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

Hubspot Inc (NY: HUBS )

597.95 +10.80 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 138.15 142.01 131.74 133.19 960,010 -6.09(-4.37%)
Mar 30, 2020 132.12 139.88 130.33 139.28 661,269 +7.55(+5.73%)
Mar 27, 2020 136.90 137.16 130.57 131.73 1,533,100 -10.16(-7.16%)
Mar 26, 2020 137.64 148.67 137.64 141.89 1,178,003 +5.53(+4.06%)
Mar 25, 2020 131.70 148.41 131.57 136.36 1,952,811 +7.00(+5.41%)
Mar 24, 2020 113.16 129.45 112.72 129.36 1,441,412 +21.34(+19.76%)
Mar 23, 2020 117.30 119.60 105.02 108.02 1,023,066 -9.77(-8.29%)
Mar 20, 2020 120.40 127.70 116.01 117.79 2,002,400 +0.79(+0.68%)
Mar 19, 2020 102.90 118.15 95.75 117.00 1,340,811 +12.29(+11.74%)
Mar 18, 2020 103.79 105.66 90.83 104.71 1,950,119 -6.81(-6.11%)
Mar 17, 2020 112.82 123.98 104.33 111.52 1,679,079 +1.51(+1.37%)
Mar 16, 2020 117.27 124.26 108.95 110.01 1,289,787 -24.41(-18.16%)
Mar 13, 2020 128.55 134.67 116.10 134.42 1,214,600 +11.91(+9.72%)
Mar 12, 2020 127.26 129.99 120.83 122.51 1,500,657 -14.80(-10.78%)
Mar 11, 2020 143.76 144.31 133.94 137.31 946,133 -10.26(-6.95%)
Mar 10, 2020 146.20 149.19 140.95 147.57 995,990 +4.95(+3.47%)
Mar 09, 2020 152.52 153.05 136.25 142.62 1,958,681 -23.02(-13.90%)
Mar 06, 2020 166.84 167.49 158.78 165.64 885,000 -6.58(-3.82%)
Mar 05, 2020 175.74 177.50 169.99 172.22 563,615 -7.31(-4.07%)
Mar 04, 2020 178.65 179.77 172.98 179.53 346,076 +4.31(+2.46%)
Mar 03, 2020 180.62 182.63 169.27 175.22 830,914 -5.39(-2.98%)
Mar 02, 2020 181.31 182.34 174.01 180.61 439,517 +1.16(+0.65%)
Feb 28, 2020 169.94 179.68 168.79 179.45 782,900 +3.79(+2.16%)
Feb 27, 2020 174.07 181.38 171.25 175.66 582,696 -5.19(-2.87%)
Feb 26, 2020 179.04 183.37 178.21 180.85 577,135 +2.02(+1.13%)
Feb 25, 2020 181.35 182.48 175.43 178.83 629,880 -1.27(-0.71%)
Feb 24, 2020 175.20 181.13 171.56 180.10 917,638 -5.83(-3.14%)
Feb 21, 2020 193.41 193.45 185.01 185.93 568,300 -8.31(-4.28%)
Feb 20, 2020 197.81 200.14 190.50 194.24 441,055 -4.29(-2.16%)
Feb 19, 2020 198.15 201.38 197.34 198.53 428,571 +1.56(+0.79%)
Feb 18, 2020 196.40 198.04 193.10 196.97 485,060 -0.81(-0.41%)
Feb 14, 2020 197.15 200.44 195.58 197.78 544,400 +0.44(+0.22%)
Feb 13, 2020 180.00 201.49 180.00 197.34 1,818,864 +13.17(+7.15%)
Feb 12, 2020 182.10 184.89 177.01 184.17 867,455 +2.27(+1.25%)
Feb 11, 2020 184.94 185.07 180.90 181.90 404,445 -1.54(-0.84%)
Feb 10, 2020 179.08 184.71 178.90 183.44 539,617 +3.97(+2.21%)
Feb 07, 2020 178.62 182.83 177.00 179.47 284,500 +0.23(+0.13%)
Feb 06, 2020 177.52 179.69 174.14 179.24 382,244 +2.06(+1.16%)
Feb 05, 2020 187.78 187.78 176.74 177.18 522,762 -8.54(-4.60%)
Feb 04, 2020 184.48 186.72 184.01 185.72 471,767 +2.81(+1.54%)
