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

Pdd Holdings Inc (NQ: PDD )

129.31 +3.52 (+2.80%)
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 (%)
May 28, 2021 120.90 127.60 119.35 124.88 8,840,367 +5.20(+4.34%)
May 27, 2021 124.46 124.48 119.05 119.68 14,707,649 -3.89(-3.15%)
May 26, 2021 137.15 137.15 121.50 123.57 20,271,274 -7.25(-5.54%)
May 25, 2021 133.21 137.23 130.20 130.82 6,709,553 +0.41(+0.31%)
May 24, 2021 130.71 131.79 128.70 130.41 3,783,389 +1.12(+0.87%)
May 21, 2021 131.34 132.04 129.01 129.29 2,883,988 -1.71(-1.31%)
May 20, 2021 127.75 132.99 127.25 131.00 7,067,694 +3.83(+3.01%)
May 19, 2021 118.21 127.53 118.13 127.17 5,541,251 +4.93(+4.03%)
May 18, 2021 119.07 124.52 118.92 122.24 5,424,325 +4.22(+3.58%)
May 17, 2021 117.35 118.65 115.27 118.02 4,146,673 -0.31(-0.26%)
May 14, 2021 116.81 118.73 112.33 118.33 7,514,740 +3.10(+2.69%)
May 13, 2021 124.32 124.63 114.02 115.23 9,261,852 -8.83(-7.11%)
May 12, 2021 123.81 128.86 123.03 124.06 5,131,180 -1.77(-1.41%)
May 11, 2021 114.87 126.36 114.60 125.83 6,129,206 +4.23(+3.48%)
May 10, 2021 127.50 127.50 116.22 121.60 16,441,403 -12.19(-9.11%)
May 07, 2021 134.26 137.28 131.51 133.79 3,069,776 -0.86(-0.64%)
May 06, 2021 130.72 137.80 130.00 134.65 4,339,745 +3.54(+2.70%)
May 05, 2021 132.10 134.60 130.22 131.11 2,375,146 -1.06(-0.80%)
May 04, 2021 132.97 134.34 129.41 132.17 3,854,569 -1.26(-0.94%)
May 03, 2021 133.05 137.77 131.38 133.43 4,631,219 -0.50(-0.37%)
Apr 30, 2021 135.43 139.58 133.33 133.93 4,773,800 -3.56(-2.59%)
Apr 29, 2021 143.00 143.00 136.08 137.49 3,360,799 -4.88(-3.43%)
Apr 28, 2021 141.34 144.35 139.81 142.37 3,502,956 +2.29(+1.63%)
Apr 27, 2021 142.50 143.13 138.40 140.08 3,107,179 -1.42(-1.00%)
Apr 26, 2021 135.21 141.65 134.79 141.50 3,964,845 +2.89(+2.08%)
Apr 23, 2021 135.99 140.33 135.56 138.61 4,772,800 +5.29(+3.97%)
Apr 22, 2021 129.63 136.18 128.34 133.32 6,531,024 +4.65(+3.61%)
Apr 21, 2021 124.00 129.10 122.97 128.67 6,006,780 +3.06(+2.44%)
Apr 20, 2021 132.20 132.22 123.48 125.61 8,347,597 -7.19(-5.41%)
Apr 19, 2021 132.99 135.70 131.09 132.80 4,958,144 -0.51(-0.38%)
Apr 16, 2021 134.27 135.60 131.99 133.31 3,633,200 +0.93(+0.70%)
Apr 15, 2021 134.85 134.92 131.01 132.38 3,154,907 -0.23(-0.17%)
Apr 14, 2021 135.51 136.10 131.83 132.61 3,743,631 -2.54(-1.88%)
