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

Datadog Inc Cl A (NQ: DDOG )

118.71 +1.96 (+1.68%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 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 (%)
Aug 31, 2023 94.66 98.14 94.66 96.48 4,389,473 +2.32(+2.46%)
Aug 30, 2023 92.71 94.20 91.85 94.16 3,965,988 +0.35(+0.37%)
Aug 29, 2023 92.31 95.05 91.94 93.81 2,345,266 +1.27(+1.37%)
Aug 28, 2023 93.25 93.43 91.48 92.54 2,289,994 -0.06(-0.06%)
Aug 25, 2023 91.70 94.00 91.13 92.60 2,761,536 +0.75(+0.82%)
Aug 24, 2023 97.35 97.35 91.37 91.85 3,787,790 -3.59(-3.76%)
Aug 23, 2023 93.69 95.98 92.26 95.44 3,047,589 +1.75(+1.87%)
Aug 22, 2023 95.47 95.87 92.67 93.69 3,213,985 -1.00(-1.06%)
Aug 21, 2023 94.99 96.48 94.23 94.69 4,747,235 +1.06(+1.13%)
Aug 18, 2023 89.40 94.25 89.04 93.63 5,418,081 +3.34(+3.70%)
Aug 17, 2023 90.05 91.00 89.42 90.29 4,187,988 -0.31(-0.34%)
Aug 16, 2023 88.86 92.14 88.10 90.60 5,264,096 +2.08(+2.35%)
Aug 15, 2023 89.37 89.65 87.55 88.52 3,107,679 -1.26(-1.40%)
Aug 14, 2023 88.09 90.30 87.59 89.78 3,216,044 +0.34(+0.38%)
Aug 11, 2023 88.73 90.96 88.60 89.44 3,176,376 -1.28(-1.41%)
Aug 10, 2023 88.83 92.16 88.51 90.72 7,250,860 +3.96(+4.56%)
Aug 09, 2023 87.95 88.87 84.46 86.76 8,496,844 -1.28(-1.45%)
Aug 08, 2023 84.38 89.24 83.87 88.04 26,645,028 -18.26(-17.18%)
Aug 07, 2023 109.22 110.08 104.77 106.30 7,667,848 -1.24(-1.15%)
Aug 04, 2023 114.79 115.95 107.30 107.54 6,324,045 +0.44(+0.41%)
Aug 03, 2023 106.22 107.57 105.00 107.10 4,399,003 +0.27(+0.25%)
Aug 02, 2023 111.81 112.49 105.41 106.83 6,045,651 -8.12(-7.06%)
Aug 01, 2023 115.00 115.84 113.77 114.95 2,193,550 -1.77(-1.52%)
Jul 31, 2023 113.43 116.78 113.44 116.72 4,035,521 +4.53(+4.04%)
Jul 28, 2023 111.11 113.24 109.72 112.19 2,855,378 +2.73(+2.49%)
Jul 27, 2023 113.15 113.20 108.60 109.46 3,327,593 -1.18(-1.07%)
Jul 26, 2023 109.58 112.69 107.05 110.64 5,719,730 -4.66(-4.04%)
Jul 25, 2023 115.79 118.02 114.32 115.30 6,381,802 +3.81(+3.42%)
Jul 24, 2023 110.22 111.62 109.34 111.49 2,987,878 +1.62(+1.47%)
Jul 21, 2023 110.87 111.50 108.67 109.87 6,996,959 -0.03(-0.03%)
Jul 20, 2023 113.00 114.29 109.74 109.90 3,810,865 -5.32(-4.62%)
Jul 19, 2023 116.00 117.45 113.53 115.22 4,030,625 +1.40(+1.23%)
