Skip to main content

Shopify Inc (NY: SHOP )

78.58 -0.04 (-0.05%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 152.76 155.22 152.33 153.90 5,751,550 +1.42(+0.93%)
Aug 31, 2021 155.42 155.42 152.13 152.48 5,195,920 -2.42(-1.56%)
Aug 30, 2021 154.09 156.00 152.80 154.90 6,598,990 +1.76(+1.15%)
Aug 27, 2021 151.70 153.90 151.11 153.14 5,210,150 +1.58(+1.05%)
Aug 26, 2021 154.90 155.69 151.42 151.56 6,269,920 -3.67(-2.36%)
Aug 25, 2021 154.15 155.60 151.16 155.22 8,029,510 +1.37(+0.89%)
Aug 24, 2021 151.00 156.20 151.00 153.85 13,560,410 +5.71(+3.85%)
Aug 23, 2021 145.62 148.81 145.31 148.14 8,691,650 +3.07(+2.12%)
Aug 20, 2021 147.76 148.58 143.75 145.07 7,834,900 -1.54(-1.05%)
Aug 19, 2021 147.20 149.96 146.31 146.61 6,247,490 -2.31(-1.55%)
Aug 18, 2021 147.46 151.40 147.12 148.92 8,201,000 +0.73(+0.49%)
Aug 17, 2021 148.57 149.33 145.81 148.19 11,451,130 -0.71(-0.48%)
Aug 16, 2021 149.15 153.46 146.87 148.90 12,812,390 -0.90(-0.60%)
Aug 13, 2021 150.00 150.50 147.50 149.80 6,229,370 -0.52(-0.35%)
Aug 12, 2021 148.25 151.40 145.59 150.32 10,883,070 +1.80(+1.21%)
Aug 11, 2021 153.62 153.74 148.08 148.52 9,200,560 -4.07(-2.67%)
Aug 10, 2021 155.70 158.34 151.44 152.59 12,072,230 -2.41(-1.55%)
Aug 09, 2021 152.58 155.20 151.01 155.00 10,935,240 +2.49(+1.63%)
Aug 06, 2021 153.29 155.10 150.13 152.51 6,928,730 -2.05(-1.33%)
Aug 05, 2021 155.32 157.60 153.38 154.56 8,225,430 -1.00(-0.64%)
Aug 04, 2021 152.41 155.82 151.70 155.55 6,685,600 +3.30(+2.16%)
Aug 03, 2021 154.21 155.97 149.90 152.26 16,113,930 -1.61(-1.05%)
Aug 02, 2021 150.38 155.50 149.31 153.87 14,317,990 +3.87(+2.58%)
Jul 30, 2021 150.00 152.99 149.02 149.99 10,309,840 -2.51(-1.64%)
Jul 29, 2021 152.81 156.02 151.00 152.50 17,592,790 -1.30(-0.85%)
Jul 28, 2021 157.70 158.31 149.70 153.80 22,114,760 -1.71(-1.10%)
Jul 27, 2021 158.20 160.24 151.30 155.51 17,320,440 -2.72(-1.72%)
Jul 26, 2021 164.92 165.00 157.67 158.23 14,320,060 -6.10(-3.71%)
Jul 23, 2021 160.80 165.00 159.59 164.33 14,017,670 +4.92(+3.09%)
Jul 22, 2021 156.43 160.26 156.43 159.41 18,508,630 +2.47(+1.58%)
Jul 21, 2021 151.75 156.94 151.56 156.94 13,491,680 +4.46(+2.92%)
Jul 20, 2021 147.74 153.35 145.82 152.48 12,858,750 +5.28(+3.58%)
Jul 19, 2021 141.40 147.54 139.30 147.20 14,296,090 +2.94(+2.04%)
Jul 16, 2021 145.43 146.38 142.60 144.26 9,601,010 +0.11(+0.08%)
Jul 15, 2021 147.60 148.11 142.00 144.15 11,668,730 -2.15(-1.47%)
Jul 14, 2021 153.50 155.00 145.90 146.30 14,580,420 -5.35(-3.53%)
Jul 13, 2021 149.26 153.23 149.07 151.65 11,914,940 +2.17(+1.45%)
