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

Zillow Group Cl C (NQ: Z )

43.67 +0.72 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 123.94 124.36 120.69 122.22 2,452,108 -2.00(-1.61%)
Jun 29, 2021 124.02 124.70 121.46 124.22 1,781,189 +0.04(+0.03%)
Jun 28, 2021 120.18 124.54 120.03 124.18 2,750,309 +5.57(+4.70%)
Jun 25, 2021 121.80 122.86 117.94 118.61 6,632,181 -2.57(-2.12%)
Jun 24, 2021 118.86 123.33 118.86 121.18 3,784,047 +3.89(+3.32%)
Jun 23, 2021 114.49 118.33 114.49 117.29 2,601,374 +2.88(+2.52%)
Jun 22, 2021 112.91 115.58 112.51 114.41 2,558,244 +1.42(+1.26%)
Jun 21, 2021 115.79 115.79 112.60 112.99 4,774,792 -2.97(-2.56%)
Jun 18, 2021 113.34 118.02 113.01 115.96 6,902,921 +3.22(+2.86%)
Jun 17, 2021 108.00 114.96 108.00 112.74 3,896,796 +3.85(+3.54%)
Jun 16, 2021 109.34 112.04 107.53 108.89 3,573,485 -0.39(-0.36%)
Jun 15, 2021 113.06 113.09 109.07 109.28 2,204,258 -4.30(-3.79%)
Jun 14, 2021 111.33 114.95 111.17 113.58 3,626,491 +2.74(+2.47%)
Jun 11, 2021 109.49 110.91 108.71 110.84 2,791,421 +1.71(+1.57%)
Jun 10, 2021 111.50 112.07 107.05 109.13 5,208,265 -2.27(-2.04%)
Jun 09, 2021 114.30 115.11 111.28 111.40 2,645,721 -1.68(-1.49%)
Jun 08, 2021 114.01 115.51 111.12 113.08 2,791,800 +0.51(+0.45%)
Jun 07, 2021 108.33 112.96 107.15 112.57 2,393,860 +3.77(+3.47%)
Jun 04, 2021 109.41 110.84 107.78 108.80 2,557,291 +0.37(+0.34%)
Jun 03, 2021 110.75 111.67 107.62 108.43 2,832,313 -3.30(-2.95%)
Jun 02, 2021 113.50 113.62 111.19 111.73 2,108,729 -1.83(-1.61%)
Jun 01, 2021 119.00 119.14 113.01 113.56 3,002,160 -3.76(-3.20%)
May 28, 2021 115.61 119.68 115.61 117.32 3,962,062 +1.97(+1.71%)
May 27, 2021 115.28 116.56 111.73 115.35 4,548,012 +0.86(+0.75%)
May 26, 2021 113.21 116.12 112.86 114.49 3,072,903 +1.94(+1.72%)
May 25, 2021 113.87 115.11 112.00 112.55 2,009,741 -0.38(-0.34%)
May 24, 2021 112.00 114.47 110.75 112.93 2,271,109 +3.10(+2.82%)
May 21, 2021 112.73 114.00 109.62 109.83 2,597,760 -2.12(-1.89%)
May 20, 2021 108.86 112.58 108.59 111.95 2,412,908 +3.95(+3.66%)
May 19, 2021 105.00 109.45 104.49 108.00 2,747,306 -1.78(-1.62%)
May 18, 2021 111.00 114.42 108.56 109.78 2,579,220 -0.39(-0.35%)
May 17, 2021 110.26 111.06 107.14 110.17 2,481,313 -1.71(-1.53%)
May 14, 2021 108.50 113.32 108.00 111.88 2,642,254 +4.78(+4.46%)
May 13, 2021 109.11 113.22 103.67 107.10 3,721,602 -1.62(-1.49%)
