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

Alteryx Inc (NY: AYX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 18, 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 (%)
Jan 31, 2024 47.45 47.55 47.40 47.46 6,948,762 +0.04(+0.08%)
Jan 30, 2024 47.40 47.43 47.36 47.42 815,760 -0.02(-0.04%)
Jan 29, 2024 47.40 47.47 47.36 47.44 838,662 +0.07(+0.15%)
Jan 26, 2024 47.35 47.44 47.32 47.37 1,037,497 -0.02(-0.04%)
Jan 25, 2024 47.46 47.48 47.35 47.39 1,121,863 -0.04(-0.08%)
Jan 24, 2024 47.48 47.48 47.40 47.43 1,152,633 +0.00(+0.00%)
Jan 23, 2024 47.47 47.50 47.39 47.43 1,253,534 -0.01(-0.02%)
Jan 22, 2024 47.47 47.55 47.40 47.44 1,582,195 -0.07(-0.15%)
Jan 19, 2024 47.44 47.52 47.36 47.51 758,050 +0.10(+0.21%)
Jan 18, 2024 47.49 47.49 47.33 47.41 777,981 +0.05(+0.11%)
Jan 17, 2024 47.26 47.39 47.26 47.36 1,580,054 +0.01(+0.02%)
Jan 16, 2024 47.26 47.42 47.25 47.35 960,774 -0.08(-0.17%)
Jan 12, 2024 47.22 47.48 47.22 47.43 2,911,129 +0.17(+0.36%)
Jan 11, 2024 47.20 47.30 47.18 47.26 3,286,467 +0.04(+0.08%)
Jan 10, 2024 47.21 47.27 47.12 47.22 2,701,746 +0.11(+0.23%)
Jan 09, 2024 47.13 47.27 47.11 47.11 1,787,808 -0.02(-0.04%)
Jan 08, 2024 47.20 47.27 47.10 47.13 1,892,019 +0.01(+0.02%)
Jan 05, 2024 47.05 47.20 47.01 47.12 3,063,657 +0.09(+0.19%)
Jan 04, 2024 47.03 47.09 46.97 47.03 4,854,693 +0.04(+0.09%)
Jan 03, 2024 46.95 47.07 46.95 46.99 5,475,015 -0.06(-0.13%)
Jan 02, 2024 47.11 47.17 46.87 47.05 7,855,570 -0.11(-0.23%)
Dec 29, 2023 47.15 47.24 47.13 47.16 1,371,293 -0.01(-0.02%)
Dec 28, 2023 47.15 47.25 47.14 47.17 1,747,836 -0.01(-0.02%)
Dec 27, 2023 47.25 47.28 47.14 47.18 1,124,084 -0.03(-0.06%)
Dec 26, 2023 47.12 47.24 47.10 47.21 1,578,356 +0.04(+0.08%)
Dec 22, 2023 47.20 47.28 47.11 47.17 2,406,841 -0.07(-0.15%)
Dec 21, 2023 47.25 47.39 47.18 47.24 1,914,120 -0.03(-0.06%)
Dec 20, 2023 47.10 47.45 47.10 47.27 3,998,206 +0.01(+0.02%)
Dec 19, 2023 47.15 47.34 47.04 47.26 6,157,021 -0.01(-0.02%)
Dec 18, 2023 47.11 47.40 46.90 47.27 17,495,796 -0.77(-1.60%)
Dec 15, 2023 48.96 49.24 47.88 48.04 4,102,615 +0.22(+0.46%)
Dec 14, 2023 46.21 50.05 46.18 47.82 8,456,489 +1.84(+4.00%)
Dec 13, 2023 45.03 46.27 44.70 45.98 1,549,292 +1.07(+2.38%)