Jul 18, 2023 112.67 115.00 111.37 113.82 3,356,463 +1.05(+0.93%)
Jul 17, 2023 109.41 113.62 109.01 112.77 3,531,670 +4.24(+3.91%)
Jul 14, 2023 110.00 111.60 107.66 108.53 3,319,518 -0.66(-0.60%)
Jul 13, 2023 106.50 109.65 106.14 109.19 3,932,100 +3.75(+3.55%)
Jul 12, 2023 108.21 108.51 104.66 105.44 5,492,213 +0.46(+0.44%)
Jul 11, 2023 102.03 106.08 101.06 104.98 5,187,051 +3.53(+3.48%)
Jul 10, 2023 97.65 102.49 96.59 101.45 4,047,619 +3.43(+3.50%)
Jul 07, 2023 97.50 101.50 97.47 98.02 4,973,327 +0.94(+0.97%)
Jul 06, 2023 96.58 97.24 95.31 97.08 2,113,308 -1.20(-1.22%)
Jul 05, 2023 97.20 98.97 95.84 98.28 3,039,612 -0.01(-0.01%)
Jul 03, 2023 98.10 99.83 97.37 98.29 1,586,717 -0.09(-0.09%)
Jun 30, 2023 97.92 100.44 97.21 98.38 3,303,529 +1.93(+2.00%)
Jun 29, 2023 97.96 98.50 95.01 96.45 2,717,407 -1.70(-1.73%)
Jun 28, 2023 95.69 100.58 95.63 98.15 5,263,369 +2.46(+2.57%)
Jun 27, 2023 94.06 96.13 92.70 95.69 2,569,759 +2.35(+2.52%)
Jun 26, 2023 93.10 96.31 92.75 93.34 2,825,516 -0.33(-0.35%)
Jun 23, 2023 93.00 95.11 92.33 93.67 3,020,634 -0.83(-0.88%)
Jun 22, 2023 91.66 96.15 90.88 94.50 4,386,496 +2.56(+2.78%)
Jun 21, 2023 96.32 97.10 91.85 91.94 5,479,028 -4.74(-4.90%)
Jun 20, 2023 95.60 97.98 95.30 96.68 3,257,731 +0.93(+0.97%)
Jun 16, 2023 98.63 98.80 95.27 95.75 4,530,705 -2.39(-2.44%)
Jun 15, 2023 95.26 99.13 95.19 98.14 3,717,290 +1.86(+1.93%)
Jun 14, 2023 97.23 98.22 95.37 96.28 3,305,621 -1.47(-1.50%)
Jun 13, 2023 99.74 100.30 96.55 97.75 2,700,181 +0.05(+0.05%)
Jun 12, 2023 95.08 97.74 94.75 97.70 2,859,877 +2.07(+2.16%)
Jun 09, 2023 97.03 98.73 94.91 95.63 4,057,886 -0.39(-0.41%)
Jun 08, 2023 92.73 96.13 92.08 96.02 3,862,408 +2.43(+2.60%)
Jun 07, 2023 101.68 102.66 93.31 93.59 7,636,297 -8.26(-8.11%)
Jun 06, 2023 100.06 103.12 99.97 101.85 4,747,550 +1.50(+1.49%)
Jun 05, 2023 97.63 100.57 96.06 100.35 4,180,359 +1.58(+1.60%)
Jun 02, 2023 99.99 103.80 98.73 98.77 7,895,167 +3.78(+3.98%)
Jun 01, 2023 93.00 96.08 91.66 94.99 4,202,093 +0.08(+0.08%)
May 31, 2023 93.09 95.62 92.54 94.91 4,829,570 +1.22(+1.30%)
May 30, 2023 94.93 95.34 92.43 93.69 3,435,349 +0.53(+0.57%)
May 26, 2023 92.88 95.76 92.52 93.16 3,922,712 +0.75(+0.81%)
May 25, 2023 94.85 97.40 91.35 92.41 5,408,173 -1.03(-1.10%)
