Skip to main content

C3.ai, Inc. (NY: AI )

27.28 +0.02 (+0.06%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 32.32 33.40 31.19 31.25 3,114,797 -1.33(-4.08%)
Dec 30, 2021 31.29 33.20 31.15 32.58 2,782,718 +1.12(+3.56%)
Dec 29, 2021 32.36 32.89 31.28 31.46 2,476,593 -0.93(-2.87%)
Dec 28, 2021 33.13 33.84 32.14 32.39 2,179,774 -0.81(-2.44%)
Dec 27, 2021 33.93 34.49 32.96 33.20 2,663,597 -1.05(-3.07%)
Dec 23, 2021 33.30 34.55 33.06 34.25 2,713,696 +0.81(+2.42%)
Dec 22, 2021 33.19 34.47 32.95 33.44 2,270,421 -0.20(-0.59%)
Dec 21, 2021 32.38 33.70 32.34 33.64 2,783,648 +1.82(+5.72%)
Dec 20, 2021 31.02 32.29 30.70 31.82 2,596,655 +0.01(+0.03%)
Dec 17, 2021 31.40 32.98 30.38 31.81 6,877,205 +0.27(+0.86%)
Dec 16, 2021 35.03 35.14 31.32 31.54 7,071,457 -3.47(-9.91%)
Dec 15, 2021 31.90 35.25 31.81 35.01 9,590,410 +3.83(+12.28%)
Dec 14, 2021 31.85 32.91 30.57 31.18 4,816,103 -1.17(-3.62%)
Dec 13, 2021 32.88 34.15 31.47 32.35 4,377,787 -1.29(-3.83%)
Dec 10, 2021 36.15 36.33 32.74 33.64 17,724,986 +1.55(+4.83%)
Dec 09, 2021 33.40 33.99 31.72 32.09 4,257,118 -1.90(-5.59%)
Dec 08, 2021 32.20 34.81 31.80 33.99 4,976,215 +1.96(+6.12%)
Dec 07, 2021 31.42 32.77 31.42 32.03 5,356,478 +1.78(+5.88%)
Dec 06, 2021 29.03 31.07 27.64 30.25 4,565,659 +0.50(+1.68%)
Dec 03, 2021 29.58 29.94 27.80 29.75 7,616,508 -0.29(-0.97%)
Dec 02, 2021 31.51 32.00 27.52 30.04 19,226,140 -3.79(-11.20%)
Dec 01, 2021 37.40 38.15 33.73 33.83 4,695,608 -3.13(-8.47%)
Nov 30, 2021 37.29 38.77 35.80 36.96 2,841,070 -0.89(-2.35%)
Nov 29, 2021 39.30 39.36 36.52 37.85 2,268,854 -0.53(-1.38%)
Nov 26, 2021 37.02 39.18 37.00 38.38 1,605,033 +0.35(+0.92%)
Nov 24, 2021 36.97 38.30 36.21 38.03 2,480,017 +0.75(+2.01%)
Nov 23, 2021 37.00 38.45 36.33 37.28 3,260,733 -0.30(-0.80%)
Nov 22, 2021 39.71 39.75 36.65 37.58 4,465,632 -2.33(-5.84%)
Nov 19, 2021 40.90 41.06 39.33 39.91 4,670,156 -1.03(-2.52%)
Nov 18, 2021 46.00 40.96 40.22 40.94 7,311,578 -5.24(-11.35%)
Nov 17, 2021 48.21 48.32 45.88 46.18 2,238,172 -2.29(-4.72%)
Nov 16, 2021 48.00 48.60 46.40 48.47 3,066,560 +0.19(+0.39%)
Nov 15, 2021 50.25 51.65 47.78 48.28 4,922,052 +1.01(+2.14%)
Nov 12, 2021 46.10 47.40 45.76 47.27 2,149,580 +1.45(+3.16%)
Nov 11, 2021 47.55 47.68 45.75 45.82 2,418,558 -0.24(-0.52%)