Feb 03, 2020 181.00 183.63 180.10 182.91 415,185 +1.97(+1.09%)
Jan 31, 2020 183.10 183.46 178.75 180.94 335,600 -2.97(-1.61%)
Jan 30, 2020 181.07 185.48 180.75 183.91 601,120 +1.39(+0.76%)
Jan 29, 2020 185.89 185.89 182.25 182.52 335,014 -1.89(-1.02%)
Jan 28, 2020 183.50 185.41 182.45 184.41 210,868 +1.85(+1.01%)
Jan 27, 2020 180.63 184.24 178.51 182.56 387,152 -2.29(-1.24%)
Jan 24, 2020 186.87 188.85 183.06 184.85 478,900 -0.56(-0.30%)
Jan 23, 2020 184.14 186.10 182.60 185.41 377,346 +1.98(+1.08%)
Jan 22, 2020 183.34 186.18 182.32 183.43 429,754 +1.59(+0.87%)
Jan 21, 2020 181.67 184.80 181.32 181.84 428,513 +0.12(+0.07%)
Jan 17, 2020 181.84 182.50 179.01 181.72 409,800 +0.01(+0.01%)
Jan 16, 2020 183.06 184.43 180.24 181.71 465,643 -0.89(-0.49%)
Jan 15, 2020 180.15 185.50 179.36 182.60 743,597 +3.06(+1.70%)
Jan 14, 2020 179.29 180.19 175.80 179.54 572,481 +0.12(+0.07%)
Jan 13, 2020 176.89 181.70 176.64 179.42 581,909 +3.65(+2.08%)
Jan 10, 2020 179.92 181.30 175.30 175.77 609,200 -1.51(-0.85%)
Jan 09, 2020 175.18 178.08 173.52 177.28 875,047 +4.28(+2.47%)
Jan 08, 2020 169.10 173.67 168.99 173.00 849,065 +4.50(+2.67%)
Jan 07, 2020 167.40 168.63 165.85 168.50 462,215 +1.50(+0.90%)
Jan 06, 2020 162.69 167.14 162.33 167.00 504,659 +3.00(+1.83%)
Jan 03, 2020 161.62 164.40 160.80 164.00 497,400 +1.43(+0.88%)
Jan 02, 2020 159.51 162.57 159.10 162.57 449,943 +4.07(+2.57%)
Dec 31, 2019 157.10 159.67 157.10 158.50 358,900 +0.26(+0.16%)
Dec 30, 2019 157.13 158.66 154.26 158.24 627,771 -0.01(-0.01%)
Dec 27, 2019 158.79 158.96 156.89 158.25 515,800 -0.25(-0.16%)
Dec 26, 2019 157.99 159.85 157.90 158.50 305,914 +0.75(+0.48%)
Dec 24, 2019 156.81 158.15 156.18 157.75 98,400 +0.62(+0.39%)
Dec 23, 2019 159.81 159.96 156.57 157.13 325,473 -2.26(-1.42%)
Dec 20, 2019 159.74 160.97 158.44 159.39 895,600 +1.13(+0.71%)
Dec 19, 2019 155.04 159.49 155.04 158.26 618,787 +3.22(+2.08%)
Dec 18, 2019 155.47 158.19 154.92 155.04 332,599 -0.59(-0.38%)
Dec 17, 2019 159.30 159.40 155.32 155.63 892,441 -1.75(-1.11%)
Dec 16, 2019 152.13 158.01 151.79 157.38 1,215,420 +6.37(+4.22%)
Dec 13, 2019 149.00 152.56 149.00 151.01 599,100 +2.35(+1.58%)
Dec 12, 2019 149.00 149.34 145.28 148.66 441,694 -0.34(-0.23%)
Dec 11, 2019 152.77 153.15 146.31 149.00 661,097 -3.64(-2.38%)
Dec 10, 2019 153.55 156.18 151.01 152.64 869,063 -0.91(-0.59%)
Dec 09, 2019 151.71 154.89 151.27 153.55 551,242 +1.54(+1.01%)
Dec 06, 2019 155.02 155.29 150.04 152.01 1,013,700 -1.54(-1.00%)
Dec 05, 2019 146.32 154.10 145.13 153.55 1,149,147 +7.55(+5.17%)
Dec 04, 2019 149.60 149.96 145.66 146.00 832,144 -3.40(-2.28%)
Dec 03, 2019 143.84 149.48 143.65 149.40 635,899 +2.61(+1.78%)