May 24, 2023 92.73 94.43 91.80 93.44 3,463,078 +0.37(+0.40%)
May 23, 2023 92.99 94.79 92.80 93.07 3,398,111 -0.80(-0.85%)
May 22, 2023 92.20 94.19 91.13 93.87 3,806,205 +1.78(+1.93%)
May 19, 2023 93.68 94.37 91.00 92.09 5,645,021 -2.45(-2.59%)
May 18, 2023 91.26 94.79 91.26 94.54 5,672,010 +3.26(+3.57%)
May 17, 2023 88.50 91.66 88.28 91.28 5,084,877 +3.21(+3.64%)
May 16, 2023 87.88 88.67 87.35 88.07 4,395,587 -0.43(-0.49%)
May 15, 2023 87.93 89.75 87.33 88.50 6,412,648 +1.25(+1.43%)
May 12, 2023 85.98 88.35 85.70 87.25 6,544,861 +0.60(+0.69%)
May 11, 2023 86.45 86.87 85.37 86.65 5,051,099 +0.65(+0.76%)
May 10, 2023 82.42 86.79 81.80 86.00 11,337,317 +6.41(+8.05%)
May 09, 2023 78.17 81.45 77.95 79.59 5,419,917 +1.05(+1.34%)
May 08, 2023 76.81 78.86 75.02 78.54 5,361,409 +1.97(+2.57%)
May 05, 2023 75.81 79.23 75.30 76.57 8,548,180 +1.17(+1.55%)
May 04, 2023 70.43 77.07 70.00 75.40 15,491,559 +9.56(+14.52%)
May 03, 2023 63.67 67.41 63.00 65.84 7,768,735 +1.80(+2.81%)
May 02, 2023 65.00 65.87 63.93 64.04 3,666,616 -1.36(-2.08%)
May 01, 2023 66.78 66.78 65.17 65.40 4,912,725 -1.98(-2.94%)
Apr 28, 2023 68.64 68.97 65.90 67.38 6,447,373 -2.83(-4.03%)
Apr 27, 2023 71.16 71.35 69.05 70.21 6,027,492 +0.94(+1.36%)
Apr 26, 2023 67.70 72.67 67.70 69.27 12,089,529 +6.58(+10.50%)
Apr 25, 2023 65.10 65.40 62.60 62.69 5,080,366 -3.02(-4.60%)
Apr 24, 2023 66.98 67.25 64.93 65.71 3,305,410 -1.57(-2.33%)
Apr 21, 2023 68.39 69.76 67.05 67.28 3,481,044 -0.20(-0.30%)
Apr 20, 2023 68.23 68.58 67.00 67.48 3,603,967 -2.08(-2.98%)
Apr 19, 2023 69.07 70.81 69.00 69.56 2,940,300 -0.44(-0.64%)
Apr 18, 2023 70.81 71.45 68.88 70.00 3,038,229 +0.16(+0.23%)
Apr 17, 2023 67.38 69.85 67.06 69.84 3,910,091 +2.52(+3.74%)
Apr 14, 2023 67.41 68.97 66.09 67.32 3,243,270 -0.76(-1.12%)
Apr 13, 2023 67.59 69.81 67.42 68.08 4,112,944 +1.24(+1.86%)
Apr 12, 2023 67.22 68.79 65.92 66.84 5,981,373 +1.99(+3.07%)
Apr 11, 2023 64.76 66.16 63.95 64.85 5,628,019 -1.29(-1.95%)
Apr 10, 2023 64.95 66.20 62.81 66.14 4,888,661 +0.31(+0.47%)
Apr 06, 2023 65.59 66.38 63.68 65.83 4,053,634 -0.28(-0.42%)
Apr 05, 2023 68.83 69.09 64.68 66.11 5,245,614 -3.21(-4.63%)
Apr 04, 2023 70.70 71.29 68.88 69.32 3,736,992 -1.35(-1.91%)
Apr 03, 2023 71.61 72.16 69.88 70.67 3,623,752 -1.99(-2.74%)
