Skip to main content

Zillow Group Cl C (NQ: Z )

49.33 -1.05 (-2.08%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 50.90 51.52 49.94 50.26 2,746,534 +0.09(+0.18%)
Jun 29, 2023 52.38 52.38 49.92 50.17 2,397,840 -2.36(-4.49%)
Jun 28, 2023 50.97 53.23 50.65 52.53 3,944,289 +1.40(+2.74%)
Jun 27, 2023 49.64 51.57 48.65 51.13 3,491,541 +1.83(+3.71%)
Jun 26, 2023 47.91 49.67 47.90 49.30 1,785,957 +1.23(+2.56%)
Jun 23, 2023 48.41 48.61 47.14 48.07 1,920,916 -0.74(-1.52%)
Jun 22, 2023 48.72 49.39 47.89 48.81 2,048,827 +0.10(+0.21%)
Jun 21, 2023 47.81 48.95 47.43 48.71 2,750,495 +0.84(+1.75%)
Jun 20, 2023 46.67 48.92 46.60 47.87 3,859,326 +1.19(+2.55%)
Jun 16, 2023 48.43 48.45 46.44 46.68 10,276,599 -1.48(-3.07%)
Jun 15, 2023 45.86 48.38 45.77 48.16 4,367,250 +2.04(+4.42%)
Jun 14, 2023 46.01 47.05 45.21 46.12 2,267,835 +0.29(+0.63%)
Jun 13, 2023 44.94 45.86 44.74 45.83 2,568,390 +0.77(+1.71%)
Jun 12, 2023 44.84 45.08 44.45 45.06 1,837,760 +0.23(+0.51%)
Jun 09, 2023 46.60 47.00 44.54 44.83 2,741,629 -1.68(-3.61%)
Jun 08, 2023 46.60 46.98 46.21 46.51 1,632,160 -0.04(-0.09%)
Jun 07, 2023 47.85 48.01 46.25 46.55 2,518,987 -0.93(-1.96%)
Jun 06, 2023 45.39 47.74 45.34 47.48 1,718,310 +1.78(+3.89%)
Jun 05, 2023 46.15 46.78 45.66 45.70 2,007,171 -0.98(-2.10%)
Jun 02, 2023 46.46 46.69 45.57 46.68 2,614,717 +0.67(+1.46%)
Jun 01, 2023 45.35 46.77 45.29 46.01 1,600,160 +0.40(+0.88%)
May 31, 2023 44.28 46.34 44.28 45.61 5,147,056 +0.90(+2.01%)
May 30, 2023 45.36 45.38 43.65 44.71 2,049,798 -0.24(-0.53%)
May 26, 2023 45.42 46.01 44.70 44.95 1,820,418 -0.34(-0.75%)
May 25, 2023 45.65 46.02 44.93 45.29 2,529,670 +0.08(+0.18%)
May 24, 2023 44.85 45.84 44.52 45.21 3,039,510 -0.38(-0.83%)
May 23, 2023 45.26 46.88 45.12 45.59 3,290,030 +0.18(+0.40%)
May 22, 2023 45.31 46.40 45.24 45.41 2,208,346 +0.02(+0.04%)
May 19, 2023 45.38 45.55 44.22 45.39 3,358,004 -0.48(-1.05%)
May 18, 2023 45.63 46.20 45.20 45.87 2,459,688 +0.19(+0.42%)
May 17, 2023 45.11 45.74 43.89 45.68 2,770,738 +0.73(+1.62%)
May 16, 2023 45.54 45.70 44.35 44.95 1,603,065 -0.67(-1.47%)
May 15, 2023 44.82 46.00 44.30 45.62 2,180,760 +0.80(+1.78%)
May 12, 2023 45.44 45.57 43.99 44.82 1,917,022 -0.91(-1.99%)
May 11, 2023 47.48 47.53 45.66 45.73 3,013,436 -1.61(-3.40%)
