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

Expedia (NQ: EXPE )

135.98 -0.68 (-0.50%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 30, 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 (%)
Jun 30, 2021 159.75 164.24 159.14 163.71 2,048,694 +3.81(+2.38%)
Jun 29, 2021 163.76 164.29 159.54 159.90 2,555,472 -3.65(-2.23%)
Jun 28, 2021 170.04 170.24 158.89 163.55 4,900,172 -7.44(-4.35%)
Jun 25, 2021 170.52 172.78 169.01 170.99 4,977,139 +0.94(+0.55%)
Jun 24, 2021 169.93 170.51 168.31 170.05 1,118,300 +1.10(+0.65%)
Jun 23, 2021 166.68 170.03 166.25 168.95 1,243,000 +2.02(+1.21%)
Jun 22, 2021 168.52 168.93 165.16 166.93 1,396,822 -0.99(-0.59%)
Jun 21, 2021 163.36 168.49 162.80 167.92 2,218,937 +4.99(+3.06%)
Jun 18, 2021 165.58 165.71 161.65 162.93 3,585,910 -2.99(-1.80%)
Jun 17, 2021 167.66 169.34 164.91 165.92 2,402,873 -2.04(-1.21%)
Jun 16, 2021 168.83 170.08 166.16 167.96 2,006,404 -2.04(-1.20%)
Jun 15, 2021 169.52 171.31 168.45 170.00 1,547,803 +0.86(+0.51%)
Jun 14, 2021 173.62 173.96 168.46 169.14 2,263,403 -3.80(-2.20%)
Jun 11, 2021 172.20 174.45 171.73 172.94 1,460,189 +1.36(+0.79%)
Jun 10, 2021 173.05 173.42 169.32 171.58 1,178,230 -1.22(-0.71%)
Jun 09, 2021 173.21 174.11 171.67 172.80 1,479,059 +0.19(+0.11%)
Jun 08, 2021 170.35 173.18 170.33 172.61 1,390,719 +2.26(+1.33%)
Jun 07, 2021 172.80 172.80 168.45 170.35 2,073,397 -1.07(-0.62%)
Jun 04, 2021 172.04 173.48 171.07 171.42 1,418,701 +0.67(+0.39%)
Jun 03, 2021 173.56 174.94 170.34 170.75 1,854,153 -4.42(-2.52%)
Jun 02, 2021 177.91 178.27 174.92 175.17 1,991,937 -2.14(-1.21%)
Jun 01, 2021 178.81 179.59 176.81 177.31 1,623,930 +0.36(+0.20%)
May 28, 2021 172.88 178.14 172.88 176.95 1,895,768 +2.84(+1.63%)
May 27, 2021 175.00 175.37 172.80 174.11 2,221,354 -0.72(-0.41%)
May 26, 2021 172.97 175.17 172.42 174.83 1,971,475 +1.77(+1.02%)
May 25, 2021 174.52 175.59 171.69 173.06 1,886,125 +1.96(+1.15%)
May 24, 2021 169.00 172.31 167.78 171.10 1,938,578 +3.04(+1.81%)
May 21, 2021 170.02 171.25 167.19 168.06 1,697,967 -1.08(-0.64%)
May 20, 2021 167.25 170.19 166.25 169.14 1,816,893 +2.07(+1.24%)
May 19, 2021 164.90 167.76 164.16 167.07 2,056,546 -1.03(-0.61%)
May 18, 2021 169.92 172.00 168.02 168.10 2,225,525 -1.35(-0.80%)
May 17, 2021 170.01 170.21 166.80 169.45 2,438,237 -2.35(-1.37%)