Mar 31, 2023 68.24 73.30 68.20 72.66 6,691,706 +4.75(+6.99%)
Mar 30, 2023 68.98 69.78 67.57 67.91 2,945,457 -0.19(-0.28%)
Mar 29, 2023 68.98 69.00 66.96 68.10 3,514,799 +0.37(+0.55%)
Mar 28, 2023 65.60 67.89 65.34 67.73 4,520,421 +2.18(+3.33%)
Mar 27, 2023 65.75 67.20 65.34 65.55 3,823,476 +0.31(+0.48%)
Mar 24, 2023 67.00 67.25 63.54 65.24 6,147,966 -2.20(-3.26%)
Mar 23, 2023 68.08 69.55 66.43 67.44 3,667,537 +1.25(+1.89%)
Mar 22, 2023 69.82 70.02 66.13 66.19 4,432,075 -3.48(-4.99%)
Mar 21, 2023 67.17 69.96 67.01 69.67 4,172,975 +3.46(+5.23%)
Mar 20, 2023 67.63 67.69 64.75 66.21 7,059,217 -2.41(-3.51%)
Mar 17, 2023 69.21 69.96 67.85 68.62 4,744,618 -0.59(-0.85%)
Mar 16, 2023 67.92 69.75 67.22 69.21 5,680,357 +1.67(+2.47%)
Mar 15, 2023 65.23 68.22 64.52 67.54 8,143,006 +1.58(+2.40%)
Mar 14, 2023 67.57 68.35 64.50 65.96 6,522,457 -0.28(-0.42%)
Mar 13, 2023 65.24 67.57 62.99 66.24 8,351,965 +1.10(+1.69%)
Mar 10, 2023 69.25 69.90 63.93 65.14 12,585,649 -4.77(-6.82%)
Mar 09, 2023 71.03 74.52 69.86 69.91 5,491,809 -2.07(-2.88%)
Mar 08, 2023 74.54 75.22 70.99 71.98 7,339,608 -2.84(-3.80%)
Mar 07, 2023 76.58 77.39 74.37 74.82 3,324,139 -1.76(-2.30%)
Mar 06, 2023 77.41 78.18 76.39 76.58 3,680,061 -0.40(-0.52%)
Mar 03, 2023 74.28 77.34 74.28 76.98 4,688,973 +2.88(+3.89%)
Mar 02, 2023 73.00 75.07 72.89 74.10 5,383,974 -1.12(-1.49%)
Mar 01, 2023 76.84 77.30 74.79 75.22 2,875,938 -1.30(-1.70%)
Feb 28, 2023 77.59 78.01 76.17 76.52 3,658,612 -1.08(-1.39%)
Feb 27, 2023 77.75 78.80 76.59 77.60 3,208,341 +0.93(+1.21%)
Feb 24, 2023 75.59 77.25 75.31 76.67 3,667,779 -2.03(-2.58%)
Feb 23, 2023 81.17 81.50 77.20 78.70 3,276,579 -1.26(-1.58%)
Feb 22, 2023 79.23 80.89 78.34 79.96 3,390,200 +1.44(+1.83%)
Feb 21, 2023 77.48 79.58 77.30 78.52 4,109,353 -1.47(-1.84%)
Feb 17, 2023 82.32 82.68 79.00 79.99 5,964,638 -2.48(-3.01%)
Feb 16, 2023 80.92 89.51 80.62 82.47 14,998,381 -6.25(-7.04%)
Feb 15, 2023 86.57 90.01 86.29 88.72 8,754,518 +3.24(+3.79%)
Feb 14, 2023 81.00 86.47 80.51 85.48 4,917,412 +3.24(+3.94%)
Feb 13, 2023 81.25 84.02 79.89 82.24 5,296,207 +1.72(+2.14%)
Feb 10, 2023 81.09 81.90 78.88 80.52 4,322,547 -2.88(-3.45%)
Feb 09, 2023 84.60 85.38 82.57 83.40 5,249,328 +0.74(+0.90%)