May 10, 2023 48.15 48.53 47.25 47.34 2,354,158 -0.15(-0.32%)
May 09, 2023 47.81 48.32 47.37 47.49 2,552,892 -0.76(-1.58%)
May 08, 2023 48.38 48.68 47.71 48.25 1,753,015 -0.43(-0.88%)
May 05, 2023 47.00 49.07 46.80 48.68 5,882,310 +2.06(+4.42%)
May 04, 2023 43.01 46.76 42.94 46.62 7,165,080 +4.22(+9.95%)
May 03, 2023 42.76 43.60 42.30 42.40 3,490,931 -0.43(-1.00%)
May 02, 2023 43.44 43.92 42.77 42.83 2,732,932 -1.09(-2.48%)
May 01, 2023 44.19 44.49 43.38 43.92 1,971,034 +0.38(+0.87%)
Apr 28, 2023 42.34 43.60 42.06 43.54 1,716,824 +0.98(+2.30%)
Apr 27, 2023 43.06 43.25 42.11 42.56 1,967,802 +0.82(+1.96%)
Apr 26, 2023 43.94 44.15 41.56 41.74 3,446,496 -1.78(-4.09%)
Apr 25, 2023 44.18 44.47 43.48 43.52 1,753,177 -0.94(-2.11%)
Apr 24, 2023 44.82 45.23 43.80 44.46 2,670,906 -0.54(-1.20%)
Apr 21, 2023 45.04 45.40 44.76 45.00 1,727,524 -0.06(-0.13%)
Apr 20, 2023 45.40 45.93 44.96 45.06 1,431,565 -0.73(-1.59%)
Apr 19, 2023 44.80 45.90 44.71 45.79 1,417,919 +0.43(+0.95%)
Apr 18, 2023 45.77 45.92 44.71 45.36 2,602,905 -0.21(-0.46%)
Apr 17, 2023 45.58 45.83 44.79 45.57 1,583,897 -0.08(-0.18%)
Apr 14, 2023 45.78 46.41 45.04 45.65 1,695,664 -0.22(-0.48%)
Apr 13, 2023 46.11 46.50 45.79 45.87 1,894,779 +0.13(+0.28%)
Apr 12, 2023 45.55 45.92 44.95 45.74 2,293,772 +0.96(+2.14%)
Apr 11, 2023 44.65 45.16 44.49 44.78 1,923,769 -0.19(-0.42%)
Apr 10, 2023 44.30 45.41 44.14 44.97 1,370,194 +0.18(+0.40%)
Apr 06, 2023 43.51 45.31 43.00 44.79 2,136,153 +1.11(+2.54%)
Apr 05, 2023 43.62 43.80 42.90 43.68 1,909,080 -0.33(-0.75%)
Apr 04, 2023 45.00 45.30 43.71 44.01 1,954,284 -0.74(-1.65%)
Apr 03, 2023 43.81 44.87 43.50 44.75 2,045,853 +0.28(+0.63%)
Mar 31, 2023 43.07 44.54 42.98 44.47 2,704,540 +1.59(+3.71%)
Mar 30, 2023 43.88 43.92 42.50 42.88 1,402,358 -0.37(-0.86%)
Mar 29, 2023 43.26 43.43 42.49 43.25 1,860,825 +0.79(+1.86%)
Mar 28, 2023 42.90 43.25 42.13 42.46 1,061,655 -0.31(-0.72%)
Mar 27, 2023 43.73 43.90 41.76 42.77 1,768,352 -0.66(-1.52%)
Mar 24, 2023 42.98 43.68 42.38 43.43 1,735,075 +0.07(+0.16%)
Mar 23, 2023 42.33 44.22 42.17 43.36 2,365,683 +1.41(+3.36%)
Mar 22, 2023 42.53 43.53 41.93 41.95 2,334,984 -0.68(-1.60%)
Mar 21, 2023 41.31 42.85 41.15 42.63 2,216,308 +1.99(+4.90%)