May 14, 2021 169.99 173.05 168.25 171.80 2,523,175 +4.08(+2.43%)
May 13, 2021 164.75 169.05 163.70 167.72 3,282,992 +5.73(+3.54%)
May 12, 2021 171.21 171.99 161.64 161.99 4,637,073 -10.41(-6.04%)
May 11, 2021 169.29 173.38 167.82 172.40 3,895,256 -0.69(-0.40%)
May 10, 2021 173.56 177.43 170.73 173.09 4,584,299 -0.37(-0.21%)
May 07, 2021 175.44 180.05 172.01 173.46 6,284,818 +8.64(+5.24%)
May 06, 2021 170.04 170.92 162.62 164.82 3,718,466 -6.10(-3.57%)
May 05, 2021 174.09 176.23 170.00 170.92 1,967,580 -2.53(-1.46%)
May 04, 2021 175.46 175.55 170.44 173.45 2,134,422 -1.37(-0.78%)
May 03, 2021 178.25 179.63 174.47 174.82 1,969,188 -1.41(-0.80%)
Apr 30, 2021 177.48 178.45 174.67 176.23 1,029,900 -1.64(-0.92%)
Apr 29, 2021 179.03 180.64 175.10 177.87 1,465,510 +0.27(+0.15%)
Apr 28, 2021 176.75 179.66 176.20 177.60 1,794,685 +0.52(+0.29%)
Apr 27, 2021 177.03 179.58 176.03 177.08 1,902,819 +0.40(+0.23%)
Apr 26, 2021 179.33 181.52 176.34 176.68 1,715,798 -0.88(-0.50%)
Apr 23, 2021 176.66 178.67 175.07 177.56 1,559,700 +1.91(+1.09%)
Apr 22, 2021 176.46 180.09 174.89 175.65 1,977,673 -0.61(-0.35%)
Apr 21, 2021 170.49 176.76 168.53 176.26 2,163,588 +5.80(+3.40%)
Apr 20, 2021 174.08 174.94 166.75 170.46 2,839,434 -5.16(-2.94%)
Apr 19, 2021 172.51 177.88 172.06 175.62 2,324,112 +1.71(+0.98%)
Apr 16, 2021 172.10 174.77 170.98 173.91 2,454,300 +3.36(+1.97%)
Apr 15, 2021 171.96 172.51 169.20 170.55 1,969,536 -1.17(-0.68%)
Apr 14, 2021 171.92 174.95 171.27 171.72 2,408,775 +0.79(+0.46%)
Apr 13, 2021 171.41 172.70 167.55 170.93 2,644,678 -0.78(-0.45%)
Apr 12, 2021 173.21 175.25 169.55 171.71 1,776,733 -3.27(-1.87%)
Apr 09, 2021 175.49 175.59 170.84 174.98 2,032,800 +0.41(+0.23%)
Apr 08, 2021 171.40 175.42 170.41 174.57 2,553,302 +2.53(+1.47%)
Apr 07, 2021 175.00 175.50 170.38 172.04 3,002,536 -2.66(-1.52%)
Apr 06, 2021 174.44 177.63 174.18 174.70 1,943,526 -1.32(-0.75%)
Apr 05, 2021 177.66 178.33 174.50 176.02 2,639,127 +0.09(+0.05%)
Apr 01, 2021 172.89 176.00 170.68 175.93 2,839,900 +3.81(+2.21%)
Mar 31, 2021 176.63 177.20 171.92 172.12 2,617,007 -3.75(-2.13%)
Mar 30, 2021 177.00 177.40 173.41 175.87 2,576,721 -0.26(-0.15%)
Mar 29, 2021 176.45 179.84 173.22 176.13 2,953,462 -0.32(-0.18%)
Mar 26, 2021 176.98 177.73 170.99 176.45 3,391,900 +1.79(+1.02%)
Mar 25, 2021 163.39 175.10 162.73 174.66 3,755,475 +8.52(+5.13%)
