Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 65.80 65.82 62.53 65.32 15,267,171 -2.31(-3.42%)
May 30, 2023 71.44 72.27 66.76 67.63 21,514,272 -3.79(-5.31%)
May 26, 2023 68.52 71.50 66.72 71.42 26,329,858 +11.40(+18.99%)
May 25, 2023 61.03 61.92 59.98 60.02 11,714,768 -0.92(-1.51%)
May 24, 2023 61.95 63.35 60.00 60.94 9,343,874 -0.99(-1.60%)
May 23, 2023 61.50 63.25 60.89 61.93 6,894,895 -1.11(-1.76%)
May 22, 2023 61.93 64.19 61.93 63.04 11,938,634 +2.51(+4.15%)
May 19, 2023 61.02 61.60 60.01 60.53 6,532,227 -1.07(-1.74%)
May 18, 2023 66.16 67.20 61.12 61.60 13,242,264 -4.85(-7.30%)
May 17, 2023 64.66 66.73 63.80 66.45 5,801,976 +0.44(+0.67%)
May 16, 2023 64.74 66.72 64.49 66.01 5,114,357 -0.06(-0.09%)
May 15, 2023 65.20 66.54 63.64 66.07 9,856,897 +2.75(+4.34%)
May 12, 2023 63.84 64.30 62.80 63.32 6,484,411 -1.85(-2.84%)
May 11, 2023 61.04 65.70 60.52 65.17 12,368,586 +4.29(+7.05%)
May 10, 2023 60.46 61.74 59.67 60.88 7,439,192 -0.53(-0.86%)
May 09, 2023 59.80 61.53 59.70 61.41 9,461,188 -0.55(-0.89%)
May 08, 2023 62.87 62.89 61.09 61.96 7,919,933 -1.10(-1.74%)
May 05, 2023 64.04 64.23 63.01 63.06 6,438,630 -1.08(-1.68%)
May 04, 2023 63.92 65.52 63.48 64.14 7,109,068 +0.62(+0.98%)
May 03, 2023 64.21 64.74 62.75 63.52 4,694,220 -0.67(-1.04%)
May 02, 2023 67.40 67.72 63.56 64.19 9,072,782 -4.40(-6.41%)
May 01, 2023 67.69 69.46 67.68 68.59 3,030,087 +0.44(+0.65%)
Apr 28, 2023 65.40 68.81 65.40 68.15 6,315,419 +2.03(+3.07%)
Apr 27, 2023 66.10 66.68 64.58 66.12 5,421,371 +0.97(+1.49%)
Apr 26, 2023 66.29 66.84 64.62 65.15 7,054,895 +0.57(+0.88%)
Apr 25, 2023 64.45 65.23 63.58 64.58 10,294,145 -2.17(-3.25%)
Apr 24, 2023 68.75 68.75 65.33 66.75 9,419,001 -2.48(-3.58%)
Apr 21, 2023 68.70 69.24 67.86 69.23 6,561,200 -0.46(-0.66%)
Apr 20, 2023 69.74 70.20 68.89 69.69 7,411,974 -0.40(-0.57%)
Apr 19, 2023 68.60 70.17 68.50 70.09 4,285,209 -0.17(-0.24%)
Apr 18, 2023 69.76 71.98 69.75 70.26 6,078,825 +1.31(+1.90%)
Apr 17, 2023 69.34 69.52 68.08 68.95 6,699,412 +1.27(+1.88%)
Apr 14, 2023 68.50 68.84 67.45 67.68 5,133,882 -0.85(-1.24%)
Apr 13, 2023 68.03 69.53 67.83 68.53 7,700,437 +1.51(+2.25%)
Apr 12, 2023 69.16 69.69 66.74 67.02 14,851,294 -3.69(-5.22%)
