Shopify Inc (NY: SHOP )

1,555.10 USD -27.18 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 136.02 140.53 135.07 138.45 1,684,100 +4.99(+3.74%)
Dec 28, 2018 134.12 136.13 129.42 133.46 1,376,400 +1.06(+0.80%)
Dec 27, 2018 126.44 132.60 125.04 132.40 1,457,162 +2.19(+1.68%)
Dec 26, 2018 121.38 130.55 121.38 130.21 1,623,821 +11.11(+9.33%)
Dec 24, 2018 118.95 122.87 117.64 119.10 1,306,000 -3.31(-2.70%)
Dec 21, 2018 128.30 128.63 121.85 122.41 2,483,300 -5.30(-4.15%)
Dec 20, 2018 131.21 134.96 121.50 127.71 3,429,386 -5.48(-4.11%)
Dec 19, 2018 135.00 140.53 131.69 133.19 2,688,757 -1.20(-0.89%)
Dec 18, 2018 133.63 136.20 131.61 134.39 2,572,073 +4.73(+3.65%)
Dec 17, 2018 139.92 139.92 128.79 129.66 5,013,270 -10.51(-7.50%)
Dec 14, 2018 147.97 149.02 140.00 140.17 6,374,000 -20.89(-12.97%)
Dec 13, 2018 160.98 164.13 159.49 161.06 1,234,032 +0.97(+0.61%)
Dec 12, 2018 157.99 163.77 157.44 160.09 1,411,144 +5.42(+3.50%)
Dec 11, 2018 154.96 158.83 153.11 154.67 1,530,140 +3.17(+2.09%)
Dec 10, 2018 146.07 151.59 143.91 151.50 1,247,500 +4.62(+3.15%)
Dec 07, 2018 156.98 159.90 145.20 146.88 1,636,700 -10.02(-6.39%)
Dec 06, 2018 143.09 157.27 142.30 156.90 1,639,360 +6.70(+4.46%)
Dec 04, 2018 155.00 159.10 149.35 150.20 1,481,300 -6.19(-3.96%)
Dec 03, 2018 156.56 159.10 154.00 156.39 1,496,099 +3.73(+2.44%)
Nov 30, 2018 149.03 152.89 147.80 152.66 1,071,700 +3.62(+2.43%)
Nov 29, 2018 150.00 151.46 146.25 149.04 1,124,962 -0.92(-0.61%)
Nov 28, 2018 146.41 150.02 145.01 149.96 1,255,446 +5.49(+3.80%)
Nov 27, 2018 142.00 146.90 141.79 144.47 1,055,383 +0.03(+0.02%)
Nov 26, 2018 137.88 144.52 137.48 144.44 1,581,385 +9.63(+7.14%)
Nov 23, 2018 131.27 136.20 129.65 134.81 673,100 +2.20(+1.66%)
Nov 21, 2018 132.61 132.61 132.61 0 -1.74(-1.30%)
Nov 20, 2018 122.52 136.42 122.00 134.35 2,195,155 +0.60(+0.45%)
Nov 19, 2018 150.30 151.21 133.59 133.75 2,247,076 -17.27(-11.44%)
Nov 16, 2018 146.67 151.51 145.13 151.02 1,218,400 +0.93(+0.62%)
Nov 15, 2018 142.52 151.27 141.50 150.09 1,864,442 +7.33(+5.13%)
Nov 14, 2018 140.94 144.50 139.61 142.76 1,359,415 +3.98(+2.87%)
Nov 13, 2018 136.50 140.54 134.17 138.78 1,404,453 +3.24(+2.39%)
Nov 12, 2018 139.29 139.31 130.90 135.54 1,686,956 -5.36(-3.80%)
Nov 09, 2018 147.29 147.29 138.60 140.90 1,726,800 -8.64(-5.78%)