May 12, 2021 110.87 113.30 106.81 108.72 4,170,521 -6.06(-5.28%)
May 11, 2021 106.08 115.65 104.63 114.78 4,246,009 +2.31(+2.05%)
May 10, 2021 115.19 115.19 111.29 112.47 3,379,554 -6.08(-5.12%)
May 07, 2021 116.90 121.30 116.23 118.55 4,218,780 +4.80(+4.22%)
May 06, 2021 112.81 115.43 108.29 113.75 5,767,083 -0.05(-0.04%)
May 05, 2021 124.06 124.56 112.11 113.80 7,792,534 -7.65(-6.30%)
May 04, 2021 123.42 123.44 116.52 121.45 6,517,985 -4.25(-3.38%)
May 03, 2021 130.15 131.40 123.69 125.70 3,426,420 -4.42(-3.40%)
Apr 30, 2021 129.69 133.36 128.99 130.12 2,252,800 -2.32(-1.75%)
Apr 29, 2021 138.10 138.10 131.61 132.44 1,727,954 -3.43(-2.52%)
Apr 28, 2021 138.00 138.00 133.77 135.87 2,190,806 -3.12(-2.24%)
Apr 27, 2021 141.31 142.80 138.18 138.99 1,501,499 -2.20(-1.56%)
Apr 26, 2021 137.78 141.40 136.50 141.19 1,767,335 +4.19(+3.06%)
Apr 23, 2021 132.93 137.68 132.93 137.00 2,238,000 +4.53(+3.42%)
Apr 22, 2021 136.95 136.95 130.66 132.47 1,794,564 -2.59(-1.92%)
Apr 21, 2021 127.00 135.21 126.18 135.06 1,891,436 +5.86(+4.54%)
Apr 20, 2021 130.86 134.06 126.40 129.20 3,194,269 -3.80(-2.86%)
Apr 19, 2021 133.47 134.88 129.23 133.00 2,894,505 -1.61(-1.20%)
Apr 16, 2021 141.22 141.32 133.80 134.61 3,168,300 -6.79(-4.80%)
Apr 15, 2021 138.84 141.66 137.10 141.40 2,150,944 +4.94(+3.62%)
Apr 14, 2021 144.99 147.52 135.94 136.46 2,648,949 -7.65(-5.31%)
Apr 13, 2021 144.20 145.69 140.77 144.11 2,183,770 +2.10(+1.48%)
Apr 12, 2021 143.90 144.95 138.06 142.01 2,266,725 -3.10(-2.14%)
Apr 09, 2021 144.90 145.98 141.11 145.11 1,929,400 -1.60(-1.09%)
Apr 08, 2021 140.25 147.86 139.73 146.71 3,511,323 +8.80(+6.38%)
Apr 07, 2021 139.42 141.66 136.56 137.91 1,702,136 -2.38(-1.70%)
Apr 06, 2021 134.42 142.15 134.00 140.29 4,506,041 +6.81(+5.10%)
Apr 05, 2021 135.66 136.69 130.30 133.48 3,550,701 +0.07(+0.05%)
Apr 01, 2021 134.65 137.08 131.59 133.41 2,661,100 +3.77(+2.91%)
Mar 31, 2021 126.00 131.00 125.69 129.64 4,876,347 +5.88(+4.75%)
Mar 30, 2021 118.32 123.96 116.51 123.76 3,445,267 +4.13(+3.45%)
Mar 29, 2021 125.90 127.23 118.26 119.63 4,411,463 -7.61(-5.98%)
Mar 26, 2021 125.93 130.86 121.41 127.24 3,598,200 +2.32(+1.86%)
Mar 25, 2021 121.36 127.58 120.22 124.92 4,889,462 -2.44(-1.92%)
Mar 24, 2021 136.14 136.65 126.32 127.36 2,968,171 -7.13(-5.30%)
