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

Shopify Inc (NY: SHOP )

71.33 +0.78 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 31.98 33.35 31.34 31.65 26,144,896 +0.29(+0.92%)
Aug 30, 2022 32.47 32.91 30.53 31.36 33,530,756 -0.58(-1.82%)
Aug 29, 2022 31.76 33.20 31.76 31.94 21,014,476 -0.48(-1.48%)
Aug 26, 2022 34.37 34.59 31.80 32.42 30,300,140 -1.92(-5.59%)
Aug 25, 2022 33.74 34.71 33.29 34.34 23,857,286 +1.05(+3.15%)
Aug 24, 2022 32.68 34.27 32.41 33.29 23,406,900 +0.82(+2.53%)
Aug 23, 2022 33.05 33.80 32.38 32.47 20,606,732 -0.71(-2.14%)
Aug 22, 2022 33.39 33.98 32.57 33.18 23,752,348 -1.02(-2.98%)
Aug 19, 2022 36.09 36.44 34.11 34.20 28,366,754 -2.66(-7.22%)
Aug 18, 2022 37.29 37.38 36.01 36.86 20,308,504 -0.44(-1.18%)
Aug 17, 2022 38.75 39.02 37.10 37.30 29,013,312 -2.28(-5.76%)
Aug 16, 2022 39.93 40.39 37.63 39.58 30,764,076 -0.26(-0.65%)
Aug 15, 2022 40.14 41.10 38.86 39.84 28,791,864 -0.92(-2.26%)
Aug 12, 2022 41.30 41.53 39.61 40.76 29,889,612 +0.34(+0.84%)
Aug 11, 2022 42.82 45.43 39.66 40.42 55,539,120 -0.19(-0.47%)
Aug 10, 2022 39.44 40.87 37.97 40.61 39,710,992 +3.86(+10.50%)
Aug 09, 2022 38.75 38.84 36.31 36.75 34,684,356 -3.02(-7.59%)
Aug 08, 2022 41.41 42.45 39.27 39.77 29,826,512 -1.04(-2.55%)
Aug 05, 2022 39.27 42.55 39.04 40.81 28,771,604 -0.21(-0.51%)
Aug 04, 2022 41.95 42.59 40.17 41.02 31,544,364 -0.91(-2.17%)
Aug 03, 2022 38.30 42.15 38.30 41.93 38,003,068 +4.19(+11.10%)
Aug 02, 2022 35.70 38.98 35.55 37.74 29,683,532 +1.30(+3.57%)
Aug 01, 2022 34.90 37.42 34.05 36.44 26,410,864 +1.61(+4.62%)
Jul 29, 2022 35.21 36.65 33.75 34.83 31,716,816 -1.08(-3.01%)
Jul 28, 2022 34.70 36.16 33.60 35.91 33,166,208 +0.67(+1.90%)
Jul 27, 2022 31.46 35.48 31.31 35.24 79,936,416 +3.69(+11.70%)
Jul 26, 2022 31.81 31.95 30.55 31.55 64,984,100 -5.16(-14.06%)
Jul 25, 2022 37.05 37.43 35.71 36.71 19,718,230 -0.64(-1.71%)
Jul 22, 2022 39.40 39.86 36.77 37.35 28,254,390 -3.05(-7.55%)
Jul 21, 2022 37.97 40.68 37.85 40.40 39,557,124 +1.91(+4.96%)
Jul 20, 2022 34.19 38.84 33.95 38.49 42,437,064 +4.12(+11.99%)
Jul 19, 2022 34.02 34.38 32.04 34.37 27,233,924 +1.83(+5.62%)
Jul 18, 2022 31.92 34.20 31.83 32.54 28,939,924 +1.27(+4.06%)
Jul 15, 2022 31.29 31.84 30.02 31.27 22,400,748 +0.60(+1.96%)
Jul 14, 2022 31.84 32.25 30.38 30.67 24,190,098 -1.48(-4.60%)
