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

Fastly Inc (NY: FSLY )

8.630 +0.080 (+0.94%)
Official Closing Price Updated: 7:00 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 49.86 51.41 49.14 50.61 2,093,934 +0.68(+1.36%)
Oct 28, 2021 48.03 50.63 47.56 49.93 2,373,767 +1.73(+3.59%)
Oct 27, 2021 49.60 51.18 48.01 48.20 2,243,561 -1.66(-3.33%)
Oct 26, 2021 50.60 49.86 6,417,418 -0.19(-0.38%)
Oct 25, 2021 48.00 50.46 47.20 50.05 2,941,159 +1.86(+3.86%)
Oct 22, 2021 49.27 49.69 47.28 48.19 3,115,636 -1.39(-2.80%)
Oct 21, 2021 48.90 50.80 48.38 49.58 2,712,872 +0.26(+0.53%)
Oct 20, 2021 49.02 51.59 48.24 49.32 5,165,663 -0.25(-0.50%)
Oct 19, 2021 45.15 50.00 44.63 49.57 7,688,542 +4.80(+10.72%)
Oct 18, 2021 44.39 45.67 44.17 44.77 2,233,035 -0.12(-0.27%)
Oct 15, 2021 44.22 45.69 43.78 44.89 2,830,806 +1.01(+2.30%)
Oct 14, 2021 44.22 45.00 43.72 43.88 1,725,154 +0.09(+0.21%)
Oct 13, 2021 42.33 43.83 42.09 43.79 2,188,333 +1.72(+4.09%)
Oct 12, 2021 41.50 42.55 41.15 42.07 1,860,861 +0.71(+1.72%)
Oct 11, 2021 40.14 42.01 40.04 41.36 2,155,831 +1.05(+2.60%)
Oct 08, 2021 40.50 40.98 39.97 40.31 1,642,621 -0.30(-0.74%)
Oct 07, 2021 40.00 41.08 39.75 40.61 2,353,233 +1.01(+2.55%)
Oct 06, 2021 37.51 39.87 37.10 39.60 2,507,208 +1.59(+4.18%)
Oct 05, 2021 36.79 38.98 36.78 38.01 2,961,617 +1.03(+2.79%)
Oct 04, 2021 39.68 39.87 36.62 36.98 4,962,967 -3.58(-8.83%)
Oct 01, 2021 41.00 41.00 39.48 40.56 1,971,242 +0.12(+0.30%)
Sep 30, 2021 39.51 41.09 39.31 40.44 2,004,683 +1.00(+2.54%)
Sep 29, 2021 40.42 40.78 39.32 39.44 2,080,636 -0.52(-1.30%)
Sep 28, 2021 42.08 42.18 39.93 39.96 3,544,494 -2.81(-6.57%)
Sep 27, 2021 41.50 42.97 40.52 42.77 2,042,592 +0.73(+1.74%)
Sep 24, 2021 42.94 43.12 41.57 42.04 1,801,979 -1.04(-2.41%)
Sep 23, 2021 42.83 43.35 42.02 43.08 1,774,164 +0.43(+1.01%)
Sep 22, 2021 42.24 43.23 41.92 42.65 1,532,907 +0.41(+0.97%)
Sep 21, 2021 42.73 43.74 42.20 42.24 1,543,996 -0.20(-0.47%)
Sep 20, 2021 43.61 44.50 41.92 42.44 2,793,850 -2.43(-5.42%)
Sep 17, 2021 44.48 45.19 43.74 44.87 3,753,897 +0.59(+1.33%)
Sep 16, 2021 43.39 44.43 42.83 44.28 1,995,595 +0.71(+1.63%)
Sep 15, 2021 43.75 43.75 42.66 43.57 2,187,714 -0.50(-1.13%)
Sep 14, 2021 43.90 45.07 43.53 44.07 1,753,202 +0.16(+0.36%)