Nov 10, 2021 49.90 46.06 4,857,981 -4.78(-9.40%)
Nov 09, 2021 50.09 53.82 48.91 50.84 5,836,722 +1.55(+3.14%)
Nov 08, 2021 48.25 49.94 48.19 49.29 1,340,756 +0.98(+2.03%)
Nov 05, 2021 49.17 51.32 47.75 48.31 2,129,231 -0.52(-1.06%)
Nov 04, 2021 49.61 50.01 48.50 48.83 2,282,608 -0.67(-1.35%)
Nov 03, 2021 45.48 49.85 45.18 49.50 4,031,384 +3.74(+8.17%)
Nov 02, 2021 45.00 45.77 44.44 45.76 2,160,958 +1.10(+2.46%)
Nov 01, 2021 45.36 45.14 43.78 44.66 2,202,761 -0.46(-1.02%)
Oct 29, 2021 44.50 45.70 44.19 45.12 1,462,767 +0.49(+1.10%)
Oct 28, 2021 44.00 45.00 43.72 44.63 1,137,295 +0.72(+1.64%)
Oct 27, 2021 45.82 46.42 43.63 43.91 1,909,923 -1.65(-3.62%)
Oct 26, 2021 46.25 45.53 45.56 2,330,360 -0.40(-0.87%)
Oct 25, 2021 46.06 46.35 45.57 45.96 1,143,581 +0.35(+0.77%)
Oct 22, 2021 47.20 47.20 45.58 45.61 1,003,654 -1.87(-3.94%)
Oct 21, 2021 47.02 48.29 46.90 47.48 1,090,080 +0.05(+0.11%)
Oct 20, 2021 47.71 48.05 46.80 47.43 1,465,045 -0.32(-0.67%)
Oct 19, 2021 46.22 47.94 45.95 47.75 1,779,319 +1.85(+4.03%)
Oct 18, 2021 45.29 46.62 45.04 45.90 1,500,663 +0.60(+1.32%)
Oct 15, 2021 46.70 47.08 45.14 45.30 1,738,180 -1.33(-2.85%)
Oct 14, 2021 47.00 47.33 46.24 46.63 1,407,592 -0.13(-0.28%)
Oct 13, 2021 45.43 46.88 45.00 46.76 1,955,743 +1.72(+3.82%)
Oct 12, 2021 44.43 45.44 44.32 45.04 1,461,332 +0.75(+1.69%)
Oct 11, 2021 43.90 45.23 43.65 44.29 1,009,545 +0.05(+0.11%)
Oct 08, 2021 45.38 45.98 44.22 44.24 1,450,129 -0.75(-1.67%)
Oct 07, 2021 44.26 45.70 44.17 44.99 1,204,459 +0.55(+1.24%)
Oct 06, 2021 43.00 44.50 42.81 44.44 1,200,710 +0.59(+1.35%)
Oct 05, 2021 43.20 44.60 42.70 43.85 2,229,706 +0.71(+1.65%)
Oct 04, 2021 45.29 45.44 43.04 43.14 2,738,198 -2.75(-5.99%)
Oct 01, 2021 46.54 46.81 44.60 45.89 2,115,875 -0.45(-0.97%)
Sep 30, 2021 45.47 46.59 45.11 46.34 1,974,463 +0.95(+2.09%)
Sep 29, 2021 47.01 47.49 45.35 45.39 2,562,087 -0.92(-1.99%)
Sep 28, 2021 49.00 49.04 46.33 46.31 3,189,007 -3.13(-6.33%)
Sep 27, 2021 49.53 50.59 49.35 49.44 2,100,674 -0.04(-0.08%)
Sep 24, 2021 49.49 49.99 48.76 49.48 1,582,066 -0.18(-0.36%)
Sep 23, 2021 48.55 50.28 48.15 49.66 2,832,810 +1.90(+3.98%)
Sep 22, 2021 47.43 47.99 47.12 47.76 1,710,821 +0.98(+2.09%)
Sep 21, 2021 47.50 48.20 46.79 46.78 2,889,536 -0.28(-0.59%)