Nov 08, 2018 148.21 150.84 146.39 149.54 1,299,911 +1.35(+0.91%)
Nov 07, 2018 144.13 149.50 143.14 148.19 1,528,722 +7.26(+5.15%)
Nov 06, 2018 141.78 143.81 139.00 140.93 831,864 -0.10(-0.07%)
Nov 05, 2018 143.95 145.00 139.76 141.03 1,222,504 -4.52(-3.11%)
Nov 02, 2018 144.35 148.92 142.26 145.55 1,947,500 +1.20(+0.83%)
Nov 01, 2018 138.77 145.09 135.67 144.35 1,796,192 +6.20(+4.49%)
Oct 31, 2018 132.50 138.65 130.53 138.15 2,118,054 +9.01(+6.98%)
Oct 30, 2018 125.35 132.36 122.80 129.14 3,028,646 +0.64(+0.50%)
Oct 29, 2018 136.83 137.68 125.08 128.50 2,155,942 -4.45(-3.35%)
Oct 26, 2018 129.61 138.34 128.45 132.95 2,830,900 -4.04(-2.95%)
Oct 25, 2018 131.36 138.34 128.50 136.99 4,482,963 +14.72(+12.04%)
Oct 24, 2018 133.12 134.60 122.05 122.27 2,314,112 -9.89(-7.48%)
Oct 23, 2018 128.34 133.20 126.71 132.16 2,366,828 -2.21(-1.64%)
Oct 22, 2018 128.39 135.59 125.64 134.37 2,356,157 +7.30(+5.74%)
Oct 19, 2018 135.68 137.38 126.20 127.07 2,229,500 -7.71(-5.72%)
Oct 18, 2018 136.78 140.14 133.56 134.78 1,595,406 -2.59(-1.89%)
Oct 17, 2018 146.00 146.50 133.87 137.37 3,148,683 -8.46(-5.80%)
Oct 16, 2018 138.68 146.07 138.41 145.83 1,390,730 +10.13(+7.47%)
Oct 15, 2018 134.99 137.00 132.09 135.70 1,114,162 +0.50(+0.37%)
Oct 12, 2018 135.16 136.97 130.25 135.20 2,034,600 +6.81(+5.30%)
Oct 11, 2018 126.69 133.98 126.68 128.39 2,075,059 -1.71(-1.31%)
Oct 10, 2018 139.64 139.95 128.01 130.10 2,685,210 -10.12(-7.22%)
Oct 09, 2018 140.40 143.18 138.76 140.22 1,055,758 -0.27(-0.19%)
Oct 08, 2018 143.22 145.53 138.09 140.49 1,241,986 -5.11(-3.51%)
Oct 05, 2018 149.09 151.41 141.07 145.60 1,691,300 -3.31(-2.22%)
Oct 04, 2018 159.48 160.20 147.80 148.91 1,929,753 -11.29(-7.05%)
Oct 03, 2018 157.51 162.36 157.19 160.20 909,629 +3.60(+2.30%)
Oct 02, 2018 162.46 164.00 155.97 156.60 1,566,242 -6.82(-4.17%)
Oct 01, 2018 166.44 166.86 162.51 163.42 868,410 -1.04(-0.63%)
Sep 28, 2018 164.19 167.79 163.06 164.46 789,300 +0.01(+0.01%)
Sep 27, 2018 162.26 164.71 162.02 164.45 604,290 +2.45(+1.51%)
Sep 26, 2018 162.52 164.80 159.88 162.00 860,636 +0.89(+0.55%)
Sep 25, 2018 163.37 165.14 159.00 161.11 1,579,589 -1.07(-0.66%)
Sep 24, 2018 159.56 165.33 157.40 162.18 892,984 +0.66(+0.41%)
Sep 21, 2018 166.70 168.16 160.61 161.52 2,146,300 -5.65(-3.38%)
Sep 20, 2018 165.38 168.95 164.50 167.17 1,377,889 +2.27(+1.38%)