Jul 13, 2022 31.35 33.21 30.28 32.15 26,306,664 -0.23(-0.71%)
Jul 12, 2022 32.57 33.48 31.70 32.38 21,439,862 +0.06(+0.19%)
Jul 11, 2022 34.76 35.10 32.04 32.32 22,554,364 -3.25(-9.14%)
Jul 08, 2022 34.25 36.75 34.10 35.57 22,067,252 +0.24(+0.68%)
Jul 07, 2022 32.84 35.48 32.30 35.33 23,025,120 +2.29(+6.93%)
Jul 06, 2022 34.14 35.31 32.75 33.04 25,774,864 -0.96(-2.82%)
Jul 05, 2022 30.84 34.28 29.72 34.00 29,142,736 +2.59(+8.25%)
Jul 01, 2022 32.08 33.06 30.70 31.41 20,371,654 +0.17(+0.54%)
Jun 30, 2022 32.65 33.34 30.86 31.24 26,002,148 -1.81(-5.48%)
Jun 29, 2022 34.40 34.98 32.47 33.05 30,860,402 -1.98(-5.64%)
Jun 28, 2022 37.13 38.05 34.66 35.03 44,148,728 -2.29(-6.15%)
Jun 27, 2022 39.25 39.50 35.83 37.32 58,131,928 -1.20(-3.12%)
Jun 24, 2022 36.45 38.79 36.38 38.52 46,653,360 +2.14(+5.88%)
Jun 23, 2022 33.85 36.53 33.21 36.38 43,978,868 +2.53(+7.47%)
Jun 22, 2022 32.44 34.83 32.25 33.85 34,622,968 +1.03(+3.13%)
Jun 21, 2022 32.40 33.68 32.16 32.83 31,588,840 +1.14(+3.58%)
Jun 17, 2022 30.69 32.59 30.63 31.69 37,008,480 +1.17(+3.82%)
Jun 16, 2022 31.48 31.93 29.96 30.52 40,893,848 -2.08(-6.38%)
Jun 15, 2022 30.57 33.10 30.48 32.60 47,716,868 +2.25(+7.41%)
Jun 14, 2022 31.66 32.08 29.76 30.35 38,172,668 -0.94(-3.00%)
Jun 13, 2022 33.14 34.01 31.16 31.29 40,627,808 -3.55(-10.19%)
Jun 10, 2022 35.50 36.28 33.93 34.84 40,300,320 -2.30(-6.18%)
Jun 09, 2022 38.52 39.75 37.11 37.14 34,014,740 -2.01(-5.13%)
Jun 08, 2022 38.10 39.60 37.71 39.15 35,153,320 +1.07(+2.82%)
Jun 07, 2022 35.41 38.13 35.00 38.07 47,660,740 +2.01(+5.58%)
Jun 06, 2022 36.70 37.46 35.45 36.06 37,838,580 +0.70(+1.97%)
Jun 03, 2022 37.99 38.55 34.83 35.37 50,217,588 -4.52(-11.33%)
Jun 02, 2022 36.25 40.10 36.20 39.89 40,122,080 +3.73(+10.33%)
Jun 01, 2022 37.96 39.29 35.19 36.15 38,614,488 -1.36(-3.62%)
May 31, 2022 37.44 38.74 36.22 37.51 36,014,540 +0.61(+1.65%)
May 27, 2022 35.68 37.18 35.56 36.90 31,134,810 +1.77(+5.04%)
May 26, 2022 32.97 35.71 32.53 35.13 30,699,320 +1.82(+5.47%)
May 25, 2022 32.95 33.67 31.80 33.31 37,974,028 +0.83(+2.55%)
May 24, 2022 35.64 35.64 31.90 32.48 44,343,108 -4.36(-11.85%)
May 23, 2022 36.20 36.88 34.20 36.85 40,408,248 +0.46(+1.28%)
May 20, 2022 40.07 40.40 34.00 36.38 56,489,848 -2.75(-7.02%)
May 19, 2022 36.22 41.37 36.05 39.13 75,942,256 +3.07(+8.52%)