Dec 12, 2023 44.15 45.50 44.15 44.91 1,656,294 +0.41(+0.92%)
Dec 11, 2023 42.96 44.71 42.96 44.50 1,786,055 +1.08(+2.49%)
Dec 08, 2023 41.43 43.58 41.33 43.42 2,618,472 +1.57(+3.75%)
Dec 07, 2023 41.64 42.05 40.90 41.85 733,639 +0.14(+0.34%)
Dec 06, 2023 41.94 42.18 41.39 41.71 893,018 -0.23(-0.55%)
Dec 05, 2023 41.84 42.49 41.34 41.94 1,058,184 -0.32(-0.76%)
Dec 04, 2023 41.47 42.65 41.05 42.26 1,031,490 +0.38(+0.91%)
Dec 01, 2023 40.23 42.15 39.94 41.88 1,591,020 +1.83(+4.57%)
Nov 30, 2023 40.25 40.55 38.88 40.05 2,253,289 +0.24(+0.60%)
Nov 29, 2023 40.00 40.76 39.47 39.81 1,245,759 +0.41(+1.04%)
Nov 28, 2023 37.08 39.67 37.00 39.40 1,405,001 +1.93(+5.15%)
Nov 27, 2023 37.73 38.27 37.45 37.47 566,348 -0.53(-1.39%)
Nov 24, 2023 37.90 38.34 37.56 38.00 248,738 +0.10(+0.26%)
Nov 22, 2023 37.93 38.30 37.40 37.90 735,102 +0.17(+0.45%)
Nov 21, 2023 38.82 39.20 37.60 37.73 959,918 -1.54(-3.92%)
Nov 20, 2023 38.90 40.14 38.74 39.27 1,548,512 +0.66(+1.71%)
Nov 17, 2023 38.56 38.61 37.70 38.61 1,190,867 -0.07(-0.18%)
Nov 16, 2023 37.40 38.94 37.20 38.68 1,407,604 +1.10(+2.93%)
Nov 15, 2023 37.59 38.95 37.44 37.58 1,534,528 -0.01(-0.03%)
Nov 14, 2023 38.23 38.49 37.52 37.59 1,986,417 +0.11(+0.29%)
Nov 13, 2023 36.87 37.55 36.72 37.48 1,139,038 +0.44(+1.19%)
Nov 10, 2023 36.25 37.23 35.86 37.04 1,480,578 +0.86(+2.38%)
Nov 09, 2023 36.29 37.08 35.66 36.18 1,392,800 -0.34(-0.93%)
Nov 08, 2023 36.37 37.50 36.00 36.52 2,674,856 +0.25(+0.69%)
Nov 07, 2023 36.65 37.53 34.81 36.27 8,536,208 +5.93(+19.55%)
Nov 06, 2023 31.85 31.85 29.22 30.34 5,317,679 -2.40(-7.33%)
Nov 03, 2023 30.95 32.77 30.52 32.74 3,064,972 +2.25(+7.38%)
Nov 02, 2023 31.93 32.00 29.99 30.49 1,897,245 -0.57(-1.84%)
Nov 01, 2023 32.10 32.22 30.82 31.06 1,066,512 -0.95(-2.97%)
Oct 31, 2023 31.92 32.55 31.63 32.01 878,296 +0.33(+1.04%)
Oct 30, 2023 31.69 31.80 30.79 31.68 4,055,344 +0.22(+0.70%)
Oct 27, 2023 31.86 32.22 31.29 31.46 1,229,845 +0.10(+0.32%)
Oct 26, 2023 31.00 31.58 30.54 31.36 1,153,431 +0.29(+0.93%)
Oct 25, 2023 33.10 33.11 31.05 31.07 1,540,961 -2.20(-6.61%)
Oct 24, 2023 31.85 33.41 31.85 33.27 3,500,045 +1.55(+4.89%)
Oct 23, 2023 33.82 33.85 31.70 31.72 3,815,774 -3.22(-9.22%)