Apr 13, 2021 133.00 136.74 132.60 135.15 5,857,575 +1.38(+1.03%)
Apr 12, 2021 135.98 138.47 131.40 133.77 6,801,564 -3.85(-2.80%)
Apr 09, 2021 138.30 139.73 136.02 137.62 4,360,800 -2.58(-1.84%)
Apr 08, 2021 142.65 142.65 139.61 140.20 5,337,397 +2.31(+1.68%)
Apr 07, 2021 145.90 145.90 136.66 137.89 7,317,899 -10.24(-6.91%)
Apr 06, 2021 143.64 152.06 142.88 148.13 7,088,478 +5.22(+3.65%)
Apr 05, 2021 143.75 144.45 139.21 142.91 4,727,235 -1.02(-0.71%)
Apr 01, 2021 141.01 147.45 140.70 143.93 11,315,500 +10.05(+7.51%)
Mar 31, 2021 134.70 136.58 132.38 133.88 5,705,541 -1.56(-1.15%)
Mar 30, 2021 131.01 138.99 129.71 135.44 5,352,980 +3.91(+2.97%)
Mar 29, 2021 130.75 135.69 128.61 131.53 9,516,744 +0.24(+0.18%)
Mar 26, 2021 130.08 135.48 124.50 131.29 17,130,200 +3.76(+2.95%)
Mar 25, 2021 121.32 130.26 121.22 127.53 12,420,186 +3.35(+2.70%)
Mar 24, 2021 135.10 135.61 122.61 124.18 16,314,374 -11.88(-8.73%)
Mar 23, 2021 135.69 139.15 133.80 136.06 10,488,023 -1.09(-0.79%)
Mar 22, 2021 142.15 142.48 135.69 137.15 8,988,072 -4.65(-3.28%)
Mar 19, 2021 141.07 143.03 138.20 141.80 9,456,900 -0.02(-0.01%)
Mar 18, 2021 144.71 146.03 140.52 141.82 12,141,591 -7.64(-5.11%)
Mar 17, 2021 152.40 153.00 140.36 149.46 27,337,408 -11.43(-7.10%)
Mar 16, 2021 166.80 169.45 158.70 160.89 10,932,568 +1.76(+1.11%)
Mar 15, 2021 158.70 160.20 153.62 159.13 5,301,342 -1.93(-1.20%)
Mar 12, 2021 157.82 162.20 156.31 161.06 5,172,100 -1.34(-0.83%)
Mar 11, 2021 159.00 164.05 154.69 162.40 9,060,926 +14.26(+9.63%)
Mar 10, 2021 158.00 161.42 147.63 148.14 9,942,341 -6.04(-3.92%)
Mar 09, 2021 145.70 155.53 144.60 154.18 10,692,662 +16.58(+12.05%)
Mar 08, 2021 153.15 155.89 136.00 137.60 13,982,556 -19.22(-12.26%)
Mar 05, 2021 159.92 160.25 148.84 156.82 11,131,999 -1.58(-1.00%)
Mar 04, 2021 163.18 169.49 153.97 158.40 12,170,080 -10.35(-6.13%)
Mar 03, 2021 180.00 182.35 167.11 168.75 6,591,780 -6.77(-3.86%)
Mar 02, 2021 186.11 188.07 175.12 175.52 5,307,188 -10.63(-5.71%)
Mar 01, 2021 181.50 186.33 177.96 186.15 5,666,353 +14.99(+8.76%)
Feb 26, 2021 169.46 174.32 166.22 171.16 8,317,200 +0.10(+0.06%)
Feb 25, 2021 180.15 183.06 169.31 171.06 8,385,225 -8.26(-4.61%)
Feb 24, 2021 184.00 186.27 174.72 179.32 7,786,157 -8.59(-4.57%)
Feb 23, 2021 181.22 188.80 172.59 187.91 7,971,004 -0.33(-0.18%)