Sep 13, 2021 43.98 45.02 42.73 43.91 2,595,258 -0.07(-0.16%)
Sep 10, 2021 45.82 45.82 43.76 43.98 2,399,283 -1.64(-3.59%)
Sep 09, 2021 44.83 46.09 44.45 45.62 1,405,008 +0.48(+1.06%)
Sep 08, 2021 46.95 46.95 44.36 45.14 2,616,740 -1.22(-2.63%)
Sep 07, 2021 46.69 47.25 45.89 46.36 2,480,851 -0.33(-0.71%)
Sep 03, 2021 46.58 47.53 46.14 46.69 2,004,336 -0.57(-1.21%)
Sep 02, 2021 45.83 48.23 45.74 47.26 5,614,550 +1.52(+3.32%)
Sep 01, 2021 44.21 47.03 43.83 45.74 4,213,105 +2.14(+4.91%)
Aug 31, 2021 43.26 44.03 42.89 43.60 1,891,406 +0.00(+0.00%)
Aug 30, 2021 43.86 44.40 42.80 43.60 1,903,275 -0.15(-0.34%)
Aug 27, 2021 42.96 44.30 42.63 43.75 2,223,892 +0.65(+1.51%)
Aug 26, 2021 44.00 44.66 42.80 43.10 1,817,080 -1.21(-2.73%)
Aug 25, 2021 44.14 45.58 44.05 44.31 3,328,877 +0.48(+1.10%)
Aug 24, 2021 43.73 44.36 43.10 43.83 2,965,801 +0.57(+1.32%)
Aug 23, 2021 40.78 43.51 40.59 43.26 3,908,480 +2.33(+5.69%)
Aug 20, 2021 38.99 41.09 38.98 40.93 3,170,065 +1.71(+4.36%)
Aug 19, 2021 41.02 41.21 38.70 39.22 3,128,761 -1.74(-4.25%)
Aug 18, 2021 40.95 41.66 39.96 40.96 3,215,074 +0.00(+0.00%)
Aug 17, 2021 39.20 40.96 39.00 40.96 4,137,142 +1.08(+2.71%)
Aug 16, 2021 41.60 41.60 39.50 39.88 5,086,691 -2.23(-5.30%)
Aug 13, 2021 42.97 43.25 41.63 42.11 2,623,184 -0.86(-2.00%)
Aug 12, 2021 41.92 43.17 41.71 42.97 2,422,429 +0.89(+2.12%)
Aug 11, 2021 42.46 43.09 41.27 42.08 2,718,934 -0.22(-0.52%)
Aug 10, 2021 44.27 44.83 41.89 42.30 4,524,155 -1.74(-3.95%)
Aug 09, 2021 41.13 44.83 40.98 44.04 8,475,798 +2.80(+6.79%)
Aug 06, 2021 39.49 41.95 38.90 41.24 9,554,212 +1.31(+3.28%)
Aug 05, 2021 34.95 42.27 33.87 39.93 50,352,532 -4.61(-10.35%)
Aug 04, 2021 45.94 46.25 43.94 44.54 9,799,205 -1.69(-3.66%)
Aug 03, 2021 47.50 47.89 45.41 46.23 3,804,727 -1.13(-2.39%)
Aug 02, 2021 48.44 48.83 46.84 47.36 3,363,534 -0.71(-1.48%)
Jul 30, 2021 48.64 49.52 47.73 48.07 2,274,820 -1.04(-2.12%)
Jul 29, 2021 50.38 51.09 49.04 49.11 2,130,776 -1.24(-2.46%)
Jul 28, 2021 48.11 51.05 47.96 50.35 2,918,374 +2.18(+4.53%)
Jul 27, 2021 48.99 49.35 46.44 48.17 2,922,331 -0.80(-1.63%)
Jul 26, 2021 49.50 49.59 47.75 48.97 3,314,714 -0.85(-1.71%)
Jul 23, 2021 52.15 52.17 49.77 49.82 3,744,345 -2.55(-4.87%)