May 18, 2022 36.31 37.97 35.50 36.06 42,355,660 -1.20(-3.23%)
May 17, 2022 37.40 38.50 34.64 37.26 47,166,328 +1.27(+3.53%)
May 16, 2022 39.78 39.82 35.70 35.99 54,113,868 -4.25(-10.57%)
May 13, 2022 37.22 40.86 37.22 40.25 61,514,480 +4.90(+13.85%)
May 12, 2022 31.36 38.50 30.81 35.35 94,151,400 +3.49(+10.96%)
May 11, 2022 33.19 34.60 31.52 31.86 63,260,228 -1.68(-5.01%)
May 10, 2022 35.49 36.61 31.80 33.54 60,848,580 -0.46(-1.37%)
May 09, 2022 36.20 37.17 33.73 34.00 64,099,920 -3.75(-9.92%)
May 06, 2022 40.11 40.11 35.51 37.75 102,695,776 -3.56(-8.62%)
May 05, 2022 40.76 42.49 39.59 41.31 113,569,512 -7.24(-14.91%)
May 04, 2022 45.77 48.80 43.91 48.55 44,656,148 +2.03(+4.36%)
May 03, 2022 45.17 47.53 44.95 46.52 37,356,220 +1.22(+2.70%)
May 02, 2022 42.12 45.41 42.12 45.30 33,712,008 +2.62(+6.13%)
Apr 29, 2022 42.20 46.34 42.15 42.68 39,769,048 -1.65(-3.71%)
Apr 28, 2022 42.88 45.21 41.12 44.33 41,814,048 +2.71(+6.51%)
Apr 27, 2022 42.40 44.00 41.33 41.62 31,876,600 -1.19(-2.78%)
Apr 26, 2022 45.51 45.85 42.80 42.81 37,376,680 -3.11(-6.78%)
Apr 25, 2022 46.20 47.59 45.34 45.92 40,054,428 -0.08(-0.17%)
Apr 22, 2022 48.00 49.27 45.40 46.00 44,860,688 -2.10(-4.37%)
Apr 21, 2022 53.50 53.77 47.26 48.10 59,325,268 -4.40(-8.38%)
Apr 20, 2022 59.30 59.40 52.50 52.50 51,136,220 -8.06(-13.31%)
Apr 19, 2022 57.75 61.40 57.60 60.56 21,386,280 +2.46(+4.24%)
Apr 18, 2022 57.50 58.69 55.60 58.10 23,178,900 +0.15(+0.26%)
Apr 14, 2022 60.24 60.70 57.90 57.95 22,825,060 -2.53(-4.18%)
Apr 13, 2022 59.10 62.20 57.90 60.48 28,829,040 +1.37(+2.32%)
Apr 12, 2022 62.76 64.44 59.02 59.11 36,752,268 -2.63(-4.26%)
Apr 11, 2022 61.45 62.90 59.37 61.74 38,930,388 +1.42(+2.35%)
Apr 08, 2022 63.93 64.17 60.01 60.32 41,838,080 -4.08(-6.33%)
Apr 07, 2022 65.60 66.91 62.05 64.40 28,985,040 -1.26(-1.92%)
Apr 06, 2022 68.46 68.54 63.84 65.66 33,346,010 -4.63(-6.59%)
Apr 05, 2022 72.90 74.13 69.20 70.29 23,760,090 -2.44(-3.35%)
Apr 04, 2022 69.64 73.09 69.20 72.73 19,606,870 +3.43(+4.95%)
Apr 01, 2022 68.76 71.69 67.85 69.30 29,412,070 +1.70(+2.52%)
Mar 31, 2022 70.85 70.86 67.52 67.60 22,194,700 -2.96(-4.20%)
Mar 30, 2022 72.57 73.78 69.20 70.56 31,907,860 -3.84(-5.16%)
Mar 29, 2022 71.68 75.88 70.24 74.40 29,455,450 +4.24(+6.04%)
