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

Etsy Inc (NQ: ETSY )

67.43 +0.23 (+0.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 81.57 82.65 80.72 81.05 2,402,709 -0.87(-1.06%)
Dec 28, 2023 81.75 82.48 80.56 81.92 2,121,713 -0.47(-0.57%)
Dec 27, 2023 82.59 83.31 80.97 82.39 2,322,414 -0.20(-0.24%)
Dec 26, 2023 85.00 85.22 82.44 82.59 2,351,093 -2.36(-2.78%)
Dec 22, 2023 84.98 86.28 84.78 84.95 1,908,612 -0.29(-0.34%)
Dec 21, 2023 85.18 86.26 83.87 85.24 2,661,625 +1.65(+1.97%)
Dec 20, 2023 87.00 87.20 83.38 83.59 4,464,944 -3.44(-3.95%)
Dec 19, 2023 85.09 89.58 84.91 87.03 6,159,954 +2.57(+3.04%)
Dec 18, 2023 80.84 85.59 80.84 84.46 7,654,633 +3.78(+4.69%)
Dec 15, 2023 84.38 85.60 80.09 80.68 10,181,286 -2.58(-3.10%)
Dec 14, 2023 85.00 85.30 80.98 83.26 6,847,769 -0.71(-0.85%)
Dec 13, 2023 86.02 86.93 78.53 83.97 13,574,094 -1.85(-2.16%)
Dec 12, 2023 84.30 86.55 84.05 85.82 3,635,211 +1.13(+1.33%)
Dec 11, 2023 79.57 86.10 79.57 84.69 6,824,187 +4.61(+5.76%)
Dec 08, 2023 78.97 81.24 78.91 80.08 4,548,233 +1.11(+1.41%)
Dec 07, 2023 79.28 80.47 78.35 78.97 3,117,850 -0.57(-0.72%)
Dec 06, 2023 82.03 82.50 79.38 79.54 3,762,139 -2.12(-2.60%)
Dec 05, 2023 82.35 83.73 81.61 81.66 3,369,770 -1.33(-1.60%)
Dec 04, 2023 82.00 84.75 81.80 82.99 5,971,129 +0.95(+1.16%)
Dec 01, 2023 76.53 82.32 75.43 82.04 5,830,226 +6.23(+8.22%)
Nov 30, 2023 77.78 78.00 75.01 75.81 4,510,650 -1.39(-1.80%)
Nov 29, 2023 76.41 78.58 76.29 77.20 4,870,200 +1.93(+2.56%)
Nov 28, 2023 73.70 75.47 72.49 75.27 4,425,467 +1.32(+1.78%)
Nov 27, 2023 72.35 75.40 72.10 73.95 5,020,791 +2.13(+2.97%)
Nov 24, 2023 70.94 72.02 70.65 71.82 889,022 +0.34(+0.48%)
Nov 22, 2023 70.91 72.05 70.70 71.48 1,898,955 +0.89(+1.26%)
Nov 21, 2023 71.19 71.25 69.57 70.59 2,580,224 -1.48(-2.05%)
Nov 20, 2023 72.21 73.73 70.76 72.07 3,386,715 -0.46(-0.63%)
Nov 17, 2023 71.20 73.00 70.78 72.53 3,843,488 +2.38(+3.39%)
Nov 16, 2023 70.03 70.73 68.70 70.15 3,653,388 -1.59(-2.22%)
Nov 15, 2023 69.14 73.54 69.14 71.74 5,661,132 +3.36(+4.91%)
Nov 14, 2023 65.97 68.47 65.78 68.38 4,580,987 +5.17(+8.18%)
Nov 13, 2023 62.97 64.05 62.75 63.21 2,304,754 -0.03(-0.05%)
Nov 10, 2023 61.93 63.41 60.67 63.24 2,564,042 +1.22(+1.97%)
Nov 09, 2023 64.57 64.57 61.56 62.02 2,750,265 -1.97(-3.08%)