Jul 22, 2021 52.55 53.50 51.92 52.37 2,054,769 -0.09(-0.17%)
Jul 21, 2021 51.65 52.62 50.88 52.46 2,222,305 +0.96(+1.86%)
Jul 20, 2021 51.30 52.18 49.87 51.50 2,217,563 +0.29(+0.57%)
Jul 19, 2021 49.02 52.47 48.66 51.21 3,378,575 +1.22(+2.44%)
Jul 16, 2021 49.54 50.47 48.70 49.99 3,119,868 +0.89(+1.81%)
Jul 15, 2021 49.98 52.18 48.40 49.10 3,524,055 -1.03(-2.05%)
Jul 14, 2021 53.80 53.99 49.84 50.13 4,408,936 -3.58(-6.67%)
Jul 13, 2021 54.30 55.33 53.52 53.71 2,144,297 -0.66(-1.21%)
Jul 12, 2021 56.56 57.13 53.86 54.37 2,556,875 -2.02(-3.58%)
Jul 09, 2021 55.30 56.53 54.40 56.39 2,345,069 +1.40(+2.55%)
Jul 08, 2021 53.25 56.13 52.35 54.99 3,045,866 +0.62(+1.14%)
Jul 07, 2021 57.73 58.10 54.12 54.37 2,713,784 -2.49(-4.38%)
Jul 06, 2021 56.65 58.12 55.31 56.86 2,961,164 +0.39(+0.69%)
Jul 02, 2021 58.33 59.40 55.80 56.47 3,932,715 -1.55(-2.67%)
Jul 01, 2021 59.58 60.64 57.42 58.02 3,818,065 -1.58(-2.65%)
Jun 30, 2021 59.95 64.07 58.33 59.60 8,332,439 -0.82(-1.36%)
Jun 29, 2021 60.98 62.00 59.32 60.42 3,030,705 -0.66(-1.08%)
Jun 28, 2021 61.18 62.17 60.68 61.08 3,331,834 +0.44(+0.73%)
Jun 25, 2021 59.00 60.86 58.33 60.64 7,250,703 +1.43(+2.42%)
Jun 24, 2021 57.67 61.38 57.55 59.21 6,065,238 +2.08(+3.64%)
Jun 23, 2021 57.16 58.57 56.45 57.13 3,123,736 +0.86(+1.53%)
Jun 22, 2021 55.79 57.83 55.37 56.27 2,866,084 +0.37(+0.66%)
Jun 21, 2021 56.75 57.23 54.46 55.90 3,264,077 -1.06(-1.86%)
Jun 18, 2021 57.90 58.40 56.02 56.96 6,395,538 -0.25(-0.44%)
Jun 17, 2021 54.93 57.87 54.77 57.21 3,457,251 +1.73(+3.12%)
Jun 16, 2021 54.31 56.54 53.69 55.48 3,543,515 +0.95(+1.74%)
Jun 15, 2021 57.85 58.10 54.26 54.53 4,165,030 -2.92(-5.08%)
Jun 14, 2021 54.57 58.57 54.56 57.45 6,031,825 +3.07(+5.65%)
Jun 11, 2021 53.31 54.60 53.10 54.38 3,634,797 +0.47(+0.87%)
Jun 10, 2021 51.80 54.73 51.52 53.91 5,823,204 -0.78(-1.43%)
Jun 09, 2021 58.95 59.16 54.55 54.69 9,028,494 -1.51(-2.69%)
Jun 08, 2021 49.91 56.98 49.76 56.20 15,144,498 +5.50(+10.85%)
Jun 07, 2021 47.31 51.28 46.29 50.70 5,595,722 +3.39(+7.17%)
Jun 04, 2021 47.72 48.22 47.11 47.31 2,545,784 -0.31(-0.65%)
Jun 03, 2021 48.49 49.38 47.44 47.62 4,133,272 -1.15(-2.36%)
Jun 02, 2021 47.23 48.87 46.32 48.77 3,800,829 +1.48(+3.13%)
Jun 01, 2021 46.99 47.81 45.60 47.29 3,504,431 +0.10(+0.21%)