Sep 19, 2018 164.00 166.50 161.51 164.90 1,637,495 +2.62(+1.61%)
Sep 18, 2018 154.50 164.20 154.50 162.28 1,706,034 +8.65(+5.63%)
Sep 17, 2018 157.92 159.43 153.45 153.63 1,654,157 -1.14(-0.74%)
Sep 14, 2018 156.99 158.90 153.56 154.77 1,247,000 -0.73(-0.47%)
Sep 13, 2018 154.00 158.50 153.95 155.50 1,259,799 +2.37(+1.55%)
Sep 12, 2018 147.76 153.77 146.22 153.13 1,711,167 +5.37(+3.63%)
Sep 11, 2018 141.50 148.03 140.39 147.76 1,321,081 +5.63(+3.96%)
Sep 10, 2018 141.34 142.55 139.05 142.13 1,062,251 +1.49(+1.06%)
Sep 07, 2018 131.27 141.18 130.60 140.64 2,039,500 +6.51(+4.85%)
Sep 06, 2018 139.71 140.46 132.35 134.13 1,825,434 -5.84(-4.17%)
Sep 05, 2018 143.67 144.12 136.50 139.97 2,362,643 -6.37(-4.35%)
Sep 04, 2018 146.10 146.93 143.61 146.34 912,043 +0.67(+0.46%)
Aug 31, 2018 145.67 145.67 145.67 0 +0.86(+0.59%)
Aug 30, 2018 144.60 146.48 143.28 144.81 812,191 -0.34(-0.23%)
Aug 29, 2018 145.39 146.50 143.77 145.15 953,264 +0.15(+0.10%)
Aug 28, 2018 145.60 146.05 142.75 145.00 1,289,367 +0.96(+0.67%)
Aug 27, 2018 141.85 144.75 139.00 144.04 1,386,340 +3.46(+2.46%)
Aug 24, 2018 139.60 141.50 138.47 140.58 1,213,100 +3.09(+2.25%)
Aug 23, 2018 138.04 140.91 137.05 137.49 1,041,763 -0.14(-0.10%)
Aug 22, 2018 132.34 138.50 132.34 137.63 1,265,138 +4.19(+3.14%)
Aug 21, 2018 135.12 137.78 133.26 133.44 1,425,090 -2.53(-1.86%)
Aug 20, 2018 138.00 138.33 132.85 135.97 1,516,939 -1.22(-0.89%)
Aug 17, 2018 138.92 140.24 135.79 137.19 1,258,800 -1.97(-1.42%)
Aug 16, 2018 140.78 142.11 138.85 139.16 921,012 +0.24(+0.17%)
Aug 15, 2018 142.58 144.56 137.11 138.92 1,819,778 -5.46(-3.78%)
Aug 14, 2018 144.20 145.74 141.55 144.38 1,228,127 +1.51(+1.06%)
Aug 13, 2018 149.35 151.01 142.41 142.87 1,283,495 -6.35(-4.26%)
Aug 10, 2018 145.09 151.18 144.15 149.22 1,322,400 +2.78(+1.90%)
Aug 09, 2018 142.21 147.14 142.20 146.44 875,245 +3.74(+2.62%)
Aug 08, 2018 142.67 144.14 140.85 142.70 821,812 +1.02(+0.72%)
Aug 07, 2018 143.15 146.64 141.17 141.68 1,012,512 -0.36(-0.25%)
Aug 06, 2018 141.91 142.41 138.00 142.04 1,196,292 +0.17(+0.12%)
Aug 03, 2018 145.00 145.47 140.83 141.87 1,617,400 -2.05(-1.42%)
Aug 02, 2018 134.58 144.21 132.63 143.92 2,724,398 +7.56(+5.54%)
Aug 01, 2018 138.68 140.22 134.89 136.36 2,405,188 -1.85(-1.34%)
Jul 31, 2018 138.52 143.77 133.26 138.21 7,919,970 -9.87(-6.67%)
