81 15,510,460 +0.36(+0.87%)
Jan 07, 2020 41.58 42.25 41.01 41.45 15,532,820 +0.12(+0.28%)
Jan 06, 2020 39.86 41.35 39.54 41.33 16,860,120 +0.90(+2.24%)
Jan 03, 2020 40.16 40.84 39.70 40.43 10,322,000 -0.35(-0.86%)
Jan 02, 2020 40.40 40.82 39.84 40.78 13,973,400 +1.02(+2.57%)
Dec 31, 2019 39.50 40.39 39.10 39.76 11,229,000 +0.12(+0.31%)
Dec 30, 2019 40.84 40.93 39.21 39.64 18,271,000 -1.16(-2.85%)
Dec 27, 2019 41.15 41.58 40.31 40.80 19,151,000 -0.08(-0.18%)
Dec 26, 2019 40.28 41.66 40.24 40.88 23,498,430 +0.94(+2.34%)
Dec 24, 2019 38.98 40.06 38.61 39.94 15,272,000 +1.03(+2.64%)
Dec 23, 2019 39.29 39.87 38.80 38.91 14,289,560 -0.09(-0.24%)
Dec 20, 2019 39.30 39.87 38.75 39.01 16,846,000 -0.30(-0.76%)
Dec 19, 2019 39.56 40.20 39.13 39.31 19,409,700 -0.39(-0.98%)
Dec 18, 2019 39.10 40.48 39.05 39.69 30,707,400 +0.90(+2.32%)
Dec 17, 2019 39.30 39.70 38.06 38.80 24,639,310 -0.57(-1.44%)
Dec 16, 2019 38.97 39.67 38.30 39.36 26,216,670 +0.81(+2.09%)
Dec 13, 2019 37.05 39.20 37.05 38.56 32,615,000 +1.35(+3.63%)
Dec 12, 2019 37.20 37.63 36.49 37.20 21,703,810 -0.10(-0.28%)
Dec 11, 2019 36.84 37.45 36.55 37.31 18,378,860 +0.51(+1.38%)
Dec 10, 2019 37.35 37.40 36.45 36.80 15,146,760 -0.18(-0.48%)
Dec 09, 2019 36.52 38.11 36.40 36.98 40,746,200 +0.52(+1.42%)
Dec 06, 2019 36.78 37.23 36.08 36.46 21,995,000 +0.10(+0.28%)
Dec 05, 2019 37.10 37.66 36.03 36.36 32,421,810 -0.84(-2.26%)
Dec 04, 2019 35.00 37.69 34.95 37.20 56,055,128 +2.13(+6.09%)
Dec 03, 2019 32.10 35.13 32.00 35.07 32,751,100 +1.98(+5.99%)
Dec 02, 2019 33.60 33.60 31.15 33.08 29,878,800 -0.59(-1.76%)
Nov 29, 2019 33.99 34.40 33.55 33.67 12,067,000 -0.43(-1.25%)
Nov 27, 2019 33.75 34.27 33.01 34.10 24,152,000 +0.48(+1.43%)
Nov 26, 2019 31.79 33.72 31.71 33.62 28,831,970 +1.91(+6.03%)
Nov 25, 2019 31.51 31.87 31.23 31.71 13,741,920 +0.25(+0.81%)
Nov 22, 2019 31.88 32.00 30.97 31.45 11,265,000 -0.15(-0.49%)
Nov 21, 2019 31.75 32.20 31.42 31.61 13,601,810 -0.10(-0.31%)
Nov 20, 2019 31.44 32.51 31.20 31.70 16,690,380 +0.08(+0.24%)
Nov 19, 2019 32.32 32.58 31.45 31.63 14,492,580 -0.67(-2.07%)
Nov 18, 2019 31.27 32.58 31.04 32.30 17,458,720 +1.06(+3.39%)
Nov 15, 2019 31.49 31.53 30.97 31.24 10,467,000 -0.01(-0.02%)
Nov 14, 2019 31.43 31.99 30.94 31.25 16,798,800 -0.19(-0.59%)
Nov 13, 2019 30.50 31.48 30.26 31.43 19,757,840 +0.88(+2.86%)
Nov 12, 2019 30.18 31.07 30.18 30.56 16,763,920 +0.22(+0.74%)
