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

Twilio (NY: TWLO )

57.55 -0.87 (-1.49%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 31, 2023 63.10 69.81 62.51 69.62 16,074,512 +6.95(+11.09%)
May 30, 2023 61.84 63.84 61.34 62.67 5,344,612 +2.57(+4.28%)
May 26, 2023 59.00 61.72 58.88 60.10 3,906,897 +1.02(+1.73%)
May 25, 2023 62.50 62.64 59.01 59.08 5,821,018 -2.33(-3.79%)
May 24, 2023 58.24 62.23 57.89 61.41 9,062,634 +2.28(+3.86%)
May 23, 2023 57.61 61.64 57.51 59.13 10,497,837 +1.42(+2.46%)
May 22, 2023 51.15 58.25 51.10 57.71 13,117,565 +6.50(+12.69%)
May 19, 2023 48.92 51.29 48.84 51.21 6,475,027 +2.30(+4.70%)
May 18, 2023 47.96 49.07 47.37 48.91 5,398,464 +0.89(+1.85%)
May 17, 2023 47.83 48.49 47.45 48.02 4,215,139 +0.66(+1.39%)
May 16, 2023 46.60 47.56 46.16 47.36 4,456,953 -0.02(-0.04%)
May 15, 2023 45.60 47.38 45.30 47.38 5,539,084 +1.55(+3.38%)
May 12, 2023 46.81 46.99 45.02 45.83 8,676,196 -1.65(-3.48%)
May 11, 2023 47.77 48.10 46.90 47.48 8,428,279 -1.44(-2.94%)
May 10, 2023 45.88 49.04 45.68 48.92 25,493,368 -7.08(-12.64%)
May 09, 2023 53.76 56.36 53.59 56.00 9,906,750 +1.16(+2.12%)
May 08, 2023 53.34 55.09 52.94 54.84 4,227,600 +2.47(+4.72%)
May 05, 2023 51.67 52.65 51.65 52.37 3,392,973 +1.56(+3.07%)
May 04, 2023 50.11 51.50 50.01 50.81 2,369,579 +0.98(+1.97%)
May 03, 2023 50.23 51.34 49.70 49.83 3,260,097 -0.29(-0.58%)
May 02, 2023 51.39 51.76 49.83 50.12 3,148,458 -1.85(-3.56%)
May 01, 2023 52.35 52.84 51.52 51.97 2,334,775 -0.64(-1.22%)
Apr 28, 2023 52.12 52.82 51.39 52.61 2,514,698 -0.16(-0.30%)
Apr 27, 2023 52.58 53.59 51.59 52.77 3,248,364 +0.21(+0.40%)
Apr 26, 2023 54.00 54.59 52.22 52.56 2,616,401 -0.17(-0.32%)
Apr 25, 2023 54.52 54.62 52.63 52.73 3,982,844 -2.30(-4.18%)
Apr 24, 2023 56.84 57.30 54.36 55.03 5,763,955 -2.23(-3.89%)
Apr 21, 2023 57.56 58.16 57.00 57.26 2,288,578 -0.12(-0.21%)
Apr 20, 2023 58.02 59.21 57.23 57.38 3,077,234 -1.58(-2.68%)
Apr 19, 2023 59.02 59.60 58.61 58.96 2,656,006 -1.17(-1.95%)
Apr 18, 2023 60.95 61.27 59.61 60.13 2,131,843 -0.10(-0.17%)
Apr 17, 2023 59.55 60.44 59.02 60.23 2,897,196 +0.61(+1.02%)
Apr 14, 2023 59.25 60.40 58.35 59.62 2,204,815 -0.23(-0.38%)
Apr 13, 2023 58.70 60.98 58.53 59.85 3,138,105 +1.72(+2.96%)