Jul 12, 2021 150.29 153.02 147.60 149.47 11,836,740 -0.03(-0.02%)
Jul 09, 2021 147.25 149.69 145.79 149.50 12,576,180 +3.16(+2.16%)
Jul 08, 2021 147.50 149.95 145.23 146.33 16,588,840 -5.69(-3.74%)
Jul 07, 2021 155.10 158.77 150.84 152.02 16,638,590 -1.78(-1.16%)
Jul 06, 2021 146.81 154.10 146.76 153.80 19,323,230 +7.33(+5.00%)
Jul 02, 2021 147.00 149.80 145.00 146.47 10,451,710 +0.67(+0.46%)
Jul 01, 2021 146.10 146.95 144.20 145.80 7,635,400 -0.30(-0.20%)
Jun 30, 2021 147.86 149.18 145.40 146.10 10,434,340 -2.20(-1.48%)
Jun 29, 2021 149.71 151.30 147.32 148.30 10,591,200 -1.20(-0.80%)
Jun 28, 2021 148.38 152.31 147.80 149.50 12,804,090 +2.14(+1.46%)
Jun 25, 2021 149.00 149.00 142.90 147.35 18,024,780 -0.54(-0.37%)
Jun 24, 2021 151.34 152.98 147.37 147.90 13,386,800 -2.15(-1.44%)
Jun 23, 2021 151.09 153.50 149.43 150.05 13,701,920 -0.79(-0.52%)
Jun 22, 2021 148.00 151.64 146.70 150.84 21,667,820 +2.82(+1.91%)
Jun 21, 2021 147.33 155.22 145.25 148.02 32,510,930 +1.34(+0.91%)
Jun 18, 2021 143.50 148.55 143.45 146.69 25,490,090 +1.76(+1.21%)
Jun 17, 2021 135.23 146.10 135.10 144.93 31,455,050 +8.30(+6.07%)
Jun 16, 2021 132.43 137.70 131.83 136.63 23,211,520 +4.52(+3.42%)
Jun 15, 2021 130.90 135.00 128.60 132.11 17,212,290 +1.44(+1.11%)
Jun 14, 2021 124.70 131.09 124.53 130.66 14,472,190 +5.96(+4.78%)
Jun 11, 2021 123.82 125.00 122.80 124.70 8,850,110 +1.59(+1.29%)
Jun 10, 2021 121.50 123.71 119.81 123.11 9,890,910 +1.55(+1.28%)
Jun 09, 2021 122.75 124.28 121.50 121.56 5,162,070 -1.52(-1.23%)
Jun 08, 2021 124.40 125.22 121.00 123.07 7,115,300 +0.02(+0.02%)
Jun 07, 2021 120.91 123.12 118.25 123.06 6,873,940 +2.48(+2.06%)
Jun 04, 2021 121.00 122.44 120.22 120.57 6,259,810 +0.67(+0.56%)
Jun 03, 2021 122.30 122.82 119.55 119.90 8,079,370 -3.06(-2.49%)
Jun 02, 2021 125.80 126.58 121.80 122.96 9,906,800 -2.20(-1.76%)
Jun 01, 2021 125.42 127.89 124.46 125.16 11,745,510 +0.87(+0.70%)
May 28, 2021 124.84 127.18 124.17 124.29 8,816,770 +0.20(+0.16%)
May 27, 2021 123.19 125.72 121.46 124.08 10,392,680 +0.20(+0.16%)
May 26, 2021 124.85 126.80 123.20 123.88 11,197,820 -0.12(-0.09%)
May 25, 2021 126.70 128.10 123.19 124.00 14,558,780 -2.14(-1.70%)
May 24, 2021 122.48 127.83 121.60 126.14 15,423,130 +3.73(+3.05%)
May 21, 2021 122.40 124.60 119.20 122.41 16,825,420 +0.92(+0.76%)
May 20, 2021 118.00 122.42 117.00 121.49 15,486,110 +4.45(+3.80%)
May 19, 2021 110.60 117.26 110.20 117.04 19,410,060 +3.70(+3.27%)
May 18, 2021 110.50 115.26 109.14 113.34 19,138,730 +3.70(+3.37%)
May 17, 2021 107.65 111.46 107.01 109.64 10,855,900 +1.14(+1.05%)