Nov 08, 2023 64.12 64.90 62.82 63.99 3,035,427 -0.85(-1.31%)
Nov 07, 2023 63.24 65.22 63.00 64.84 3,479,134 +1.76(+2.79%)
Nov 06, 2023 65.32 65.80 62.30 63.08 3,298,587 -2.17(-3.33%)
Nov 03, 2023 63.62 67.68 63.40 65.25 5,479,804 +3.62(+5.87%)
Nov 02, 2023 60.00 64.21 58.20 61.63 10,418,772 +0.97(+1.60%)
Nov 01, 2023 61.61 61.90 59.27 60.66 7,526,690 -1.64(-2.63%)
Oct 31, 2023 61.95 63.31 61.53 62.30 2,931,247 +0.99(+1.61%)
Oct 30, 2023 63.07 63.19 59.79 61.31 4,458,434 -1.15(-1.84%)
Oct 27, 2023 62.45 63.74 61.65 62.46 3,059,107 +0.09(+0.14%)
Oct 26, 2023 62.45 63.18 61.45 62.37 3,988,711 -0.59(-0.94%)
Oct 25, 2023 62.50 63.07 60.89 62.96 3,563,443 -1.63(-2.52%)
Oct 24, 2023 64.33 66.08 63.34 64.59 2,696,366 +0.44(+0.69%)
Oct 23, 2023 64.30 65.44 63.53 64.15 2,943,792 -0.75(-1.16%)
Oct 20, 2023 65.01 66.50 64.79 64.90 3,530,326 -0.52(-0.79%)
Oct 19, 2023 67.71 68.12 64.91 65.42 3,697,456 -2.48(-3.65%)
Oct 18, 2023 69.13 69.68 67.69 67.90 3,070,360 -2.16(-3.08%)
Oct 17, 2023 65.77 70.31 65.53 70.06 4,836,200 +3.59(+5.40%)
Oct 16, 2023 63.31 66.76 63.23 66.47 4,516,550 +3.30(+5.22%)
Oct 13, 2023 64.64 64.64 62.72 63.17 3,449,335 -1.59(-2.46%)
Oct 12, 2023 65.57 65.57 63.82 64.76 2,992,165 -0.08(-0.12%)
Oct 11, 2023 63.88 65.30 63.88 64.84 2,733,233 +1.13(+1.77%)
Oct 10, 2023 63.03 64.76 62.76 63.71 3,578,370 +0.33(+0.52%)
Oct 09, 2023 61.93 63.55 61.63 63.38 2,620,473 +0.66(+1.05%)
Oct 06, 2023 62.10 63.82 62.10 62.72 3,072,737 -0.14(-0.22%)
Oct 05, 2023 63.82 64.18 61.37 62.86 3,647,393 -0.88(-1.38%)
Oct 04, 2023 63.10 64.32 62.92 63.74 3,147,630 +1.45(+2.33%)
Oct 03, 2023 64.39 64.91 62.12 62.29 3,015,097 -2.36(-3.65%)
Oct 02, 2023 64.34 65.11 63.87 64.65 4,441,103 +0.07(+0.11%)
Sep 29, 2023 64.79 65.87 64.32 64.58 3,272,947 +0.83(+1.30%)
Sep 28, 2023 61.30 63.96 61.22 63.75 3,666,480 +1.86(+3.01%)
Sep 27, 2023 61.77 63.16 61.71 61.89 3,170,850 +0.02(+0.03%)
Sep 26, 2023 64.29 64.52 61.47 61.87 3,960,857 -2.85(-4.40%)
Sep 25, 2023 63.10 65.14 64.44 64.72 2,736,991 +0.92(+1.44%)
Sep 22, 2023 65.00 66.11 63.50 63.80 3,626,815 -0.45(-0.70%)
Sep 21, 2023 63.79 65.11 63.53 64.25 3,968,053 -0.44(-0.68%)
Sep 20, 2023 65.74 66.53 64.59 64.69 2,741,670 -1.05(-1.60%)