Mar 23, 2021 137.95 139.16 132.68 134.49 1,867,192 -3.42(-2.48%)
Mar 22, 2021 137.90 139.93 134.89 137.91 2,141,320 +3.30(+2.45%)
Mar 19, 2021 132.35 136.23 129.26 134.61 3,238,200 +2.83(+2.15%)
Mar 18, 2021 139.83 140.25 131.43 131.78 5,460,746 -12.10(-8.41%)
Mar 17, 2021 141.55 146.67 134.53 143.88 5,928,392 -2.29(-1.57%)
Mar 16, 2021 153.24 156.84 142.13 146.17 2,978,873 -4.33(-2.88%)
Mar 15, 2021 151.37 152.54 147.59 150.50 1,623,264 -0.21(-0.14%)
Mar 12, 2021 149.64 152.07 146.27 150.71 2,725,800 -6.55(-4.17%)
Mar 11, 2021 153.52 159.86 149.00 157.26 4,083,891 +10.30(+7.01%)
Mar 10, 2021 143.60 151.73 141.83 146.96 5,678,812 +8.69(+6.28%)
Mar 09, 2021 135.20 141.25 133.90 138.27 6,567,996 +13.61(+10.92%)
Mar 08, 2021 135.91 139.34 122.42 124.66 5,519,057 -10.50(-7.77%)
Mar 05, 2021 139.11 139.27 122.41 135.16 7,087,200 -1.34(-0.98%)
Mar 04, 2021 145.51 150.64 130.59 136.50 7,885,732 -12.66(-8.49%)
Mar 03, 2021 161.64 162.51 148.26 149.16 4,039,548 -12.70(-7.85%)
Mar 02, 2021 168.19 169.39 160.60 161.86 2,181,447 -5.14(-3.08%)
Mar 01, 2021 165.27 170.19 163.69 167.00 3,907,531 +5.67(+3.51%)
Feb 26, 2021 155.74 162.95 151.16 161.33 5,308,300 +8.89(+5.83%)
Feb 25, 2021 162.62 167.35 151.15 152.44 3,979,341 -11.84(-7.21%)
Feb 24, 2021 167.50 169.87 161.81 164.28 3,775,639 -4.59(-2.72%)
Feb 23, 2021 160.20 171.16 152.00 168.87 4,779,527 -0.75(-0.44%)
Feb 22, 2021 175.52 177.60 169.12 169.62 3,608,711 -11.60(-6.40%)
Feb 19, 2021 184.99 189.12 180.65 181.22 4,668,500 -0.03(-0.02%)
Feb 18, 2021 183.25 185.00 177.39 181.25 5,201,985 -8.51(-4.48%)
Feb 17, 2021 196.01 200.33 183.49 189.76 4,908,445 -10.14(-5.07%)
Feb 16, 2021 200.99 208.11 198.53 199.90 5,531,968 +2.09(+1.06%)
Feb 12, 2021 193.00 202.65 189.65 197.81 4,349,800 +3.81(+1.96%)
Feb 11, 2021 184.58 198.49 182.36 194.00 13,687,967 +29.30(+17.79%)
Feb 10, 2021 170.05 171.15 161.21 164.70 4,477,093 -4.02(-2.38%)
Feb 09, 2021 163.94 171.62 162.57 168.72 4,086,581 +5.45(+3.34%)
Feb 08, 2021 160.00 164.85 157.77 163.27 3,121,895 +6.50(+4.15%)
Feb 05, 2021 153.50 158.98 152.30 156.77 3,337,500 +8.17(+5.50%)
Feb 04, 2021 146.17 148.63 144.50 148.60 2,300,235 +3.81(+2.63%)
Feb 03, 2021 146.72 148.08 143.29 144.79 1,610,979 -0.07(-0.05%)
Feb 02, 2021 141.16 145.89 139.22 144.86 3,247,194 +7.81(+5.70%)
Feb 01, 2021 131.26 137.47 129.69 137.05 2,395,241 +6.59(+5.05%)