May 14, 2021 106.70 108.81 104.40 108.50 10,558,140 +3.72(+3.55%)
May 13, 2021 110.23 110.90 102.51 104.78 15,537,430 -3.61(-3.33%)
May 12, 2021 108.30 110.59 105.57 108.39 13,859,880 -2.63(-2.37%)
May 11, 2021 103.48 112.16 103.17 111.02 19,238,590 +3.00(+2.77%)
May 10, 2021 109.90 109.90 106.00 108.02 13,900,560 -2.84(-2.56%)
May 07, 2021 111.82 112.86 109.31 110.86 15,599,120 +1.77(+1.62%)
May 06, 2021 111.30 112.58 106.72 109.09 22,390,670 -2.94(-2.63%)
May 05, 2021 114.23 115.78 110.98 112.03 12,665,460 -2.26(-1.98%)
May 04, 2021 111.50 114.40 107.20 114.29 20,929,120 +2.09(+1.87%)
May 03, 2021 118.67 119.44 111.92 112.20 13,975,080 -6.05(-5.12%)
Apr 30, 2021 121.58 122.74 117.56 118.25 15,854,000 -5.06(-4.10%)
Apr 29, 2021 129.95 130.00 122.81 123.31 16,504,870 -5.57(-4.32%)
Apr 28, 2021 121.68 130.16 119.28 128.88 39,007,360 +13.19(+11.40%)
Apr 27, 2021 116.60 116.91 113.44 115.69 12,843,770 -0.91(-0.78%)
Apr 26, 2021 111.17 116.60 110.73 116.60 14,890,150 +6.70(+6.09%)
Apr 23, 2021 110.39 110.96 108.73 109.90 11,949,000 +0.24(+0.22%)
Apr 22, 2021 115.72 115.72 109.20 109.66 10,811,460 -4.54(-3.98%)
Apr 21, 2021 111.61 114.98 111.00 114.21 6,231,430 +1.91(+1.70%)
Apr 20, 2021 113.80 115.82 110.72 112.30 8,603,400 -2.28(-1.99%)
Apr 19, 2021 119.20 120.23 114.31 114.58 9,297,100 -6.20(-5.13%)
Apr 16, 2021 121.10 121.92 118.78 120.78 7,345,000 -0.05(-0.04%)
Apr 15, 2021 120.00 122.20 118.70 120.83 9,539,600 +2.85(+2.41%)
Apr 14, 2021 124.80 125.00 117.60 117.99 13,152,420 -6.17(-4.97%)
Apr 13, 2021 121.50 124.82 121.50 124.15 10,914,090 +3.95(+3.29%)
Apr 12, 2021 122.00 122.60 118.73 120.20 10,299,350 -2.53(-2.06%)
Apr 09, 2021 121.20 123.45 119.02 122.73 12,387,000 +0.46(+0.38%)
Apr 08, 2021 118.25 122.45 118.00 122.27 15,802,200 +6.32(+5.45%)
Apr 07, 2021 115.00 117.50 114.38 115.95 6,639,550 +0.33(+0.29%)
Apr 06, 2021 114.40 117.97 114.40 115.61 7,099,500 +1.02(+0.89%)
Apr 05, 2021 117.51 117.80 113.59 114.59 7,335,400 -0.95(-0.82%)
Apr 01, 2021 115.00 117.90 113.70 115.54 11,601,000 +4.89(+4.42%)
Mar 31, 2021 106.80 111.95 106.50 110.65 13,833,580 +5.78(+5.51%)
Mar 30, 2021 102.85 107.42 101.28 104.87 15,130,590 +0.88(+0.84%)
Mar 29, 2021 105.36 107.58 102.86 103.99 10,529,970 -2.53(-2.38%)
Mar 26, 2021 105.26 108.50 100.51 106.52 28,401,000 +0.35(+0.33%)
Mar 25, 2021 109.01 110.40 105.12 106.17 17,673,110 -4.43(-4.01%)
Mar 24, 2021 117.68 118.50 110.23 110.60 10,698,590 -5.60(-4.82%)
Mar 23, 2021 116.50 116.85 114.23 116.20 8,961,470 +0.20(+0.17%)
Mar 22, 2021 112.31 116.08 112.04 116.00 9,036,800 +3.91(+3.48%)