Sep 19, 2023 63.24 65.93 62.89 65.74 3,111,185 +1.89(+2.96%)
Sep 18, 2023 64.26 64.82 63.63 63.85 3,451,520 -1.09(-1.68%)
Sep 15, 2023 66.63 67.00 63.86 64.94 6,547,168 -1.74(-2.61%)
Sep 14, 2023 68.59 69.45 65.42 66.68 7,408,476 +2.12(+3.28%)
Sep 13, 2023 64.50 65.50 63.51 64.56 3,111,776 -0.25(-0.39%)
Sep 12, 2023 64.46 66.13 64.30 64.81 3,911,763 -0.01(-0.02%)
Sep 11, 2023 67.30 67.81 64.78 64.82 4,004,798 -2.31(-3.44%)
Sep 08, 2023 69.39 69.39 66.68 67.13 4,075,826 -1.96(-2.84%)
Sep 07, 2023 71.90 72.01 68.36 69.09 4,092,608 -3.65(-5.02%)
Sep 06, 2023 72.45 73.59 71.89 72.74 2,882,234 -0.08(-0.11%)
Sep 05, 2023 74.00 74.16 72.69 72.82 2,343,331 -1.82(-2.43%)
Sep 01, 2023 74.08 75.66 74.02 74.64 2,175,967 +1.07(+1.45%)
Aug 31, 2023 74.63 75.40 73.01 73.57 2,599,545 -0.75(-1.01%)
Aug 30, 2023 74.05 74.93 73.43 74.32 1,680,947 -0.08(-0.11%)
Aug 29, 2023 71.88 74.83 71.28 74.40 2,005,261 +2.16(+2.99%)
Aug 28, 2023 72.74 73.28 71.93 72.24 1,877,446 -0.07(-0.10%)
Aug 25, 2023 72.38 73.84 71.77 72.31 2,584,672 +0.69(+0.96%)
Aug 24, 2023 72.88 72.99 71.59 71.62 2,979,668 -1.46(-2.00%)
Aug 23, 2023 74.59 74.59 72.99 73.08 2,636,551 -0.40(-0.54%)
Aug 22, 2023 73.48 74.14 72.40 73.48 2,511,719 +0.16(+0.22%)
Aug 21, 2023 73.91 75.06 73.05 73.32 2,745,206 -0.47(-0.64%)
Aug 18, 2023 73.33 74.62 72.56 73.79 3,264,125 -1.18(-1.57%)
Aug 17, 2023 74.00 76.96 74.00 74.97 3,835,797 +1.02(+1.38%)
Aug 16, 2023 75.14 76.26 73.87 73.95 2,826,039 -1.91(-2.52%)
Aug 15, 2023 78.12 78.12 75.68 75.86 3,613,948 -3.44(-4.34%)
Aug 14, 2023 76.02 79.47 76.02 79.30 3,521,976 +2.66(+3.47%)
Aug 11, 2023 77.63 78.40 76.02 76.64 2,956,644 -1.57(-2.01%)
Aug 10, 2023 80.50 81.29 77.91 78.21 4,035,943 -1.66(-2.08%)
Aug 09, 2023 82.50 82.75 79.62 79.87 3,101,612 -2.63(-3.19%)
Aug 08, 2023 82.93 83.42 80.38 82.50 3,312,626 -1.93(-2.29%)
Aug 07, 2023 82.00 84.75 80.75 84.43 4,071,756 +2.84(+3.48%)
Aug 04, 2023 84.31 84.80 81.17 81.59 5,118,787 -1.33(-1.60%)
Aug 03, 2023 87.21 89.78 82.48 82.92 11,500,104 -13.15(-13.69%)
Aug 02, 2023 96.50 97.44 94.27 96.07 4,044,955 -2.53(-2.57%)
Aug 01, 2023 100.56 101.80 98.23 98.60 1,810,299 -3.05(-3.00%)
Jul 31, 2023 100.20 102.81 100.17 101.65 2,631,351 +2.02(+2.03%)
Jul 28, 2023 98.03 100.69 97.70 99.63 2,651,982 +3.90(+4.07%)