Mar 28, 2022 68.50 71.66 67.07 70.16 24,505,990 +2.21(+3.25%)
Mar 25, 2022 70.50 70.69 66.60 67.95 22,350,350 -2.55(-3.61%)
Mar 24, 2022 71.03 71.18 68.04 70.50 24,182,860 +0.14(+0.20%)
Mar 23, 2022 71.50 73.95 69.50 70.36 33,959,880 -2.34(-3.22%)
Mar 22, 2022 68.92 73.38 67.09 72.70 44,542,720 +4.36(+6.37%)
Mar 21, 2022 69.90 71.31 65.30 68.34 66,677,580 -9.66(-12.38%)
Mar 18, 2022 64.99 78.00 64.73 78.00 46,309,400 +12.26(+18.65%)
Mar 17, 2022 61.22 65.78 60.46 65.74 30,332,550 +3.50(+5.62%)
Mar 16, 2022 57.46 62.39 56.70 62.24 31,581,200 +6.89(+12.46%)
Mar 15, 2022 51.86 56.30 51.37 55.34 26,547,890 +4.09(+7.98%)
Mar 14, 2022 54.14 55.32 51.00 51.26 24,930,430 -3.18(-5.85%)
Mar 11, 2022 56.90 58.05 54.22 54.44 27,360,640 -0.88(-1.59%)
Mar 10, 2022 56.72 54.52 55.32 29,796,650 -3.45(-5.87%)
Mar 09, 2022 54.50 59.49 53.41 58.77 39,791,520 +7.27(+14.12%)
Mar 08, 2022 55.26 55.50 51.12 51.49 52,357,880 -4.59(-8.18%)
Mar 07, 2022 59.90 60.61 55.74 56.08 27,600,080 -4.00(-6.66%)
Mar 04, 2022 64.10 65.09 59.15 60.08 28,173,910 -3.99(-6.23%)
Mar 03, 2022 66.49 66.63 63.22 64.08 15,459,500 -1.91(-2.89%)
Mar 02, 2022 67.14 67.80 63.54 65.98 22,101,230 -1.36(-2.02%)
Mar 01, 2022 68.89 71.12 67.06 67.34 16,082,850 -2.08(-3.00%)
Feb 28, 2022 68.98 70.41 66.75 69.43 16,959,860 +1.73(+2.56%)
Feb 25, 2022 67.73 67.86 65.03 67.69 22,753,980 +1.30(+1.95%)
Feb 24, 2022 58.50 66.88 58.50 66.40 35,455,180 +3.74(+5.96%)
Feb 23, 2022 63.48 65.99 62.50 62.66 24,252,630 +0.05(+0.07%)
Feb 22, 2022 63.20 66.20 62.43 62.62 31,533,530 -3.07(-4.68%)
Feb 18, 2022 65.69 0 -0.31(-0.47%)
Feb 17, 2022 72.71 73.22 65.50 66.00 70,402,112 -8.69(-11.63%)
Feb 16, 2022 79.98 80.00 72.00 74.69 99,181,672 -14.27(-16.04%)
Feb 15, 2022 86.44 89.13 84.31 88.95 17,182,180 +4.20(+4.96%)
Feb 14, 2022 84.64 87.11 83.55 84.75 15,770,700 -0.66(-0.77%)
Feb 11, 2022 89.22 90.60 83.50 85.40 13,524,580 -3.93(-4.40%)
Feb 10, 2022 90.00 93.25 88.50 89.33 19,082,240 -3.16(-3.42%)
Feb 09, 2022 90.52 92.56 88.40 92.50 14,824,980 +4.70(+5.35%)
Feb 08, 2022 85.90 88.05 85.20 87.80 11,527,170 +1.11(+1.28%)
Feb 07, 2022 88.16 90.80 85.55 86.69 16,521,000 -0.91(-1.04%)
Feb 04, 2022 83.00 89.26 81.09 87.60 29,436,070 +6.66(+8.22%)
Feb 03, 2022 83.00 80.60 80.94 30,195,220 -7.64(-8.63%)
Feb 02, 2022 98.35 98.51 86.49 88.59 31,654,100 -9.83(-9.99%)
