Skip to main content

Shopify Inc (NY: SHOP )

78.65 +0.03 (+0.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 27.43 27.75 26.22 26.50 25,357,640 -0.99(-3.60%)
May 31, 2019 27.34 27.90 27.22 27.49 10,877,000 -0.21(-0.78%)
May 30, 2019 27.51 27.78 27.08 27.70 12,876,480 +0.45(+1.67%)
May 29, 2019 28.00 28.03 27.05 27.25 16,737,450 -0.99(-3.52%)
May 28, 2019 27.84 28.59 27.83 28.24 15,038,760 +0.66(+2.39%)
May 24, 2019 27.45 27.89 27.25 27.59 11,578,000 +0.48(+1.79%)
May 23, 2019 27.50 27.80 26.80 27.10 14,897,000 -0.80(-2.86%)
May 22, 2019 27.17 28.09 27.14 27.90 12,520,420 +0.62(+2.27%)
May 21, 2019 27.20 27.36 26.95 27.28 11,099,260 +0.56(+2.10%)
May 20, 2019 27.00 27.30 26.47 26.72 18,554,130 -0.63(-2.31%)
May 17, 2019 27.67 27.94 27.16 27.35 16,674,000 -0.45(-1.62%)
May 16, 2019 26.54 27.95 26.51 27.80 29,747,880 +1.38(+5.24%)
May 15, 2019 25.06 26.54 25.00 26.42 19,314,800 +1.10(+4.35%)
May 14, 2019 24.50 25.40 24.22 25.32 20,956,290 +0.24(+0.94%)
May 13, 2019 24.79 25.31 24.56 25.08 19,384,570 -0.80(-3.11%)
May 10, 2019 26.04 26.30 25.26 25.88 16,752,000 -0.18(-0.69%)
May 09, 2019 25.89 26.14 25.41 26.06 18,312,670 -0.09(-0.34%)
May 08, 2019 25.87 26.46 25.75 26.15 18,474,420 +0.28(+1.09%)
May 07, 2019 26.44 26.65 25.47 25.87 25,887,770 -0.68(-2.57%)
May 06, 2019 25.72 26.67 25.51 26.55 29,168,710 +0.15(+0.56%)
May 03, 2019 25.90 26.64 25.48 26.40 33,499,000 +0.85(+3.32%)
May 02, 2019 24.59 26.08 24.55 25.55 40,532,700 +1.04(+4.23%)
May 01, 2019 24.29 25.23 23.74 24.52 31,859,370 +0.16(+0.67%)
Apr 30, 2019 22.64 24.75 22.64 24.35 62,217,428 +1.77(+7.86%)
Apr 29, 2019 22.53 22.87 22.35 22.58 19,395,730 +0.35(+1.58%)
Apr 26, 2019 21.90 22.52 21.90 22.23 13,887,000 +0.33(+1.51%)
Apr 25, 2019 22.07 22.22 21.66 21.90 16,674,640 -0.08(-0.38%)
Apr 24, 2019 22.46 22.46 21.86 21.98 20,233,170 -0.36(-1.62%)
Apr 23, 2019 22.65 22.74 22.21 22.34 18,812,860 -0.08(-0.38%)
Apr 22, 2019 22.00 22.60 21.92 22.43 13,165,260 +0.36(+1.62%)
Apr 18, 2019 21.71 22.08 21.31 22.07 12,876,000 +0.37(+1.69%)
Apr 17, 2019 21.68 21.83 21.13 21.70 10,640,610 +0.16(+0.77%)
Apr 16, 2019 21.98 22.18 21.36 21.54 13,379,770 -0.26(-1.21%)
Apr 15, 2019 21.48 21.99 21.36 21.80 17,594,700 +0.32(+1.49%)
Apr 12, 2019 21.28 21.49 21.21 21.48 11,969,000 +0.38(+1.82%)
Apr 11, 2019 20.76 21.15 20.63 21.10 13,347,010 +0.45(+2.17%)
Apr 10, 2019 20.44 20.74 20.25 20.65 8,794,360 +0.25(+1.25%)
Apr 09, 2019 19.83 20.42 19.73 20.40 12,480,380 +0.37(+1.86%)
Apr 08, 2019 19.66 20.09 19.53 20.02 12,912,610 +0.36(+1.83%)
Apr 05, 2019 19.56 19.80 19.49 19.66 14,899,000 +0.19(+0.98%)
Apr 04, 2019 20.45 20.50 19.04 19.48 47,631,860 -1.04(-5.06%)