Mar 19, 2021 111.90 113.74 110.44 112.09 8,113,000 +0.39(+0.34%)
Mar 18, 2021 114.50 114.80 110.63 111.71 10,427,060 -5.21(-4.45%)
Mar 17, 2021 112.23 117.86 109.80 116.92 9,157,750 +2.60(+2.27%)
Mar 16, 2021 118.31 119.00 112.40 114.32 10,696,340 -1.58(-1.37%)
Mar 15, 2021 113.72 115.91 111.00 115.90 7,118,680 +1.84(+1.61%)
Mar 12, 2021 112.20 114.63 109.30 114.06 10,884,000 -0.16(-0.14%)
Mar 11, 2021 111.95 115.81 108.69 114.22 16,585,070 +5.43(+4.99%)
Mar 10, 2021 116.96 117.00 107.95 108.79 20,513,930 -4.28(-3.79%)
Mar 09, 2021 112.37 114.79 110.15 113.07 18,570,630 +5.83(+5.44%)
Mar 08, 2021 112.60 116.40 107.08 107.24 24,571,930 -5.86(-5.18%)
Mar 05, 2021 115.50 115.50 102.16 113.10 39,430,000 -1.84(-1.60%)
Mar 04, 2021 119.99 122.03 111.36 114.94 27,411,360 -7.09(-5.81%)
Mar 03, 2021 128.83 130.00 121.83 122.03 11,507,080 -8.88(-6.78%)
Mar 02, 2021 131.78 131.78 125.50 130.91 12,743,750 -0.09(-0.07%)
Mar 01, 2021 131.50 133.00 128.10 130.99 12,697,990 +2.90(+2.26%)
Feb 26, 2021 125.47 129.80 123.70 128.10 13,236,000 +3.59(+2.88%)
Feb 25, 2021 130.14 132.12 122.62 124.51 18,581,810 -5.61(-4.31%)
Feb 24, 2021 130.53 132.00 126.35 130.12 11,132,250 +0.09(+0.07%)
Feb 23, 2021 126.98 132.21 120.54 130.02 34,466,368 -8.11(-5.87%)
Feb 22, 2021 139.78 141.48 136.06 138.13 13,829,540 -5.37(-3.74%)
Feb 19, 2021 139.70 143.86 137.65 143.50 13,247,000 +5.04(+3.64%)
Feb 18, 2021 139.31 141.50 137.52 138.46 12,504,110 -4.04(-2.84%)
Feb 17, 2021 138.42 145.96 134.50 142.50 36,463,060 -4.90(-3.32%)
Feb 16, 2021 146.85 149.23 142.80 147.40 15,647,700 +1.85(+1.27%)
Feb 12, 2021 145.70 147.30 143.14 145.55 10,124,000 -0.78(-0.53%)
Feb 11, 2021 147.56 148.20 143.80 146.33 9,201,130 +0.09(+0.06%)
Feb 10, 2021 144.80 149.97 140.81 146.24 20,868,000 +2.94(+2.05%)
Feb 09, 2021 136.55 145.35 135.60 143.30 21,314,970 +8.79(+6.53%)
Feb 08, 2021 130.39 134.83 129.30 134.51 12,467,280 +5.73(+4.45%)
Feb 05, 2021 126.15 129.68 125.26 128.78 10,474,000 +2.69(+2.13%)
Feb 04, 2021 124.13 128.16 123.34 126.09 14,206,590 +3.67(+3.00%)
Feb 03, 2021 123.53 124.60 119.52 122.42 11,616,010 -1.12(-0.91%)
Feb 02, 2021 116.65 123.83 116.12 123.53 17,384,630 +9.04(+7.90%)
Feb 01, 2021 110.60 114.90 109.97 114.49 10,815,750 +4.63(+4.22%)
Jan 29, 2021 111.61 112.48 108.10 109.86 10,061,000 -2.20(-1.96%)
Jan 28, 2021 111.02 113.87 109.06 112.06 7,714,590 +2.85(+2.61%)
Jan 27, 2021 114.99 114.99 108.10 109.21 16,054,070 -6.77(-5.84%)
Jan 26, 2021 120.82 121.61 115.74 115.98 9,835,080 -4.61(-3.83%)