Dec 02, 2019 150.23 150.99 144.06 146.79 639,742 -4.21(-2.79%)
Nov 29, 2019 150.88 151.83 150.00 151.00 157,700 -0.30(-0.20%)
Nov 27, 2019 150.89 151.70 150.02 151.30 440,300 +0.97(+0.65%)
Nov 26, 2019 147.39 150.71 147.11 150.33 559,391 +4.23(+2.90%)
Nov 25, 2019 145.62 146.60 143.01 146.10 658,318 +1.44(+1.00%)
Nov 22, 2019 145.38 147.06 143.28 144.66 461,500 +0.07(+0.05%)
Nov 21, 2019 145.55 148.39 144.25 144.59 637,546 -0.86(-0.59%)
Nov 20, 2019 151.00 153.79 143.21 145.45 919,678 -5.66(-3.75%)
Nov 19, 2019 149.37 152.00 146.49 151.11 650,101 +2.25(+1.51%)
Nov 18, 2019 146.31 150.71 144.70 148.86 733,363 +3.12(+2.14%)
Nov 15, 2019 144.32 145.79 142.23 145.74 971,500 +2.05(+1.43%)
Nov 14, 2019 142.06 146.78 141.06 143.69 644,207 +1.96(+1.38%)
Nov 13, 2019 142.76 143.47 140.00 141.73 709,930 -1.85(-1.29%)
Nov 12, 2019 141.09 146.10 140.87 143.58 707,875 +2.49(+1.76%)
Nov 11, 2019 141.13 142.29 139.95 141.09 865,915 -0.24(-0.17%)
Nov 08, 2019 142.17 144.45 140.83 141.33 611,700 -1.36(-0.95%)
Nov 07, 2019 144.80 146.82 142.08 142.69 696,640 -2.39(-1.65%)
Nov 06, 2019 142.81 149.72 137.30 145.08 2,177,759 -6.49(-4.28%)
Nov 05, 2019 154.59 156.71 150.33 151.57 895,321 -2.70(-1.75%)
Nov 04, 2019 157.56 159.05 152.65 154.27 351,581 -2.11(-1.35%)
Nov 01, 2019 155.70 156.55 154.12 156.38 571,700 +1.28(+0.83%)
Oct 31, 2019 157.97 159.37 154.69 155.10 309,417 -3.67(-2.31%)
Oct 30, 2019 158.38 159.93 157.38 158.77 314,903 +1.40(+0.89%)
Oct 29, 2019 157.38 161.40 156.00 157.37 518,381 +0.51(+0.33%)
Oct 28, 2019 157.35 158.79 155.18 156.86 309,085 +0.27(+0.17%)
Oct 25, 2019 154.61 157.08 154.00 156.59 279,500 +0.35(+0.22%)
Oct 24, 2019 149.40 156.36 148.10 156.24 603,735 +9.57(+6.52%)
Oct 23, 2019 147.15 152.12 146.07 146.67 547,217 -0.65(-0.44%)
Oct 22, 2019 154.19 154.89 145.59 147.32 716,833 -6.18(-4.03%)
Oct 21, 2019 155.88 155.88 152.88 153.50 432,119 -0.61(-0.40%)
Oct 18, 2019 160.00 160.01 149.81 154.11 651,700 -6.45(-4.02%)
Oct 17, 2019 162.50 163.85 159.95 160.56 427,644 -1.54(-0.95%)
Oct 16, 2019 162.28 163.51 157.16 162.10 663,437 -5.29(-3.16%)
Oct 15, 2019 165.56 168.43 163.40 167.39 521,268 +2.84(+1.73%)
Oct 14, 2019 163.74 164.59 162.18 164.55 201,765 +1.56(+0.96%)
Oct 11, 2019 162.50 164.97 162.10 162.99 337,300 +2.90(+1.81%)
Oct 10, 2019 159.76 160.88 157.77 160.09 356,872 -0.42(-0.26%)
Oct 09, 2019 160.94 163.98 158.26 160.51 523,337 +1.92(+1.21%)
Oct 08, 2019 163.22 164.07 157.93 158.59 586,958 -6.10(-3.70%)
Oct 07, 2019 158.83 166.13 158.83 164.69 908,880 +5.31(+3.33%)
Oct 04, 2019 158.84 160.44 155.06 159.38 585,300 +2.09(+1.33%)
Oct 03, 2019 150.60 158.56 148.40 157.29 938,728 +6.92(+4.60%)
Oct 02, 2019 148.76 150.78 146.88 150.37 703,093 -0.39(-0.26%)