Feb 22, 2021 189.99 196.44 187.29 188.24 5,192,510 -7.74(-3.95%)
Feb 19, 2021 200.09 204.39 195.01 195.98 4,544,700 +0.20(+0.10%)
Feb 18, 2021 198.00 199.31 192.03 195.78 5,094,244 -7.04(-3.47%)
Feb 17, 2021 203.08 209.64 200.01 202.82 4,578,890 +0.01(+0.00%)
Feb 16, 2021 211.60 212.60 202.41 202.81 8,326,996 +6.22(+3.16%)
Feb 12, 2021 197.12 202.99 196.03 196.59 2,770,900 -3.21(-1.61%)
Feb 11, 2021 203.00 208.10 198.57 199.80 4,092,927 +0.19(+0.10%)
Feb 10, 2021 196.95 204.25 193.06 199.61 6,600,850 +9.85(+5.19%)
Feb 09, 2021 191.41 195.37 188.34 189.76 4,174,772 +1.50(+0.80%)
Feb 08, 2021 197.07 199.44 187.52 188.26 6,114,532 -7.90(-4.03%)
Feb 05, 2021 197.51 202.77 191.71 196.16 4,481,500 -1.10(-0.56%)
Feb 04, 2021 199.34 204.77 194.18 197.26 6,874,242 +4.15(+2.15%)
Feb 03, 2021 183.69 198.88 183.50 193.11 8,862,052 +11.11(+6.10%)
Feb 02, 2021 180.76 185.20 177.00 182.00 5,953,176 +8.04(+4.62%)
Feb 01, 2021 173.53 179.50 169.45 173.96 5,078,262 +8.25(+4.98%)
Jan 29, 2021 170.19 175.35 165.15 165.71 4,841,700 -3.65(-2.16%)
Jan 28, 2021 169.26 174.70 164.64 169.36 5,274,641 +3.06(+1.84%)
Jan 27, 2021 169.96 173.20 165.88 166.30 5,221,165 -7.68(-4.41%)
Jan 26, 2021 181.60 182.07 172.58 173.98 6,535,367 -6.45(-3.57%)
Jan 25, 2021 181.45 195.11 179.50 180.43 12,610,374 +8.54(+4.97%)
Jan 22, 2021 172.60 172.80 168.50 171.89 4,300,000 -0.92(-0.53%)
Jan 21, 2021 170.25 174.08 167.50 172.81 4,284,072 +1.85(+1.08%)
Jan 20, 2021 175.48 181.70 170.11 170.96 6,577,540 +2.17(+1.29%)
Jan 19, 2021 166.89 173.00 166.55 168.79 7,123,937 +7.59(+4.71%)
Jan 15, 2021 162.95 164.73 157.80 161.20 7,262,200 -6.06(-3.62%)
Jan 14, 2021 170.60 172.35 164.39 167.26 6,315,786 +2.46(+1.49%)
Jan 13, 2021 173.21 173.21 160.18 164.80 10,886,514 -4.68(-2.76%)
Jan 12, 2021 169.46 172.84 168.00 169.48 5,953,472 -3.01(-1.75%)
Jan 11, 2021 170.94 174.89 162.21 172.49 9,350,951 -8.28(-4.58%)
Jan 08, 2021 182.70 186.67 174.37 180.77 8,818,800 +0.65(+0.36%)
Jan 07, 2021 184.37 184.77 176.50 180.12 8,594,568 +3.37(+1.91%)
Jan 06, 2021 184.24 187.70 176.03 176.75 11,857,483 -10.45(-5.58%)
Jan 05, 2021 172.35 187.45 171.13 187.20 16,148,735 +20.42(+12.24%)
Jan 04, 2021 176.75 176.75 166.18 166.78 10,968,667 -10.89(-6.13%)
Dec 31, 2020 177.67 177.67 177.67 23,304,490 -1.44(-0.80%)
Dec 30, 2020 163.34 179.37 163.30 179.11 23,304,490 +12.92(+7.77%)