Mar 24, 2021 169.20 172.58 165.90 166.14 2,784,133 -2.28(-1.35%)
Mar 23, 2021 170.24 172.60 165.73 168.42 4,496,008 -4.67(-2.70%)
Mar 22, 2021 179.00 179.98 172.44 173.09 3,340,720 -6.89(-3.83%)
Mar 19, 2021 179.60 180.94 175.09 179.98 3,287,200 -0.82(-0.45%)
Mar 18, 2021 184.00 187.93 180.61 180.80 5,433,276 -4.47(-2.41%)
Mar 17, 2021 176.42 185.48 175.48 185.27 5,058,546 +8.89(+5.04%)
Mar 16, 2021 177.56 178.55 174.79 176.38 3,080,713 -0.72(-0.41%)
Mar 15, 2021 176.78 177.30 171.36 177.10 2,443,649 +2.51(+1.44%)
Mar 12, 2021 170.72 176.25 169.70 174.59 3,543,400 +3.51(+2.05%)
Mar 11, 2021 168.72 175.24 168.72 171.08 4,795,289 +3.50(+2.09%)
Mar 10, 2021 170.03 173.22 165.51 167.58 3,898,863 +1.81(+1.09%)
Mar 09, 2021 168.95 169.57 163.00 165.77 3,563,838 -2.13(-1.27%)
Mar 08, 2021 166.54 171.72 165.34 167.90 3,987,513 +1.45(+0.87%)
Mar 05, 2021 160.93 167.74 156.13 166.45 4,352,300 +8.04(+5.08%)
Mar 04, 2021 162.82 163.94 154.83 158.41 3,856,718 -5.02(-3.07%)
Mar 03, 2021 161.12 166.19 158.31 163.43 2,825,661 +3.16(+1.97%)
Mar 02, 2021 161.55 164.42 160.00 160.27 2,086,127 -0.97(-0.60%)
Mar 01, 2021 164.00 165.75 159.45 161.24 3,277,165 +0.24(+0.15%)
Feb 26, 2021 158.41 164.91 154.61 161.00 5,159,700 +3.82(+2.43%)
Feb 25, 2021 164.61 165.00 156.10 157.18 3,228,108 -5.60(-3.44%)
Feb 24, 2021 160.55 164.58 159.61 162.78 2,906,677 +3.09(+1.93%)
Feb 23, 2021 160.37 160.91 153.10 159.69 3,676,572 -0.92(-0.57%)
Feb 22, 2021 158.50 166.57 157.56 160.61 3,588,759 +1.69(+1.06%)
Feb 19, 2021 157.64 162.10 157.13 158.92 3,496,700 +2.19(+1.40%)
Feb 18, 2021 150.84 157.41 150.28 156.73 2,923,779 +2.69(+1.75%)
Feb 17, 2021 146.50 155.53 145.00 154.04 4,738,596 +6.20(+4.19%)
Feb 16, 2021 146.43 148.88 143.23 147.84 4,303,936 +1.33(+0.91%)
Feb 12, 2021 148.37 151.70 145.58 146.51 5,379,000 -3.40(-2.27%)
Feb 11, 2021 149.30 153.26 146.88 149.91 3,354,140 +1.01(+0.68%)
Feb 10, 2021 145.55 151.86 145.30 148.90 3,427,439 +4.42(+3.06%)
Feb 09, 2021 144.98 145.91 143.07 144.48 2,612,850 -0.94(-0.65%)
Feb 08, 2021 142.10 146.32 142.10 145.42 2,523,435 +4.02(+2.84%)
Feb 05, 2021 143.33 145.67 140.29 141.40 2,058,900 -0.51(-0.36%)
Feb 04, 2021 141.66 142.92 140.01 141.91 2,080,940 +3.43(+2.48%)
Feb 03, 2021 137.98 141.15 137.06 138.48 3,341,175 +2.35(+1.73%)
Feb 02, 2021 129.06 136.78 128.83 136.13 4,932,203 +8.83(+6.94%)