Apr 11, 2023 72.05 72.44 70.62 70.71 7,277,164 -0.60(-0.84%)
Apr 10, 2023 71.00 72.00 70.18 71.31 5,135,274 -0.72(-1.00%)
Apr 06, 2023 72.50 72.60 71.16 72.03 5,117,448 -0.29(-0.40%)
Apr 05, 2023 73.14 73.14 71.62 72.32 5,252,502 -0.88(-1.20%)
Apr 04, 2023 74.90 74.90 72.79 73.20 5,008,040 -1.64(-2.19%)
Apr 03, 2023 74.07 74.89 72.20 74.84 7,280,959 -1.06(-1.40%)
Mar 31, 2023 75.01 76.09 73.46 75.90 10,517,769 -0.54(-0.71%)
Mar 30, 2023 74.44 78.58 73.45 76.44 15,035,693 +3.58(+4.91%)
Mar 29, 2023 72.11 73.12 71.22 72.86 9,971,850 +0.02(+0.03%)
Mar 28, 2023 72.87 73.56 70.13 72.84 15,714,015 +1.16(+1.62%)
Mar 27, 2023 72.25 72.80 70.50 71.68 11,430,947 -2.28(-3.08%)
Mar 24, 2023 75.24 77.51 72.60 73.96 13,115,641 -3.49(-4.51%)
Mar 23, 2023 78.52 80.84 76.22 77.45 12,982,477 +1.87(+2.47%)
Mar 22, 2023 80.70 80.92 75.06 75.58 14,067,093 -3.35(-4.24%)
Mar 21, 2023 80.70 81.70 77.85 78.93 15,242,396 +0.02(+0.03%)
Mar 20, 2023 79.93 82.84 75.01 78.91 36,408,480 -13.03(-14.17%)
Mar 17, 2023 94.80 95.14 89.98 91.94 18,471,158 -2.58(-2.73%)
Mar 16, 2023 90.23 95.31 89.72 94.52 8,804,833 +3.31(+3.63%)
Mar 15, 2023 91.17 94.17 90.19 91.21 9,653,549 -1.52(-1.64%)
Mar 14, 2023 92.07 92.80 89.85 92.73 8,424,826 +1.56(+1.71%)
Mar 13, 2023 84.73 91.81 84.73 91.17 11,673,004 +5.44(+6.35%)
Mar 10, 2023 85.19 86.97 83.62 85.73 6,992,202 +0.08(+0.09%)
Mar 09, 2023 90.07 90.33 85.55 85.65 12,175,069 -7.38(-7.93%)
Mar 08, 2023 92.00 93.66 91.86 93.03 4,221,828 -0.64(-0.68%)
Mar 07, 2023 93.78 94.67 92.84 93.67 6,038,496 -0.11(-0.12%)
Mar 06, 2023 94.62 96.49 92.94 93.78 9,376,860 -1.91(-2.00%)
Mar 03, 2023 94.92 97.63 94.69 95.69 8,195,672 -0.07(-0.07%)
Mar 02, 2023 90.67 95.86 89.96 95.76 12,345,508 +4.72(+5.18%)
Mar 01, 2023 92.65 93.57 90.63 91.04 9,033,147 +3.31(+3.77%)
Feb 28, 2023 85.99 90.08 85.83 87.73 9,991,818 +1.73(+2.01%)
Feb 27, 2023 85.75 86.67 84.56 86.00 8,835,668 +2.28(+2.72%)
Feb 24, 2023 83.43 86.00 83.03 83.72 7,536,580 -2.39(-2.78%)
Feb 23, 2023 86.58 88.53 85.44 86.11 10,805,968 +2.69(+3.22%)
Feb 22, 2023 85.25 85.52 81.82 83.42 9,877,612 -1.09(-1.29%)
Feb 21, 2023 86.22 87.68 83.56 84.51 20,877,388 -8.91(-9.54%)
Feb 17, 2023 95.04 95.18 92.24 93.42 7,498,341 -3.37(-3.48%)