May 28, 2021 48.34 49.51 47.03 47.19 3,322,343 -1.04(-2.16%)
May 27, 2021 46.20 48.71 45.36 48.23 3,391,670 +0.96(+2.03%)
May 26, 2021 45.57 48.33 45.12 47.27 3,975,641 +2.06(+4.56%)
May 25, 2021 45.92 46.45 44.93 45.21 2,312,158 -0.52(-1.14%)
May 24, 2021 45.00 46.52 44.60 45.73 3,125,783 +0.86(+1.92%)
May 21, 2021 44.00 45.40 43.13 44.87 3,630,231 +1.09(+2.49%)
May 20, 2021 43.40 44.23 42.69 43.78 2,788,752 +0.68(+1.58%)
May 19, 2021 42.44 43.43 41.98 43.10 3,448,041 -0.61(-1.40%)
May 18, 2021 42.69 44.53 41.95 43.71 3,756,212 +1.42(+3.36%)
May 17, 2021 42.38 43.70 41.14 42.29 2,974,190 -0.31(-0.73%)
May 14, 2021 40.53 42.79 40.05 42.60 4,723,861 +2.62(+6.55%)
May 13, 2021 41.93 43.30 39.47 39.98 6,989,974 -1.47(-3.55%)
May 12, 2021 45.00 45.49 41.41 41.45 7,286,007 -4.90(-10.57%)
May 11, 2021 41.43 46.92 40.73 46.35 10,512,447 +4.13(+9.78%)
May 10, 2021 42.18 44.22 40.21 42.22 9,423,750 +0.34(+0.81%)
May 07, 2021 41.74 44.45 41.16 41.88 12,869,285 -0.43(-1.02%)
May 06, 2021 47.33 48.50 41.41 42.31 32,400,760 -15.75(-27.13%)
May 05, 2021 60.24 62.26 57.71 58.06 7,215,480 -1.23(-2.07%)
May 04, 2021 60.82 61.03 57.34 59.29 4,425,879 -2.43(-3.94%)
May 03, 2021 63.87 63.99 60.85 61.72 4,282,757 -2.15(-3.37%)
Apr 30, 2021 64.70 66.60 63.56 63.87 2,977,700 -1.18(-1.81%)
Apr 29, 2021 68.00 68.00 63.93 65.05 3,899,864 -2.73(-4.03%)
Apr 28, 2021 66.68 68.55 66.31 67.78 4,394,279 -2.95(-4.17%)
Apr 27, 2021 71.10 72.08 70.00 70.73 2,057,002 -0.39(-0.55%)
Apr 26, 2021 69.63 71.28 68.85 71.12 2,316,922 +2.20(+3.19%)
Apr 23, 2021 67.55 69.29 67.41 68.92 2,652,400 +2.03(+3.03%)
Apr 22, 2021 67.90 69.10 66.51 66.89 2,442,818 +0.26(+0.39%)
Apr 21, 2021 65.25 67.37 64.72 66.63 1,926,442 +0.17(+0.26%)
Apr 20, 2021 66.46 68.01 64.70 66.46 2,476,807 -0.20(-0.30%)
Apr 19, 2021 69.54 71.35 66.34 66.66 3,041,712 -3.37(-4.81%)
Apr 16, 2021 71.00 71.63 68.10 70.03 2,933,900 -0.98(-1.38%)
Apr 15, 2021 71.86 72.53 69.41 71.01 3,575,171 -0.91(-1.27%)
Apr 14, 2021 70.70 75.15 70.27 71.92 5,774,846 +1.76(+2.51%)
Apr 13, 2021 69.55 70.59 67.71 70.16 2,675,698 +1.24(+1.80%)
Apr 12, 2021 66.54 69.08 66.06 68.92 3,343,628 +1.06(+1.56%)
Apr 09, 2021 68.00 68.01 65.86 67.86 2,567,900 -0.89(-1.29%)