Jul 27, 2023 97.50 98.65 95.40 95.73 2,506,834 -0.66(-0.68%)
Jul 26, 2023 94.88 97.56 94.87 96.39 1,923,437 +1.40(+1.47%)
Jul 25, 2023 97.16 97.60 94.50 94.99 2,014,437 -1.55(-1.61%)
Jul 24, 2023 96.61 97.67 94.50 96.54 2,446,267 -0.20(-0.21%)
Jul 21, 2023 96.92 101.96 96.72 96.74 5,530,282 +3.67(+3.94%)
Jul 20, 2023 94.73 95.05 92.46 93.07 2,351,017 -3.02(-3.14%)
Jul 19, 2023 93.82 97.02 93.69 96.09 3,087,950 +2.76(+2.96%)
Jul 18, 2023 93.52 96.29 93.15 93.33 2,076,922 -0.07(-0.07%)
Jul 17, 2023 91.50 93.67 90.22 93.40 1,714,582 +1.15(+1.25%)
Jul 14, 2023 92.32 93.24 91.12 92.25 2,597,984 -0.90(-0.97%)
Jul 13, 2023 92.85 94.54 92.29 93.15 3,044,622 +1.65(+1.80%)
Jul 12, 2023 95.27 95.43 91.49 91.50 3,059,216 -2.21(-2.36%)
Jul 11, 2023 88.76 94.82 88.69 93.71 6,237,263 +7.88(+9.18%)
Jul 10, 2023 82.28 85.86 81.90 85.83 2,527,297 +3.07(+3.71%)
Jul 07, 2023 83.00 83.93 82.60 82.76 3,143,370 -0.15(-0.18%)
Jul 06, 2023 83.06 83.95 81.96 82.91 2,931,406 -2.24(-2.63%)
Jul 05, 2023 84.89 85.36 82.40 85.15 3,320,060 -0.25(-0.29%)
Jul 03, 2023 85.25 85.83 83.85 85.40 2,194,207 +0.79(+0.93%)
Jun 30, 2023 86.68 86.78 84.21 84.61 3,067,311 -1.12(-1.31%)
Jun 29, 2023 87.49 87.95 84.94 85.73 1,954,434 -1.72(-1.97%)
Jun 28, 2023 87.26 88.88 86.04 87.45 1,998,329 -0.04(-0.05%)
Jun 27, 2023 85.15 87.85 85.09 87.49 2,525,718 +2.92(+3.45%)
Jun 26, 2023 88.64 89.65 84.50 84.57 4,034,969 -4.36(-4.90%)
Jun 23, 2023 91.28 91.92 88.81 88.93 4,769,791 -3.21(-3.48%)
Jun 22, 2023 93.78 93.84 91.21 92.14 2,838,774 -2.49(-2.63%)
Jun 21, 2023 95.66 97.03 93.92 94.63 2,982,486 -1.56(-1.62%)
Jun 20, 2023 95.11 98.00 94.78 96.19 3,247,740 +1.59(+1.68%)
Jun 16, 2023 96.46 96.50 93.32 94.60 4,247,961 -1.37(-1.43%)
Jun 15, 2023 94.42 96.65 93.37 95.97 2,423,824 +0.91(+0.96%)
Jun 14, 2023 93.12 95.50 92.54 95.06 3,085,801 +2.22(+2.39%)
Jun 13, 2023 91.26 93.51 89.85 92.84 3,639,155 +2.33(+2.57%)
Jun 12, 2023 91.89 91.89 87.64 90.51 3,499,124 -0.73(-0.80%)
Jun 09, 2023 91.87 93.59 90.40 91.24 5,626,729 +3.68(+4.20%)
Jun 08, 2023 86.39 87.98 84.74 87.56 2,707,504 -0.01(-0.01%)
Jun 07, 2023 91.79 92.74 87.31 87.57 3,302,505 -2.48(-2.75%)
Jun 06, 2023 85.26 91.80 85.22 90.05 4,286,132 +4.80(+5.63%)
Jun 05, 2023 84.86 87.07 84.57 85.25 2,740,556 +0.24(+0.28%)