Feb 16, 2023 94.22 98.17 93.93 96.79 6,784,353 +2.33(+2.47%)
Feb 15, 2023 93.78 94.71 92.30 94.46 6,736,564 -1.43(-1.49%)
Feb 14, 2023 93.98 96.07 93.00 95.89 6,161,249 -0.21(-0.22%)
Feb 13, 2023 94.99 97.63 91.90 96.10 9,895,272 +3.65(+3.95%)
Feb 10, 2023 91.00 92.68 90.30 92.45 4,664,994 -1.43(-1.52%)
Feb 09, 2023 96.00 96.39 93.70 93.88 6,574,230 +1.45(+1.57%)
Feb 08, 2023 93.48 93.79 91.11 92.43 5,398,208 -2.02(-2.14%)
Feb 07, 2023 95.90 96.89 92.82 94.45 9,445,149 +0.64(+0.68%)
Feb 06, 2023 92.12 94.27 90.04 93.81 8,776,968 -1.84(-1.92%)
Feb 03, 2023 98.46 99.47 95.36 95.65 5,591,822 -3.96(-3.98%)
Feb 02, 2023 102.80 102.92 97.09 99.61 9,006,012 -3.37(-3.27%)
Feb 01, 2023 102.31 104.95 101.10 102.98 8,881,170 +5.00(+5.10%)
Jan 31, 2023 95.86 101.19 95.78 97.98 7,117,263 +0.83(+0.85%)
Jan 30, 2023 99.61 99.67 95.81 97.15 10,532,742 -7.53(-7.19%)
Jan 27, 2023 104.70 106.38 102.90 104.68 5,902,764 +0.02(+0.02%)
Jan 26, 2023 98.86 104.92 98.37 104.66 11,603,728 +8.17(+8.47%)
Jan 25, 2023 95.55 97.29 94.25 96.49 3,398,639 +0.18(+0.19%)
Jan 24, 2023 93.92 96.44 93.87 96.31 3,309,808 +1.01(+1.06%)
Jan 23, 2023 93.50 96.91 93.50 95.30 4,875,711 +2.46(+2.65%)
Jan 20, 2023 92.01 93.45 91.12 92.84 5,371,022 +2.62(+2.90%)
Jan 19, 2023 91.85 92.96 90.22 90.22 5,933,987 +0.67(+0.75%)
Jan 18, 2023 96.11 97.58 89.36 89.55 10,706,988 -5.30(-5.59%)
Jan 17, 2023 94.50 95.26 92.76 94.85 7,226,315 -2.15(-2.22%)
Jan 13, 2023 94.30 99.16 94.30 97.00 6,835,470 +3.54(+3.79%)
Jan 12, 2023 92.88 94.58 91.76 93.46 5,393,912 +0.44(+0.47%)
Jan 11, 2023 93.78 94.47 92.51 93.02 4,756,656 -1.07(-1.14%)
Jan 10, 2023 96.46 97.03 93.27 94.09 5,790,123 -1.43(-1.50%)
Jan 09, 2023 99.00 99.30 95.23 95.52 9,247,158 -0.44(-0.46%)
Jan 06, 2023 94.22 96.49 93.11 95.96 9,022,090 +0.53(+0.56%)
Jan 05, 2023 90.00 96.75 89.14 95.43 13,886,389 +4.37(+4.80%)
Jan 04, 2023 89.17 92.80 88.70 91.06 13,517,031 +6.53(+7.73%)
Jan 03, 2023 85.51 89.49 84.23 84.53 12,099,670 +2.98(+3.65%)
Dec 30, 2022 80.14 82.60 80.04 81.55 5,058,387 -0.86(-1.04%)
Dec 29, 2022 81.53 83.24 80.43 82.41 6,616,593 +0.99(+1.22%)
Dec 28, 2022 83.85 85.19 78.82 81.42 10,641,319 -3.78(-4.44%)
Dec 27, 2022 85.09 88.57 84.56 85.20 7,932,717 +1.17(+1.39%)