Apr 08, 2021 68.53 69.81 67.75 68.75 2,284,460 +1.20(+1.78%)
Apr 07, 2021 70.51 70.75 67.39 67.55 2,430,416 -2.90(-4.12%)
Apr 06, 2021 69.43 71.29 68.50 70.45 2,610,369 +1.60(+2.32%)
Apr 05, 2021 70.60 70.98 67.90 68.85 2,465,869 -1.46(-2.08%)
Apr 01, 2021 69.86 71.68 68.92 70.31 3,133,900 +3.03(+4.50%)
Mar 31, 2021 67.00 69.84 66.87 67.28 3,262,504 +2.02(+3.10%)
Mar 30, 2021 63.69 65.65 62.32 65.26 2,794,541 +1.15(+1.79%)
Mar 29, 2021 65.32 66.32 62.92 64.11 3,225,261 -2.05(-3.10%)
Mar 26, 2021 65.87 66.90 62.76 66.16 2,573,500 +0.72(+1.10%)
Mar 25, 2021 62.91 66.00 62.35 65.44 3,887,689 +0.94(+1.46%)
Mar 24, 2021 70.21 70.73 64.50 64.50 5,876,929 -6.28(-8.87%)
Mar 23, 2021 72.03 72.53 69.99 70.78 5,956,700 -0.74(-1.03%)
Mar 22, 2021 71.52 73.20 70.96 71.52 2,048,376 +0.72(+1.02%)
Mar 19, 2021 70.53 72.11 68.91 70.80 3,678,500 +0.47(+0.67%)
Mar 18, 2021 73.69 73.95 70.08 70.33 3,030,648 -4.96(-6.59%)
Mar 17, 2021 72.00 76.04 71.40 75.29 2,703,329 +1.13(+1.52%)
Mar 16, 2021 77.37 78.08 72.26 74.16 3,357,065 -2.40(-3.13%)
Mar 15, 2021 75.86 77.10 74.36 76.56 2,916,698 +1.40(+1.86%)
Mar 12, 2021 73.20 75.34 71.66 75.16 3,423,800 -0.28(-0.37%)
Mar 11, 2021 72.59 75.73 71.81 75.44 5,247,212 +6.45(+9.35%)
Mar 10, 2021 70.10 72.50 67.81 68.99 4,173,531 -0.01(-0.01%)
Mar 09, 2021 65.97 69.77 65.73 69.00 5,427,213 +6.95(+11.20%)
Mar 08, 2021 66.44 67.60 61.80 62.05 5,627,209 -2.79(-4.30%)
Mar 05, 2021 66.21 66.50 58.21 64.84 7,989,100 -0.65(-0.99%)
Mar 04, 2021 66.03 69.34 62.28 65.49 7,896,177 -2.52(-3.71%)
Mar 03, 2021 69.35 71.30 66.03 68.01 8,477,575 -2.89(-4.08%)
Mar 02, 2021 75.75 76.10 70.87 70.90 7,836,410 -6.35(-8.22%)
Mar 01, 2021 75.55 77.48 74.02 77.25 3,272,245 +3.67(+4.99%)
Feb 26, 2021 72.56 74.30 70.70 73.58 4,058,300 +1.39(+1.93%)
Feb 25, 2021 75.77 77.39 71.21 72.19 4,500,933 -3.57(-4.71%)
Feb 24, 2021 77.01 77.27 74.20 75.76 5,029,211 -2.15(-2.76%)
Feb 23, 2021 72.01 78.07 68.75 77.91 8,645,816 +1.52(+1.99%)
Feb 22, 2021 79.31 79.95 76.15 76.39 7,794,827 -4.29(-5.32%)
Feb 19, 2021 82.71 83.36 80.00 80.68 8,786,800 +0.48(+0.60%)
Feb 18, 2021 86.70 87.68 80.00 80.20 20,594,404 -14.65(-15.45%)
Feb 17, 2021 97.88 97.98 92.18 94.85 7,135,669 -2.65(-2.72%)