Mar 20, 2023 40.28 41.47 39.90 40.64 1,564,745 +0.04(+0.10%)
Mar 17, 2023 41.07 41.27 40.23 40.60 2,804,867 -0.93(-2.24%)
Mar 16, 2023 40.62 41.68 40.16 41.53 1,633,066 +0.90(+2.22%)
Mar 15, 2023 39.78 40.66 39.47 40.63 3,177,258 +0.21(+0.52%)
Mar 14, 2023 41.45 41.53 39.99 40.42 2,566,611 +0.22(+0.55%)
Mar 13, 2023 38.65 40.49 38.13 40.20 4,252,763 +1.00(+2.55%)
Mar 10, 2023 39.32 39.49 38.17 39.20 3,742,797 -0.16(-0.41%)
Mar 09, 2023 41.74 42.11 39.32 39.36 2,820,089 -2.51(-5.99%)
Mar 08, 2023 41.60 42.23 41.00 41.87 1,415,576 +0.12(+0.29%)
Mar 07, 2023 42.34 43.06 41.42 41.75 2,206,879 -0.68(-1.60%)
Mar 06, 2023 43.08 43.79 42.41 42.43 1,770,295 -0.79(-1.83%)
Mar 03, 2023 42.23 43.41 42.02 43.22 2,176,945 +1.07(+2.54%)
Mar 02, 2023 40.78 42.27 40.66 42.15 1,872,396 +0.67(+1.62%)
Mar 01, 2023 41.97 42.75 41.26 41.48 2,353,201 -0.52(-1.24%)
Feb 28, 2023 41.93 42.63 41.82 42.00 3,617,871 +0.01(+0.02%)
Feb 27, 2023 42.55 42.78 41.64 41.99 2,731,051 +0.88(+2.14%)
Feb 24, 2023 41.02 41.59 40.32 41.11 3,011,218 -1.12(-2.65%)
Feb 23, 2023 42.80 42.80 41.52 42.23 3,835,091 -0.26(-0.61%)
Feb 22, 2023 43.60 44.74 42.20 42.49 3,756,219 -1.06(-2.43%)
Feb 21, 2023 44.88 46.10 43.41 43.55 5,439,848 -2.34(-5.10%)
Feb 17, 2023 46.96 47.77 44.94 45.89 4,501,627 -2.01(-4.20%)
Feb 16, 2023 47.39 49.32 45.03 47.90 7,026,594 +0.41(+0.86%)
Feb 15, 2023 45.12 47.56 44.70 47.49 9,280,376 +1.95(+4.28%)
Feb 14, 2023 44.04 45.69 43.65 45.54 3,759,669 +0.71(+1.58%)
Feb 13, 2023 44.95 45.34 44.04 44.83 3,719,841 +1.83(+4.26%)
Feb 10, 2023 42.83 43.41 42.40 43.00 1,958,850 -0.36(-0.83%)
Feb 09, 2023 45.10 45.69 43.34 43.36 2,023,893 -1.08(-2.43%)
Feb 08, 2023 46.05 46.37 44.42 44.44 2,327,032 -1.92(-4.14%)
Feb 07, 2023 44.95 46.49 44.33 46.36 2,550,592 +1.54(+3.44%)
Feb 06, 2023 45.55 46.09 44.76 44.82 2,924,364 -1.33(-2.88%)
Feb 03, 2023 45.50 47.54 45.32 46.15 2,905,116 -1.00(-2.12%)
Feb 02, 2023 45.86 48.08 44.75 47.15 5,892,067 +2.17(+4.82%)
Feb 01, 2023 44.00 45.15 43.48 44.98 3,861,072 +0.77(+1.74%)
Jan 31, 2023 43.79 44.54 43.41 44.21 2,277,251 +0.84(+1.94%)
Jan 30, 2023 43.62 44.27 43.15 43.37 3,249,284 -1.19(-2.67%)
Jan 27, 2023 43.63 45.01 43.55 44.56 2,709,721 +0.83(+1.90%)