Feb 08, 2023 81.52 84.33 81.10 82.66 5,733,501 +2.34(+2.91%)
Feb 07, 2023 77.28 80.77 75.54 80.32 4,422,675 +3.36(+4.37%)
Feb 06, 2023 76.77 79.59 76.51 76.96 4,233,539 -2.50(-3.15%)
Feb 03, 2023 81.01 84.44 79.43 79.46 7,041,188 -7.51(-8.64%)
Feb 02, 2023 86.69 88.84 85.46 86.97 7,891,824 +4.27(+5.16%)
Feb 01, 2023 76.16 82.73 75.55 82.70 7,943,789 +7.89(+10.55%)
Jan 31, 2023 73.97 74.90 72.81 74.81 3,196,726 +0.97(+1.31%)
Jan 30, 2023 75.43 76.18 72.79 73.84 4,405,417 -3.39(-4.39%)
Jan 27, 2023 73.58 78.63 73.56 77.23 7,447,474 +1.23(+1.62%)
Jan 26, 2023 73.17 76.04 71.77 76.00 6,872,135 +5.25(+7.42%)
Jan 25, 2023 69.36 71.72 65.60 70.75 10,277,972 -2.94(-3.99%)
Jan 24, 2023 74.45 76.43 73.29 73.69 4,678,213 -1.60(-2.13%)
Jan 23, 2023 71.38 75.51 70.27 75.29 4,423,040 +4.24(+5.97%)
Jan 20, 2023 68.23 71.14 67.81 71.05 3,420,371 +3.62(+5.37%)
Jan 19, 2023 69.23 70.02 66.85 67.43 3,625,132 -2.27(-3.26%)
Jan 18, 2023 74.46 74.79 69.62 69.70 3,472,130 -3.36(-4.60%)
Jan 17, 2023 70.19 73.73 68.80 73.06 3,848,761 +2.59(+3.68%)
Jan 13, 2023 67.75 70.65 67.43 70.47 2,929,246 +1.26(+1.82%)
Jan 12, 2023 69.79 69.79 65.84 69.21 4,389,457 +0.18(+0.26%)
Jan 11, 2023 67.20 69.28 66.14 69.03 3,858,627 +2.26(+3.38%)
Jan 10, 2023 65.22 66.88 63.56 66.77 3,652,971 +0.83(+1.26%)
Jan 09, 2023 65.80 67.83 64.89 65.94 4,236,558 +1.79(+2.79%)
Jan 06, 2023 63.16 64.67 61.34 64.15 5,094,673 +0.65(+1.02%)
Jan 05, 2023 67.80 68.01 63.39 63.50 7,956,389 -5.46(-7.92%)
Jan 04, 2023 72.12 72.60 67.82 68.96 5,183,263 -3.13(-4.34%)
Jan 03, 2023 75.19 76.60 70.45 72.09 3,550,611 -1.41(-1.92%)
Dec 30, 2022 72.21 73.82 72.17 73.50 2,186,683 -0.44(-0.60%)
Dec 29, 2022 70.48 74.18 70.03 73.94 3,276,892 +4.10(+5.87%)
Dec 28, 2022 70.36 71.70 69.30 69.84 2,160,224 -0.73(-1.03%)
Dec 27, 2022 71.70 72.20 69.88 70.57 2,212,564 -1.85(-2.55%)
Dec 23, 2022 72.29 72.78 70.86 72.42 2,125,262 -0.53(-0.73%)
Dec 22, 2022 75.23 75.92 71.90 72.95 3,366,567 -4.18(-5.42%)
Dec 21, 2022 75.67 77.98 73.55 77.13 2,544,943 +1.15(+1.51%)
Dec 20, 2022 75.00 76.80 74.38 75.98 3,016,053 -0.07(-0.09%)
Dec 19, 2022 77.75 78.42 75.81 76.05 3,049,765 -1.78(-2.29%)
Dec 16, 2022 77.91 78.91 75.95 77.83 4,464,341 -0.48(-0.61%)
Dec 15, 2022 78.50 81.54 77.89 78.31 3,833,299 -2.17(-2.70%)