Apr 12, 2023 60.58 60.94 58.07 58.13 3,323,319 -0.91(-1.54%)
Apr 11, 2023 58.85 60.40 58.08 59.04 2,718,071 -0.60(-1.01%)
Apr 10, 2023 59.69 60.08 58.14 59.64 3,593,938 -1.12(-1.84%)
Apr 06, 2023 58.84 60.88 57.88 60.76 3,592,744 +1.44(+2.43%)
Apr 05, 2023 63.38 63.38 58.57 59.32 7,981,072 -4.87(-7.59%)
Apr 04, 2023 64.51 65.00 63.62 64.19 2,148,495 -0.06(-0.09%)
Apr 03, 2023 65.35 66.00 63.38 64.25 2,582,853 -2.38(-3.57%)
Mar 31, 2023 63.69 66.78 63.09 66.63 3,610,566 +3.26(+5.14%)
Mar 30, 2023 63.85 64.20 62.83 63.37 2,200,119 +0.45(+0.72%)
Mar 29, 2023 63.12 63.72 62.20 62.92 2,705,023 +0.83(+1.34%)
Mar 28, 2023 61.76 62.59 61.25 62.09 1,778,096 -0.25(-0.40%)
Mar 27, 2023 62.63 63.12 61.50 62.34 2,754,747 +0.86(+1.40%)
Mar 24, 2023 61.70 62.35 60.19 61.48 2,788,021 -0.90(-1.44%)
Mar 23, 2023 63.26 64.49 61.46 62.38 4,160,801 -0.31(-0.49%)
Mar 22, 2023 65.42 65.84 62.61 62.69 3,493,688 -2.89(-4.41%)
Mar 21, 2023 63.24 65.83 62.89 65.58 3,401,811 +3.00(+4.79%)
Mar 20, 2023 62.01 63.30 61.38 62.58 2,781,968 -0.28(-0.45%)
Mar 17, 2023 63.44 64.14 62.09 62.86 3,696,194 -1.32(-2.06%)
Mar 16, 2023 63.54 64.95 62.42 64.18 3,617,797 +0.78(+1.23%)
Mar 15, 2023 61.89 63.63 61.30 63.40 3,692,244 +0.41(+0.65%)
Mar 14, 2023 64.61 65.09 62.21 62.99 5,277,720 -0.22(-0.35%)
Mar 13, 2023 62.75 65.68 61.90 63.21 4,871,152 -1.15(-1.79%)
Mar 10, 2023 67.71 68.77 63.33 64.36 6,387,163 -4.54(-6.59%)
Mar 09, 2023 72.07 74.10 68.70 68.90 4,016,236 -3.22(-4.46%)
Mar 08, 2023 73.20 74.01 71.58 72.12 2,913,178 -1.58(-2.14%)
Mar 07, 2023 74.16 76.21 73.45 73.70 3,292,546 -0.18(-0.24%)
Mar 06, 2023 74.08 75.81 73.43 73.88 4,229,855 +0.00(+0.00%)
Mar 03, 2023 71.53 75.25 71.50 73.88 5,811,705 +2.24(+3.13%)
Mar 02, 2023 65.00 72.07 64.76 71.64 9,306,737 +5.90(+8.97%)
Mar 01, 2023 66.87 67.85 65.58 65.74 3,436,106 -1.47(-2.19%)
Feb 28, 2023 66.51 69.25 65.92 67.21 11,488,464 +3.44(+5.39%)
Feb 27, 2023 64.45 65.25 63.39 63.77 3,886,565 -0.33(-0.51%)
Feb 24, 2023 63.38 64.28 61.90 64.10 4,342,346 -0.79(-1.22%)
Feb 23, 2023 67.25 67.41 63.42 64.89 5,250,802 -1.04(-1.58%)
Feb 22, 2023 67.30 68.56 65.16 65.93 4,345,677 -0.56(-0.84%)
Feb 21, 2023 68.67 70.43 66.05 66.49 6,031,501 -4.18(-5.91%)