Oct 20, 2023 35.01 35.57 34.36 34.94 1,959,095 -0.63(-1.77%)
Oct 19, 2023 35.94 36.40 35.46 35.57 1,587,528 -0.14(-0.39%)
Oct 18, 2023 36.74 36.95 35.69 35.71 1,296,718 -1.04(-2.83%)
Oct 17, 2023 35.86 37.09 35.73 36.75 1,183,469 +0.38(+1.04%)
Oct 16, 2023 35.28 36.89 35.28 36.37 1,578,169 +1.16(+3.29%)
Oct 13, 2023 35.17 35.28 34.51 35.21 1,303,399 -0.05(-0.14%)
Oct 12, 2023 35.89 36.34 34.75 35.26 1,628,844 -1.11(-3.05%)
Oct 11, 2023 37.06 37.11 35.98 36.37 1,348,610 -0.49(-1.33%)
Oct 10, 2023 36.95 37.43 36.46 36.86 1,872,608 -0.14(-0.38%)
Oct 09, 2023 36.69 37.50 36.53 37.00 1,179,047 -0.28(-0.75%)
Oct 06, 2023 37.02 38.10 36.81 37.28 1,403,385 -0.20(-0.53%)
Oct 05, 2023 36.24 37.50 35.91 37.48 1,171,062 +1.17(+3.22%)
Oct 04, 2023 36.28 36.54 35.40 36.31 1,297,994 +0.23(+0.64%)
Oct 03, 2023 36.45 37.03 36.02 36.08 2,136,815 -0.75(-2.04%)
Oct 02, 2023 37.19 38.30 36.69 36.83 3,997,275 -0.86(-2.28%)
Sep 29, 2023 37.64 38.69 37.48 37.69 4,400,963 +0.59(+1.59%)
Sep 28, 2023 35.73 37.35 35.73 37.10 3,654,388 +1.07(+2.97%)
Sep 27, 2023 36.52 37.10 35.66 36.03 1,607,675 -0.26(-0.72%)
Sep 26, 2023 36.64 37.27 36.23 36.29 932,539 -0.53(-1.44%)
Sep 25, 2023 36.26 36.83 36.58 36.82 1,597,150 +0.18(+0.49%)
Sep 22, 2023 37.36 37.37 36.12 36.64 1,750,267 -0.09(-0.25%)
Sep 21, 2023 35.96 37.08 35.44 36.73 1,820,597 +0.76(+2.11%)
Sep 20, 2023 36.36 36.37 35.73 35.97 2,209,271 +0.01(+0.03%)
Sep 19, 2023 36.27 36.57 35.70 35.96 1,317,116 -0.56(-1.53%)
Sep 18, 2023 36.30 37.18 35.35 36.52 3,513,641 +1.67(+4.79%)
Sep 15, 2023 35.04 35.60 34.62 34.85 2,288,888 -0.76(-2.13%)
Sep 14, 2023 35.10 35.68 34.88 35.61 1,229,976 +0.57(+1.63%)
Sep 13, 2023 35.37 35.70 34.82 35.04 1,573,826 -0.40(-1.13%)
Sep 12, 2023 35.85 36.77 35.36 35.44 2,114,790 -0.70(-1.94%)
Sep 11, 2023 35.11 36.41 34.99 36.14 2,878,457 +0.80(+2.26%)
Sep 08, 2023 34.63 35.63 34.32 35.34 2,689,406 +0.95(+2.76%)
Sep 07, 2023 34.26 35.75 34.22 34.39 4,821,939 -0.19(-0.55%)
Sep 06, 2023 30.30 35.92 30.24 34.58 13,265,340 +4.19(+13.79%)
Sep 05, 2023 29.30 30.52 29.09 30.39 1,210,671 +0.66(+2.22%)
Sep 01, 2023 29.84 30.39 29.71 29.73 1,428,588 +0.21(+0.71%)
Aug 31, 2023 29.77 30.25 29.33 29.52 1,528,880 +0.07(+0.24%)