Jan 29, 2021 133.07 134.99 127.78 130.46 2,723,000 -1.89(-1.43%)
Jan 28, 2021 130.00 134.86 127.00 132.35 3,407,139 +4.88(+3.83%)
Jan 27, 2021 136.36 136.36 125.24 127.47 5,771,641 -11.80(-8.47%)
Jan 26, 2021 147.55 148.48 138.60 139.27 2,560,127 -7.59(-5.17%)
Jan 25, 2021 148.53 153.00 143.20 146.86 1,832,548 +1.04(+0.71%)
Jan 22, 2021 144.68 146.84 143.66 145.82 902,400 -0.10(-0.07%)
Jan 21, 2021 151.33 151.97 145.07 145.92 2,243,308 -2.62(-1.76%)
Jan 20, 2021 147.31 151.44 146.24 148.54 2,696,686 +4.57(+3.17%)
Jan 19, 2021 139.95 145.26 138.91 143.97 2,656,606 +6.47(+4.71%)
Jan 15, 2021 143.73 143.86 136.10 137.50 2,402,200 -6.20(-4.31%)
Jan 14, 2021 144.25 145.09 141.86 143.70 1,634,139 +0.47(+0.33%)
Jan 13, 2021 147.00 147.91 142.12 143.23 1,724,909 -3.09(-2.11%)
Jan 12, 2021 143.29 148.00 143.10 146.32 1,961,878 +3.13(+2.19%)
Jan 11, 2021 143.43 146.79 140.08 143.19 1,659,671 -1.42(-0.98%)
Jan 08, 2021 143.98 149.50 142.27 144.61 2,379,800 +2.62(+1.85%)
Jan 07, 2021 136.60 143.20 135.87 141.99 3,177,212 +7.31(+5.43%)
Jan 06, 2021 134.13 137.42 131.55 134.68 2,897,662 -0.97(-0.72%)
Jan 05, 2021 130.10 137.30 129.01 135.65 2,756,451 +4.88(+3.73%)
Jan 04, 2021 131.15 131.97 125.44 130.77 1,877,520 +0.97(+0.75%)
Dec 31, 2020 129.80 129.80 129.80 1,169,435 -0.65(-0.50%)
Dec 30, 2020 130.85 132.96 129.36 130.45 1,169,435 -0.11(-0.08%)
Dec 29, 2020 133.62 134.65 126.43 130.56 2,752,630 -2.12(-1.60%)
Dec 28, 2020 139.69 140.86 131.38 132.68 2,135,811 -5.96(-4.30%)
Dec 24, 2020 141.58 143.10 138.35 138.64 839,300 -2.59(-1.83%)
Dec 23, 2020 141.06 142.35 137.94 141.23 2,212,502 +0.57(+0.41%)
Dec 22, 2020 138.44 144.30 137.40 140.66 2,699,532 +4.26(+3.12%)
Dec 21, 2020 132.48 136.80 131.15 136.40 2,850,175 +1.20(+0.89%)
Dec 18, 2020 140.07 140.65 134.89 135.20 5,698,500 -3.33(-2.40%)
Dec 17, 2020 134.79 140.99 134.79 138.53 3,550,662 +3.53(+2.61%)
Dec 16, 2020 136.35 137.50 132.39 135.00 2,883,674 +1.20(+0.90%)
Dec 15, 2020 135.73 141.13 132.64 133.80 4,022,112 -0.37(-0.28%)
Dec 14, 2020 128.57 136.50 128.37 134.17 6,191,962 +7.70(+6.09%)
Dec 11, 2020 121.09 127.37 120.97 126.47 3,747,200 +5.38(+4.44%)
Dec 10, 2020 115.28 123.66 114.60 121.09 2,918,481 +3.86(+3.29%)
Dec 09, 2020 115.49 124.64 115.07 117.23 4,744,327 +2.53(+2.21%)
Dec 08, 2020 111.82 115.65 110.26 114.70 2,487,280 +2.78(+2.48%)