Sep 20, 2021 49.85 50.00 46.56 47.06 3,940,173 -3.06(-6.11%)
Sep 17, 2021 49.73 51.32 49.62 50.12 6,862,678 +0.28(+0.56%)
Sep 16, 2021 49.76 51.15 49.73 49.84 3,195,348 +0.16(+0.32%)
Sep 15, 2021 48.47 51.15 47.84 49.68 4,502,511 +1.18(+2.43%)
Sep 14, 2021 48.81 49.87 48.14 48.50 2,392,093 -0.55(-1.12%)
Sep 13, 2021 50.29 50.64 48.04 49.05 3,490,180 -0.97(-1.94%)
Sep 10, 2021 51.01 51.98 50.01 50.02 2,236,578 -0.62(-1.22%)
Sep 09, 2021 50.35 52.01 50.06 50.64 2,806,003 +0.04(+0.08%)
Sep 08, 2021 51.10 51.75 49.29 50.60 2,233,732 -0.87(-1.69%)
Sep 07, 2021 50.50 52.29 50.30 51.47 4,043,751 +0.86(+1.70%)
Sep 03, 2021 47.81 51.94 47.80 50.61 7,058,650 +2.94(+6.17%)
Sep 02, 2021 48.40 49.50 47.02 47.67 11,581,540 -5.44(-10.24%)
Sep 01, 2021 53.10 55.58 52.37 53.11 8,954,544 +1.57(+3.05%)
Aug 31, 2021 51.95 51.98 50.24 51.54 2,569,586 +0.29(+0.57%)
Aug 30, 2021 50.93 52.67 50.50 51.25 2,470,379 +0.67(+1.32%)
Aug 27, 2021 49.60 51.36 49.37 50.58 1,898,851 +1.17(+2.37%)
Aug 26, 2021 49.69 51.38 49.32 49.41 1,652,717 -0.29(-0.58%)
Aug 25, 2021 49.91 50.44 48.90 49.70 1,732,837 -0.02(-0.04%)
Aug 24, 2021 47.50 50.25 47.36 49.72 2,408,187 +3.08(+6.60%)
Aug 23, 2021 46.10 46.94 45.08 46.64 2,493,703 +1.13(+2.48%)
Aug 20, 2021 44.75 46.14 44.70 45.51 2,498,189 +0.72(+1.61%)
Aug 19, 2021 45.28 45.80 44.35 44.79 2,121,474 -1.29(-2.80%)
Aug 18, 2021 46.20 46.90 44.73 46.08 2,303,184 +0.14(+0.30%)
Aug 17, 2021 45.99 46.00 44.78 45.94 2,822,971 -0.68(-1.46%)
Aug 16, 2021 49.00 49.18 45.90 46.62 3,161,479 -2.76(-5.59%)
Aug 13, 2021 51.06 51.18 49.18 49.38 2,241,781 -2.06(-4.00%)
Aug 12, 2021 50.72 51.75 50.37 51.44 980,129 +0.44(+0.86%)
Aug 11, 2021 51.59 51.63 49.81 51.00 1,200,307 +0.20(+0.39%)
Aug 10, 2021 51.04 52.20 50.51 50.80 1,295,156 +0.10(+0.20%)
Aug 09, 2021 48.75 51.37 48.70 50.70 2,003,288 +1.87(+3.83%)
Aug 06, 2021 49.39 49.88 48.15 48.83 2,032,143 -0.58(-1.17%)
Aug 05, 2021 49.00 50.13 48.27 49.41 1,982,022 +0.27(+0.55%)
Aug 04, 2021 49.41 51.09 48.90 49.14 1,910,781 -0.66(-1.33%)
Aug 03, 2021 50.10 50.10 48.40 49.80 2,974,991 -0.26(-0.52%)
Aug 02, 2021 50.45 51.37 49.86 50.06 1,982,472 -0.29(-0.58%)
Jul 30, 2021 51.32 51.85 50.10 50.35 1,332,137 -1.32(-2.55%)