Jul 30, 2018 159.80 160.43 147.33 148.08 2,743,372 -12.07(-7.54%)
Jul 27, 2018 172.35 172.35 159.26 160.15 2,106,400 -10.14(-5.95%)
Jul 26, 2018 172.24 168.65 170.29 1,158,212 -3.49(-2.01%)
Jul 25, 2018 167.91 174.03 165.57 173.78 1,274,866 +5.44(+3.23%)
Jul 24, 2018 174.84 176.60 166.63 168.34 1,541,043 -4.92(-2.84%)
Jul 23, 2018 171.95 174.13 169.00 173.26 839,688 +1.51(+0.88%)
Jul 20, 2018 175.29 171.30 171.75 1,281,945 +0.00(+0.00%)
Jul 19, 2018 170.00 172.10 168.18 171.75 829,130 +1.27(+0.74%)
Jul 18, 2018 169.25 171.48 167.03 170.48 851,223 +1.48(+0.88%)
Jul 17, 2018 161.71 170.30 161.05 169.00 1,199,493 +3.65(+2.21%)
Jul 16, 2018 166.13 169.40 164.80 165.35 1,261,623 -0.83(-0.50%)
Jul 13, 2018 168.11 163.74 166.18 877,304 -1.32(-0.79%)
Jul 12, 2018 162.58 168.20 162.11 167.50 995,786 +6.52(+4.05%)
Jul 11, 2018 157.48 161.97 156.27 160.98 745,537 +2.00(+1.26%)
Jul 10, 2018 158.62 160.37 157.81 158.98 776,044 +0.53(+0.33%)
Jul 09, 2018 158.79 159.79 154.24 158.45 996,948 +1.64(+1.05%)
Jul 06, 2018 152.91 157.34 152.00 156.81 1,075,884 +4.13(+2.71%)
Jul 05, 2018 153.15 153.77 149.96 152.68 914,722 +2.18(+1.45%)
Jul 03, 2018 150.50 150.50 150.50 0 +1.08(+0.72%)
Jul 02, 2018 142.71 149.57 141.37 149.42 878,990 +3.53(+2.42%)
Jun 29, 2018 149.95 145.35 145.89 1,204,994 -0.66(-0.45%)
Jun 28, 2018 143.17 147.83 140.40 146.55 1,881,036 +1.85(+1.28%)
Jun 27, 2018 155.52 156.20 144.28 144.70 3,247,323 -10.31(-6.65%)
Jun 26, 2018 155.75 158.73 154.11 155.01 1,815,131 +1.80(+1.17%)
Jun 25, 2018 160.00 160.00 151.05 153.21 2,179,903 -9.32(-5.73%)
Jun 22, 2018 166.52 166.68 160.07 162.53 1,237,108 -2.01(-1.22%)
Jun 21, 2018 173.48 173.84 164.35 164.54 1,764,148 -7.71(-4.48%)
Jun 20, 2018 173.67 175.11 172.21 172.25 965,447 +1.64(+0.96%)
Jun 19, 2018 169.80 172.51 167.07 170.61 1,092,548 -2.23(-1.29%)
Jun 18, 2018 167.00 172.92 166.80 172.84 1,261,789 +4.40(+2.61%)
Jun 15, 2018 169.36 167.94 168.44 841,690 +0.50(+0.30%)
Jun 14, 2018 166.22 168.86 166.00 167.94 1,125,657 +2.85(+1.73%)
Jun 13, 2018 165.00 171.13 163.81 165.09 2,156,042 -0.15(-0.09%)
Jun 12, 2018 160.33 165.89 160.13 165.24 1,377,986 +5.00(+3.12%)
Jun 11, 2018 163.20 164.90 160.03 160.24 1,079,086 -2.57(-1.58%)
Jun 08, 2018 159.55 163.83 158.50 162.81 1,056,908 +1.55(+0.96%)