Dec 29, 2020 147.90 168.77 147.49 166.19 25,193,518 +22.39(+15.57%)
Dec 28, 2020 154.24 154.28 143.10 143.80 7,466,035 -8.95(-5.86%)
Dec 24, 2020 137.59 156.98 137.00 152.75 13,847,600 +12.50(+8.91%)
Dec 23, 2020 142.00 142.14 136.75 140.25 5,719,099 +1.23(+0.88%)
Dec 22, 2020 147.30 147.37 138.81 139.02 6,036,827 -7.85(-5.34%)
Dec 21, 2020 146.28 151.13 145.02 146.87 4,287,867 -2.50(-1.67%)
Dec 18, 2020 150.65 153.41 147.83 149.37 4,916,200 -0.58(-0.39%)
Dec 17, 2020 146.69 150.27 146.50 149.95 5,910,415 +4.48(+3.08%)
Dec 16, 2020 143.27 146.20 141.00 145.47 4,243,497 +3.44(+2.42%)
Dec 15, 2020 143.14 143.28 138.57 142.03 5,216,814 -0.09(-0.06%)
Dec 14, 2020 144.68 146.97 140.42 142.12 7,694,588 -5.53(-3.75%)
Dec 11, 2020 148.80 150.12 141.46 147.65 8,227,500 -6.69(-4.33%)
Dec 10, 2020 147.01 155.91 146.00 154.34 6,334,877 +6.77(+4.59%)
Dec 09, 2020 161.96 163.10 145.77 147.57 11,082,981 -9.92(-6.30%)
Dec 08, 2020 149.91 161.50 149.14 157.49 9,907,827 +10.70(+7.29%)
Dec 07, 2020 146.67 150.94 146.10 146.79 6,347,487 +0.43(+0.29%)
Dec 04, 2020 147.33 150.95 143.53 146.36 5,729,500 +1.20(+0.83%)
Dec 03, 2020 144.80 148.42 142.51 145.16 6,306,803 +1.10(+0.76%)
Dec 02, 2020 132.17 144.94 129.19 144.06 9,955,550 +7.52(+5.51%)
Dec 01, 2020 139.81 141.63 134.35 136.54 5,089,027 -2.27(-1.64%)
Nov 30, 2020 141.39 141.79 132.00 138.81 19,565,508 -5.24(-3.64%)
Nov 27, 2020 141.23 144.79 140.39 144.05 6,684,300 +8.15(+6.00%)
Nov 25, 2020 140.31 140.99 133.12 135.90 9,415,300 -8.04(-5.59%)
Nov 24, 2020 142.33 145.15 141.62 143.94 7,028,354 +2.89(+2.05%)
Nov 23, 2020 145.94 148.94 140.58 141.05 10,974,556 -2.50(-1.74%)
Nov 20, 2020 142.01 147.64 140.78 143.55 11,635,400 +5.89(+4.28%)
Nov 19, 2020 134.44 139.88 132.96 137.66 10,857,622 +5.28(+3.99%)
Nov 18, 2020 129.88 134.49 128.80 132.38 19,265,884 +0.01(+0.01%)
Nov 17, 2020 132.43 139.36 129.46 132.37 17,965,004 -9.66(-6.80%)
Nov 16, 2020 146.28 149.05 140.72 142.03 12,719,003 -9.26(-6.12%)
Nov 13, 2020 140.72 155.61 140.64 151.29 29,516,100 +17.08(+12.73%)
Nov 12, 2020 138.15 138.27 127.01 134.21 32,085,020 +23.06(+20.75%)
Nov 11, 2020 102.46 113.44 100.51 111.15 11,932,294 +8.06(+7.82%)
Nov 10, 2020 101.14 105.38 96.54 103.09 9,721,836 -3.05(-2.87%)
Nov 09, 2020 112.58 112.72 105.69 106.14 8,756,499 -8.39(-7.33%)