Dec 07, 2020 106.86 113.26 106.84 111.92 4,378,950 +4.95(+4.63%)
Dec 04, 2020 107.41 108.92 106.17 106.97 1,672,200 -0.30(-0.28%)
Dec 03, 2020 106.74 108.49 106.50 107.27 1,878,772 +0.17(+0.16%)
Dec 02, 2020 105.98 107.33 104.05 107.10 1,960,610 -0.09(-0.08%)
Dec 01, 2020 108.58 111.00 106.62 107.19 2,712,553 -0.62(-0.58%)
Nov 30, 2020 108.96 108.96 103.63 107.81 3,038,351 -0.24(-0.22%)
Nov 27, 2020 108.26 108.50 106.38 108.05 968,700 +0.96(+0.90%)
Nov 25, 2020 107.95 110.22 105.41 107.09 2,568,400 +0.09(+0.08%)
Nov 24, 2020 114.32 114.83 106.09 107.00 2,636,037 -7.13(-6.25%)
Nov 23, 2020 111.61 116.20 111.41 114.13 2,638,141 +2.57(+2.30%)
Nov 20, 2020 109.25 112.87 107.54 111.56 2,835,000 +2.07(+1.89%)
Nov 19, 2020 102.53 109.90 102.31 109.49 4,534,263 +7.25(+7.09%)
Nov 18, 2020 104.32 106.22 100.54 102.24 2,345,679 -3.02(-2.87%)
Nov 17, 2020 106.76 107.88 103.90 105.26 2,246,835 -1.78(-1.66%)
Nov 16, 2020 104.71 107.97 103.40 107.04 3,118,042 +1.01(+0.95%)
Nov 13, 2020 108.28 109.12 104.50 106.03 1,605,200 -1.39(-1.29%)
Nov 12, 2020 108.86 110.72 106.68 107.42 2,910,963 -0.60(-0.56%)
Nov 11, 2020 101.00 108.78 101.00 108.02 3,942,845 +7.63(+7.60%)
Nov 10, 2020 103.54 104.27 95.45 100.39 8,344,484 -3.73(-3.58%)
Nov 09, 2020 114.37 115.50 103.67 104.12 5,700,314 -14.30(-12.08%)
Nov 06, 2020 113.82 119.47 112.57 118.42 11,232,300 +14.57(+14.03%)
Nov 05, 2020 102.22 104.60 101.60 103.85 4,237,038 +3.90(+3.90%)
Nov 04, 2020 94.96 100.60 94.11 99.95 3,664,977 +8.26(+9.01%)
Nov 03, 2020 90.28 93.19 87.89 91.69 2,423,287 +2.53(+2.84%)
Nov 02, 2020 88.63 90.42 87.16 89.16 3,163,471 +0.54(+0.61%)
Oct 30, 2020 90.92 91.79 85.24 88.62 2,697,800 -3.39(-3.68%)
Oct 29, 2020 91.08 93.07 89.90 92.01 2,831,388 +2.35(+2.62%)
Oct 28, 2020 90.72 91.32 88.81 89.66 1,726,955 -2.86(-3.09%)
Oct 27, 2020 92.75 93.75 90.87 92.52 1,858,381 +0.47(+0.51%)
Oct 26, 2020 95.00 95.61 90.01 92.05 2,292,967 -4.11(-4.27%)
Oct 23, 2020 97.04 97.63 95.00 96.16 1,557,800 -0.62(-0.64%)
Oct 22, 2020 99.09 100.95 94.65 96.78 2,251,903 -1.87(-1.90%)
Oct 21, 2020 99.14 101.85 98.07 98.65 1,653,035 +0.22(+0.22%)
Oct 20, 2020 98.82 100.22 97.32 98.43 2,744,294 -0.02(-0.02%)
Oct 19, 2020 98.54 100.79 96.91 98.45 2,812,087 +1.34(+1.38%)
Oct 16, 2020 102.76 103.93 97.08 97.11 3,897,700 -4.75(-4.66%)