Feb 17, 2023 74.95 74.95 69.80 70.67 9,330,710 -4.78(-6.34%)
Feb 16, 2023 73.46 79.70 72.69 75.45 22,065,444 +9.40(+14.23%)
Feb 15, 2023 62.52 66.19 61.79 66.05 10,678,014 +3.95(+6.36%)
Feb 14, 2023 60.52 63.28 59.86 62.10 6,546,244 +0.78(+1.27%)
Feb 13, 2023 64.18 64.30 60.21 61.32 9,209,077 +1.25(+2.08%)
Feb 10, 2023 59.97 61.10 59.17 60.07 3,411,701 -1.24(-2.02%)
Feb 09, 2023 63.00 64.55 61.00 61.31 3,459,344 -1.14(-1.83%)
Feb 08, 2023 63.10 64.09 62.37 62.45 2,692,206 -1.09(-1.72%)
Feb 07, 2023 61.39 63.79 60.26 63.54 3,377,268 +2.00(+3.25%)
Feb 06, 2023 61.20 62.69 60.84 61.54 2,758,461 -0.96(-1.54%)
Feb 03, 2023 62.58 64.97 61.65 62.50 3,085,207 -2.95(-4.51%)
Feb 02, 2023 65.25 67.18 64.15 65.45 5,643,825 +3.16(+5.07%)
Feb 01, 2023 60.30 62.80 58.98 62.29 4,364,858 +2.45(+4.09%)
Jan 31, 2023 58.37 60.25 58.21 59.84 3,473,907 +1.86(+3.21%)
Jan 30, 2023 59.15 60.38 57.85 57.98 2,847,791 -2.41(-3.99%)
Jan 27, 2023 58.84 61.49 58.70 60.39 3,363,845 +0.97(+1.63%)
Jan 26, 2023 58.46 59.52 57.11 59.42 3,915,303 +2.86(+5.06%)
Jan 25, 2023 53.62 56.57 52.85 56.56 3,576,779 +0.15(+0.27%)
Jan 24, 2023 56.40 59.66 55.67 56.41 4,870,135 +0.05(+0.09%)
Jan 23, 2023 54.94 56.38 54.13 56.36 3,102,490 +2.10(+3.87%)
Jan 20, 2023 52.43 54.46 52.04 54.26 2,726,577 +2.16(+4.15%)
Jan 19, 2023 52.41 53.30 51.05 52.10 2,723,049 -1.51(-2.82%)
Jan 18, 2023 56.25 56.56 53.20 53.61 3,505,266 -1.65(-2.99%)
Jan 17, 2023 53.80 55.57 52.32 55.26 3,866,471 +1.24(+2.30%)
Jan 13, 2023 52.22 54.25 51.91 54.02 2,619,269 +1.30(+2.47%)
Jan 12, 2023 51.95 52.76 49.41 52.72 3,118,528 +1.19(+2.31%)
Jan 11, 2023 50.86 51.82 49.98 51.53 2,336,449 +1.11(+2.20%)
Jan 10, 2023 50.33 51.05 49.54 50.42 2,141,062 -0.06(-0.12%)
Jan 09, 2023 50.94 52.12 50.41 50.48 2,578,812 +0.36(+0.72%)
Jan 06, 2023 50.03 50.73 48.05 50.12 2,909,499 -0.07(-0.14%)
Jan 05, 2023 51.64 51.73 49.70 50.19 3,508,836 -1.93(-3.70%)
Jan 04, 2023 51.48 52.78 50.26 52.12 3,190,393 +1.70(+3.37%)
Jan 03, 2023 50.00 51.33 48.92 50.42 3,944,736 +1.46(+2.98%)
Dec 30, 2022 46.90 49.06 46.60 48.96 3,043,335 +0.85(+1.77%)
Dec 29, 2022 45.93 48.60 45.50 48.11 3,458,230 +2.82(+6.23%)
Dec 28, 2022 44.28 45.44 43.78 45.29 2,855,634 +0.70(+1.57%)