Jul 29, 2021 52.98 53.37 51.64 51.67 1,164,619 -1.12(-2.12%)
Jul 28, 2021 51.33 53.30 51.17 52.79 1,712,738 +1.88(+3.69%)
Jul 27, 2021 51.10 51.63 49.21 50.91 1,808,422 -0.59(-1.15%)
Jul 26, 2021 51.46 52.82 50.41 51.50 1,623,714 +0.14(+0.27%)
Jul 23, 2021 53.14 53.29 51.11 51.36 1,500,771 -1.72(-3.24%)
Jul 22, 2021 54.23 54.50 52.57 53.08 1,209,907 -0.95(-1.76%)
Jul 21, 2021 53.60 54.64 53.20 54.03 1,652,990 +0.88(+1.66%)
Jul 20, 2021 51.85 53.46 50.96 53.15 1,950,925 +1.94(+3.79%)
Jul 19, 2021 49.66 51.53 48.95 51.21 2,604,110 +0.57(+1.13%)
Jul 16, 2021 52.37 52.77 50.10 50.64 4,020,694 -1.60(-3.06%)
Jul 15, 2021 51.99 53.44 50.17 52.24 3,242,001 +0.80(+1.56%)
Jul 14, 2021 55.60 55.70 51.23 51.44 5,221,741 -3.68(-6.68%)
Jul 13, 2021 57.00 57.33 54.95 55.12 2,531,446 -2.39(-4.16%)
Jul 12, 2021 59.01 59.18 56.34 57.51 2,812,384 -1.68(-2.84%)
Jul 09, 2021 58.61 59.28 57.35 59.19 1,728,187 +0.69(+1.18%)
Jul 08, 2021 56.77 58.50 55.60 58.50 1,926,256 +0.09(+0.15%)
Jul 07, 2021 60.00 60.23 57.25 58.41 2,564,058 -1.58(-2.63%)
Jul 06, 2021 60.84 61.80 59.20 59.99 2,163,164 -0.54(-0.89%)
Jul 02, 2021 63.71 64.50 60.51 60.53 2,498,975 -3.27(-5.13%)
Jul 01, 2021 62.59 64.44 61.70 63.80 2,975,051 +1.27(+2.03%)
Jun 30, 2021 64.03 65.98 62.21 62.53 5,187,859 -1.89(-2.93%)
Jun 29, 2021 66.55 67.37 63.83 64.42 3,439,566 -1.99(-3.00%)
Jun 28, 2021 64.50 67.38 64.48 66.41 5,026,171 +2.26(+3.52%)
Jun 25, 2021 62.50 64.95 62.39 64.15 6,705,813 +2.27(+3.67%)
Jun 24, 2021 62.17 63.14 61.55 61.88 3,627,529 +0.23(+0.37%)
Jun 23, 2021 60.67 61.83 59.80 61.65 2,492,239 +1.16(+1.92%)
Jun 22, 2021 57.83 60.74 57.61 60.49 2,924,577 +2.60(+4.49%)
Jun 21, 2021 59.01 59.57 57.25 57.89 3,092,501 -1.29(-2.18%)
Jun 18, 2021 59.62 60.50 58.32 59.18 2,593,100 -0.72(-1.20%)
Jun 17, 2021 57.57 60.22 57.20 59.90 2,837,691 +2.00(+3.45%)
Jun 16, 2021 57.09 58.75 56.03 57.90 3,428,136 +0.65(+1.14%)
Jun 15, 2021 59.76 60.37 56.90 57.25 3,956,093 -2.75(-4.58%)
Jun 14, 2021 61.40 62.55 59.47 60.00 3,901,181 -0.55(-0.91%)
Jun 11, 2021 58.30 60.63 58.20 60.55 3,067,088 +2.47(+4.25%)
Jun 10, 2021 62.67 62.67 57.80 58.08 8,234,583 -4.02(-6.47%)
Jun 09, 2021 64.51 66.73 62.03 62.10 4,403,416 -1.19(-1.88%)
Jun 08, 2021 61.14 65.50 60.51 63.29 8,502,952 +2.38(+3.91%)