Feb 01, 2021 126.15 129.60 125.64 127.30 5,912,252 +3.20(+2.58%)
Jan 29, 2021 125.64 126.34 120.42 124.10 4,601,100 -2.64(-2.08%)
Jan 28, 2021 126.38 130.16 124.60 126.74 8,106,051 +3.53(+2.87%)
Jan 27, 2021 128.37 130.49 118.30 123.21 7,234,574 -8.29(-6.30%)
Jan 26, 2021 137.59 137.59 130.01 131.50 2,974,273 -4.49(-3.30%)
Jan 25, 2021 135.69 138.55 126.19 135.99 7,253,335 -0.53(-0.39%)
Jan 22, 2021 139.82 140.33 136.44 136.52 2,697,600 -2.36(-1.70%)
Jan 21, 2021 142.88 142.88 136.01 138.88 3,168,085 -2.87(-2.02%)
Jan 20, 2021 141.66 144.10 138.40 141.75 2,195,084 -1.07(-0.75%)
Jan 19, 2021 142.54 143.69 140.23 142.82 1,809,488 +2.13(+1.51%)
Jan 15, 2021 144.00 144.35 140.11 140.69 1,669,300 -3.48(-2.41%)
Jan 14, 2021 141.12 146.41 141.12 144.17 2,665,825 +3.56(+2.53%)
Jan 13, 2021 140.20 141.09 138.35 140.61 1,946,749 -0.34(-0.24%)
Jan 12, 2021 142.85 144.05 140.86 140.95 1,519,399 -2.01(-1.41%)
Jan 11, 2021 140.31 144.50 140.11 142.96 1,473,936 -1.06(-0.74%)
Jan 08, 2021 143.40 144.75 141.05 144.02 1,484,200 +1.73(+1.22%)
Jan 07, 2021 144.11 144.67 139.84 142.29 2,173,487 -1.13(-0.79%)
Jan 06, 2021 138.11 147.55 136.84 143.42 4,555,393 +6.28(+4.58%)
Jan 05, 2021 131.47 137.94 131.46 137.14 3,483,213 +5.77(+4.39%)
Jan 04, 2021 134.57 135.87 128.31 131.37 3,471,892 -1.03(-0.78%)
Dec 31, 2020 132.40 132.40 132.40 1,229,273 +0.28(+0.21%)
Dec 30, 2020 132.00 133.05 130.88 132.12 1,229,273 +0.82(+0.62%)
Dec 29, 2020 128.82 132.29 128.28 131.30 2,179,820 +2.82(+2.19%)
Dec 28, 2020 127.79 130.30 127.13 128.48 1,651,040 +1.52(+1.20%)
Dec 24, 2020 126.94 127.43 125.75 126.96 564,000 +0.47(+0.37%)
Dec 23, 2020 123.99 128.15 123.17 126.49 1,353,596 +3.34(+2.71%)
Dec 22, 2020 124.08 126.11 122.50 123.15 2,185,643 -0.21(-0.17%)
Dec 21, 2020 121.78 124.69 120.15 123.36 2,637,374 -2.18(-1.74%)
Dec 18, 2020 125.20 127.46 122.40 125.54 7,924,000 +1.06(+0.85%)
Dec 17, 2020 125.66 125.66 122.34 124.48 3,609,451 -0.50(-0.40%)
Dec 16, 2020 126.49 126.49 122.82 124.98 2,739,659 -1.02(-0.81%)
Dec 15, 2020 124.50 126.66 123.36 126.00 2,218,394 +2.67(+2.16%)
Dec 14, 2020 124.45 125.00 122.20 123.33 2,773,764 +0.31(+0.25%)
Dec 11, 2020 129.52 129.66 122.74 123.02 4,987,900 -7.45(-5.71%)
Dec 10, 2020 125.69 134.09 125.69 130.47 4,563,851 +1.63(+1.27%)
Dec 09, 2020 128.24 132.92 125.75 128.84 3,468,212 +2.84(+2.25%)