Dec 23, 2022 84.43 85.41 83.66 84.03 3,867,497 -1.46(-1.71%)
Dec 22, 2022 86.98 87.85 84.55 85.49 6,378,716 -0.44(-0.51%)
Dec 21, 2022 85.76 87.09 83.91 85.93 6,067,116 +0.28(+0.33%)
Dec 20, 2022 84.79 87.39 84.13 85.65 7,106,038 -1.30(-1.50%)
Dec 19, 2022 87.17 87.49 86.20 86.95 9,058,639 -0.08(-0.09%)
Dec 16, 2022 88.42 90.08 86.82 87.03 8,431,987 -0.12(-0.14%)
Dec 15, 2022 92.74 92.81 86.13 87.15 9,078,106 -2.86(-3.18%)
Dec 14, 2022 88.75 90.68 88.11 90.01 6,802,132 +1.27(+1.43%)
Dec 13, 2022 90.11 93.16 88.25 88.74 12,667,973 +2.67(+3.10%)
Dec 12, 2022 87.27 88.41 85.53 86.07 9,542,291 -3.64(-4.06%)
Dec 09, 2022 91.63 92.03 89.07 89.71 10,133,710 -1.40(-1.54%)
Dec 08, 2022 88.00 91.27 87.85 91.11 17,275,388 +5.29(+6.16%)
Dec 07, 2022 83.51 86.63 83.10 85.82 12,162,847 -1.09(-1.25%)
Dec 06, 2022 87.30 88.00 85.53 86.91 9,922,329 -0.89(-1.01%)
Dec 05, 2022 88.95 89.87 84.71 87.80 19,478,380 +1.46(+1.69%)
Dec 02, 2022 82.55 88.13 82.41 86.34 15,641,417 +2.60(+3.10%)
Dec 01, 2022 79.24 85.11 78.90 83.74 16,641,032 +1.70(+2.07%)
Nov 30, 2022 80.42 84.27 78.90 82.04 30,630,374 +3.61(+4.60%)
Nov 29, 2022 77.98 80.00 76.46 78.43 21,321,572 +4.38(+5.91%)
Nov 28, 2022 74.78 76.36 73.55 74.05 25,381,724 +8.30(+12.62%)
Nov 25, 2022 65.78 66.65 64.17 65.75 6,120,109 -0.96(-1.44%)
Nov 23, 2022 68.46 68.58 65.52 66.71 7,979,204 -0.05(-0.07%)
Nov 22, 2022 65.18 66.89 64.80 66.76 7,684,403 -0.86(-1.27%)
Nov 21, 2022 68.43 69.55 66.01 67.62 7,774,515 -2.53(-3.61%)
Nov 18, 2022 71.18 71.98 68.40 70.15 8,061,258 -0.40(-0.57%)
Nov 17, 2022 66.40 72.63 66.15 70.55 13,913,683 +2.99(+4.43%)
Nov 16, 2022 68.30 69.31 67.53 67.56 8,164,560 -3.41(-4.80%)
Nov 15, 2022 69.94 72.74 69.88 70.97 15,833,319 +5.58(+8.53%)
Nov 14, 2022 67.59 67.95 63.00 65.39 13,109,505 +0.21(+0.32%)
Nov 11, 2022 67.50 68.60 64.55 65.18 12,816,793 +1.13(+1.76%)
Nov 10, 2022 62.95 64.99 62.40 64.05 12,163,915 +4.89(+8.27%)
Nov 09, 2022 60.40 61.36 58.83 59.16 9,116,599 -3.76(-5.98%)
Nov 08, 2022 60.31 63.16 58.12 62.92 10,245,250 +1.20(+1.94%)
Nov 07, 2022 63.01 64.63 61.44 61.72 16,512,233 -0.17(-0.27%)
Nov 04, 2022 61.79 62.90 58.41 61.89 22,540,768 +4.92(+8.64%)
Nov 03, 2022 52.22 58.19 52.00 56.97 12,865,806 +3.36(+6.27%)
