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

Airbnb Inc Cl A (NQ: ABNB )

146.32 -0.73 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 171.39 171.39 168.85 170.66 2,304,170 -1.04(-0.61%)
Oct 28, 2021 170.20 171.85 171.70 2,142,418 +2.60(+1.54%)
Oct 27, 2021 170.74 172.65 168.88 169.10 3,008,768 -2.04(-1.19%)
Oct 26, 2021 170.40 171.14 2,937,481 +1.90(+1.12%)
Oct 25, 2021 166.69 170.33 166.65 169.24 2,620,391 +2.60(+1.56%)
Oct 22, 2021 169.30 169.44 165.16 166.64 2,985,991 -3.86(-2.26%)
Oct 21, 2021 169.07 171.53 167.70 170.50 2,887,325 +0.74(+0.44%)
Oct 20, 2021 170.06 171.94 168.20 169.76 2,670,095 -0.98(-0.57%)
Oct 19, 2021 172.57 172.81 170.06 170.74 2,765,321 -1.58(-0.92%)
Oct 18, 2021 167.50 172.70 167.11 172.32 2,790,488 +3.14(+1.86%)
Oct 15, 2021 171.90 172.95 168.58 169.18 3,592,748 -1.32(-0.77%)
Oct 14, 2021 175.24 176.75 170.04 170.50 4,144,329 -3.08(-1.77%)
Oct 13, 2021 173.00 175.19 171.80 173.58 3,531,366 +0.83(+0.48%)
Oct 12, 2021 172.69 175.90 171.23 172.75 6,027,646 +6.08(+3.65%)
Oct 11, 2021 170.00 171.54 166.63 166.67 2,044,408 -3.30(-1.94%)
Oct 08, 2021 170.10 174.06 169.48 169.97 2,265,114 +0.37(+0.22%)
Oct 07, 2021 170.00 171.27 168.60 169.60 2,123,295 +2.50(+1.50%)
Oct 06, 2021 161.39 167.32 160.63 167.10 2,460,187 +2.37(+1.44%)
Oct 05, 2021 165.67 166.59 162.43 164.73 4,338,718 +0.23(+0.14%)
Oct 04, 2021 171.99 172.26 164.03 164.50 4,456,411 -8.51(-4.92%)
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.