Dec 27, 2022 44.32 44.85 42.78 44.59 3,142,868 -0.16(-0.36%)
Dec 23, 2022 44.69 44.92 43.77 44.75 1,913,548 -0.23(-0.51%)
Dec 22, 2022 46.23 46.23 43.59 44.98 3,637,719 -1.93(-4.11%)
Dec 21, 2022 47.08 47.61 45.61 46.91 4,249,706 -0.05(-0.11%)
Dec 20, 2022 45.50 47.40 45.41 46.96 2,814,280 +0.65(+1.40%)
Dec 19, 2022 47.92 48.57 45.86 46.31 3,312,573 -1.61(-3.36%)
Dec 16, 2022 47.86 48.86 46.88 47.92 4,454,417 -0.13(-0.27%)
Dec 15, 2022 49.48 51.15 47.99 48.05 4,708,939 -2.98(-5.84%)
Dec 14, 2022 49.53 51.97 49.18 51.03 3,772,391 +1.28(+2.57%)
Dec 13, 2022 51.60 53.64 48.53 49.75 8,343,547 +1.55(+3.22%)
Dec 12, 2022 46.01 48.61 45.38 48.20 4,593,891 +2.65(+5.82%)
Dec 09, 2022 45.70 47.11 44.95 45.55 3,475,305 -0.24(-0.52%)
Dec 08, 2022 45.78 46.80 44.35 45.79 3,366,810 +0.49(+1.08%)
Dec 07, 2022 45.74 46.06 44.31 45.30 3,383,468 -0.28(-0.61%)
Dec 06, 2022 46.15 46.25 44.46 45.58 2,676,119 -0.51(-1.11%)
Dec 05, 2022 48.54 49.64 45.27 46.09 3,763,287 -2.55(-5.24%)
Dec 02, 2022 47.95 49.19 47.15 48.64 2,533,131 -0.80(-1.62%)
Dec 01, 2022 48.67 50.84 48.37 49.44 4,232,266 +0.42(+0.86%)
Nov 30, 2022 45.46 49.28 44.83 49.02 5,487,457 +3.27(+7.15%)
Nov 29, 2022 47.07 47.96 45.46 45.75 3,578,145 -1.02(-2.18%)
Nov 28, 2022 47.42 48.94 46.39 46.77 3,464,212 -1.79(-3.69%)
Nov 25, 2022 47.79 48.78 47.28 48.56 1,363,650 +0.20(+0.41%)
Nov 23, 2022 46.13 48.47 45.57 48.36 3,879,155 +2.27(+4.93%)
Nov 22, 2022 45.86 46.28 44.70 46.09 4,253,833 +0.20(+0.44%)
Nov 21, 2022 48.10 48.39 45.68 45.89 5,418,440 -3.36(-6.82%)
Nov 18, 2022 51.00 51.49 48.53 49.25 3,345,218 -1.50(-2.96%)
Nov 17, 2022 49.28 51.69 48.77 50.75 4,010,863 -0.06(-0.12%)
Nov 16, 2022 52.54 53.26 50.45 50.81 4,507,490 -3.07(-5.70%)
Nov 15, 2022 56.37 56.94 53.39 53.88 5,536,769 +1.04(+1.97%)
Nov 14, 2022 54.19 54.97 51.91 52.84 5,089,302 -2.43(-4.40%)
Nov 11, 2022 50.77 55.69 49.72 55.27 6,953,648 +4.56(+8.99%)
Nov 10, 2022 46.59 50.99 46.22 50.71 9,184,085 +7.11(+16.31%)
Nov 09, 2022 43.50 44.16 42.55 43.60 5,466,586 -0.86(-1.93%)
Nov 08, 2022 46.02 46.16 43.50 44.46 7,965,384 -1.22(-2.67%)
Nov 07, 2022 43.29 46.59 42.00 45.68 19,694,328 +2.94(+6.88%)
Nov 04, 2022 48.35 48.99 41.00 42.74 44,840,872 -22.62(-34.61%)