Feb 01, 2022 98.43 98.85 93.79 98.42 17,478,920 +2.00(+2.07%)
Jan 31, 2022 88.19 96.82 96.42 24,976,500 +9.20(+10.55%)
Jan 28, 2022 82.50 87.43 79.25 87.22 26,570,070 +5.65(+6.92%)
Jan 27, 2022 90.47 90.67 81.31 81.58 21,544,400 -5.32(-6.12%)
Jan 26, 2022 93.70 95.00 85.23 86.89 33,135,210 -2.35(-2.63%)
Jan 25, 2022 91.00 93.72 84.10 89.24 46,651,740 -4.61(-4.91%)
Jan 24, 2022 83.40 96.40 78.00 93.85 77,561,896 +5.64(+6.39%)
Jan 21, 2022 100.47 101.36 86.88 88.21 53,353,388 -14.18(-13.85%)
Jan 20, 2022 105.00 108.44 102.27 102.39 14,154,300 -0.70(-0.68%)
Jan 19, 2022 106.82 112.25 103.02 103.09 19,578,480 -2.37(-2.25%)
Jan 18, 2022 108.72 108.83 102.91 105.47 21,879,980 -4.83(-4.37%)
Jan 14, 2022 110.29 0 +3.85(+3.62%)
Jan 13, 2022 117.00 117.81 106.15 106.44 22,777,500 -10.44(-8.93%)
Jan 12, 2022 118.52 119.12 115.70 116.88 11,399,100 +1.15(+0.99%)
Jan 11, 2022 109.70 116.60 108.60 115.73 12,626,640 +2.61(+2.31%)
Jan 10, 2022 111.70 113.32 106.40 113.12 21,107,850 -1.33(-1.16%)
Jan 07, 2022 116.90 118.24 112.14 114.45 12,893,440 -2.45(-2.09%)
Jan 06, 2022 117.24 119.78 113.86 116.89 18,039,250 -2.11(-1.77%)
Jan 05, 2022 121.35 122.88 117.38 119.00 21,130,270 -3.19(-2.61%)
Jan 04, 2022 135.65 137.00 121.12 122.19 29,408,630 -14.13(-10.36%)
Jan 03, 2022 139.19 139.37 133.42 136.31 7,157,310 -1.43(-1.03%)
Dec 31, 2021 139.99 140.37 137.70 137.74 4,712,620 -2.09(-1.49%)
Dec 30, 2021 138.81 143.29 138.81 139.82 5,685,320 +0.62(+0.44%)
Dec 29, 2021 136.90 140.08 135.14 139.21 6,401,540 +1.65(+1.20%)
Dec 28, 2021 140.82 141.50 136.42 137.56 5,832,960 -2.50(-1.78%)
Dec 27, 2021 144.36 145.70 139.62 140.06 7,207,170 -3.87(-2.69%)
Dec 23, 2021 139.00 144.36 138.08 143.93 10,960,190 +5.37(+3.88%)
Dec 22, 2021 135.95 139.24 135.14 138.56 8,328,360 +1.55(+1.13%)
Dec 21, 2021 131.25 137.13 130.47 137.01 12,571,260 +8.79(+6.86%)
Dec 20, 2021 130.74 132.00 127.19 128.22 10,728,710 -4.12(-3.12%)
Dec 17, 2021 130.54 135.21 128.00 132.34 12,093,350 -0.35(-0.26%)
Dec 16, 2021 142.80 142.80 129.79 132.69 14,055,510 -4.12(-3.01%)
Dec 15, 2021 135.20 137.64 128.89 136.81 15,754,510 +1.38(+1.02%)
Dec 14, 2021 136.80 140.25 132.90 135.43 12,073,700 -4.29(-3.07%)
Dec 13, 2021 144.76 147.04 137.10 139.72 12,726,190 -6.44(-4.41%)