Jan 25, 2021 120.62 124.75 116.55 120.59 14,862,480 +0.92(+0.77%)
Jan 22, 2021 118.75 120.16 117.72 119.67 6,247,000 -0.14(-0.12%)
Jan 21, 2021 121.40 121.62 118.10 119.81 6,999,400 -0.28(-0.24%)
Jan 20, 2021 118.07 121.63 117.53 120.10 8,110,620 +2.70(+2.30%)
Jan 19, 2021 118.69 119.07 115.02 117.40 7,743,920 +0.35(+0.30%)
Jan 15, 2021 119.02 119.30 114.70 117.05 8,933,000 -0.84(-0.71%)
Jan 14, 2021 122.90 123.01 117.06 117.89 11,818,600 -2.10(-1.75%)
Jan 13, 2021 119.20 120.20 116.95 119.98 6,930,570 +1.16(+0.97%)
Jan 12, 2021 118.80 120.58 116.54 118.82 9,023,010 +1.06(+0.90%)
Jan 11, 2021 117.05 121.77 116.00 117.76 11,090,840 -1.13(-0.95%)
Jan 08, 2021 117.20 119.49 115.15 118.89 13,781,000 +2.94(+2.53%)
Jan 07, 2021 110.20 116.17 110.20 115.95 13,729,960 +7.22(+6.64%)
Jan 06, 2021 109.75 110.90 107.61 108.73 12,655,810 -3.14(-2.81%)
Jan 05, 2021 109.44 111.87 108.56 111.87 9,031,270 +2.63(+2.41%)
Jan 04, 2021 113.80 114.29 107.79 109.24 16,432,500 -3.95(-3.49%)
Dec 31, 2020 113.19 113.19 113.19 7,892,580 -3.11(-2.67%)
Dec 30, 2020 117.81 118.06 114.28 116.30 7,892,580 -0.86(-0.73%)
Dec 29, 2020 116.80 120.05 114.63 117.16 14,214,590 +2.45(+2.14%)
Dec 28, 2020 122.99 123.15 113.72 114.71 18,923,720 -7.85(-6.40%)
Dec 24, 2020 121.60 123.90 120.95 122.55 9,257,000 +2.76(+2.30%)
Dec 23, 2020 127.50 127.62 119.74 119.80 21,226,350 -7.91(-6.20%)
Dec 22, 2020 120.39 128.52 120.02 127.71 25,006,390 +7.98(+6.67%)
Dec 21, 2020 116.50 120.52 114.50 119.73 15,159,500 +2.63(+2.25%)
Dec 18, 2020 118.18 118.42 116.11 117.10 11,145,000 -0.90(-0.77%)
Dec 17, 2020 116.30 120.69 115.04 118.00 22,937,880 +2.27(+1.96%)
Dec 16, 2020 107.26 116.42 107.17 115.73 30,881,310 +8.32(+7.75%)
Dec 15, 2020 105.42 108.62 105.07 107.41 8,032,110 +1.49(+1.41%)
Dec 14, 2020 105.00 107.93 103.92 105.92 11,310,940 +0.13(+0.12%)
Dec 11, 2020 106.50 107.50 103.80 105.79 7,388,000 -0.95(-0.89%)
Dec 10, 2020 101.75 107.30 101.70 106.74 9,797,400 +2.92(+2.81%)
Dec 09, 2020 110.00 110.29 102.84 103.82 14,271,690 -6.39(-5.80%)
Dec 08, 2020 108.90 110.70 108.30 110.21 10,849,570 +1.77(+1.63%)
Dec 07, 2020 105.80 108.80 105.60 108.44 9,320,540 +3.05(+2.89%)
Dec 04, 2020 106.80 107.93 105.11 105.39 8,526,000 -0.88(-0.83%)
Dec 03, 2020 108.20 111.24 106.13 106.27 15,083,780 -1.68(-1.55%)
Dec 02, 2020 105.10 108.34 103.60 107.94 12,511,700 +1.04(+0.97%)
Dec 01, 2020 108.04 108.77 105.10 106.91 17,299,510 -2.13(-1.96%)
Nov 30, 2020 104.50 109.47 103.50 109.04 25,989,060 +5.60(+5.41%)
Nov 27, 2020 102.82 104.40 100.93 103.44 11,854,000 +1.49(+1.46%)