Nov 06, 2020 113.80 116.58 110.55 114.53 4,215,900 +1.46(+1.29%)
Nov 05, 2020 113.78 116.79 110.45 113.07 8,588,463 +2.81(+2.55%)
Nov 04, 2020 101.82 110.41 101.70 110.26 11,311,371 +12.54(+12.83%)
Nov 03, 2020 94.60 100.26 93.01 97.72 11,029,346 +6.10(+6.66%)
Nov 02, 2020 91.91 93.50 88.69 91.62 4,371,658 +1.64(+1.82%)
Oct 30, 2020 93.56 95.37 89.23 89.98 4,870,200 -4.14(-4.40%)
Oct 29, 2020 91.96 97.25 91.20 94.12 8,635,063 +4.13(+4.59%)
Oct 28, 2020 88.98 90.66 87.67 89.99 3,963,529 -0.32(-0.35%)
Oct 27, 2020 88.10 90.95 87.50 90.31 3,466,256 +3.39(+3.90%)
Oct 26, 2020 86.26 88.78 85.56 86.92 2,592,120 +0.01(+0.01%)
Oct 23, 2020 87.87 87.87 85.60 86.91 2,829,600 -0.86(-0.98%)
Oct 22, 2020 90.00 91.50 86.58 87.77 5,904,723 -2.46(-2.73%)
Oct 21, 2020 90.26 93.19 89.41 90.23 6,393,902 +1.16(+1.30%)
Oct 20, 2020 85.44 91.55 85.04 89.07 8,796,668 +4.92(+5.85%)
Oct 19, 2020 84.90 86.30 83.25 84.15 4,165,182 +0.13(+0.15%)
Oct 16, 2020 83.78 85.86 83.35 84.02 3,644,200 +1.23(+1.49%)
Oct 15, 2020 80.54 82.91 79.81 82.79 3,366,656 +0.13(+0.16%)
Oct 14, 2020 85.48 87.10 82.18 82.66 4,367,119 -1.99(-2.35%)
Oct 13, 2020 84.20 85.09 82.32 84.65 4,631,595 -0.07(-0.08%)
Oct 12, 2020 81.88 85.30 80.70 84.72 11,394,415 +5.18(+6.51%)
Oct 09, 2020 74.00 79.75 73.66 79.54 13,997,200 +6.13(+8.35%)
Oct 08, 2020 75.03 76.25 73.01 73.41 4,180,416 -1.39(-1.86%)
Oct 07, 2020 74.39 75.95 73.91 74.80 6,572,352 +1.81(+2.48%)
Oct 06, 2020 72.00 74.69 71.31 72.99 7,210,998 +0.92(+1.28%)
Oct 05, 2020 72.20 72.29 69.89 72.07 7,994,687 +0.67(+0.94%)
Oct 02, 2020 72.17 74.05 71.28 71.40 5,843,700 -2.98(-4.01%)
Oct 01, 2020 74.88 74.95 73.11 74.38 4,413,888 +0.23(+0.31%)
Sep 30, 2020 73.74 75.58 72.85 74.15 5,780,562 +0.45(+0.61%)
Sep 29, 2020 75.09 75.29 72.44 73.70 6,641,898 -1.40(-1.86%)
Sep 28, 2020 75.61 76.03 73.21 75.10 7,397,110 +0.77(+1.04%)
Sep 25, 2020 75.00 75.58 73.41 74.33 7,403,300 -0.96(-1.28%)
Sep 24, 2020 75.60 76.92 72.15 75.29 13,383,297 -1.35(-1.76%)
Sep 23, 2020 79.63 79.78 76.12 76.64 5,923,785 -3.40(-4.25%)
Sep 22, 2020 79.65 80.59 78.60 80.04 4,426,276 +0.08(+0.10%)
Sep 21, 2020 77.90 80.09 76.63 79.96 6,674,502 +0.15(+0.19%)
Sep 18, 2020 81.80 81.80 77.60 79.81 9,860,700 -1.46(-1.80%)
Sep 17, 2020 80.04 81.75 78.80 81.27 5,960,670 -1.38(-1.67%)