Nov 11, 2019 29.60 30.52 29.35 30.33 17,491,170 +0.57(+1.91%)
Nov 08, 2019 28.21 29.88 28.21 29.76 24,814,000 +1.19(+4.16%)
Nov 07, 2019 29.55 29.75 28.24 28.57 24,518,460 -0.93(-3.14%)
Nov 06, 2019 29.69 30.07 29.15 29.50 16,417,850 -0.05(-0.16%)
Nov 05, 2019 30.81 30.91 29.45 29.55 28,246,020 -1.24(-4.03%)
Nov 04, 2019 31.84 32.10 30.38 30.79 26,271,680 -0.88(-2.79%)
Nov 01, 2019 31.62 32.21 31.29 31.68 16,060,000 +0.32(+1.02%)
Oct 31, 2019 31.64 31.98 30.87 31.36 17,901,060 -0.55(-1.74%)
Oct 30, 2019 31.33 31.99 30.85 31.91 20,564,960 +0.66(+2.11%)
Oct 29, 2019 30.60 32.19 29.86 31.25 53,615,168 -1.24(-3.82%)
Oct 28, 2019 32.25 32.92 31.28 32.49 28,601,370 +0.75(+2.36%)
Oct 25, 2019 31.67 32.14 30.91 31.75 22,539,000 -0.59(-1.82%)
Oct 24, 2019 30.20 32.42 30.10 32.33 31,753,760 +2.62(+8.82%)
Oct 23, 2019 29.82 30.98 29.11 29.71 23,724,700 -0.26(-0.85%)
Oct 22, 2019 32.35 32.68 29.53 29.97 30,982,420 -2.00(-6.27%)
Oct 21, 2019 31.70 32.66 31.16 31.97 18,061,630 +0.54(+1.71%)
Oct 18, 2019 33.20 33.50 31.21 31.43 26,684,000 -1.70(-5.13%)
Oct 17, 2019 32.65 33.39 32.40 33.13 16,878,960 +0.77(+2.38%)
Oct 16, 2019 34.20 34.37 32.22 32.36 24,936,120 -2.24(-6.48%)
Oct 15, 2019 34.71 34.94 34.37 34.61 20,392,660 +0.18(+0.52%)
Oct 14, 2019 32.90 34.60 32.87 34.43 21,268,600 +1.50(+4.57%)
Oct 11, 2019 33.09 33.73 32.45 32.93 22,711,000 +0.48(+1.48%)
Oct 10, 2019 31.45 32.93 31.10 32.45 21,829,970 +1.06(+3.38%)
Oct 09, 2019 31.35 31.67 31.17 31.39 14,586,010 +0.28(+0.90%)
Oct 08, 2019 32.25 32.57 31.08 31.11 19,780,110 -1.53(-4.68%)
Oct 07, 2019 32.68 33.16 32.22 32.63 14,093,820 -0.09(-0.27%)
Oct 04, 2019 32.75 33.05 32.01 32.72 27,678,000 +0.16(+0.50%)
Oct 03, 2019 31.14 32.66 30.42 32.56 31,462,570 +1.52(+4.90%)
Oct 02, 2019 30.96 31.12 30.07 31.04 22,150,290 -0.29(-0.91%)
Oct 01, 2019 31.17 32.00 30.88 31.32 20,166,430 +0.16(+0.50%)
Sep 30, 2019 30.47 31.65 30.20 31.17 20,723,470 +0.60(+1.95%)
Sep 27, 2019 31.40 31.64 30.17 30.57 21,921,000 -0.75(-2.38%)
Sep 26, 2019 31.48 31.62 30.24 31.31 29,433,370 -0.15(-0.46%)
Sep 25, 2019 29.20 31.58 28.61 31.46 54,984,868 +1.91(+6.47%)
Sep 24, 2019 31.36 31.58 28.76 29.55 52,992,808 -1.78(-5.68%)
Sep 23, 2019 31.78 32.55 31.07 31.33 24,989,960 -0.56(-1.74%)
Sep 20, 2019 32.50 33.09 31.20 31.88 27,942,000 -0.62(-1.90%)
Sep 19, 2019 32.83 33.19 32.12 32.50 18,004,730 -0.09(-0.26%)