Jun 07, 2021 62.56 62.80 58.78 60.91 12,233,702 -3.52(-5.46%)
Jun 04, 2021 67.31 67.98 64.33 64.43 3,889,678 -3.83(-5.61%)
Jun 03, 2021 67.81 70.30 64.55 68.26 6,577,760 -7.89(-10.36%)
Jun 02, 2021 69.78 76.85 69.30 76.15 9,442,252 +4.39(+6.12%)
Jun 01, 2021 62.50 73.15 62.50 71.76 7,991,672 +10.05(+16.29%)
May 28, 2021 63.40 65.20 61.59 61.71 1,539,810 -1.49(-2.36%)
May 27, 2021 60.94 63.88 58.96 63.20 2,246,199 +1.77(+2.88%)
May 26, 2021 58.30 61.49 58.10 61.43 1,302,498 +3.55(+6.13%)
May 25, 2021 60.82 60.95 57.25 57.88 1,514,174 -1.71(-2.87%)
May 24, 2021 61.74 62.09 58.68 59.59 1,428,266 -1.59(-2.60%)
May 21, 2021 58.95 62.16 57.75 61.18 2,462,500 +3.28(+5.66%)
May 20, 2021 58.90 59.69 57.10 57.90 1,396,766 +0.98(+1.72%)
May 19, 2021 54.64 58.20 54.12 56.92 1,615,124 -0.52(-0.91%)
May 18, 2021 54.11 59.00 53.68 57.44 2,971,182 +4.19(+7.87%)
May 17, 2021 51.94 53.69 51.26 53.25 1,296,662 +1.31(+2.52%)
May 14, 2021 50.05 52.42 48.55 51.94 1,795,257 +3.05(+6.24%)
May 13, 2021 52.03 53.49 47.22 48.89 2,936,268 -2.70(-5.23%)
May 12, 2021 53.26 54.58 51.10 51.59 1,739,157 -3.16(-5.77%)
May 11, 2021 50.08 54.93 50.00 54.75 2,730,980 +1.10(+2.05%)
May 10, 2021 56.50 56.50 53.21 53.65 2,428,397 -2.70(-4.79%)
May 07, 2021 57.70 60.65 56.01 56.35 2,570,894 +0.01(+0.02%)
May 06, 2021 58.10 58.88 55.10 56.34 2,728,403 -2.40(-4.09%)
May 05, 2021 60.00 60.27 57.90 58.74 2,653,413 -0.51(-0.86%)
May 04, 2021 60.50 60.70 57.58 59.25 4,274,863 -2.34(-3.80%)
May 03, 2021 66.34 66.35 60.80 61.59 3,482,291 -4.67(-7.05%)
Apr 30, 2021 64.26 68.36 64.20 66.26 1,685,800 -0.44(-0.66%)
Apr 29, 2021 72.32 72.53 65.80 66.70 3,498,736 -5.14(-7.15%)
Apr 28, 2021 70.55 73.20 69.55 71.84 1,826,883 +0.93(+1.31%)
Apr 27, 2021 73.38 73.47 70.32 70.91 2,407,808 -1.58(-2.18%)
Apr 26, 2021 70.05 72.75 68.05 72.49 3,061,103 +3.16(+4.56%)
Apr 23, 2021 67.30 70.65 67.25 69.33 2,953,200 +2.17(+3.23%)
Apr 22, 2021 66.35 70.33 64.80 67.16 4,338,129 +0.65(+0.98%)
Apr 21, 2021 60.20 66.57 59.32 66.51 2,798,317 +5.65(+9.28%)
Apr 20, 2021 62.11 63.79 59.40 60.86 2,679,485 -1.24(-2.00%)
Apr 19, 2021 66.35 68.75 61.15 62.10 4,492,940 -4.69(-7.02%)
Apr 16, 2021 65.84 67.16 63.21 66.79 3,002,100 +0.29(+0.44%)