Sep 16, 2020 82.92 84.42 80.88 82.65 4,496,033 +0.00(+0.00%)
Sep 15, 2020 86.05 86.25 81.07 82.65 6,433,014 -2.63(-3.08%)
Sep 14, 2020 85.74 86.79 83.80 85.28 5,541,449 +0.54(+0.64%)
Sep 11, 2020 85.19 86.20 82.62 84.74 5,492,400 +0.87(+1.04%)
Sep 10, 2020 84.61 87.55 83.14 83.87 6,662,233 -0.78(-0.92%)
Sep 09, 2020 83.69 85.95 82.38 84.65 6,250,156 +2.94(+3.60%)
Sep 08, 2020 81.62 83.48 79.58 81.71 8,164,725 -3.33(-3.92%)
Sep 04, 2020 85.50 87.20 80.57 85.04 8,390,700 -0.72(-0.84%)
Sep 03, 2020 88.00 89.63 84.88 85.76 8,127,647 -4.53(-5.02%)
Sep 02, 2020 92.85 93.00 87.15 90.29 7,621,736 -1.07(-1.17%)
Sep 01, 2020 89.37 93.91 89.29 91.36 10,249,237 +2.42(+2.72%)
Aug 31, 2020 89.23 89.75 87.80 88.94 8,203,480 -0.26(-0.29%)
Aug 28, 2020 87.72 92.02 87.72 89.20 6,490,500 +0.38(+0.43%)
Aug 27, 2020 89.00 89.78 86.40 88.82 7,676,256 -0.43(-0.48%)
Aug 26, 2020 88.70 89.60 84.88 89.25 11,223,451 +2.01(+2.30%)
Aug 25, 2020 83.41 88.88 82.54 87.24 16,337,163 +4.08(+4.91%)
Aug 24, 2020 85.62 85.99 82.40 83.16 15,582,036 -0.84(-1.00%)
Aug 21, 2020 87.52 88.29 83.36 84.00 40,084,600 -13.13(-13.52%)
Aug 20, 2020 95.07 98.20 94.50 97.13 12,900,775 +1.19(+1.24%)
Aug 19, 2020 91.56 96.74 91.45 95.94 12,451,671 +4.35(+4.75%)
Aug 18, 2020 90.95 92.34 89.64 91.59 7,031,476 +2.41(+2.70%)
Aug 17, 2020 90.79 91.55 85.71 89.18 10,744,936 +4.14(+4.87%)
Aug 14, 2020 88.54 88.70 84.01 85.04 6,059,300 -3.81(-4.29%)
Aug 13, 2020 90.00 91.13 88.14 88.85 3,558,861 -1.26(-1.40%)
Aug 12, 2020 88.16 90.96 86.62 90.11 5,412,002 +2.84(+3.25%)
Aug 11, 2020 88.03 91.04 86.80 87.27 5,621,454 -0.26(-0.30%)
Aug 10, 2020 89.41 90.55 86.33 87.53 5,481,573 -0.67(-0.76%)
Aug 07, 2020 90.63 93.38 87.32 88.20 7,389,200 -3.42(-3.73%)
Aug 06, 2020 97.45 98.18 91.30 91.62 6,339,835 -5.84(-5.99%)
Aug 05, 2020 94.70 98.43 94.63 97.46 5,060,807 +3.44(+3.66%)
Aug 04, 2020 95.86 97.33 92.70 94.02 4,655,919 -2.01(-2.09%)
Aug 03, 2020 92.97 96.22 91.72 96.03 7,140,688 +4.23(+4.61%)
Jul 31, 2020 86.43 92.66 86.13 91.80 12,582,700 +6.86(+8.08%)
Jul 30, 2020 83.63 85.57 83.63 84.94 3,414,879 +0.91(+1.08%)
Jul 29, 2020 85.39 86.90 83.87 84.03 4,036,315 +0.26(+0.31%)
Jul 28, 2020 83.17 85.42 82.83 83.77 5,906,857 +0.33(+0.40%)
Jul 27, 2020 79.13 83.59 77.53 83.44 8,595,095 +4.49(+5.69%)
Jul 24, 2020 76.22 80.69 76.00 78.95 9,860,700 -0.10(-0.13%)