Oct 01, 2019 152.22 153.19 150.39 150.76 504,025 -0.85(-0.56%)
Sep 30, 2019 149.86 152.98 147.73 151.61 597,030 +1.70(+1.13%)
Sep 27, 2019 154.59 154.69 146.46 149.91 804,700 -4.30(-2.79%)
Sep 26, 2019 153.48 155.47 151.34 154.21 400,611 +0.98(+0.64%)
Sep 25, 2019 153.80 154.40 147.57 153.23 736,437 -1.12(-0.73%)
Sep 24, 2019 162.16 162.16 153.59 154.35 544,881 -6.36(-3.96%)
Sep 23, 2019 160.37 161.92 159.22 160.71 337,462 +0.35(+0.22%)
Sep 20, 2019 161.56 162.97 159.16 160.36 1,276,200 -1.46(-0.90%)
Sep 19, 2019 163.30 164.62 159.81 161.82 797,407 -1.31(-0.80%)
Sep 18, 2019 162.99 163.99 158.81 163.13 1,006,128 -0.67(-0.41%)
Sep 17, 2019 164.50 165.33 160.26 163.80 734,088 +0.30(+0.18%)
Sep 16, 2019 160.92 164.18 160.34 163.50 635,867 -0.61(-0.37%)
Sep 13, 2019 168.94 169.49 161.83 164.11 656,900 -6.27(-3.68%)
Sep 12, 2019 168.68 173.00 168.68 170.38 677,357 +2.57(+1.53%)
Sep 11, 2019 169.00 171.25 165.74 167.81 811,135 -0.89(-0.53%)
Sep 10, 2019 172.67 174.54 167.00 168.70 860,209 -7.07(-4.02%)
Sep 09, 2019 189.84 189.84 172.25 175.77 965,323 -13.39(-7.08%)
Sep 06, 2019 195.00 195.49 188.96 189.16 387,000 -6.95(-3.54%)
Sep 05, 2019 201.66 201.66 190.55 196.11 750,096 -2.72(-1.37%)
Sep 04, 2019 199.30 200.78 197.18 198.83 404,967 +0.99(+0.50%)
Sep 03, 2019 198.64 200.80 196.35 197.84 391,901 -1.84(-0.92%)
Aug 30, 2019 203.05 204.61 196.30 199.68 289,300 -2.56(-1.27%)
Aug 29, 2019 200.52 203.30 197.59 202.24 351,103 +4.13(+2.08%)
Aug 28, 2019 201.65 202.88 197.76 198.11 523,076 -6.77(-3.30%)
Aug 27, 2019 205.30 207.98 201.00 204.88 527,994 +1.98(+0.98%)
Aug 26, 2019 204.93 205.87 200.02 202.90 367,934 +1.25(+0.62%)
Aug 23, 2019 203.38 206.89 200.53 201.65 668,400 -1.47(-0.72%)
Aug 22, 2019 200.82 203.45 197.77 203.12 506,988 +3.58(+1.79%)
Aug 21, 2019 194.20 204.26 194.20 199.54 705,600 +6.61(+3.43%)
Aug 20, 2019 188.92 193.23 188.50 192.93 451,229 +4.01(+2.12%)
Aug 19, 2019 192.20 192.80 188.00 188.92 344,384 +0.52(+0.28%)
Aug 16, 2019 188.30 190.87 187.48 188.40 389,300 +2.04(+1.09%)
Aug 15, 2019 185.36 187.60 183.31 186.36 378,747 +1.23(+0.66%)
Aug 14, 2019 187.30 189.82 181.54 185.13 562,577 -7.61(-3.95%)
Aug 13, 2019 194.99 196.24 188.74 192.74 624,016 +2.89(+1.52%)
Aug 12, 2019 189.98 192.49 187.48 189.85 282,901 -1.82(-0.95%)
Aug 09, 2019 193.50 195.92 189.41 191.67 782,200 -4.55(-2.32%)
Aug 08, 2019 189.59 196.79 189.00 196.22 998,833 +9.44(+5.05%)
Aug 07, 2019 174.21 188.13 174.21 186.78 1,999,222 +21.86(+13.25%)
Aug 06, 2019 166.85 169.27 162.39 164.92 740,667 +0.43(+0.26%)
Aug 05, 2019 165.44 167.20 161.64 164.49 759,566 -7.55(-4.39%)
Aug 02, 2019 177.15 177.15 170.22 172.04 493,500 -5.71(-3.21%)
Aug 01, 2019 179.50 182.74 176.50 177.75 408,246 -0.97(-0.54%)