Nov 25, 2020 97.64 102.11 97.50 101.95 15,916,000 +4.83(+4.97%)
Nov 24, 2020 97.80 98.01 96.30 97.12 8,620,880 -0.88(-0.89%)
Nov 23, 2020 98.85 98.97 96.32 98.00 11,978,860 -0.85(-0.86%)
Nov 20, 2020 97.60 99.80 97.30 98.85 16,847,000 +2.17(+2.25%)
Nov 19, 2020 94.60 98.15 93.73 96.68 18,912,410 +3.53(+3.79%)
Nov 18, 2020 91.50 93.60 90.52 93.14 9,955,120 +1.74(+1.90%)
Nov 17, 2020 92.50 92.98 90.52 91.40 7,591,740 -0.52(-0.57%)
Nov 16, 2020 89.01 91.94 88.00 91.92 15,204,800 +0.09(+0.10%)
Nov 13, 2020 93.45 93.69 90.84 91.83 8,693,000 -0.75(-0.81%)
Nov 12, 2020 94.60 95.48 92.17 92.58 12,232,100 -2.14(-2.26%)
Nov 11, 2020 90.40 94.82 89.86 94.72 17,270,350 +6.14(+6.93%)
Nov 10, 2020 91.20 92.40 87.50 88.58 29,318,880 -1.68(-1.87%)
Nov 09, 2020 99.00 99.17 90.00 90.26 39,085,248 -14.24(-13.63%)
Nov 06, 2020 103.10 104.51 100.31 104.50 11,536,000 +0.85(+0.82%)
Nov 05, 2020 102.70 103.88 100.30 103.65 12,571,990 +4.05(+4.07%)
Nov 04, 2020 97.60 100.27 95.50 99.60 15,885,450 +5.43(+5.76%)
Nov 03, 2020 92.30 95.29 91.05 94.17 11,079,650 +2.67(+2.92%)
Nov 02, 2020 93.46 95.43 89.89 91.50 15,200,820 -1.04(-1.13%)
Oct 30, 2020 97.39 98.73 90.62 92.54 26,777,000 -5.16(-5.28%)
Oct 29, 2020 105.26 105.46 97.50 97.70 34,643,428 -4.97(-4.84%)
Oct 28, 2020 105.82 106.71 101.68 102.67 16,737,300 -5.62(-5.19%)
Oct 27, 2020 106.69 108.80 105.74 108.29 16,821,330 +4.48(+4.32%)
Oct 26, 2020 101.90 104.44 100.81 103.81 14,125,240 +1.18(+1.15%)
Oct 23, 2020 100.15 102.70 99.63 102.62 10,336,000 +1.92(+1.90%)
Oct 22, 2020 102.67 103.39 99.05 100.71 9,828,910 -1.49(-1.46%)
Oct 21, 2020 105.49 106.90 101.80 102.20 9,919,280 -3.45(-3.26%)
Oct 20, 2020 106.80 107.84 104.60 105.65 8,923,450 -1.25(-1.17%)
Oct 19, 2020 107.08 109.02 105.48 106.90 9,742,160 +0.18(+0.17%)
Oct 16, 2020 108.60 110.35 106.38 106.72 10,697,000 -1.11(-1.03%)
Oct 15, 2020 105.80 108.28 104.40 107.83 10,616,710 -0.38(-0.35%)
Oct 14, 2020 111.10 111.43 106.66 108.21 12,008,030 -2.45(-2.21%)
Oct 13, 2020 109.60 110.99 108.64 110.66 11,215,010 +1.66(+1.52%)
Oct 12, 2020 110.51 113.00 108.53 109.00 13,211,610 -0.60(-0.55%)
Oct 09, 2020 107.26 109.89 107.00 109.60 11,276,000 +2.68(+2.51%)
Oct 08, 2020 108.11 108.68 105.62 106.92 10,779,650 -0.42(-0.39%)
Oct 07, 2020 105.92 107.80 104.82 107.34 12,512,860 +3.22(+3.09%)
Oct 06, 2020 106.80 108.20 103.00 104.12 14,515,010 -2.43(-2.28%)
Oct 05, 2020 103.60 106.59 101.44 106.55 15,667,160 +3.65(+3.55%)
Oct 02, 2020 102.05 105.40 101.70 102.90 13,282,000 -2.54(-2.41%)
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.