Nov 02, 2022 54.00 55.75 53.07 53.61 10,561,572 -0.28(-0.52%)
Nov 01, 2022 59.63 60.23 53.88 53.89 16,126,519 -0.94(-1.71%)
Oct 31, 2022 52.28 56.23 52.17 54.83 13,398,950 +1.88(+3.55%)
Oct 28, 2022 49.85 53.00 49.60 52.95 13,658,958 -0.16(-0.30%)
Oct 27, 2022 51.85 55.85 51.31 53.11 14,753,508 +0.02(+0.04%)
Oct 26, 2022 48.08 54.57 47.84 53.09 28,143,008 +5.56(+11.70%)
Oct 25, 2022 46.69 49.65 45.82 47.53 25,873,096 +3.07(+6.91%)
Oct 24, 2022 48.15 48.30 38.80 44.46 73,099,856 -14.51(-24.61%)
Oct 21, 2022 55.13 59.15 54.74 58.97 13,752,619 +3.08(+5.51%)
Oct 20, 2022 55.25 59.48 55.19 55.89 8,827,205 +1.40(+2.57%)
Oct 19, 2022 55.27 57.49 54.15 54.49 12,224,739 -3.88(-6.65%)
Oct 18, 2022 57.97 60.08 57.69 58.37 11,034,594 +2.89(+5.21%)
Oct 17, 2022 54.62 58.04 54.50 55.48 9,514,217 +2.56(+4.84%)
Oct 14, 2022 56.20 57.01 52.74 52.92 9,275,888 -2.45(-4.42%)
Oct 13, 2022 53.35 56.02 52.65 55.37 10,158,978 -0.57(-1.02%)
Oct 12, 2022 56.04 57.96 54.84 55.94 6,715,177 +0.23(+0.41%)
Oct 11, 2022 57.09 58.16 54.95 55.71 9,836,724 -2.55(-4.38%)
Oct 10, 2022 61.50 61.97 56.22 58.26 10,380,891 -5.30(-8.34%)
Oct 07, 2022 63.99 64.33 62.58 63.56 4,843,429 -1.70(-2.60%)
Oct 06, 2022 66.27 67.50 65.14 65.26 5,244,453 -0.91(-1.38%)
Oct 05, 2022 66.50 68.12 65.35 66.17 6,326,812 -0.30(-0.45%)
Oct 04, 2022 64.50 67.68 63.88 66.47 8,377,586 +3.82(+6.10%)
Oct 03, 2022 62.41 62.95 60.76 62.65 5,366,403 +0.07(+0.11%)
Sep 30, 2022 60.51 63.72 60.31 62.58 9,535,067 +1.81(+2.98%)
Sep 29, 2022 61.59 62.28 59.84 60.77 6,771,634 -2.21(-3.51%)
Sep 28, 2022 59.02 63.24 58.82 62.98 7,372,584 +1.99(+3.26%)
Sep 27, 2022 62.16 64.86 60.28 60.99 11,637,466 +0.33(+0.54%)
Sep 26, 2022 61.48 61.97 59.93 60.66 8,395,536 +0.61(+1.02%)
Sep 23, 2022 61.57 61.92 59.52 60.05 11,034,920 -3.41(-5.37%)
Sep 22, 2022 62.92 64.14 62.38 63.46 7,873,899 +0.97(+1.55%)
Sep 21, 2022 64.72 65.25 62.13 62.49 8,283,663 -3.61(-5.46%)
Sep 20, 2022 65.08 67.99 65.01 66.10 8,202,706 +0.31(+0.47%)
Sep 19, 2022 64.03 65.95 63.90 65.79 6,221,603 +0.12(+0.18%)
Sep 16, 2022 66.03 66.31 63.36 65.67 13,513,335 -2.77(-4.05%)
Sep 15, 2022 68.48 71.32 68.12 68.44 8,587,896 -1.43(-2.05%)
Sep 14, 2022 68.78 69.93 67.34 69.87 7,059,646 +2.05(+3.02%)