Jul 31, 2019 181.42 182.85 176.26 178.72 612,542 -2.05(-1.13%)
Jul 30, 2019 178.80 182.28 177.27 180.77 462,019 -0.90(-0.50%)
Jul 29, 2019 186.27 186.50 176.86 181.67 417,873 -3.51(-1.90%)
Jul 26, 2019 183.02 186.34 183.02 185.18 244,700 +3.06(+1.68%)
Jul 25, 2019 182.80 184.24 179.75 182.12 451,576 -1.58(-0.86%)
Jul 24, 2019 179.26 184.61 179.26 183.70 348,540 +4.30(+2.40%)
Jul 23, 2019 183.35 183.35 177.76 179.40 370,425 -2.65(-1.46%)
Jul 22, 2019 181.37 184.26 181.37 182.05 416,700 +1.93(+1.07%)
Jul 19, 2019 182.65 185.49 180.08 180.12 439,000 -1.91(-1.05%)
Jul 18, 2019 180.33 182.90 178.00 182.03 473,075 +0.92(+0.51%)
Jul 17, 2019 178.17 181.81 177.51 181.11 553,930 +3.16(+1.78%)
Jul 16, 2019 181.08 181.08 177.64 177.95 416,265 -2.94(-1.63%)
Jul 15, 2019 180.07 182.44 178.97 180.89 618,906 +1.18(+0.66%)
Jul 12, 2019 178.99 180.18 177.15 179.71 377,900 +0.97(+0.54%)
Jul 11, 2019 179.00 179.98 176.10 178.74 419,656 -0.03(-0.02%)
Jul 10, 2019 178.28 181.60 178.15 178.77 426,014 +1.86(+1.05%)
Jul 09, 2019 172.28 177.53 172.28 176.91 536,705 +3.42(+1.97%)
Jul 08, 2019 175.50 175.76 172.50 173.49 331,783 -2.91(-1.65%)
Jul 05, 2019 175.29 176.40 171.69 176.40 333,100 -0.51(-0.29%)
Jul 03, 2019 175.39 177.38 175.17 176.91 607,300 +2.91(+1.67%)
Jul 02, 2019 174.65 175.75 172.55 174.00 884,822 -0.76(-0.43%)
Jul 01, 2019 175.06 175.97 171.48 174.76 627,070 +4.24(+2.49%)
Jun 28, 2019 172.82 173.93 169.24 170.52 4,899,600 -1.77(-1.03%)
Jun 27, 2019 170.25 174.17 170.01 172.29 436,576 +3.47(+2.06%)
Jun 26, 2019 169.70 172.63 168.55 168.82 403,378 +0.29(+0.17%)
Jun 25, 2019 172.49 174.88 167.93 168.53 661,290 -3.93(-2.28%)
Jun 24, 2019 179.65 179.66 170.61 172.46 683,737 -6.30(-3.52%)
Jun 21, 2019 183.20 184.22 178.50 178.76 541,700 -5.90(-3.20%)
Jun 20, 2019 186.00 187.31 182.36 184.66 387,605 +1.73(+0.95%)
Jun 19, 2019 179.57 183.00 178.54 182.93 399,182 +4.84(+2.72%)
Jun 18, 2019 177.06 179.60 176.51 178.09 478,391 +3.16(+1.81%)
Jun 17, 2019 173.47 177.84 172.40 174.93 383,141 +3.44(+2.01%)
Jun 14, 2019 173.41 174.32 171.15 171.49 402,300 -2.34(-1.35%)
Jun 13, 2019 173.49 174.46 171.09 173.83 344,502 +0.54(+0.31%)
Jun 12, 2019 171.00 173.86 169.76 173.29 481,800 +3.13(+1.84%)
Jun 11, 2019 180.00 180.00 168.90 170.16 572,257 -7.30(-4.11%)
Jun 10, 2019 174.31 181.59 174.12 177.46 440,245 +3.14(+1.80%)
Jun 07, 2019 169.72 177.05 169.72 174.32 628,500 +5.27(+3.12%)
Jun 06, 2019 168.72 170.14 165.77 169.05 426,891 -0.36(-0.21%)
Jun 05, 2019 166.75 169.71 160.93 169.41 697,768 +4.78(+2.90%)
Jun 04, 2019 165.00 165.20 160.20 164.63 799,879 +2.39(+1.47%)
Jun 03, 2019 173.46 173.46 159.81 162.24 997,827 -11.04(-6.37%)