Sep 18, 2019 33.11 33.19 31.75 32.59 27,131,780 -0.30(-0.90%)
Sep 17, 2019 32.46 33.47 32.34 32.88 55,531,208 -0.91(-2.70%)
Sep 16, 2019 32.85 34.34 32.45 33.79 28,457,920 -0.04(-0.11%)
Sep 13, 2019 35.65 35.75 33.76 33.83 26,765,000 -1.83(-5.14%)
Sep 12, 2019 35.50 36.08 35.11 35.66 30,786,160 +0.91(+2.62%)
Sep 11, 2019 33.84 35.07 33.61 34.75 32,103,690 +1.03(+3.05%)
Sep 10, 2019 35.25 35.53 33.51 33.72 52,494,408 -2.14(-5.97%)
Sep 09, 2019 38.40 38.40 35.03 35.87 45,170,708 -2.18(-5.72%)
Sep 06, 2019 39.35 39.58 38.01 38.04 17,236,000 -1.23(-3.13%)
Sep 05, 2019 38.77 39.30 38.04 39.27 22,218,750 +0.62(+1.61%)
Sep 04, 2019 38.97 39.15 38.25 38.65 13,412,670 +0.26(+0.67%)
Sep 03, 2019 38.40 39.28 38.02 38.39 19,793,960 -0.15(-0.38%)
Aug 30, 2019 39.36 39.44 37.17 38.54 29,278,000 -0.63(-1.61%)
Aug 29, 2019 40.23 40.30 39.17 39.17 24,091,230 -0.31(-0.78%)
Aug 28, 2019 40.64 40.79 39.08 39.48 27,471,950 -1.22(-3.00%)
Aug 27, 2019 40.27 40.96 39.85 40.70 28,069,380 +1.10(+2.79%)
Aug 26, 2019 38.86 39.80 38.41 39.60 19,977,080 +1.32(+3.45%)
Aug 23, 2019 38.80 40.12 38.12 38.27 29,127,000 -0.58(-1.49%)
Aug 22, 2019 39.19 39.28 38.00 38.85 20,859,540 -0.13(-0.33%)
Aug 21, 2019 38.14 39.15 37.75 38.98 24,241,090 +1.49(+3.96%)
Aug 20, 2019 36.15 37.63 35.93 37.50 20,728,490 +1.31(+3.63%)
Aug 19, 2019 36.37 36.59 35.91 36.18 12,005,180 +0.31(+0.86%)
Aug 16, 2019 35.61 36.11 35.15 35.87 13,206,000 +0.77(+2.18%)
Aug 15, 2019 35.50 35.95 34.77 35.11 15,816,460 -0.17(-0.49%)
Aug 14, 2019 36.04 36.69 34.76 35.28 23,964,970 -1.64(-4.45%)
Aug 13, 2019 36.40 37.07 35.53 36.92 19,328,400 +0.25(+0.68%)
Aug 12, 2019 36.70 37.24 36.12 36.67 16,925,830 -0.32(-0.87%)
Aug 09, 2019 35.45 37.16 35.42 36.99 23,613,000 +1.21(+3.39%)
Aug 08, 2019 34.40 35.86 34.23 35.78 18,844,390 +1.65(+4.83%)
Aug 07, 2019 33.01 34.28 32.85 34.13 17,665,370 +0.86(+2.60%)
Aug 06, 2019 32.74 33.34 32.44 33.27 17,707,760 +1.13(+3.51%)
Aug 05, 2019 31.39 32.75 31.34 32.14 23,880,860 -1.08(-3.25%)
Aug 02, 2019 34.12 34.12 32.27 33.22 19,805,000 -0.92(-2.69%)
Aug 01, 2019 33.40 35.08 32.80 34.14 46,119,308 +2.35(+7.40%)
Jul 31, 2019 31.65 32.10 31.04 31.79 18,329,850 +0.36(+1.14%)
Jul 30, 2019 31.40 32.23 31.04 31.43 17,752,390 -0.54(-1.69%)
Jul 29, 2019 33.63 33.70 31.35 31.97 22,225,450 -1.68(-5.00%)
Jul 26, 2019 33.29 33.90 33.23 33.65 11,201,000 +0.32(+0.96%)