Aug 30, 2023 29.29 29.70 29.05 29.45 1,117,997 +0.24(+0.82%)
Aug 29, 2023 28.60 29.81 28.55 29.21 1,161,874 +0.42(+1.46%)
Aug 28, 2023 28.93 29.18 28.47 28.79 879,610 -0.05(-0.17%)
Aug 25, 2023 28.47 29.07 28.29 28.84 982,758 +0.34(+1.19%)
Aug 24, 2023 29.42 29.68 28.22 28.50 2,648,840 -0.69(-2.36%)
Aug 23, 2023 28.33 29.78 28.15 29.19 1,659,554 +0.79(+2.78%)
Aug 22, 2023 28.65 29.05 28.15 28.40 1,304,322 +0.24(+0.85%)
Aug 21, 2023 28.36 28.61 28.02 28.16 1,923,740 -0.21(-0.74%)
Aug 18, 2023 28.02 28.70 27.92 28.37 1,374,933 -0.10(-0.35%)
Aug 17, 2023 29.31 29.31 28.26 28.47 2,889,783 -0.84(-2.87%)
Aug 16, 2023 29.79 30.58 29.30 29.31 6,368,554 -0.72(-2.40%)
Aug 15, 2023 30.26 30.60 29.78 30.03 1,905,646 -0.57(-1.86%)
Aug 14, 2023 28.51 30.91 28.48 30.60 2,564,303 +1.70(+5.88%)
Aug 11, 2023 28.69 29.29 28.62 28.90 1,874,592 -0.03(-0.10%)
Aug 10, 2023 29.52 29.97 28.50 28.93 2,633,137 -0.53(-1.80%)
Aug 09, 2023 31.29 31.42 29.22 29.46 3,924,944 -1.41(-4.57%)
Aug 08, 2023 30.26 31.40 28.90 30.87 14,967,236 -6.75(-17.94%)
Aug 07, 2023 37.75 38.06 36.27 37.62 4,595,339 -0.72(-1.88%)
Aug 04, 2023 38.26 38.63 37.36 38.34 1,932,776 +0.58(+1.54%)
Aug 03, 2023 38.02 38.73 37.63 37.76 1,141,423 -0.43(-1.13%)
Aug 02, 2023 40.26 40.51 37.99 38.19 1,462,074 -2.93(-7.13%)
Aug 01, 2023 40.75 41.20 39.83 41.12 1,200,768 -0.34(-0.82%)
Jul 31, 2023 40.00 41.71 39.86 41.46 1,488,006 +2.59(+6.66%)
Jul 28, 2023 38.50 39.25 38.26 38.87 1,070,945 +0.67(+1.75%)
Jul 27, 2023 40.75 40.87 37.90 38.20 1,443,084 -1.96(-4.88%)
Jul 26, 2023 39.94 40.44 39.40 40.16 909,650 +0.20(+0.50%)
Jul 25, 2023 40.03 40.78 39.64 39.96 1,054,463 +0.24(+0.60%)
Jul 24, 2023 40.05 40.30 38.37 39.72 1,389,772 -0.25(-0.63%)
Jul 21, 2023 39.67 40.28 38.57 39.97 1,692,046 +0.73(+1.86%)
Jul 20, 2023 40.83 41.28 39.07 39.24 1,268,741 -2.16(-5.22%)
Jul 19, 2023 41.99 42.77 41.13 41.40 1,271,647 -0.08(-0.19%)
Jul 18, 2023 41.19 41.94 39.77 41.48 1,337,801 +0.26(+0.63%)
Jul 17, 2023 40.44 41.80 40.44 41.22 1,246,275 +0.86(+2.13%)
Jul 14, 2023 42.47 42.74 40.22 40.36 3,116,023 -1.99(-4.70%)
Jul 13, 2023 43.76 44.70 41.85 42.35 2,431,367 -0.94(-2.17%)
Jul 12, 2023 46.30 46.33 42.28 43.29 2,532,006 -1.89(-4.18%)
Jul 11, 2023 44.27 45.21 43.61 45.18 668,083 +1.24(+2.82%)