Nov 03, 2022 66.18 68.36 65.08 65.36 6,562,878 -2.03(-3.01%)
Nov 02, 2022 73.92 67.30 67.39 6,467,378 -7.69(-10.24%)
Nov 01, 2022 77.03 79.12 74.54 75.08 3,325,967 +0.71(+0.95%)
Oct 31, 2022 75.60 76.23 73.66 74.37 2,836,282 -1.23(-1.63%)
Oct 28, 2022 73.47 75.94 72.44 75.60 2,080,457 +1.00(+1.34%)
Oct 27, 2022 75.71 76.96 73.80 74.60 2,086,858 +0.32(+0.43%)
Oct 26, 2022 75.14 77.73 73.79 74.28 2,589,138 -2.33(-3.04%)
Oct 25, 2022 75.70 76.77 74.12 76.61 5,028,635 +2.60(+3.51%)
Oct 24, 2022 74.03 74.28 70.00 74.01 3,007,686 -1.44(-1.91%)
Oct 21, 2022 70.49 75.49 70.49 75.45 4,277,860 +4.58(+6.46%)
Oct 20, 2022 68.31 72.69 68.31 70.87 2,666,731 +2.11(+3.07%)
Oct 19, 2022 70.44 71.63 68.30 68.76 2,239,518 -2.45(-3.44%)
Oct 18, 2022 71.93 73.50 69.89 71.21 3,093,081 +2.82(+4.12%)
Oct 17, 2022 66.27 68.98 65.59 68.39 2,690,631 +5.12(+8.09%)
Oct 14, 2022 67.91 68.91 63.18 63.27 2,622,669 -3.12(-4.70%)
Oct 13, 2022 63.50 67.22 62.10 66.39 6,000,820 -0.84(-1.25%)
Oct 12, 2022 67.89 68.97 65.51 67.23 2,882,850 -0.60(-0.88%)
Oct 11, 2022 71.50 71.76 66.55 67.83 3,670,684 -4.16(-5.78%)
Oct 10, 2022 76.73 76.75 70.98 71.99 3,846,783 -4.85(-6.31%)
Oct 07, 2022 75.93 77.96 75.53 76.84 4,233,597 -1.19(-1.53%)
Oct 06, 2022 76.15 78.43 76.15 78.03 3,034,546 +1.78(+2.33%)
Oct 05, 2022 75.66 77.05 74.07 76.25 2,509,411 -1.28(-1.65%)
Oct 04, 2022 72.38 77.62 72.22 77.53 4,617,418 +7.90(+11.35%)
Oct 03, 2022 69.51 71.17 67.79 69.63 3,456,632 +0.49(+0.71%)
Sep 30, 2022 70.16 72.83 68.95 69.14 2,457,288 -1.45(-2.05%)
Sep 29, 2022 71.21 72.40 69.11 70.59 2,359,225 -2.70(-3.68%)
Sep 28, 2022 70.32 73.70 70.11 73.29 2,618,075 +3.18(+4.54%)
Sep 27, 2022 71.20 72.60 68.30 70.11 2,856,263 +1.11(+1.61%)
Sep 26, 2022 68.51 71.80 68.47 69.00 2,994,052 +0.87(+1.28%)
Sep 23, 2022 68.13 69.94 66.60 68.13 4,166,457 -1.64(-2.35%)
Sep 22, 2022 72.23 72.75 69.21 69.77 3,433,184 -3.03(-4.16%)
Sep 21, 2022 74.52 76.24 72.50 72.80 3,441,279 -1.71(-2.29%)
Sep 20, 2022 74.97 77.38 74.36 74.51 4,672,772 -1.50(-1.97%)
Sep 19, 2022 73.26 76.06 72.83 76.01 4,080,188 +2.10(+2.84%)
Sep 16, 2022 75.63 76.17 73.16 73.91 5,241,399 -3.78(-4.87%)
Sep 15, 2022 76.52 81.25 75.72 77.69 6,903,002 -0.28(-0.36%)
Sep 14, 2022 71.91 79.99 70.81 77.97 13,405,157 +7.10(+10.02%)