Apr 03, 2019 20.20 20.58 19.89 20.51 20,110,220 +0.37(+1.82%)
Apr 02, 2019 20.56 20.61 19.84 20.15 24,548,530 -0.46(-2.22%)
Apr 01, 2019 20.84 21.01 20.31 20.60 11,032,230 -0.06(-0.28%)
Mar 29, 2019 20.59 20.75 20.32 20.66 8,103,000 +0.32(+1.56%)
Mar 28, 2019 20.08 20.38 19.70 20.34 11,194,780 +0.34(+1.68%)
Mar 27, 2019 20.57 20.57 19.66 20.01 10,204,150 -0.43(-2.10%)
Mar 26, 2019 20.36 20.74 20.27 20.44 11,659,430 +0.29(+1.45%)
Mar 25, 2019 19.80 20.27 19.65 20.14 12,575,420 +0.27(+1.36%)
Mar 22, 2019 20.44 20.47 19.86 19.88 15,300,000 -0.62(-3.05%)
Mar 21, 2019 20.03 20.52 19.88 20.50 17,210,260 +0.37(+1.82%)
Mar 20, 2019 20.05 20.31 19.87 20.13 14,011,470 -0.07(-0.37%)
Mar 19, 2019 20.77 20.80 19.77 20.21 22,148,450 -0.37(-1.79%)
Mar 18, 2019 20.45 20.59 20.14 20.58 12,485,140 -0.02(-0.10%)
Mar 15, 2019 20.89 20.94 20.36 20.60 23,376,000 -0.23(-1.08%)
Mar 14, 2019 20.43 20.96 20.34 20.82 12,176,970 +0.27(+1.32%)
Mar 13, 2019 20.35 20.70 20.24 20.55 11,774,400 +0.30(+1.50%)
Mar 12, 2019 20.10 20.38 19.70 20.25 13,288,020 +0.21(+1.04%)
Mar 11, 2019 19.10 20.07 19.10 20.04 20,582,780 +1.06(+5.60%)
Mar 08, 2019 18.22 19.00 18.10 18.98 12,627,000 +0.28(+1.51%)
Mar 07, 2019 18.65 19.04 18.48 18.69 7,349,150 -0.04(-0.23%)
Mar 06, 2019 18.75 18.88 18.41 18.74 7,237,540 -0.01(-0.07%)
Mar 05, 2019 18.66 18.92 18.43 18.75 10,058,470 +0.10(+0.55%)
Mar 04, 2019 19.24 19.48 18.24 18.65 16,050,970 -0.51(-2.64%)
Mar 01, 2019 19.09 19.28 18.93 19.15 11,263,000 +0.24(+1.25%)
Feb 28, 2019 18.83 19.11 18.75 18.91 8,653,570 -0.01(-0.03%)
Feb 27, 2019 18.52 18.93 18.48 18.92 9,083,420 +0.42(+2.25%)
Feb 26, 2019 18.61 18.79 18.39 18.50 10,450,490 -0.25(-1.32%)
Feb 25, 2019 18.58 18.88 18.45 18.75 12,708,990 +0.39(+2.11%)
Feb 22, 2019 18.00 18.37 17.94 18.36 10,176,000 +0.52(+2.89%)
Feb 21, 2019 17.96 18.04 17.72 17.85 9,740,280 -0.07(-0.41%)
Feb 20, 2019 18.16 18.42 17.75 17.92 13,306,230 -0.21(-1.15%)
Feb 19, 2019 17.70 18.51 17.70 18.13 22,827,890 +0.31(+1.75%)
Feb 15, 2019 17.71 17.87 17.37 17.82 11,292,000 +0.17(+0.95%)
Feb 14, 2019 17.11 17.72 16.96 17.65 16,063,260 +0.45(+2.62%)
Feb 13, 2019 17.82 18.00 17.10 17.20 29,760,730 -0.35(-2.01%)
Feb 12, 2019 16.36 17.59 16.06 17.55 59,171,580 +0.24(+1.37%)
Feb 11, 2019 17.80 18.00 17.29 17.32 22,170,850 -0.28(-1.58%)
Feb 08, 2019 17.02 17.70 16.96 17.59 9,795,000 +0.41(+2.42%)
Feb 07, 2019 17.13 17.42 17.11 17.18 14,063,440 -0.18(-1.04%)
Feb 06, 2019 17.24 17.45 17.07 17.36 7,362,620 +0.00(+0.02%)
Feb 05, 2019 17.36 17.69 17.34 17.36 9,695,200 +0.00(+0.01%)
Feb 04, 2019 17.06 17.46 17.03 17.36 11,710,250 +0.30(+1.74%)
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.