Dec 08, 2020 125.82 127.40 124.05 126.00 1,693,296 -0.52(-0.41%)
Dec 07, 2020 128.51 128.78 124.62 126.52 1,767,101 -2.06(-1.60%)
Dec 04, 2020 128.19 128.78 125.25 128.58 2,024,300 +1.23(+0.97%)
Dec 03, 2020 129.11 129.93 126.70 127.35 1,710,680 -0.52(-0.41%)
Dec 02, 2020 124.70 129.42 124.49 127.87 1,725,966 +1.65(+1.31%)
Dec 01, 2020 126.79 128.31 125.17 126.22 1,987,235 +1.73(+1.39%)
Nov 30, 2020 123.71 125.31 121.36 124.49 2,791,170 +0.76(+0.61%)
Nov 27, 2020 124.00 125.68 122.46 123.73 840,700 +0.55(+0.45%)
Nov 25, 2020 124.25 124.38 121.80 123.18 1,344,900 -1.87(-1.50%)
Nov 24, 2020 125.70 125.75 122.80 125.05 2,619,395 +2.25(+1.83%)
Nov 23, 2020 121.18 124.95 120.12 122.80 2,290,565 +2.90(+2.42%)
Nov 20, 2020 123.45 123.66 119.77 119.90 2,937,700 -4.06(-3.28%)
Nov 19, 2020 121.61 124.16 120.03 123.96 2,044,093 +1.44(+1.18%)
Nov 18, 2020 123.10 126.08 122.01 122.52 1,981,503 -0.51(-0.41%)
Nov 17, 2020 122.58 123.78 121.13 123.03 1,937,090 -0.53(-0.43%)
Nov 16, 2020 128.77 128.98 122.32 123.56 3,134,925 +0.11(+0.09%)
Nov 13, 2020 119.10 124.97 118.30 123.45 3,639,100 +5.95(+5.06%)
Nov 12, 2020 118.30 119.90 115.60 117.50 3,190,816 -2.20(-1.84%)
Nov 11, 2020 120.30 123.39 118.64 119.70 3,727,932 -3.05(-2.48%)
Nov 10, 2020 122.28 126.81 119.74 122.75 7,438,527 -5.89(-4.58%)
Nov 09, 2020 122.89 130.57 119.19 128.64 19,305,696 +25.37(+24.57%)
Nov 06, 2020 102.00 104.32 100.80 103.27 1,926,300 +0.17(+0.16%)
Nov 05, 2020 102.01 106.74 100.52 103.10 4,469,829 +4.60(+4.67%)
Nov 04, 2020 99.24 100.72 97.17 98.50 3,809,460 -0.30(-0.30%)
Nov 03, 2020 95.95 99.75 95.51 98.80 2,635,044 +4.08(+4.31%)
Nov 02, 2020 95.05 95.23 92.56 94.72 2,571,140 +0.57(+0.61%)
Oct 30, 2020 94.88 95.26 92.71 94.15 2,124,900 -1.07(-1.12%)
Oct 29, 2020 91.19 95.91 90.52 95.22 1,732,084 +3.39(+3.69%)
Oct 28, 2020 92.80 93.85 90.77 91.83 2,808,330 -3.24(-3.41%)
Oct 27, 2020 98.96 98.96 94.47 95.07 1,908,722 -3.94(-3.98%)
Oct 26, 2020 101.56 101.64 96.16 99.01 2,311,301 -3.71(-3.61%)
Oct 23, 2020 101.00 103.06 100.26 102.72 2,625,900 +1.68(+1.66%)
Oct 22, 2020 93.05 102.11 92.58 101.04 4,711,584 +8.34(+9.00%)
Oct 21, 2020 92.56 93.32 91.50 92.70 1,062,759 -0.26(-0.28%)
Oct 20, 2020 92.92 95.42 92.55 92.96 2,105,573 +0.82(+0.89%)
Oct 19, 2020 91.87 93.13 91.45 92.14 2,078,507 +1.43(+1.58%)