Sep 13, 2022 71.15 72.89 70.54 70.87 3,792,547 -4.78(-6.32%)
Sep 12, 2022 72.72 75.80 72.70 75.65 4,828,413 +3.46(+4.79%)
Sep 09, 2022 70.40 72.80 70.19 72.19 3,337,212 +2.77(+3.99%)
Sep 08, 2022 66.80 69.44 66.36 69.42 2,613,736 +1.52(+2.24%)
Sep 07, 2022 66.00 68.06 65.45 67.90 2,848,455 +1.96(+2.97%)
Sep 06, 2022 67.06 67.51 65.13 65.94 3,285,532 -1.07(-1.60%)
Sep 02, 2022 68.59 69.07 66.27 67.01 3,387,729 -0.64(-0.95%)
Sep 01, 2022 68.01 68.17 64.29 67.65 5,786,320 -1.93(-2.77%)
Aug 31, 2022 72.93 73.60 69.43 69.58 4,804,099 -1.64(-2.30%)
Aug 30, 2022 72.43 73.38 69.91 71.22 3,492,407 +0.10(+0.14%)
Aug 29, 2022 71.43 73.71 71.03 71.12 2,932,388 -1.22(-1.69%)
Aug 26, 2022 75.45 76.65 72.10 72.34 4,012,682 -3.39(-4.48%)
Aug 25, 2022 73.62 75.78 72.66 75.73 2,794,806 +2.82(+3.87%)
Aug 24, 2022 73.55 74.84 72.90 72.91 2,936,351 +0.07(+0.10%)
Aug 23, 2022 73.46 75.58 72.71 72.84 3,357,143 -0.48(-0.65%)
Aug 22, 2022 74.40 75.69 72.48 73.32 3,968,221 -2.72(-3.58%)
Aug 19, 2022 78.99 79.79 75.50 76.04 4,693,224 -4.65(-5.76%)
Aug 18, 2022 80.93 81.56 78.81 80.69 3,777,864 -0.70(-0.86%)
Aug 17, 2022 84.01 84.79 81.08 81.39 3,944,321 -5.37(-6.19%)
Aug 16, 2022 86.75 87.46 83.40 86.76 3,975,010 -0.70(-0.80%)
Aug 15, 2022 86.08 88.60 85.52 87.46 3,777,900 +0.56(+0.64%)
Aug 12, 2022 87.33 87.67 85.11 86.90 4,470,313 +1.32(+1.54%)
Aug 11, 2022 89.08 90.74 84.66 85.58 5,590,043 -0.65(-0.75%)
Aug 10, 2022 85.15 89.38 84.48 86.23 7,708,714 +4.97(+6.12%)
Aug 09, 2022 84.88 85.90 80.52 81.26 5,803,058 -5.22(-6.04%)
Aug 08, 2022 87.51 92.53 85.54 86.48 8,968,866 +1.56(+1.84%)
Aug 05, 2022 85.10 86.13 80.12 84.92 17,350,204 -13.27(-13.51%)
Aug 04, 2022 97.50 98.67 94.39 98.19 5,607,319 +0.50(+0.51%)
Aug 03, 2022 92.29 97.79 91.35 97.69 3,900,344 +7.82(+8.70%)
Aug 02, 2022 86.16 91.77 86.10 89.87 4,442,081 +2.50(+2.86%)
Aug 01, 2022 84.59 89.97 82.57 87.37 3,394,850 +2.57(+3.03%)
Jul 29, 2022 85.00 85.91 82.81 84.80 3,137,008 -0.80(-0.93%)
Jul 28, 2022 83.46 86.19 80.23 85.60 3,786,659 +1.22(+1.45%)
Jul 27, 2022 81.21 85.24 80.20 84.38 3,126,302 +5.43(+6.88%)
Jul 26, 2022 85.00 85.00 78.42 78.95 4,415,994 -7.63(-8.81%)
Jul 25, 2022 85.62 87.52 84.63 86.58 2,190,765 -0.75(-0.86%)