Jun 02, 2023 83.34 86.24 82.80 85.01 3,539,626 +3.02(+3.68%)
Jun 01, 2023 81.25 82.58 80.70 81.99 3,398,009 +0.94(+1.16%)
May 31, 2023 82.23 83.55 80.44 81.05 5,132,367 -1.44(-1.75%)
May 30, 2023 86.13 86.28 82.38 82.49 3,374,718 -3.04(-3.55%)
May 26, 2023 86.68 87.34 84.95 85.53 3,456,953 -0.70(-0.81%)
May 25, 2023 87.76 88.40 84.92 86.23 2,387,320 -1.43(-1.63%)
May 24, 2023 88.25 88.69 86.01 87.66 2,220,807 -0.37(-0.42%)
May 23, 2023 89.49 90.78 87.92 88.03 3,165,275 -1.99(-2.21%)
May 22, 2023 88.95 90.78 88.00 90.02 3,309,163 +0.92(+1.03%)
May 19, 2023 92.50 92.50 88.23 89.10 4,037,458 -3.29(-3.56%)
May 18, 2023 94.64 94.69 90.85 92.39 4,322,186 -2.60(-2.74%)
May 17, 2023 92.63 96.49 91.09 94.99 3,457,334 +2.34(+2.53%)
May 16, 2023 95.01 95.17 91.34 92.65 3,884,156 -5.20(-5.31%)
May 15, 2023 94.17 98.11 93.50 97.85 4,105,874 +3.17(+3.35%)
May 12, 2023 96.61 97.89 94.11 94.68 3,788,195 -1.68(-1.74%)
May 11, 2023 95.13 96.56 94.03 96.36 2,263,116 +1.52(+1.60%)
May 10, 2023 94.08 95.68 92.65 94.84 2,616,583 +2.13(+2.30%)
May 09, 2023 91.84 93.42 91.62 92.71 2,520,156 -0.07(-0.08%)
May 08, 2023 90.13 95.49 90.06 92.78 4,801,894 +2.78(+3.09%)
May 05, 2023 93.70 95.86 89.14 90.00 6,998,281 -2.55(-2.76%)
May 04, 2023 96.54 96.84 90.74 92.55 8,314,330 -6.42(-6.48%)
May 03, 2023 99.19 102.31 98.06 98.97 6,527,381 -0.22(-0.23%)
May 02, 2023 94.56 99.64 94.38 99.19 3,597,214 +2.92(+3.03%)
May 01, 2023 100.36 100.91 95.44 96.27 3,942,940 -4.76(-4.71%)
Apr 28, 2023 100.69 101.20 98.71 101.03 2,525,708 +0.54(+0.54%)
Apr 27, 2023 100.21 101.38 99.24 100.49 3,125,112 +2.72(+2.78%)
Apr 26, 2023 99.35 100.64 97.35 97.77 2,256,031 -0.60(-0.61%)
Apr 25, 2023 101.73 102.32 98.11 98.37 2,132,545 -4.47(-4.35%)
Apr 24, 2023 102.63 103.25 101.56 102.84 2,708,429 +0.79(+0.77%)
Apr 21, 2023 102.45 103.17 101.34 102.05 2,321,866 -0.19(-0.19%)
Apr 20, 2023 100.76 104.93 100.60 102.24 2,673,157 -0.14(-0.14%)
Apr 19, 2023 100.62 103.50 100.50 102.38 2,383,417 +0.25(+0.24%)
Apr 18, 2023 104.25 104.73 101.89 102.13 1,972,089 -0.99(-0.96%)
Apr 17, 2023 102.49 103.55 102.08 103.12 1,824,644 +0.62(+0.60%)
Apr 14, 2023 100.34 103.63 99.67 102.50 2,749,848 +1.78(+1.77%)
Apr 13, 2023 101.50 101.99 99.79 100.72 2,788,100 +0.56(+0.56%)