Sep 13, 2022 69.26 70.48 67.69 67.82 8,715,242 -3.74(-5.23%)
Sep 12, 2022 70.14 71.62 69.41 71.56 6,822,520 +1.80(+2.58%)
Sep 09, 2022 69.91 71.39 69.42 69.76 7,241,765 +1.57(+2.30%)
Sep 08, 2022 66.39 68.91 66.33 68.19 6,822,802 -0.22(-0.32%)
Sep 07, 2022 65.29 68.66 63.84 68.41 11,808,800 +1.79(+2.69%)
Sep 06, 2022 70.04 70.24 66.06 66.62 15,248,743 -5.57(-7.72%)
Sep 02, 2022 69.66 73.02 67.99 72.19 16,754,764 +0.77(+1.08%)
Sep 01, 2022 69.45 72.06 68.60 71.42 15,942,184 +0.12(+0.17%)
Aug 31, 2022 69.02 72.15 68.13 71.30 38,578,348 +4.80(+7.22%)
Aug 30, 2022 67.78 67.80 63.90 66.50 31,793,444 +0.56(+0.85%)
Aug 29, 2022 65.04 72.19 64.70 65.94 75,069,784 +8.37(+14.54%)
Aug 26, 2022 63.53 63.69 56.57 57.57 22,208,268 -2.26(-3.78%)
Aug 25, 2022 57.00 59.99 55.76 59.83 22,757,068 +6.62(+12.44%)
Aug 24, 2022 49.01 54.28 48.99 53.21 11,692,345 +2.70(+5.35%)
Aug 23, 2022 48.25 51.33 46.73 50.51 11,654,344 +2.58(+5.38%)
Aug 22, 2022 46.12 49.43 45.58 47.93 12,356,179 +2.17(+4.74%)
Aug 19, 2022 46.42 47.56 45.60 45.76 5,185,061 -1.07(-2.28%)
Aug 18, 2022 47.45 48.03 46.14 46.83 4,408,722 -0.68(-1.43%)
Aug 17, 2022 50.09 50.94 47.37 47.51 7,738,257 -1.83(-3.71%)
Aug 16, 2022 50.00 50.56 48.99 49.34 4,795,363 -1.79(-3.50%)
Aug 15, 2022 47.78 51.43 47.61 51.13 6,178,687 +2.33(+4.77%)
Aug 12, 2022 47.20 49.47 47.20 48.80 10,143,282 -0.82(-1.65%)
Aug 11, 2022 48.44 52.29 48.44 49.62 8,980,586 +2.36(+4.99%)
Aug 10, 2022 47.27 47.50 44.85 47.26 9,622,219 -0.07(-0.15%)
Aug 09, 2022 47.85 49.45 47.01 47.33 4,866,814 -0.34(-0.71%)
Aug 08, 2022 49.20 49.95 47.23 47.67 7,764,182 -2.58(-5.13%)
Aug 05, 2022 49.65 50.75 49.24 50.25 5,009,061 -1.01(-1.97%)
Aug 04, 2022 52.90 54.03 50.94 51.26 9,071,321 +1.61(+3.24%)
Aug 03, 2022 49.26 50.07 47.57 49.65 8,751,782 +0.67(+1.37%)
Aug 02, 2022 45.99 50.55 45.70 48.98 12,068,840 +1.29(+2.70%)
Aug 01, 2022 47.48 48.77 44.82 47.69 8,743,497 -1.32(-2.69%)
Jul 29, 2022 48.28 50.26 47.55 49.01 11,813,038 -1.90(-3.73%)
Jul 28, 2022 53.56 53.98 49.35 50.91 12,559,247 -4.08(-7.42%)
Jul 27, 2022 55.06 55.48 51.20 54.99 7,461,766 -0.17(-0.31%)
Jul 26, 2022 56.24 56.80 54.41 55.16 4,561,867 -1.05(-1.87%)
Jul 25, 2022 54.98 56.53 53.65 56.21 5,940,731 +1.83(+3.37%)