Dec 10, 2021 150.85 153.15 144.21 146.16 7,942,860 -3.34(-2.23%)
Dec 09, 2021 151.50 153.40 148.21 149.50 7,959,120 -2.53(-1.67%)
Dec 08, 2021 150.86 153.49 149.20 152.03 7,767,570 -0.02(-0.01%)
Dec 07, 2021 147.14 153.60 146.66 152.05 14,646,100 +9.24(+6.47%)
Dec 06, 2021 137.31 143.09 134.00 142.81 12,074,500 +1.81(+1.29%)
Dec 03, 2021 146.60 146.75 135.70 141.00 14,152,770 -3.72(-2.57%)
Dec 02, 2021 145.75 148.48 143.10 144.72 11,210,720 -1.26(-0.86%)
Dec 01, 2021 154.66 155.80 145.80 145.97 14,493,200 -6.21(-4.08%)
Nov 30, 2021 160.05 162.99 151.66 152.18 16,115,260 -4.52(-2.89%)
Nov 29, 2021 157.73 158.35 152.47 156.70 11,141,240 -0.97(-0.61%)
Nov 26, 2021 165.00 166.13 157.62 157.67 7,557,510 -5.20(-3.19%)
Nov 24, 2021 155.54 164.20 154.12 162.87 9,713,510 +5.56(+3.54%)
Nov 23, 2021 158.80 161.36 153.21 157.31 10,588,610 -2.19(-1.38%)
Nov 22, 2021 170.10 170.35 158.05 159.50 13,560,120 -9.56(-5.65%)
Nov 19, 2021 171.80 176.29 168.51 169.06 15,070,210 +0.93(+0.55%)
Nov 18, 2021 164.60 168.34 167.20 168.13 9,688,670 +4.35(+2.66%)
Nov 17, 2021 165.81 167.68 163.56 163.78 6,071,290 -3.75(-2.24%)
Nov 16, 2021 163.00 171.45 162.85 167.53 9,133,560 +1.88(+1.14%)
Nov 15, 2021 165.34 170.44 163.25 165.65 14,714,490 -1.30(-0.78%)
Nov 12, 2021 152.10 167.48 151.00 166.95 28,395,500 +17.92(+12.02%)
Nov 11, 2021 150.05 151.20 149.00 149.03 5,451,790 +1.63(+1.11%)
Nov 10, 2021 153.74 147.40 6,911,300 -8.09(-5.20%)
Nov 09, 2021 154.60 156.31 151.98 155.49 5,941,600 +2.11(+1.37%)
Nov 08, 2021 154.00 156.43 152.20 153.38 7,628,170 +0.57(+0.37%)
Nov 05, 2021 153.50 155.00 151.02 152.81 6,538,190 -1.25(-0.81%)
Nov 04, 2021 151.53 154.92 149.55 154.06 9,928,480 +4.52(+3.02%)
Nov 03, 2021 149.53 149.72 145.21 149.53 7,085,340 +1.87(+1.27%)
Nov 02, 2021 152.30 153.40 147.10 147.66 9,060,580 -5.10(-3.34%)
Nov 01, 2021 146.51 153.18 148.22 152.76 15,483,070 +6.09(+4.15%)
Oct 29, 2021 143.50 148.82 141.98 146.67 12,631,840 +0.97(+0.67%)
Oct 28, 2021 135.00 150.47 132.85 145.70 37,586,688 +9.59(+7.04%)
Oct 27, 2021 136.40 137.92 133.61 136.11 14,516,710 -0.26(-0.19%)
Oct 26, 2021 142.80 136.37 12,935,050 -6.15(-4.31%)
Oct 25, 2021 142.89 143.90 139.53 142.52 7,998,110 -0.07(-0.05%)
Oct 22, 2021 147.00 147.29 140.45 142.59 15,291,040 -7.09(-4.73%)
Oct 21, 2021 147.22 150.67 147.22 149.67 6,254,870 +0.92(+0.62%)