Oct 15, 2020 101.80 106.23 101.10 101.86 3,466,161 -1.01(-0.98%)
Oct 14, 2020 102.90 105.13 101.11 102.87 2,487,711 +1.67(+1.65%)
Oct 13, 2020 100.92 103.14 99.81 101.20 2,394,784 +0.19(+0.19%)
Oct 12, 2020 106.48 106.48 100.06 101.01 2,494,836 -3.25(-3.12%)
Oct 09, 2020 105.25 106.50 103.52 104.26 1,864,700 -0.78(-0.74%)
Oct 08, 2020 106.62 106.78 104.05 105.04 2,325,620 -0.47(-0.45%)
Oct 07, 2020 107.71 108.26 104.42 105.51 3,545,235 +0.52(+0.50%)
Oct 06, 2020 109.53 110.94 104.25 104.99 3,296,989 -5.12(-4.65%)
Oct 05, 2020 109.81 112.49 109.38 110.11 2,417,158 +1.93(+1.78%)
Oct 02, 2020 103.92 109.67 103.61 108.18 2,255,200 +0.65(+0.60%)
Oct 01, 2020 103.52 108.22 102.80 107.53 3,571,424 +5.94(+5.85%)
Sep 30, 2020 101.48 104.05 100.92 101.59 3,415,222 +0.17(+0.17%)
Sep 29, 2020 101.26 102.81 100.19 101.42 1,789,483 +0.26(+0.26%)
Sep 28, 2020 102.85 103.12 100.07 101.16 2,678,452 -0.11(-0.11%)
Sep 25, 2020 99.64 102.08 98.63 101.27 2,619,000 +3.46(+3.54%)
Sep 24, 2020 94.76 100.25 93.60 97.81 2,732,416 +1.49(+1.55%)
Sep 23, 2020 99.00 102.05 95.88 96.32 3,652,114 -2.87(-2.89%)
Sep 22, 2020 96.69 99.35 94.49 99.19 3,644,744 +3.48(+3.64%)
Sep 21, 2020 93.32 96.42 91.26 95.71 3,821,232 -0.16(-0.17%)
Sep 18, 2020 97.41 98.00 93.19 95.87 4,695,700 -0.58(-0.60%)
Sep 17, 2020 92.50 97.00 91.84 96.45 5,170,364 +1.47(+1.55%)
Sep 16, 2020 91.98 97.11 91.76 94.98 6,689,091 +3.81(+4.18%)
Sep 15, 2020 87.94 92.88 86.56 91.17 5,546,853 +3.99(+4.58%)
Sep 14, 2020 87.47 89.09 85.81 87.18 3,282,504 +1.80(+2.11%)
Sep 11, 2020 83.44 86.03 82.33 85.38 3,006,300 +2.62(+3.17%)
Sep 10, 2020 82.57 86.11 81.92 82.76 2,935,133 +0.44(+0.53%)
Sep 09, 2020 82.39 83.98 80.50 82.32 3,248,798 +1.66(+2.06%)
Sep 08, 2020 80.43 84.88 79.35 80.66 2,742,181 -3.22(-3.84%)
Sep 04, 2020 85.17 85.92 79.08 83.88 3,314,900 -1.56(-1.83%)
Sep 03, 2020 87.80 88.12 82.53 85.44 3,413,479 -3.84(-4.30%)
Sep 02, 2020 91.83 92.81 88.09 89.28 4,678,008 +0.84(+0.95%)
Sep 01, 2020 85.90 89.21 85.61 88.44 2,389,113 +2.68(+3.12%)
Aug 31, 2020 86.73 87.22 84.41 85.76 2,131,028 -1.56(-1.79%)
Aug 28, 2020 85.51 88.01 85.17 87.32 1,823,900 +2.08(+2.44%)
Aug 27, 2020 84.23 86.81 83.06 85.24 2,510,825 +1.39(+1.66%)
Aug 26, 2020 83.11 85.68 82.96 83.85 3,686,716 +1.02(+1.23%)
Aug 25, 2020 83.12 83.45 80.35 82.83 2,037,466 -0.77(-0.92%)