Oct 16, 2020 91.06 91.76 89.95 90.71 2,201,000 +0.48(+0.53%)
Oct 15, 2020 91.15 91.22 87.90 90.23 3,393,046 -2.17(-2.35%)
Oct 14, 2020 94.57 95.69 92.35 92.40 2,345,706 -1.92(-2.04%)
Oct 13, 2020 97.36 97.36 93.68 94.32 1,791,878 -3.02(-3.10%)
Oct 12, 2020 98.00 98.48 96.77 97.34 1,553,947 +1.04(+1.08%)
Oct 09, 2020 97.22 97.49 95.09 96.30 1,298,500 +0.35(+0.36%)
Oct 08, 2020 94.06 96.05 93.02 95.95 1,271,070 +2.46(+2.63%)
Oct 07, 2020 93.73 94.27 92.43 93.49 1,412,511 +1.62(+1.76%)
Oct 06, 2020 92.89 95.57 91.49 91.87 2,154,047 -0.29(-0.31%)
Oct 05, 2020 93.10 93.47 90.90 92.16 1,286,826 +0.07(+0.08%)
Oct 02, 2020 89.21 92.51 88.42 92.09 1,891,100 +0.03(+0.03%)
Oct 01, 2020 92.55 94.72 91.95 92.06 2,434,882 +0.37(+0.40%)
Sep 30, 2020 92.30 93.87 90.42 91.69 2,401,806 -0.09(-0.10%)
Sep 29, 2020 94.04 94.05 91.06 91.78 2,245,397 -2.51(-2.66%)
Sep 28, 2020 92.99 95.26 91.67 94.29 2,240,243 +0.72(+0.77%)
Sep 25, 2020 91.04 93.89 90.38 93.57 2,151,900 +1.52(+1.65%)
Sep 24, 2020 91.23 93.96 89.72 92.05 1,871,157 +0.13(+0.14%)
Sep 23, 2020 93.38 95.30 91.68 91.92 1,873,879 -2.03(-2.16%)
Sep 22, 2020 91.94 94.19 90.67 93.95 2,413,953 +2.66(+2.91%)
Sep 21, 2020 91.17 92.38 89.83 91.29 3,202,476 -2.51(-2.68%)
Sep 18, 2020 97.31 97.31 92.97 93.80 3,519,800 -2.99(-3.09%)
Sep 17, 2020 97.23 98.12 94.41 96.79 2,131,651 -2.24(-2.26%)
Sep 16, 2020 97.75 101.37 97.26 99.03 2,013,799 +1.63(+1.67%)
Sep 15, 2020 96.84 99.26 96.12 97.40 1,560,263 +1.48(+1.54%)
Sep 14, 2020 96.14 96.53 94.72 95.92 2,141,234 +1.18(+1.25%)
Sep 11, 2020 96.25 96.59 92.12 94.74 3,019,700 -2.50(-2.57%)
Sep 10, 2020 99.08 101.19 97.15 97.24 2,210,793 -1.99(-2.01%)
Sep 09, 2020 99.36 99.76 96.95 99.23 2,069,946 -0.04(-0.04%)
Sep 08, 2020 98.07 100.84 97.48 99.27 1,790,940 -0.53(-0.53%)
Sep 04, 2020 101.12 102.29 97.08 99.80 3,345,400 -0.49(-0.49%)
Sep 03, 2020 101.72 104.05 99.21 100.29 3,887,417 -2.65(-2.57%)
Sep 02, 2020 100.46 103.49 99.20 102.94 3,811,905 +3.69(+3.72%)
Sep 01, 2020 97.60 99.33 96.69 99.25 1,967,874 +1.10(+1.12%)
Aug 31, 2020 101.02 101.02 98.07 98.15 2,817,128 -2.74(-2.72%)
Aug 28, 2020 98.73 101.45 97.90 100.89 3,020,300 +3.15(+3.22%)
Aug 27, 2020 96.10 98.48 95.77 97.74 2,765,185 +2.63(+2.77%)
Aug 26, 2020 96.00 96.82 94.94 95.11 2,099,149 -1.31(-1.36%)
Aug 25, 2020 95.59 96.63 93.33 96.42 2,376,037 +0.96(+1.01%)