Jul 22, 2022 91.75 92.77 86.45 87.33 3,065,560 -5.12(-5.54%)
Jul 21, 2022 92.41 93.47 90.06 92.45 4,005,908 -0.95(-1.02%)
Jul 20, 2022 89.86 94.77 89.59 93.40 4,087,310 +4.30(+4.83%)
Jul 19, 2022 87.36 89.19 85.03 89.10 2,665,087 +3.79(+4.44%)
Jul 18, 2022 86.08 88.75 84.80 85.31 2,532,948 +0.88(+1.04%)
Jul 15, 2022 82.69 84.52 80.65 84.43 2,693,439 +3.25(+4.00%)
Jul 14, 2022 83.74 85.44 80.64 81.18 3,239,931 -3.91(-4.60%)
Jul 13, 2022 82.73 87.58 81.87 85.09 2,702,086 +1.58(+1.89%)
Jul 12, 2022 86.50 89.72 82.85 83.51 2,955,222 -2.36(-2.75%)
Jul 11, 2022 91.63 92.36 85.73 85.87 2,607,597 -6.84(-7.38%)
Jul 08, 2022 91.52 95.94 90.40 92.71 2,424,788 -0.87(-0.93%)
Jul 07, 2022 87.81 94.06 87.81 93.58 2,634,467 +4.88(+5.50%)
Jul 06, 2022 90.21 92.42 87.50 88.70 2,772,065 -1.78(-1.97%)
Jul 05, 2022 84.71 91.06 82.34 90.48 3,829,959 +5.31(+6.23%)
Jul 01, 2022 85.23 87.55 83.25 85.17 2,866,712 +1.36(+1.62%)
Jun 30, 2022 87.60 87.98 80.92 83.81 3,824,370 -5.79(-6.46%)
Jun 29, 2022 91.23 93.04 89.04 89.60 3,106,364 -2.01(-2.19%)
Jun 28, 2022 97.00 98.14 90.85 91.61 3,139,649 -5.60(-5.76%)
Jun 27, 2022 99.12 99.49 94.27 97.21 2,334,575 -1.91(-1.93%)
Jun 24, 2022 98.65 101.93 98.10 99.12 7,623,234 +1.71(+1.76%)
Jun 23, 2022 89.00 98.38 89.00 97.41 3,833,019 +8.96(+10.13%)
Jun 22, 2022 83.72 89.60 83.19 88.45 3,140,890 +3.28(+3.85%)
Jun 21, 2022 85.10 87.92 84.28 85.17 3,121,831 +1.15(+1.37%)
Jun 17, 2022 79.01 84.94 79.00 84.02 4,817,279 +5.29(+6.72%)
Jun 16, 2022 81.90 83.18 77.14 78.73 4,946,068 -6.43(-7.55%)
Jun 15, 2022 83.25 87.80 81.99 85.16 4,634,625 +3.30(+4.03%)
Jun 14, 2022 83.71 85.78 81.01 81.86 2,995,611 -1.78(-2.13%)
Jun 13, 2022 86.30 88.43 83.20 83.64 4,559,852 -7.09(-7.81%)
Jun 10, 2022 96.05 96.10 89.64 90.73 5,229,998 -7.76(-7.88%)
Jun 09, 2022 108.40 108.40 98.38 98.49 3,715,943 -9.90(-9.13%)
Jun 08, 2022 107.12 110.31 105.78 108.39 1,899,707 +0.96(+0.89%)
Jun 07, 2022 99.50 108.08 98.86 107.43 3,621,602 +6.09(+6.01%)
Jun 06, 2022 104.58 105.10 99.21 101.34 2,718,857 -0.40(-0.39%)
Jun 03, 2022 106.05 107.13 100.76 101.74 3,022,087 -7.47(-6.84%)
Jun 02, 2022 99.00 110.98 98.30 109.21 3,709,483 +4.94(+4.74%)
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.