Feb 16, 2021 103.81 105.50 96.21 97.50 4,883,950 -4.56(-4.47%)
Feb 12, 2021 102.47 103.30 99.31 102.06 5,811,000 -6.20(-5.73%)
Feb 11, 2021 110.60 112.00 106.93 108.26 2,464,595 -1.25(-1.14%)
Feb 10, 2021 118.50 119.95 109.05 109.51 4,871,957 -8.35(-7.08%)
Feb 09, 2021 111.40 119.74 110.35 117.86 3,380,171 +6.21(+5.56%)
Feb 08, 2021 114.30 116.71 111.08 111.65 2,498,835 -1.50(-1.33%)
Feb 05, 2021 111.29 115.04 108.53 113.15 2,057,000 +1.48(+1.33%)
Feb 04, 2021 112.89 113.84 110.02 111.67 2,031,734 +1.84(+1.68%)
Feb 03, 2021 107.55 112.82 106.59 109.83 2,967,496 +3.53(+3.32%)
Feb 02, 2021 109.98 111.89 104.60 106.30 2,739,683 -3.37(-3.07%)
Feb 01, 2021 109.88 111.38 105.56 109.67 2,813,670 +0.32(+0.29%)
Jan 29, 2021 109.15 111.68 106.82 109.35 3,499,300 -0.19(-0.17%)
Jan 28, 2021 110.47 113.00 105.00 109.54 4,453,704 +0.56(+0.51%)
Jan 27, 2021 106.47 122.75 105.64 108.98 10,442,681 +1.99(+1.86%)
Jan 26, 2021 104.55 110.72 104.39 106.99 7,376,012 +1.78(+1.69%)
Jan 25, 2021 104.28 111.00 99.66 105.21 6,490,757 +1.93(+1.87%)
Jan 22, 2021 101.97 104.46 99.63 103.28 6,656,100 -0.85(-0.82%)
Jan 21, 2021 103.54 106.90 100.08 104.13 12,989,708 +6.58(+6.75%)
Jan 20, 2021 98.11 99.67 93.56 97.55 5,117,136 +2.24(+2.35%)
Jan 19, 2021 90.30 97.07 89.04 95.31 5,175,163 +7.10(+8.05%)
Jan 15, 2021 91.50 94.95 87.77 88.21 3,399,100 -2.91(-3.19%)
Jan 14, 2021 91.07 92.70 89.81 91.12 2,545,372 +0.53(+0.59%)
Jan 13, 2021 90.60 92.49 89.11 90.59 2,752,592 +0.97(+1.08%)
Jan 12, 2021 85.59 89.93 85.15 89.62 3,174,008 +4.53(+5.32%)
Jan 11, 2021 87.00 88.23 84.50 85.09 3,261,867 -3.13(-3.55%)
Jan 08, 2021 88.50 90.10 86.60 88.22 3,418,000 +1.31(+1.51%)
Jan 07, 2021 81.99 86.91 81.95 86.91 4,480,572 +5.29(+6.48%)
Jan 06, 2021 84.54 85.44 81.35 81.62 5,437,856 -5.08(-5.86%)
Jan 05, 2021 85.00 87.34 84.75 86.70 2,585,743 +0.56(+0.65%)
Jan 04, 2021 87.26 87.52 83.21 86.14 3,930,539 -1.23(-1.41%)
Dec 31, 2020 87.37 87.37 87.37 3,824,880 -3.06(-3.38%)
Dec 30, 2020 90.25 91.31 87.93 90.43 3,824,880 +0.92(+1.03%)
Dec 29, 2020 90.86 93.24 88.50 89.51 4,590,277 -0.71(-0.79%)
Dec 28, 2020 98.60 99.60 90.22 90.22 5,124,569 -7.27(-7.46%)
Dec 24, 2020 101.51 102.80 97.02 97.49 2,757,700 -3.13(-3.11%)
Dec 23, 2020 105.10 105.30 100.39 100.62 3,552,966 -4.15(-3.96%)