Aug 24, 2020 92.15 95.97 91.55 95.46 4,114,205 +4.36(+4.79%)
Aug 21, 2020 88.23 91.30 87.97 91.10 2,582,800 +2.43(+2.74%)
Aug 20, 2020 86.97 89.20 86.76 88.67 1,256,670 +0.99(+1.13%)
Aug 19, 2020 88.14 88.82 87.00 87.68 2,428,098 -0.82(-0.93%)
Aug 18, 2020 87.16 88.72 86.68 88.50 1,740,459 +0.80(+0.91%)
Aug 17, 2020 87.37 87.83 85.66 87.70 1,909,414 +0.97(+1.12%)
Aug 14, 2020 86.56 86.99 85.44 86.73 1,830,700 -0.24(-0.28%)
Aug 13, 2020 86.95 88.76 86.14 86.97 1,584,970 +0.02(+0.02%)
Aug 12, 2020 88.35 88.99 85.73 86.95 1,937,938 -1.17(-1.33%)
Aug 11, 2020 87.60 90.69 87.42 88.12 4,141,140 +3.21(+3.78%)
Aug 10, 2020 83.11 86.37 83.10 84.91 2,585,556 +2.35(+2.85%)
Aug 07, 2020 83.48 84.05 80.89 82.56 3,199,700 -1.65(-1.96%)
Aug 06, 2020 81.81 85.58 81.48 84.21 3,150,996 +1.63(+1.97%)
Aug 05, 2020 80.96 82.80 80.50 82.58 2,757,270 +2.84(+3.56%)
Aug 04, 2020 79.86 81.40 79.07 79.74 4,332,858 -0.22(-0.28%)
Aug 03, 2020 81.10 82.29 79.42 79.96 3,513,996 -1.05(-1.30%)
Jul 31, 2020 80.83 81.32 76.75 81.01 10,891,800 -3.92(-4.62%)
Jul 30, 2020 83.91 85.08 81.48 84.93 2,838,614 -0.39(-0.46%)
Jul 29, 2020 84.01 85.67 82.27 85.32 1,859,303 +1.64(+1.96%)
Jul 28, 2020 84.19 85.48 83.48 83.68 1,516,452 -0.74(-0.88%)
Jul 27, 2020 83.40 84.80 80.70 84.42 2,423,631 +0.70(+0.84%)
Jul 24, 2020 84.86 85.60 83.28 83.72 2,503,000 -1.45(-1.70%)
Jul 23, 2020 87.10 87.23 83.75 85.17 2,873,707 -2.51(-2.86%)
Jul 22, 2020 86.88 87.80 85.99 87.68 2,081,873 +0.15(+0.17%)
Jul 21, 2020 87.72 89.11 86.70 87.53 1,899,964 +0.64(+0.74%)
Jul 20, 2020 86.09 87.55 84.53 86.89 1,924,578 +0.02(+0.02%)
Jul 17, 2020 87.21 87.25 85.57 86.87 1,631,600 -0.30(-0.34%)
Jul 16, 2020 88.45 89.07 86.45 87.17 2,458,423 -3.06(-3.39%)
Jul 15, 2020 86.26 91.29 86.13 90.23 5,596,523 +7.76(+9.41%)
Jul 14, 2020 80.83 82.65 80.32 82.47 2,343,002 +0.89(+1.09%)
Jul 13, 2020 84.45 86.07 81.48 81.58 3,714,407 -1.96(-2.35%)
Jul 10, 2020 81.04 84.09 80.05 83.54 4,012,900 +1.98(+2.43%)
Jul 09, 2020 83.94 84.14 79.15 81.56 5,708,417 -2.64(-3.14%)
Jul 08, 2020 84.81 84.99 81.96 84.20 4,197,983 -0.85(-1.00%)
Jul 07, 2020 85.87 86.22 83.67 85.05 2,832,946 -2.29(-2.62%)
Jul 06, 2020 88.59 89.82 83.99 87.34 4,336,633 +2.45(+2.89%)
Jul 02, 2020 86.48 88.08 83.47 84.89 2,916,400 +0.45(+0.53%)
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.