Apr 15, 2021 70.10 71.92 65.11 66.50 6,225,351 -1.96(-2.86%)
Apr 14, 2021 64.95 73.70 64.75 68.46 11,731,042 +5.45(+8.65%)
Apr 13, 2021 59.97 63.38 59.31 63.01 3,302,756 +3.12(+5.21%)
Apr 12, 2021 60.87 61.74 58.80 59.89 3,123,010 -1.14(-1.87%)
Apr 09, 2021 62.07 62.30 60.06 61.03 4,351,000 -2.32(-3.66%)
Apr 08, 2021 63.80 65.35 62.15 63.35 3,579,030 +0.15(+0.24%)
Apr 07, 2021 68.19 68.46 62.70 63.20 4,991,929 -5.59(-8.13%)
Apr 06, 2021 67.50 69.77 66.80 68.79 1,652,189 +0.38(+0.56%)
Apr 05, 2021 71.00 71.70 67.51 68.41 2,534,115 -0.49(-0.71%)
Apr 01, 2021 69.25 71.16 67.39 68.90 3,566,700 +2.99(+4.54%)
Mar 31, 2021 65.33 68.90 65.00 65.91 3,629,636 +2.82(+4.47%)
Mar 30, 2021 61.63 63.59 59.75 63.09 2,687,447 +1.08(+1.74%)
Mar 29, 2021 64.69 65.34 61.67 62.01 2,628,022 -2.69(-4.16%)
Mar 26, 2021 67.36 67.99 61.09 64.70 3,228,500 -2.19(-3.27%)
Mar 25, 2021 62.00 69.63 61.51 66.89 5,329,519 +2.37(+3.67%)
Mar 24, 2021 70.79 71.01 64.50 64.52 6,043,512 -5.99(-8.50%)
Mar 23, 2021 75.00 75.49 70.12 70.51 4,866,184 -4.55(-6.06%)
Mar 22, 2021 75.15 77.87 73.03 75.06 5,216,054 +0.54(+0.72%)
Mar 19, 2021 75.50 76.09 72.30 74.52 5,721,800 -1.29(-1.70%)
Mar 18, 2021 78.87 80.96 75.25 75.81 4,925,107 -4.75(-5.90%)
Mar 17, 2021 80.10 83.49 79.21 80.56 4,691,730 -2.44(-2.94%)
Mar 16, 2021 87.00 88.42 82.15 83.00 3,709,118 -3.77(-4.34%)
Mar 15, 2021 91.75 91.75 85.80 86.77 5,352,005 -3.23(-3.59%)
Mar 12, 2021 85.48 90.91 82.93 90.00 5,840,200 +3.53(+4.08%)
Mar 11, 2021 86.67 88.40 85.50 86.47 4,494,219 +1.91(+2.26%)
Mar 10, 2021 88.80 89.82 82.85 84.56 4,659,110 -0.35(-0.41%)
Mar 09, 2021 85.00 88.58 83.00 84.91 9,323,816 +1.30(+1.55%)
Mar 08, 2021 88.01 93.00 82.85 83.61 9,267,023 -11.54(-12.13%)
Mar 05, 2021 89.44 98.10 77.00 95.15 7,156,200 +6.64(+7.50%)
Mar 04, 2021 92.00 95.56 83.04 88.51 5,931,401 -4.81(-5.15%)
Mar 03, 2021 99.41 101.46 91.11 93.32 5,496,142 -5.18(-5.26%)
Mar 02, 2021 106.90 109.54 97.50 98.50 12,333,431 -22.55(-18.63%)
Mar 01, 2021 116.19 121.88 115.00 121.05 3,445,704 +8.59(+7.64%)
Feb 26, 2021 116.10 117.94 109.50 112.46 2,503,800 -1.85(-1.62%)
Feb 25, 2021 123.96 127.31 112.73 114.31 3,938,560 -8.22(-6.71%)
Feb 24, 2021 122.01 125.32 118.34 122.53 2,175,373 +1.41(+1.16%)
Feb 23, 2021 123.00 123.00 110.19 121.12 3,823,453 -5.10(-4.04%)