Apr 12, 2023 105.22 105.29 99.41 100.16 2,887,223 -3.48(-3.36%)
Apr 11, 2023 102.74 104.67 101.81 103.64 1,902,722 +0.60(+0.58%)
Apr 10, 2023 103.64 104.36 101.66 103.04 2,787,046 -1.02(-0.98%)
Apr 06, 2023 103.96 104.72 100.74 104.06 3,123,794 -1.21(-1.15%)
Apr 05, 2023 108.72 108.80 104.40 105.27 2,723,177 -4.36(-3.98%)
Apr 04, 2023 114.71 114.73 109.30 109.63 4,972,753 +1.38(+1.27%)
Apr 03, 2023 110.45 110.72 105.88 108.25 2,409,028 -3.08(-2.77%)
Mar 31, 2023 109.21 111.61 108.61 111.33 2,680,829 +2.55(+2.34%)
Mar 30, 2023 109.99 110.97 107.88 108.78 2,384,254 +1.11(+1.03%)
Mar 29, 2023 106.46 107.81 105.18 107.67 1,634,766 +2.61(+2.48%)
Mar 28, 2023 105.61 107.18 104.94 105.06 2,012,020 +0.18(+0.17%)
Mar 27, 2023 107.45 107.45 103.24 104.88 3,083,911 -1.97(-1.84%)
Mar 24, 2023 109.00 109.12 105.11 106.85 2,769,985 -3.24(-2.94%)
Mar 23, 2023 113.28 116.15 109.68 110.09 3,517,616 -0.87(-0.78%)
Mar 22, 2023 113.34 115.30 110.82 110.96 2,538,337 -1.75(-1.55%)
Mar 21, 2023 109.95 113.12 109.44 112.71 3,455,730 +4.35(+4.01%)
Mar 20, 2023 104.43 108.61 103.34 108.36 3,988,196 +3.02(+2.87%)
Mar 17, 2023 104.04 105.84 103.39 105.34 3,176,031 +0.91(+0.87%)
Mar 16, 2023 102.82 105.21 101.11 104.43 3,549,103 -0.31(-0.30%)
Mar 15, 2023 101.73 105.20 100.16 104.74 3,586,669 +1.95(+1.90%)
Mar 14, 2023 106.75 107.00 101.15 102.79 3,301,716 -0.92(-0.89%)
Mar 13, 2023 103.01 106.37 99.24 103.71 5,645,973 -2.27(-2.14%)
Mar 10, 2023 107.34 107.75 103.46 105.98 4,762,014 -1.76(-1.63%)
Mar 09, 2023 107.40 110.41 105.14 107.74 6,962,779 -5.44(-4.81%)
Mar 08, 2023 112.67 113.32 107.96 113.18 7,097,886 -2.71(-2.34%)
Mar 07, 2023 119.09 122.51 114.82 115.89 3,924,671 -2.89(-2.43%)
Mar 06, 2023 122.05 122.41 118.58 118.78 2,842,194 -2.64(-2.17%)
Mar 03, 2023 119.38 122.40 119.00 121.42 2,997,770 +2.96(+2.50%)
Mar 02, 2023 117.05 119.72 116.51 118.46 2,956,282 +0.18(+0.15%)
Mar 01, 2023 120.53 121.07 116.27 118.28 3,440,394 -3.13(-2.58%)
Feb 28, 2023 121.40 123.28 120.08 121.41 1,886,591 +0.81(+0.67%)
Feb 27, 2023 123.84 124.40 119.74 120.60 3,734,764 -3.51(-2.82%)
Feb 24, 2023 127.89 129.05 123.58 124.11 3,577,235 -7.48(-5.68%)
Feb 23, 2023 131.83 133.49 120.21 131.58 8,599,836 +3.13(+2.44%)