Jul 10, 2023 43.36 44.44 43.02 43.94 765,093 +0.27(+0.62%)
Jul 07, 2023 42.95 44.20 42.95 43.67 648,457 +0.76(+1.77%)
Jul 06, 2023 43.16 43.32 42.28 42.91 1,459,996 -1.28(-2.90%)
Jul 05, 2023 45.09 45.21 44.11 44.19 1,197,218 -1.06(-2.34%)
Jul 03, 2023 45.40 45.99 44.90 45.25 527,546 -0.15(-0.33%)
Jun 30, 2023 45.00 46.04 44.93 45.40 1,130,193 +0.72(+1.61%)
Jun 29, 2023 44.34 45.34 43.64 44.68 1,251,679 +1.20(+2.76%)
Jun 28, 2023 43.53 44.81 43.38 43.48 849,804 -0.19(-0.44%)
Jun 27, 2023 42.95 43.92 42.19 43.67 1,263,679 +1.49(+3.53%)
Jun 26, 2023 42.14 43.22 41.71 42.18 1,091,531 -0.67(-1.56%)
Jun 23, 2023 43.43 43.80 42.76 42.85 1,213,526 -1.33(-3.01%)
Jun 22, 2023 43.38 44.24 42.92 44.18 864,160 +0.42(+0.96%)
Jun 21, 2023 45.19 45.41 42.75 43.76 1,884,783 -1.59(-3.51%)
Jun 20, 2023 45.09 45.94 44.32 45.35 1,422,660 -0.11(-0.24%)
Jun 16, 2023 45.87 46.01 45.05 45.46 1,846,708 -0.32(-0.70%)
Jun 15, 2023 43.92 46.01 43.91 45.78 1,569,782 +1.11(+2.48%)
Jun 14, 2023 43.57 45.30 43.41 44.67 2,032,202 +0.70(+1.59%)
Jun 13, 2023 42.59 44.44 42.40 43.97 3,257,673 +2.07(+4.94%)
Jun 12, 2023 40.20 42.06 40.20 41.90 1,751,676 +1.93(+4.83%)
Jun 09, 2023 39.81 42.23 39.62 39.97 1,866,093 +0.44(+1.11%)
Jun 08, 2023 37.80 39.63 37.66 39.53 1,915,285 +1.62(+4.27%)
Jun 07, 2023 40.44 40.83 37.54 37.91 2,995,536 -2.41(-5.98%)
Jun 06, 2023 41.50 41.95 40.08 40.32 1,761,488 -1.31(-3.15%)
Jun 05, 2023 41.69 42.60 41.35 41.63 1,683,460 -0.72(-1.70%)
Jun 02, 2023 43.42 44.14 42.13 42.35 1,996,894 -0.70(-1.63%)
Jun 01, 2023 41.49 44.62 40.86 43.05 5,759,816 +4.11(+10.55%)
May 31, 2023 36.67 38.95 36.67 38.94 2,471,193 +1.99(+5.39%)
May 30, 2023 36.86 37.97 36.65 36.95 1,825,531 +1.12(+3.13%)
May 26, 2023 37.10 37.51 35.81 35.83 2,781,283 -1.41(-3.79%)
May 25, 2023 40.28 40.46 37.23 37.24 2,058,788 -2.55(-6.41%)
May 24, 2023 39.11 40.31 38.95 39.79 1,780,966 +1.19(+3.08%)
May 23, 2023 39.13 39.95 38.44 38.60 1,250,691 -0.82(-2.08%)
May 22, 2023 38.35 39.61 38.19 39.42 1,253,926 +0.92(+2.39%)
May 19, 2023 38.90 39.32 38.13 38.50 1,511,732 -0.58(-1.48%)
May 18, 2023 38.19 39.24 37.97 39.08 1,381,145 +1.03(+2.71%)
May 17, 2023 36.33 38.21 36.26 38.05 1,504,299 +1.79(+4.94%)