Dec 22, 2020 102.18 107.93 101.97 104.77 5,708,825 +3.56(+3.52%)
Dec 21, 2020 99.00 104.81 98.80 101.21 4,961,019 -0.57(-0.56%)
Dec 18, 2020 102.32 105.62 98.59 101.78 10,783,700 +1.00(+0.99%)
Dec 17, 2020 96.50 102.89 94.91 100.78 9,198,605 +5.63(+5.92%)
Dec 16, 2020 94.03 97.48 93.74 95.15 3,852,717 +1.25(+1.33%)
Dec 15, 2020 95.06 95.18 90.88 93.90 4,057,612 -0.35(-0.37%)
Dec 14, 2020 97.26 98.96 93.91 94.25 4,372,686 -1.44(-1.50%)
Dec 11, 2020 96.00 101.09 95.22 95.69 7,917,300 -1.16(-1.20%)
Dec 10, 2020 90.00 99.09 89.56 96.85 10,019,745 +5.72(+6.28%)
Dec 09, 2020 96.49 97.63 89.35 91.13 10,254,989 -6.85(-6.99%)
Dec 08, 2020 86.24 100.80 86.09 97.98 24,571,570 +12.55(+14.69%)
Dec 07, 2020 88.80 89.22 84.20 85.43 8,340,017 -3.24(-3.65%)
Dec 04, 2020 82.69 97.19 82.20 88.67 35,554,100 +5.86(+7.08%)
Dec 03, 2020 80.50 84.21 80.17 82.81 4,290,143 +2.42(+3.01%)
Dec 02, 2020 79.50 80.83 76.12 80.39 5,086,065 -1.31(-1.60%)
Dec 01, 2020 84.60 85.12 79.13 81.70 5,737,838 -3.07(-3.62%)
Nov 30, 2020 85.26 87.50 80.72 84.77 6,638,825 +0.47(+0.56%)
Nov 27, 2020 84.75 85.76 82.48 84.30 3,537,800 +1.13(+1.36%)
Nov 25, 2020 79.70 83.71 79.25 83.17 5,148,400 +1.92(+2.36%)
Nov 24, 2020 82.23 82.97 79.46 81.25 5,066,353 -2.14(-2.57%)
Nov 23, 2020 83.00 84.64 80.44 83.39 5,708,981 +0.39(+0.47%)
Nov 20, 2020 80.68 85.47 80.30 83.00 5,861,900 +2.74(+3.41%)
Nov 19, 2020 80.57 82.14 79.40 80.26 4,085,231 -0.80(-0.99%)
Nov 18, 2020 79.38 82.44 77.40 81.06 5,812,482 +2.73(+3.49%)
Nov 17, 2020 76.27 80.29 76.00 78.33 5,716,366 +2.64(+3.49%)
Nov 16, 2020 75.51 76.83 72.77 75.69 6,712,687 -2.02(-2.60%)
Nov 13, 2020 80.00 80.66 76.09 77.71 10,224,500 +1.47(+1.93%)
Nov 12, 2020 72.50 77.46 72.33 76.24 8,455,350 +4.23(+5.87%)
Nov 11, 2020 72.50 73.58 70.38 72.01 5,370,613 +0.40(+0.56%)
Nov 10, 2020 68.69 73.39 65.32 71.61 7,651,001 +1.82(+2.61%)
Nov 09, 2020 69.67 73.06 65.83 69.79 7,623,606 -3.64(-4.96%)
Nov 06, 2020 73.29 75.06 71.12 73.43 6,471,200 -0.68(-0.92%)
Nov 05, 2020 74.16 74.24 71.67 74.11 7,374,346 +3.08(+4.34%)
Nov 04, 2020 70.00 72.80 68.09 71.03 9,708,414 +2.10(+3.05%)
Nov 03, 2020 65.72 69.17 65.52 68.93 7,939,654 +3.82(+5.87%)
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.