Jun 07, 2018 166.00 166.01 158.88 161.26 1,738,794 -4.10(-2.48%)
Jun 06, 2018 165.77 165.36 1,398,973 +4.30(+2.67%)
Jun 05, 2018 157.12 162.00 156.84 161.06 1,394,182 +4.15(+2.64%)
Jun 04, 2018 151.93 157.86 151.75 156.91 1,621,976 +6.11(+4.05%)
Jun 01, 2018 149.50 151.65 147.54 150.80 1,307,774 +2.71(+1.83%)
May 31, 2018 146.11 149.98 145.52 148.09 1,431,755 +2.25(+1.54%)
May 30, 2018 144.00 146.80 143.69 145.84 765,525 +2.55(+1.78%)
May 29, 2018 143.32 145.32 141.80 143.29 856,934 -0.35(-0.24%)
May 25, 2018 143.64 143.64 143.64 0 +0.59(+0.41%)
May 24, 2018 140.49 143.68 140.25 143.05 909,104 +2.22(+1.58%)
May 23, 2018 138.00 141.25 137.50 140.83 996,655 +2.08(+1.50%)
May 22, 2018 140.70 142.99 137.31 138.75 2,760,359 -5.76(-3.99%)
May 21, 2018 148.73 150.97 143.42 144.51 1,562,525 -2.55(-1.73%)
May 18, 2018 145.26 147.70 144.73 147.06 1,035,823 +0.96(+0.66%)
May 17, 2018 142.22 146.62 141.90 146.10 1,440,013 +3.82(+2.68%)
May 16, 2018 143.02 144.63 142.11 142.28 713,323 -0.22(-0.15%)
May 15, 2018 141.21 142.75 137.63 142.50 1,140,679 -0.14(-0.10%)
May 14, 2018 145.30 148.29 142.23 142.64 1,479,311 -1.83(-1.27%)
May 11, 2018 146.33 146.67 142.71 144.47 1,161,644 -1.76(-1.20%)
May 10, 2018 146.40 146.97 145.13 146.23 1,161,737 +0.13(+0.09%)
May 09, 2018 144.00 146.48 143.00 146.10 1,533,832 +2.79(+1.95%)
May 08, 2018 139.47 146.05 138.61 143.31 2,310,135 +4.75(+3.43%)
May 07, 2018 137.79 139.05 136.59 138.56 1,364,090 +2.43(+1.79%)
May 04, 2018 134.80 138.26 132.63 136.13 1,933,990 +0.96(+0.71%)
May 03, 2018 124.81 135.53 124.25 135.17 3,314,897 +10.36(+8.30%)
May 02, 2018 126.85 129.74 122.48 124.81 2,964,410 -2.87(-2.25%)
May 01, 2018 125.08 128.10 118.81 127.68 7,353,464 -5.95(-4.45%)
Apr 30, 2018 128.00 134.43 127.01 133.63 3,833,202 +7.01(+5.54%)
Apr 27, 2018 126.77 127.10 124.20 126.62 1,703,850 +2.47(+1.99%)
Apr 26, 2018 121.98 125.52 121.98 124.15 1,375,531 +4.13(+3.44%)
Apr 25, 2018 123.00 123.33 118.68 120.02 1,214,995 -3.12(-2.53%)
Apr 24, 2018 123.90 126.85 121.51 123.14 1,921,134 +0.23(+0.19%)
Apr 23, 2018 127.19 127.22 121.15 122.91 2,039,399 -3.88(-3.06%)
Apr 20, 2018 126.50 127.60 125.29 126.79 1,670,341 +0.12(+0.09%)
Apr 19, 2018 126.12 129.58 125.58 126.67 1,356,583 -0.89(-0.70%)
Apr 18, 2018 126.32 128.31 123.26 127.56 1,770,963 +1.60(+1.27%)