May 16, 2023 36.30 36.72 35.85 36.26 1,126,924 -0.50(-1.36%)
May 15, 2023 35.74 36.81 35.50 36.76 1,954,867 +0.96(+2.68%)
May 12, 2023 36.70 36.98 35.31 35.80 1,289,503 -1.02(-2.77%)
May 11, 2023 36.70 37.33 36.39 36.82 1,365,372 -0.16(-0.43%)
May 10, 2023 36.33 37.27 36.12 36.98 1,414,243 +1.33(+3.73%)
May 09, 2023 35.90 36.49 35.65 35.65 874,317 -0.66(-1.82%)
May 08, 2023 36.24 36.68 35.67 36.31 1,194,097 +0.34(+0.95%)
May 05, 2023 35.98 36.74 35.35 35.97 2,690,970 +0.49(+1.38%)
May 04, 2023 36.48 37.02 35.06 35.48 3,040,878 -0.79(-2.18%)
May 03, 2023 35.13 36.86 34.70 36.27 4,883,815 +0.42(+1.17%)
May 02, 2023 37.70 37.88 35.57 35.85 4,830,588 -2.10(-5.53%)
May 01, 2023 40.85 40.88 37.73 37.95 6,534,871 -3.18(-7.73%)
Apr 28, 2023 42.01 44.97 40.44 41.13 9,034,348 -9.89(-19.38%)
Apr 27, 2023 50.63 51.60 50.51 51.02 2,170,823 +0.63(+1.25%)
Apr 26, 2023 50.27 51.09 50.01 50.39 1,585,375 +1.22(+2.48%)
Apr 25, 2023 51.19 51.19 49.14 49.17 1,132,020 -2.73(-5.26%)
Apr 24, 2023 54.88 54.88 51.64 51.90 1,143,353 -0.23(-0.44%)
Apr 21, 2023 50.72 52.59 50.63 52.13 908,347 +1.41(+2.78%)
Apr 20, 2023 52.22 52.78 50.63 50.72 847,732 -2.18(-4.12%)
Apr 19, 2023 53.00 53.66 52.43 52.90 842,695 -0.67(-1.25%)
Apr 18, 2023 55.03 55.03 53.36 53.57 519,989 -0.77(-1.42%)
Apr 17, 2023 53.92 54.38 53.28 54.34 754,844 +0.49(+0.91%)
Apr 14, 2023 52.32 53.96 51.76 53.85 1,393,586 +1.03(+1.95%)
Apr 13, 2023 51.88 53.15 51.88 52.82 914,468 +1.40(+2.72%)
Apr 12, 2023 53.22 53.90 51.31 51.42 1,348,581 -1.41(-2.67%)
Apr 11, 2023 53.30 53.75 51.79 52.83 1,479,335 -1.16(-2.15%)
Apr 10, 2023 53.04 54.07 52.66 53.99 723,396 +0.14(+0.26%)
Apr 06, 2023 53.20 53.98 52.06 53.85 1,225,897 +0.21(+0.39%)
Apr 05, 2023 56.83 56.83 53.51 53.64 1,114,627 -3.63(-6.34%)
Apr 04, 2023 58.24 58.55 56.49 57.27 525,402 -0.81(-1.39%)
Apr 03, 2023 58.21 58.74 57.26 58.08 502,582 -0.76(-1.29%)
Mar 31, 2023 56.95 59.65 56.42 58.84 912,121 +2.34(+4.14%)
Mar 30, 2023 58.00 58.25 56.36 56.50 744,443 -0.82(-1.43%)
Mar 29, 2023 56.88 57.41 56.38 57.32 741,446 +1.10(+1.96%)
Mar 28, 2023 56.56 56.69 56.13 56.22 534,287 -0.37(-0.65%)
Mar 27, 2023 56.83 57.09 56.12 56.59 839,335 +0.20(+0.35%)