Jul 25, 2019 33.09 33.87 32.77 33.33 14,923,750 +0.38(+1.14%)
Jul 24, 2019 33.05 33.18 32.41 32.96 18,888,240 -0.06(-0.20%)
Jul 23, 2019 33.70 33.90 32.86 33.02 16,640,000 -0.50(-1.50%)
Jul 22, 2019 33.19 34.08 33.15 33.52 18,719,620 +0.52(+1.59%)
Jul 19, 2019 33.31 33.90 32.97 33.00 14,788,000 -0.12(-0.35%)
Jul 18, 2019 32.58 33.33 32.26 33.12 16,992,100 +0.58(+1.79%)
Jul 17, 2019 31.93 33.70 31.90 32.53 37,477,520 +0.79(+2.50%)
Jul 16, 2019 32.37 32.48 31.59 31.74 13,369,580 -0.66(-2.05%)
Jul 15, 2019 30.99 32.43 30.60 32.40 18,408,200 +1.40(+4.52%)
Jul 12, 2019 31.50 31.58 30.26 31.00 20,247,000 -0.50(-1.58%)
Jul 11, 2019 31.90 31.98 31.42 31.50 12,379,030 -0.40(-1.26%)
Jul 10, 2019 32.45 32.70 31.85 31.90 12,759,280 -0.30(-0.92%)
Jul 09, 2019 32.24 32.44 31.95 32.20 17,404,550 +0.10(+0.31%)
Jul 08, 2019 31.44 32.98 31.30 32.10 25,483,240 +0.73(+2.32%)
Jul 05, 2019 31.10 31.39 30.34 31.37 13,183,000 +0.04(+0.12%)
Jul 03, 2019 31.09 31.83 31.03 31.33 9,663,000 +0.14(+0.44%)
Jul 02, 2019 30.54 31.47 30.50 31.20 12,988,420 +0.73(+2.39%)
Jul 01, 2019 30.86 30.88 30.03 30.47 13,469,680 +0.45(+1.51%)
Jun 28, 2019 30.33 30.43 29.23 30.02 15,008,000 -0.08(-0.27%)
Jun 27, 2019 29.05 30.24 28.95 30.10 18,132,300 +1.19(+4.13%)
Jun 26, 2019 28.90 29.55 28.17 28.90 23,332,870 +0.50(+1.76%)
Jun 25, 2019 30.70 30.96 28.18 28.40 49,551,820 -2.78(-8.91%)
Jun 24, 2019 32.33 32.45 31.11 31.18 21,783,330 -1.50(-4.60%)
Jun 21, 2019 32.80 33.14 32.41 32.69 14,459,000 -0.12(-0.35%)
Jun 20, 2019 33.15 33.89 32.60 32.80 31,085,870 +0.10(+0.30%)
Jun 19, 2019 30.55 32.77 30.24 32.70 29,772,770 +2.28(+7.50%)
Jun 18, 2019 31.00 31.14 30.37 30.42 11,047,800 -0.16(-0.54%)
Jun 17, 2019 30.45 30.79 30.30 30.59 7,033,590 +0.07(+0.24%)
Jun 14, 2019 30.54 30.64 30.19 30.51 7,514,000 -0.19(-0.61%)
Jun 13, 2019 31.29 31.41 30.56 30.70 10,430,560 -0.31(-1.02%)
Jun 12, 2019 30.45 31.27 30.20 31.01 11,243,540 +0.34(+1.12%)
Jun 11, 2019 30.96 31.15 29.86 30.67 18,473,590 -0.00(-0.01%)
Jun 10, 2019 30.91 31.56 30.44 30.67 17,157,540 +0.17(+0.55%)
Jun 07, 2019 29.87 30.94 29.84 30.50 23,447,000 +0.80(+2.69%)
Jun 06, 2019 29.18 29.91 28.90 29.71 18,666,540 +0.45(+1.55%)
Jun 05, 2019 27.72 29.29 27.71 29.25 23,415,180 +1.85(+6.76%)
Jun 04, 2019 26.85 27.41 26.41 27.40 16,029,230 +0.90(+3.40%)
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.