Jul 22, 2022 55.23 55.67 53.66 54.38 5,378,464 -1.42(-2.54%)
Jul 21, 2022 53.34 56.58 53.24 55.80 8,405,407 +2.37(+4.44%)
Jul 20, 2022 54.43 55.33 52.18 53.43 10,157,527 -1.52(-2.77%)
Jul 19, 2022 56.20 56.41 54.67 54.95 6,045,575 -0.17(-0.31%)
Jul 18, 2022 56.02 58.24 55.05 55.12 5,619,748 +0.41(+0.75%)
Jul 15, 2022 53.84 54.75 52.52 54.71 8,223,049 +0.01(+0.02%)
Jul 14, 2022 55.38 55.87 53.82 54.70 8,732,000 -1.65(-2.93%)
Jul 13, 2022 54.20 58.08 54.02 56.35 8,051,209 +0.14(+0.25%)
Jul 12, 2022 54.95 57.00 54.41 56.21 8,205,351 +1.50(+2.74%)
Jul 11, 2022 57.76 57.90 53.55 54.71 18,510,376 -6.09(-10.02%)
Jul 08, 2022 61.38 62.30 59.82 60.80 8,198,144 -1.43(-2.30%)
Jul 07, 2022 62.93 63.68 61.30 62.23 7,805,893 +0.54(+0.88%)
Jul 06, 2022 65.68 66.00 59.82 61.69 13,943,350 -4.93(-7.40%)
Jul 05, 2022 63.83 66.67 62.70 66.62 9,074,356 +1.80(+2.78%)
Jul 01, 2022 61.81 64.99 61.08 64.82 8,525,918 +3.02(+4.89%)
Jun 30, 2022 61.42 62.71 59.43 61.80 8,455,395 -1.27(-2.01%)
Jun 29, 2022 61.45 63.95 60.91 63.07 7,332,666 +0.11(+0.17%)
Jun 28, 2022 64.07 65.74 62.30 62.96 8,038,253 -1.78(-2.75%)
Jun 27, 2022 67.60 68.71 63.52 64.74 12,032,706 -1.22(-1.85%)
Jun 24, 2022 66.39 66.75 63.41 65.96 14,234,581 +1.73(+2.69%)
Jun 23, 2022 62.92 65.03 62.02 64.23 13,878,127 +3.87(+6.41%)
Jun 22, 2022 61.77 63.05 60.31 60.36 12,289,486 -2.69(-4.27%)
Jun 21, 2022 61.79 66.40 61.62 63.05 19,237,218 +4.05(+6.86%)
Jun 17, 2022 62.26 62.76 57.86 59.00 17,727,196 +0.24(+0.41%)
Jun 16, 2022 57.20 59.60 55.78 58.76 12,986,585 -1.43(-2.38%)
Jun 15, 2022 61.43 61.93 58.41 60.19 15,792,822 -0.73(-1.20%)
Jun 14, 2022 56.65 61.81 56.09 60.92 18,037,704 +6.51(+11.96%)
Jun 13, 2022 56.72 58.24 52.56 54.41 19,399,128 -5.54(-9.24%)
Jun 10, 2022 60.48 63.89 58.54 59.95 23,593,404 +1.25(+2.13%)
Jun 09, 2022 61.22 62.25 57.55 58.70 23,935,964 -6.25(-9.62%)
Jun 08, 2022 61.41 66.53 60.57 64.95 28,686,812 +5.76(+9.73%)
Jun 07, 2022 54.00 60.01 53.97 59.19 21,989,910 +5.44(+10.12%)
Jun 06, 2022 55.17 58.02 53.38 53.75 20,878,186 +2.85(+5.60%)
Jun 03, 2022 50.76 52.25 49.91 50.90 7,720,774 -1.77(-3.36%)
Jun 02, 2022 49.51 52.95 48.42 52.67 14,053,168 +3.67(+7.49%)
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.