Apr 17, 2018 118.00 127.32 117.91 125.96 2,706,773 +9.02(+7.71%)
Apr 16, 2018 117.83 118.00 113.68 116.94 2,108,573 -0.57(-0.49%)
Apr 13, 2018 122.00 122.19 116.24 117.51 4,578,266 -3.24(-2.68%)
Apr 12, 2018 120.56 121.25 119.13 120.75 1,998,337 +1.22(+1.02%)
Apr 11, 2018 121.99 124.20 119.36 119.53 1,203,062 -3.34(-2.72%)
Apr 10, 2018 122.45 123.49 118.95 122.87 1,625,131 +3.92(+3.30%)
Apr 09, 2018 119.15 123.71 118.10 118.95 1,787,871 +1.53(+1.30%)
Apr 06, 2018 118.77 120.79 115.96 117.42 1,089,927 -2.72(-2.26%)
Apr 05, 2018 123.75 125.52 119.60 120.14 1,238,050 -0.53(-0.44%)
Apr 04, 2018 114.11 121.28 112.50 120.67 1,486,657 +1.30(+1.09%)
Apr 03, 2018 124.00 125.48 117.80 119.37 1,823,939 -2.71(-2.22%)
Apr 02, 2018 124.71 127.50 120.30 122.08 1,841,197 -2.51(-2.01%)
Mar 29, 2018 124.59 124.59 124.59 0 +2.99(+2.46%)
Mar 28, 2018 127.50 127.75 120.68 121.60 3,657,434 -7.22(-5.60%)
Mar 27, 2018 136.25 139.13 127.21 128.82 2,833,228 -7.90(-5.78%)
Mar 26, 2018 145.26 147.82 130.50 136.72 5,248,584 -4.94(-3.49%)
Mar 23, 2018 145.98 148.47 141.00 141.66 1,856,714 -3.79(-2.61%)
Mar 22, 2018 147.51 152.80 145.33 145.45 1,811,886 -3.95(-2.64%)
Mar 21, 2018 153.54 154.00 148.26 149.40 1,650,191 -3.71(-2.42%)
Mar 20, 2018 145.44 154.82 145.00 153.11 1,903,969 +7.49(+5.14%)
Mar 19, 2018 145.90 148.19 142.93 145.62 1,017,151 -1.60(-1.09%)
Mar 16, 2018 147.21 148.14 145.36 147.22 639,552 -0.19(-0.13%)
Mar 15, 2018 147.75 149.00 146.20 147.41 866,216 +1.16(+0.79%)
Mar 14, 2018 145.61 148.12 143.88 146.25 971,482 +0.93(+0.64%)
Mar 13, 2018 148.60 148.75 144.51 145.32 1,115,285 -2.83(-1.91%)
Mar 12, 2018 149.73 150.15 147.38 148.15 791,304 -1.01(-0.68%)
Mar 09, 2018 149.42 150.47 147.62 149.16 1,418,678 +1.75(+1.19%)
Mar 08, 2018 144.62 148.02 144.62 147.41 1,923,900 +3.73(+2.60%)
Mar 07, 2018 144.44 143.68 1,484,402 +2.17(+1.53%)
Mar 06, 2018 140.15 143.37 139.72 141.51 1,342,688 +2.22(+1.59%)
Mar 05, 2018 135.17 139.85 134.00 139.29 2,026,987 +2.54(+1.86%)
Mar 02, 2018 135.00 137.50 134.47 136.75 1,178,770 -0.10(-0.07%)
Mar 01, 2018 137.00 139.15 133.32 136.85 1,802,806 -1.36(-0.98%)
Feb 28, 2018 139.29 140.50 137.93 138.21 1,393,579 +0.55(+0.40%)
Feb 27, 2018 136.57 139.44 135.59 137.66 1,482,876 +1.39(+1.02%)
Feb 26, 2018 137.52 138.32 135.14 136.27 1,462,437 -0.73(-0.53%)