May 31, 2019 173.16 175.31 171.40 173.28 437,100 -3.75(-2.12%)
May 30, 2019 177.23 179.13 175.05 177.03 349,594 +1.06(+0.60%)
May 29, 2019 183.78 183.88 175.43 175.97 610,700 -9.92(-5.34%)
May 28, 2019 184.45 187.97 184.45 185.89 319,818 +2.67(+1.46%)
May 24, 2019 184.36 186.60 181.10 183.22 366,400 -0.22(-0.12%)
May 23, 2019 185.99 185.99 179.68 183.44 546,731 -5.30(-2.81%)
May 22, 2019 187.34 192.16 187.34 188.74 254,568 +0.02(+0.01%)
May 21, 2019 187.16 189.34 186.14 188.72 368,191 +4.84(+2.63%)
May 20, 2019 185.73 185.85 181.42 183.88 361,171 -3.70(-1.97%)
May 17, 2019 188.11 191.06 186.21 187.58 418,900 -2.99(-1.57%)
May 16, 2019 182.19 192.49 182.04 190.57 646,553 +9.05(+4.99%)
May 15, 2019 176.20 183.26 175.25 181.52 396,015 +2.26(+1.26%)
May 14, 2019 175.73 180.29 174.51 179.26 354,342 +5.22(+3.00%)
May 13, 2019 176.45 179.11 172.91 174.04 477,155 -7.64(-4.21%)
May 10, 2019 179.74 183.15 175.56 181.68 447,500 -0.24(-0.13%)
May 09, 2019 178.43 183.70 174.05 181.92 481,412 +2.08(+1.16%)
May 08, 2019 178.25 182.06 173.10 179.84 1,049,240 -2.08(-1.14%)
May 07, 2019 183.18 184.19 178.14 181.92 656,070 -4.18(-2.25%)
May 06, 2019 179.00 186.31 177.77 186.10 465,197 +1.74(+0.94%)
May 03, 2019 181.59 185.70 180.42 184.36 388,900 +4.70(+2.62%)
May 02, 2019 181.00 182.28 176.05 179.66 513,675 -1.89(-1.04%)
May 01, 2019 185.75 185.75 181.11 181.55 311,100 -2.94(-1.59%)
Apr 30, 2019 183.51 186.97 181.44 184.49 505,512 +1.10(+0.60%)
Apr 29, 2019 180.00 185.70 179.60 183.39 763,090 +4.67(+2.61%)
Apr 26, 2019 171.80 179.98 171.80 178.72 655,400 +7.76(+4.54%)
Apr 25, 2019 167.46 171.34 166.46 170.96 559,304 +5.81(+3.52%)
Apr 24, 2019 167.11 168.62 165.15 165.15 312,115 -1.08(-0.65%)
Apr 23, 2019 163.79 166.69 162.43 166.23 534,443 +3.21(+1.97%)
Apr 22, 2019 158.71 163.31 158.33 163.02 275,003 +2.99(+1.87%)
Apr 18, 2019 162.02 162.63 157.99 160.03 440,100 -2.73(-1.68%)
Apr 17, 2019 167.39 167.78 161.34 162.76 385,685 -3.59(-2.16%)
Apr 16, 2019 166.56 168.57 164.91 166.35 323,618 +1.16(+0.70%)
Apr 15, 2019 166.00 167.68 163.84 165.19 344,389 -0.81(-0.49%)
Apr 12, 2019 168.20 168.27 163.63 166.00 382,700 -1.41(-0.84%)
Apr 11, 2019 166.13 168.36 164.37 167.41 289,127 +2.29(+1.39%)
Apr 10, 2019 163.76 166.96 162.42 165.12 354,483 +1.99(+1.22%)
Apr 09, 2019 162.53 164.00 160.01 163.13 243,776 +0.60(+0.37%)
Apr 08, 2019 162.71 162.82 159.05 162.53 383,998 -1.46(-0.89%)
Apr 05, 2019 165.02 166.95 163.00 163.99 505,100 -0.42(-0.26%)
Apr 04, 2019 172.07 173.05 160.71 164.41 674,586 -7.39(-4.30%)
Apr 03, 2019 171.35 173.80 170.71 171.80 492,040 +0.90(+0.53%)
Apr 02, 2019 166.75 170.96 164.77 170.90 494,896 +4.17(+2.50%)
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.