Dec 14, 2022 82.71 83.60 79.05 80.48 5,195,164 +0.77(+0.97%)
Dec 13, 2022 83.14 85.44 79.00 79.71 6,808,135 +2.72(+3.53%)
Dec 12, 2022 74.86 78.48 74.36 76.99 4,868,502 +2.43(+3.26%)
Dec 09, 2022 74.30 76.70 73.23 74.56 4,638,385 +0.54(+0.73%)
Dec 08, 2022 69.93 75.24 68.59 74.02 6,943,642 +5.74(+8.41%)
Dec 07, 2022 71.34 71.34 68.22 68.28 4,593,041 -0.30(-0.44%)
Dec 06, 2022 70.43 70.43 67.33 68.58 4,093,892 -1.68(-2.39%)
Dec 05, 2022 74.23 75.32 69.53 70.26 4,528,610 -4.45(-5.96%)
Dec 02, 2022 75.47 76.37 72.67 74.71 5,147,757 -3.26(-4.18%)
Dec 01, 2022 75.21 78.94 74.93 77.97 4,249,803 +2.19(+2.89%)
Nov 30, 2022 71.26 75.90 70.07 75.78 6,043,537 +3.72(+5.16%)
Nov 29, 2022 73.98 74.14 71.82 72.06 2,598,218 -1.41(-1.92%)
Nov 28, 2022 74.36 75.25 73.19 73.47 2,362,410 -1.37(-1.83%)
Nov 25, 2022 74.67 75.05 72.66 74.84 3,334,588 -0.47(-0.62%)
Nov 23, 2022 72.59 75.98 71.40 75.31 3,471,340 +2.98(+4.12%)
Nov 22, 2022 73.35 73.36 70.47 72.33 5,017,242 -1.02(-1.39%)
Nov 21, 2022 75.12 75.86 73.32 73.35 2,735,902 -3.17(-4.14%)
Nov 18, 2022 80.22 80.82 74.55 76.52 4,767,418 -2.48(-3.14%)
Nov 17, 2022 78.89 81.20 77.50 79.00 3,310,772 -3.44(-4.17%)
Nov 16, 2022 84.50 84.67 81.40 82.44 4,888,171 -3.66(-4.25%)
Nov 15, 2022 82.43 86.88 82.28 86.10 7,187,285 +7.98(+10.22%)
Nov 14, 2022 81.30 81.76 77.53 78.12 4,770,231 -4.23(-5.14%)
Nov 11, 2022 77.01 83.69 76.06 82.35 5,972,924 +5.83(+7.62%)
Nov 10, 2022 76.09 78.69 74.54 76.52 10,426,374 +9.30(+13.84%)
Nov 09, 2022 69.60 69.63 66.45 67.22 3,873,261 -3.27(-4.64%)
Nov 08, 2022 70.20 72.72 67.85 70.49 3,789,548 +1.01(+1.45%)
Nov 07, 2022 71.10 71.39 68.68 69.48 4,579,728 -0.90(-1.28%)
Nov 04, 2022 75.30 75.59 68.70 70.38 8,624,250 -4.63(-6.17%)
Nov 03, 2022 78.80 79.03 74.80 75.01 10,604,544 +0.53(+0.71%)
Nov 02, 2022 79.12 79.24 74.38 74.48 8,662,066 -6.32(-7.82%)
Nov 01, 2022 83.24 84.05 79.50 80.80 3,506,619 +0.29(+0.36%)
Oct 31, 2022 80.88 82.50 79.75 80.51 4,077,354 -0.62(-0.76%)
Oct 28, 2022 78.45 81.40 75.95 81.13 7,762,259 -1.03(-1.25%)
Oct 27, 2022 83.00 84.64 81.38 82.16 4,090,614 +0.66(+0.81%)
Oct 26, 2022 81.58 86.69 80.49 81.50 5,824,398 -7.25(-8.17%)
Oct 25, 2022 82.98 89.04 82.98 88.75 5,496,994 +6.32(+7.67%)