Aug 24, 2020 84.35 84.99 82.21 83.60 1,981,709 +0.40(+0.48%)
Aug 21, 2020 83.11 84.41 82.85 83.20 1,820,100 +0.35(+0.42%)
Aug 20, 2020 82.79 85.00 82.47 82.85 2,496,635 -0.98(-1.17%)
Aug 19, 2020 82.19 84.92 80.95 83.83 3,698,019 +1.51(+1.83%)
Aug 18, 2020 79.90 82.92 79.89 82.32 3,552,568 +2.53(+3.17%)
Aug 17, 2020 77.11 80.69 77.11 79.79 3,420,041 +3.15(+4.11%)
Aug 14, 2020 73.89 77.12 73.48 76.64 3,038,600 +2.20(+2.96%)
Aug 13, 2020 76.93 77.69 73.93 74.44 4,407,876 -1.56(-2.05%)
Aug 12, 2020 75.36 78.67 75.36 76.00 3,248,679 +0.67(+0.89%)
Aug 11, 2020 78.69 79.55 74.89 75.33 4,101,390 -4.01(-5.05%)
Aug 10, 2020 79.51 80.98 78.30 79.34 3,999,694 -0.42(-0.53%)
Aug 07, 2020 78.99 85.10 76.00 79.76 27,336,700 +8.34(+11.68%)
Aug 06, 2020 70.67 73.30 70.11 71.42 6,444,375 +0.82(+1.16%)
Aug 05, 2020 68.81 71.05 67.41 70.60 2,509,717 +2.36(+3.46%)
Aug 04, 2020 68.80 70.20 67.51 68.24 3,259,120 +0.30(+0.44%)
Aug 03, 2020 69.26 69.36 67.02 67.94 2,669,078 -0.45(-0.66%)
Jul 31, 2020 70.84 71.00 67.51 68.39 2,936,000 -1.51(-2.16%)
Jul 30, 2020 65.84 70.11 65.40 69.90 3,842,809 +3.41(+5.13%)
Jul 29, 2020 65.82 67.06 64.86 66.49 1,966,962 +1.49(+2.29%)
Jul 28, 2020 66.08 67.44 64.94 65.00 2,134,252 -1.91(-2.85%)
Jul 27, 2020 66.88 67.18 64.95 66.91 3,974,133 +1.19(+1.81%)
Jul 24, 2020 64.55 67.67 64.25 65.72 2,640,000 +0.22(+0.34%)
Jul 23, 2020 67.28 69.40 64.33 65.50 4,404,061 -1.90(-2.82%)
Jul 22, 2020 65.01 68.08 64.80 67.40 2,609,528 +2.38(+3.66%)
Jul 21, 2020 67.26 67.95 64.92 65.02 2,765,181 -1.22(-1.84%)
Jul 20, 2020 64.26 67.20 64.24 66.24 4,300,581 +2.00(+3.11%)
Jul 17, 2020 62.97 64.56 62.07 64.24 2,884,000 +2.05(+3.30%)
Jul 16, 2020 58.08 62.81 58.05 62.19 3,319,673 +3.11(+5.26%)
Jul 15, 2020 59.25 59.70 57.05 59.08 1,847,614 +1.23(+2.13%)
Jul 14, 2020 58.47 59.44 56.31 57.85 3,842,109 -0.35(-0.60%)
Jul 13, 2020 63.10 63.33 58.16 58.20 2,903,426 -4.05(-6.51%)
Jul 10, 2020 63.07 63.35 61.52 62.25 1,627,800 -0.74(-1.17%)
Jul 09, 2020 64.24 64.64 61.94 62.99 2,375,044 -0.62(-0.97%)
Jul 08, 2020 63.76 64.07 60.52 63.61 3,242,719 +0.92(+1.47%)
Jul 07, 2020 61.04 66.44 60.73 62.69 5,574,796 +1.41(+2.30%)
Jul 06, 2020 61.56 63.22 60.56 61.28 2,645,845 +1.32(+2.20%)
Jul 02, 2020 60.00 60.70 59.09 59.96 2,127,000 +1.05(+1.78%)
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.