Jul 23, 2020 81.10 82.46 78.40 79.05 6,010,776 -1.71(-2.12%)
Jul 22, 2020 82.00 83.46 79.51 80.76 6,862,384 -1.82(-2.20%)
Jul 21, 2020 86.89 87.27 82.29 82.58 7,293,379 -2.25(-2.65%)
Jul 20, 2020 81.00 85.05 80.77 84.83 6,252,550 +2.36(+2.86%)
Jul 17, 2020 84.74 85.13 82.02 82.47 5,320,300 -1.08(-1.29%)
Jul 16, 2020 81.51 84.84 81.10 83.55 6,768,031 -1.75(-2.05%)
Jul 15, 2020 88.58 89.60 84.45 85.30 6,013,277 -2.03(-2.32%)
Jul 14, 2020 86.90 87.90 80.09 87.33 13,776,862 -0.95(-1.08%)
Jul 13, 2020 90.97 94.94 88.02 88.28 12,731,978 +0.98(+1.12%)
Jul 10, 2020 88.61 89.62 86.21 87.30 6,799,800 -2.95(-3.27%)
Jul 09, 2020 93.15 94.30 88.42 90.25 8,774,084 -2.06(-2.23%)
Jul 08, 2020 93.00 93.40 89.34 92.31 9,964,630 +1.31(+1.44%)
Jul 07, 2020 88.00 92.10 83.30 91.00 16,220,845 +4.00(+4.60%)
Jul 06, 2020 98.96 98.96 86.08 87.00 23,632,832 -6.00(-6.45%)
Jul 02, 2020 87.85 95.48 86.61 93.00 16,876,100 +7.55(+8.84%)
Jul 01, 2020 85.00 86.24 83.00 85.45 9,657,035 -0.39(-0.45%)
Jun 30, 2020 88.82 90.48 84.96 85.84 7,780,603 -1.63(-1.86%)
Jun 29, 2020 84.62 87.96 83.40 87.47 5,246,446 +2.31(+2.71%)
Jun 26, 2020 86.70 87.49 82.50 85.16 8,008,600 -0.84(-0.98%)
Jun 25, 2020 84.39 87.50 83.60 86.00 5,762,146 +1.50(+1.78%)
Jun 24, 2020 83.59 86.03 82.04 84.50 8,691,790 +0.86(+1.03%)
Jun 23, 2020 83.06 86.19 82.86 83.64 9,151,031 +1.85(+2.26%)
Jun 22, 2020 88.46 88.57 80.62 81.79 14,349,550 -5.79(-6.61%)
Jun 19, 2020 85.89 89.25 84.41 87.58 21,769,600 +5.16(+6.26%)
Jun 18, 2020 84.63 86.75 81.69 82.42 10,397,849 -0.38(-0.46%)
Jun 17, 2020 78.82 83.89 78.50 82.80 9,282,490 +4.60(+5.88%)
Jun 16, 2020 81.12 83.96 77.38 78.20 10,757,262 +0.53(+0.68%)
Jun 15, 2020 72.66 78.44 72.31 77.67 10,585,063 +4.56(+6.24%)
Jun 12, 2020 74.41 75.33 71.02 73.11 8,863,800 +1.60(+2.24%)
Jun 11, 2020 71.16 74.85 70.90 71.51 7,470,011 -1.29(-1.77%)
Jun 10, 2020 70.54 74.00 70.26 72.80 8,023,462 +3.42(+4.93%)
Jun 09, 2020 68.25 69.55 67.46 69.38 4,867,276 +1.07(+1.57%)
Jun 08, 2020 72.38 72.45 67.05 68.31 6,638,720 -1.39(-1.99%)
Jun 05, 2020 67.75 73.17 67.56 69.70 10,034,000 +3.43(+5.18%)
Jun 04, 2020 67.85 68.44 65.35 66.27 6,526,925 -1.88(-2.76%)
Jun 03, 2020 68.00 69.99 67.10 68.15 6,599,353 +0.85(+1.26%)
Jun 02, 2020 67.47 69.73 66.29 67.30 10,646,349 +1.54(+2.34%)
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.