Oct 24, 2022 82.98 82.98 79.37 82.43 2,961,378 +0.28(+0.34%)
Oct 21, 2022 80.90 82.30 77.65 82.15 4,779,918 -0.19(-0.23%)
Oct 20, 2022 81.72 86.22 80.62 82.34 5,594,803 +3.34(+4.23%)
Oct 19, 2022 80.24 80.85 78.06 79.00 2,826,355 -2.78(-3.40%)
Oct 18, 2022 84.82 85.15 81.13 81.78 3,660,723 +0.99(+1.23%)
Oct 17, 2022 79.36 81.99 78.53 80.79 4,398,204 +5.10(+6.74%)
Oct 14, 2022 82.62 83.33 75.53 75.69 4,201,555 -5.21(-6.44%)
Oct 13, 2022 77.34 82.27 75.59 80.90 5,417,297 -1.45(-1.76%)
Oct 12, 2022 82.63 83.60 80.26 82.35 3,260,834 -0.37(-0.45%)
Oct 11, 2022 84.83 85.37 80.43 82.72 3,820,477 -1.30(-1.55%)
Oct 10, 2022 87.61 88.39 81.87 84.02 4,510,621 -4.04(-4.59%)
Oct 07, 2022 90.82 90.90 87.33 88.06 3,011,019 -5.60(-5.98%)
Oct 06, 2022 94.75 97.31 93.10 93.66 2,376,116 -1.45(-1.52%)
Oct 05, 2022 92.87 96.15 90.67 95.11 3,489,737 -0.24(-0.25%)
Oct 04, 2022 94.99 96.87 94.56 95.35 4,951,054 +4.41(+4.85%)
Oct 03, 2022 89.61 91.72 86.55 90.94 3,244,036 +2.16(+2.43%)
Sep 30, 2022 87.86 91.46 86.80 88.78 4,006,114 +1.33(+1.52%)
Sep 29, 2022 87.50 89.12 85.84 87.45 3,242,615 -2.31(-2.57%)
Sep 28, 2022 88.11 90.38 86.94 89.76 3,098,312 +2.02(+2.30%)
Sep 27, 2022 88.14 89.58 86.69 87.74 2,888,169 +1.33(+1.54%)
Sep 26, 2022 87.15 90.07 86.26 86.41 2,728,145 -0.87(-1.00%)
Sep 23, 2022 88.15 89.95 86.09 87.28 5,433,084 -2.16(-2.42%)
Sep 22, 2022 93.92 95.36 89.36 89.44 5,835,200 -5.07(-5.36%)
Sep 21, 2022 95.50 99.42 93.59 94.51 4,184,509 +0.94(+1.00%)
Sep 20, 2022 92.97 95.00 91.87 93.57 2,996,691 -0.23(-0.25%)
Sep 19, 2022 90.35 93.94 90.15 93.80 3,479,909 +2.55(+2.79%)
Sep 16, 2022 91.76 92.11 89.52 91.25 6,118,076 -4.11(-4.31%)
Sep 15, 2022 95.26 100.81 94.59 95.36 5,116,922 -1.67(-1.72%)
Sep 14, 2022 98.34 100.13 96.04 97.03 3,540,231 +0.40(+0.41%)
Sep 13, 2022 97.00 99.14 95.84 96.63 5,023,030 -7.76(-7.43%)
Sep 12, 2022 102.07 104.95 101.62 104.39 4,011,249 +3.85(+3.83%)
Sep 09, 2022 100.00 101.29 99.28 100.54 4,774,868 +2.65(+2.71%)
Sep 08, 2022 94.35 99.42 93.60 97.89 3,678,783 +2.27(+2.37%)
Sep 07, 2022 92.09 96.06 91.16 95.62 2,759,621 +3.29(+3.56%)
Sep 06, 2022 96.63 96.63 92.15 92.33 3,670,515 -4.61(-4.76%)
Sep 02, 2022 99.19 100.60 95.50 96.94 3,771,695 -0.20(-0.21%)
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.