Oct 20, 2021 149.79 150.23 146.20 148.75 7,121,950 +0.17(+0.12%)
Oct 19, 2021 147.99 150.20 147.00 148.57 7,258,750 +2.06(+1.41%)
Oct 18, 2021 142.50 146.60 141.80 146.51 8,402,780 +4.05(+2.85%)
Oct 15, 2021 141.48 142.99 139.71 142.46 7,320,050 +1.78(+1.27%)
Oct 14, 2021 141.31 142.70 140.17 140.68 6,228,780 +0.78(+0.56%)
Oct 13, 2021 137.70 139.95 136.87 139.90 6,421,340 +4.17(+3.08%)
Oct 12, 2021 136.99 137.90 135.10 135.72 5,986,730 +0.02(+0.02%)
Oct 11, 2021 136.90 138.55 135.30 135.70 6,225,210 -2.10(-1.53%)
Oct 08, 2021 141.78 142.90 137.24 137.80 8,904,460 -2.05(-1.46%)
Oct 07, 2021 137.30 140.65 136.52 139.85 11,079,110 +4.86(+3.60%)
Oct 06, 2021 131.17 135.90 130.54 134.99 8,581,760 +3.18(+2.41%)
Oct 05, 2021 131.25 135.40 131.49 131.81 7,863,350 +0.32(+0.24%)
Oct 04, 2021 132.63 133.90 128.59 131.49 11,740,490 -3.59(-2.65%)
Oct 01, 2021 136.25 136.98 133.93 135.08 7,305,190 -0.50(-0.37%)
Sep 30, 2021 134.69 137.70 134.69 135.58 7,669,360 +0.92(+0.69%)
Sep 29, 2021 138.10 139.30 134.11 134.66 10,188,680 -2.28(-1.66%)
Sep 28, 2021 142.00 142.56 135.90 136.93 13,269,520 -7.45(-5.16%)
Sep 27, 2021 143.60 145.17 141.43 144.38 7,654,170 -0.02(-0.01%)
Sep 24, 2021 147.34 147.59 142.80 144.40 8,683,660 -3.26(-2.21%)
Sep 23, 2021 147.40 148.50 145.60 147.66 6,193,390 +1.07(+0.73%)
Sep 22, 2021 144.50 147.47 142.90 146.59 5,930,720 +2.88(+2.00%)
Sep 21, 2021 144.50 144.87 142.34 143.72 7,708,080 +0.26(+0.18%)
Sep 20, 2021 144.00 146.48 140.11 143.45 12,659,890 -5.18(-3.48%)
Sep 17, 2021 146.67 148.75 145.22 148.63 5,479,400 +1.03(+0.70%)
Sep 16, 2021 146.90 147.93 145.10 147.60 7,561,850 +0.10(+0.07%)
Sep 15, 2021 145.50 147.76 143.31 147.49 6,517,810 +2.37(+1.63%)
Sep 14, 2021 147.54 149.14 144.30 145.13 7,788,120 -2.56(-1.73%)
Sep 13, 2021 149.20 149.20 143.24 147.69 9,754,800 -0.72(-0.49%)
Sep 10, 2021 151.50 151.77 147.95 148.41 5,024,110 -2.00(-1.33%)
Sep 09, 2021 149.10 151.93 148.59 150.41 6,620,480 +2.63(+1.78%)
Sep 08, 2021 153.70 153.79 147.57 147.78 10,672,130 -5.89(-3.83%)
Sep 07, 2021 155.47 156.38 152.69 153.67 6,120,030 -1.76(-1.13%)
Sep 03, 2021 154.50 156.80 154.10 155.43 6,022,320 +1.17(+0.76%)
Sep 02, 2021 154.24 158.80 153.84 154.26 9,419,830 +0.36(+0.23%)
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.