Feb 22, 2023 125.43 129.25 124.44 128.45 4,999,610 +3.60(+2.89%)
Feb 21, 2023 126.76 131.33 124.36 124.84 3,414,627 -4.84(-3.73%)
Feb 17, 2023 130.40 131.46 127.16 129.68 4,314,099 -0.63(-0.48%)
Feb 16, 2023 138.34 140.16 129.92 130.31 5,287,503 -11.95(-8.40%)
Feb 15, 2023 133.00 143.15 132.79 142.26 3,056,348 +8.51(+6.36%)
Feb 14, 2023 134.11 137.42 130.99 133.75 2,331,106 -1.00(-0.74%)
Feb 13, 2023 131.99 136.25 128.57 134.75 2,517,061 +2.62(+1.98%)
Feb 10, 2023 136.15 136.34 131.21 132.13 2,868,030 -5.43(-3.95%)
Feb 09, 2023 145.20 145.51 137.02 137.56 2,492,532 -6.46(-4.49%)
Feb 08, 2023 144.28 145.74 142.21 144.02 1,470,875 -1.01(-0.70%)
Feb 07, 2023 144.00 145.68 139.70 145.03 1,705,650 +0.49(+0.34%)
Feb 06, 2023 145.56 147.79 143.82 144.54 1,393,064 -2.96(-2.01%)
Feb 03, 2023 143.30 149.91 142.42 147.50 2,691,522 -0.70(-0.47%)
Feb 02, 2023 143.00 148.23 142.14 148.20 3,771,803 +8.62(+6.18%)
Feb 01, 2023 137.58 140.46 134.12 139.58 3,173,382 +2.00(+1.45%)
Jan 31, 2023 135.60 139.08 135.60 137.58 2,142,425 +2.88(+2.14%)
Jan 30, 2023 136.44 139.83 134.24 134.70 2,362,865 -3.10(-2.25%)
Jan 27, 2023 131.43 139.09 129.30 137.80 3,044,666 +3.26(+2.42%)
Jan 26, 2023 138.91 140.46 134.29 134.54 2,393,369 -1.32(-0.97%)
Jan 25, 2023 133.06 136.49 131.93 135.86 1,925,740 -0.82(-0.60%)
Jan 24, 2023 138.02 139.31 135.50 136.68 3,098,371 -2.44(-1.75%)
Jan 23, 2023 132.75 140.00 132.11 139.12 2,779,891 +7.30(+5.54%)
Jan 20, 2023 129.58 132.26 127.53 131.82 2,475,492 +2.85(+2.21%)
Jan 19, 2023 130.47 132.89 127.83 128.97 1,685,122 -2.47(-1.88%)
Jan 18, 2023 135.06 136.17 130.74 131.44 2,457,884 -1.07(-0.81%)
Jan 17, 2023 134.50 136.91 132.50 132.51 2,892,015 -2.16(-1.60%)
Jan 13, 2023 130.40 136.15 130.17 134.67 3,924,255 +3.04(+2.31%)
Jan 12, 2023 133.44 134.44 128.15 131.63 3,313,122 -3.06(-2.27%)
Jan 11, 2023 128.41 135.28 127.99 134.69 4,913,776 +7.76(+6.11%)
Jan 10, 2023 120.79 127.34 120.32 126.93 2,923,538 +5.94(+4.91%)
Jan 09, 2023 122.73 124.27 120.62 120.99 2,237,232 +0.40(+0.33%)
Jan 06, 2023 119.23 121.97 115.77 120.59 2,107,744 +1.03(+0.86%)
Jan 05, 2023 116.29 120.52 114.95 119.56 2,743,799 +2.45(+2.09%)
Jan 04, 2023 116.78 119.00 113.56 117.11 3,550,925 +3.55(+3.13%)
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.