Feb 22, 2021 132.99 134.00 125.73 126.22 2,247,842 -8.32(-6.18%)
Feb 19, 2021 134.77 138.79 133.16 134.54 1,863,700 +0.98(+0.73%)
Feb 18, 2021 136.70 137.39 131.00 133.56 3,078,474 -6.50(-4.64%)
Feb 17, 2021 146.01 147.00 136.70 140.06 3,060,233 -7.11(-4.83%)
Feb 16, 2021 155.53 157.50 145.45 147.17 3,078,632 -6.56(-4.27%)
Feb 12, 2021 158.86 160.88 152.03 153.73 1,620,200 -2.83(-1.81%)
Feb 11, 2021 162.86 167.79 154.60 156.56 1,543,442 -4.89(-3.03%)
Feb 10, 2021 170.20 176.94 156.32 161.45 3,090,449 -7.47(-4.42%)
Feb 09, 2021 151.99 172.99 151.99 168.92 4,494,334 +18.12(+12.02%)
Feb 08, 2021 150.00 151.90 145.80 150.80 2,015,756 +4.20(+2.86%)
Feb 05, 2021 155.07 155.90 144.41 146.60 2,403,500 -7.77(-5.03%)
Feb 04, 2021 147.50 158.27 147.50 154.37 3,288,537 +7.32(+4.98%)
Feb 03, 2021 149.93 149.99 143.63 147.05 1,971,727 +0.17(+0.12%)
Feb 02, 2021 149.00 155.30 145.62 146.88 3,925,963 +9.13(+6.63%)
Feb 01, 2021 140.69 142.30 133.58 137.75 1,493,643 -1.85(-1.33%)
Jan 29, 2021 145.37 147.64 136.71 139.60 1,714,900 -8.40(-5.68%)
Jan 28, 2021 149.91 154.03 139.49 148.00 2,168,243 -1.09(-0.73%)
Jan 27, 2021 139.08 160.43 134.03 149.09 4,582,375 +7.66(+5.42%)
Jan 26, 2021 144.61 148.39 138.11 141.43 2,951,543 -6.40(-4.33%)
Jan 25, 2021 127.60 151.00 127.36 147.83 7,564,529 +21.26(+16.80%)
Jan 22, 2021 127.00 127.99 122.82 126.57 3,622,000 -3.44(-2.65%)
Jan 21, 2021 133.50 134.45 128.15 130.01 1,620,372 -1.37(-1.04%)
Jan 20, 2021 129.12 131.85 123.48 131.38 2,650,925 +4.55(+3.59%)
Jan 19, 2021 136.00 137.79 126.40 126.83 2,611,038 -7.32(-5.46%)
Jan 15, 2021 142.00 142.49 132.60 134.15 1,547,600 -4.35(-3.14%)
Jan 14, 2021 145.82 151.84 137.20 138.50 3,628,014 -4.64(-3.24%)
Jan 13, 2021 134.00 145.00 134.00 143.14 3,188,833 +9.16(+6.84%)
Jan 12, 2021 138.30 138.44 127.54 133.98 3,106,789 -1.64(-1.21%)
Jan 11, 2021 136.00 142.26 133.01 135.62 2,517,442 -8.01(-5.58%)
Jan 08, 2021 135.92 147.50 135.60 143.63 6,311,100 +10.05(+7.52%)
Jan 07, 2021 117.98 137.00 115.90 133.58 6,842,533 +20.18(+17.80%)
Jan 06, 2021 119.04 119.20 112.05 113.40 5,758,996 -8.77(-7.18%)
Jan 05, 2021 119.50 128.13 117.50 122.17 3,764,399 +2.16(+1.80%)
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.