Feb 23, 2018 135.49 137.00 133.10 137.00 1,622,657 +2.82(+2.10%)
Feb 22, 2018 133.20 134.18 2,409,430 +1.28(+0.96%)
Feb 21, 2018 136.75 137.34 132.77 132.90 5,356,700 -9.88(-6.92%)
Feb 20, 2018 136.83 146.12 136.62 142.78 2,708,925 +5.25(+3.82%)
Feb 16, 2018 137.53 137.53 137.53 0 -0.42(-0.30%)
Feb 15, 2018 135.00 140.66 130.65 137.95 5,773,103 +0.39(+0.28%)
Feb 14, 2018 125.10 138.16 125.02 137.56 4,229,492 +11.50(+9.12%)
Feb 13, 2018 127.75 130.42 125.13 126.06 1,985,640 -1.88(-1.47%)
Feb 12, 2018 123.30 128.95 122.17 127.94 2,702,733 +8.39(+7.02%)
Feb 09, 2018 120.74 123.93 114.16 119.55 2,882,546 +1.04(+0.88%)
Feb 08, 2018 124.50 127.07 118.50 118.51 2,101,766 -4.83(-3.92%)
Feb 07, 2018 122.75 127.70 121.41 123.34 1,695,162 +1.20(+0.98%)
Feb 06, 2018 113.81 122.70 112.15 122.14 2,699,819 +0.51(+0.42%)
Feb 05, 2018 120.57 126.23 119.27 121.63 2,322,822 -3.49(-2.79%)
Feb 02, 2018 125.50 128.68 123.80 125.12 1,371,170 -1.16(-0.92%)
Feb 01, 2018 127.03 131.16 125.73 126.28 1,167,751 -1.64(-1.28%)
Jan 31, 2018 126.12 128.59 125.58 127.92 1,217,406 +3.71(+2.99%)
Jan 30, 2018 121.70 125.83 119.09 124.21 1,736,605 -3.09(-2.43%)
Jan 29, 2018 129.70 129.97 125.22 127.30 1,721,427 -1.77(-1.37%)
Jan 26, 2018 126.36 130.47 124.00 129.07 2,037,422 +4.17(+3.34%)
Jan 25, 2018 121.00 126.24 120.33 124.90 1,939,967 +5.23(+4.37%)
Jan 24, 2018 119.75 121.95 118.25 119.67 1,015,511 +0.98(+0.83%)
Jan 23, 2018 119.71 120.06 115.80 118.69 1,135,166 -0.74(-0.62%)
Jan 22, 2018 115.44 119.63 115.44 119.43 1,178,551 +3.95(+3.42%)
Jan 19, 2018 115.10 115.81 114.60 115.48 692,931 +0.68(+0.59%)
Jan 18, 2018 114.48 116.73 114.07 114.80 697,651 -0.11(-0.10%)
Jan 17, 2018 112.56 115.84 111.48 114.91 1,226,471 +2.99(+2.67%)
Jan 16, 2018 114.65 114.66 111.18 111.92 1,175,103 -0.88(-0.78%)
Jan 12, 2018 112.80 112.80 112.80 0 +1.67(+1.50%)
Jan 11, 2018 111.07 111.75 110.50 111.13 639,776 +0.13(+0.12%)
Jan 10, 2018 111.46 109.00 111.00 668,177 +0.27(+0.24%)
Jan 09, 2018 112.35 113.67 109.73 110.73 744,626 -1.62(-1.44%)
Jan 08, 2018 109.99 112.69 109.99 112.35 748,750 +1.77(+1.60%)
Jan 05, 2018 110.55 111.77 109.02 110.58 771,047 +0.63(+0.57%)
Jan 04, 2018 108.33 110.06 107.21 109.95 1,159,799 +2.20(+2.04%)
Jan 03, 2018 106.36 108.12 106.17 107.75 1,162,776 +2.26(+2.14%)
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.