Mar 24, 2023 56.57 57.41 55.58 56.39 1,018,740 -0.46(-0.81%)
Mar 23, 2023 57.56 58.20 56.50 56.85 934,450 +0.33(+0.58%)
Mar 22, 2023 58.00 58.40 56.49 56.52 1,081,078 -1.61(-2.77%)
Mar 21, 2023 57.14 58.29 56.97 58.13 866,992 +1.70(+3.01%)
Mar 20, 2023 56.99 57.34 55.67 56.43 879,373 -0.80(-1.40%)
Mar 17, 2023 56.83 57.64 56.08 57.23 1,055,584 -0.12(-0.21%)
Mar 16, 2023 56.87 58.07 56.04 57.35 1,306,433 +0.64(+1.13%)
Mar 15, 2023 56.30 56.74 55.29 56.71 1,280,314 -0.35(-0.61%)
Mar 14, 2023 57.86 58.45 56.13 57.06 1,647,042 -0.08(-0.14%)
Mar 13, 2023 57.15 58.20 56.41 57.14 1,712,546 -0.64(-1.11%)
Mar 10, 2023 60.33 60.45 57.10 57.78 2,139,563 -3.14(-5.15%)
Mar 09, 2023 65.01 65.82 60.89 60.92 1,911,268 -4.38(-6.71%)
Mar 08, 2023 65.76 66.00 64.84 65.30 1,038,026 -0.46(-0.70%)
Mar 07, 2023 67.07 67.85 65.69 65.76 1,046,477 -1.46(-2.17%)
Mar 06, 2023 68.75 70.31 67.10 67.22 1,480,762 -0.67(-0.99%)
Mar 03, 2023 65.35 68.48 65.35 67.89 1,616,009 +2.59(+3.97%)
Mar 02, 2023 64.32 65.41 63.32 65.30 938,339 -0.04(-0.06%)
Mar 01, 2023 65.22 65.89 64.50 65.34 626,782 +0.03(+0.05%)
Feb 28, 2023 65.54 66.36 65.20 65.31 889,588 -0.45(-0.68%)
Feb 27, 2023 66.56 67.30 65.58 65.76 1,033,922 -0.44(-0.66%)
Feb 24, 2023 65.56 66.86 65.05 66.20 604,151 -0.88(-1.31%)
Feb 23, 2023 67.93 68.22 66.32 67.08 729,855 +0.09(+0.13%)
Feb 22, 2023 66.61 67.49 66.12 66.99 842,407 +1.21(+1.84%)
Feb 21, 2023 65.64 67.08 65.01 65.78 901,634 -1.23(-1.84%)
Feb 17, 2023 67.12 67.25 65.16 67.01 889,063 -0.50(-0.74%)
Feb 16, 2023 68.00 68.78 67.43 67.51 1,549,918 -2.01(-2.89%)
Feb 15, 2023 68.76 69.75 67.85 69.52 976,419 +0.52(+0.75%)
Feb 14, 2023 67.93 70.63 67.20 69.00 1,645,064 +0.75(+1.10%)
Feb 13, 2023 64.15 69.04 63.90 68.25 3,125,556 +5.33(+8.47%)
Feb 10, 2023 67.42 68.95 62.76 62.92 6,440,012 +2.83(+4.71%)
Feb 09, 2023 61.64 62.67 59.63 60.09 3,132,440 -0.34(-0.56%)
Feb 08, 2023 60.33 61.72 59.76 60.43 1,266,603 +0.54(+0.90%)
Feb 07, 2023 56.08 60.11 55.23 59.89 1,578,751 +3.81(+6.79%)
Feb 06, 2023 55.95 57.28 55.69 56.08 1,149,282 -0.64(-1.13%)
Feb 03, 2023 56.74 58.19 55.77 56.72 1,483,897 -2.32(-3.93%)
Feb 02, 2023 59.01 60.12 58.17 59.04 1,315,862 +2.00(+3.51%)
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.