Jan 26, 2023 43.28 43.80 42.46 43.73 2,588,275 +1.48(+3.50%)
Jan 25, 2023 43.24 43.24 41.16 42.25 4,474,735 -2.37(-5.31%)
Jan 24, 2023 44.05 45.20 43.73 44.62 3,874,181 +0.20(+0.45%)
Jan 23, 2023 43.28 44.44 42.94 44.42 2,446,774 +1.26(+2.92%)
Jan 20, 2023 42.40 43.24 41.97 43.16 2,600,467 +1.35(+3.23%)
Jan 19, 2023 42.09 42.47 41.48 41.81 3,263,048 -0.65(-1.53%)
Jan 18, 2023 42.97 43.31 41.56 42.46 2,680,589 -0.38(-0.89%)
Jan 17, 2023 43.23 43.54 42.48 42.84 3,317,154 -0.61(-1.40%)
Jan 13, 2023 42.41 43.52 41.65 43.45 3,169,312 +0.22(+0.51%)
Jan 12, 2023 42.57 43.42 42.25 43.23 4,528,991 +0.88(+2.08%)
Jan 11, 2023 41.23 42.70 40.89 42.35 6,023,952 +1.49(+3.65%)
Jan 10, 2023 38.74 40.87 38.72 40.86 6,782,289 +2.11(+5.45%)
Jan 09, 2023 37.54 39.44 37.29 38.75 5,338,236 +2.87(+8.00%)
Jan 06, 2023 35.32 35.95 34.75 35.88 3,673,284 +0.78(+2.22%)
Jan 05, 2023 35.23 35.33 34.59 35.10 4,751,609 -0.51(-1.43%)
Jan 04, 2023 34.29 36.01 33.75 35.61 10,848,018 +1.93(+5.73%)
Jan 03, 2023 32.85 33.96 32.43 33.68 11,434,325 +1.47(+4.56%)
Dec 30, 2022 31.21 32.24 31.14 32.21 3,639,074 +0.24(+0.75%)
Dec 29, 2022 31.75 32.48 31.18 31.97 3,027,226 +0.68(+2.17%)
Dec 28, 2022 32.28 32.56 31.10 31.29 3,444,072 -1.21(-3.72%)
Dec 27, 2022 32.80 32.98 31.86 32.50 2,303,407 -0.63(-1.90%)
Dec 23, 2022 33.44 33.64 32.98 33.13 1,493,679 -0.33(-0.99%)
Dec 22, 2022 33.33 33.50 32.55 33.46 1,952,863 -0.49(-1.44%)
Dec 21, 2022 33.84 34.66 33.33 33.95 2,582,009 +0.33(+0.98%)
Dec 20, 2022 33.96 34.42 33.46 33.62 3,927,115 -0.76(-2.21%)
Dec 19, 2022 36.00 36.25 34.28 34.38 4,188,190 -1.67(-4.63%)
Dec 16, 2022 35.70 36.28 35.20 36.05 8,247,134 -0.15(-0.41%)
Dec 15, 2022 36.82 37.30 35.92 36.20 3,332,908 -1.75(-4.61%)
Dec 14, 2022 38.10 38.73 37.41 37.95 4,386,740 -0.02(-0.05%)
Dec 13, 2022 37.54 38.93 37.07 37.97 4,631,187 +2.53(+7.14%)
Dec 12, 2022 35.07 35.57 34.43 35.44 3,106,832 +0.34(+0.97%)
Dec 09, 2022 34.67 35.81 34.29 35.10 2,611,250 +0.16(+0.46%)
Dec 08, 2022 35.75 36.29 34.64 34.94 3,391,503 -0.68(-1.91%)
Dec 07, 2022 36.59 36.73 35.51 35.62 2,981,807 -1.30(-3.52%)
Dec 06, 2022 37.82 37.82 36.52 36.92 2,380,995 -0.62(-1.65%)
Dec 05, 2022 38.44 39.38 37.40 37.54 4,990,469 -1.14(-2.95%)
Dec 02, 2022 37.98 38.91 37.73 38.68 4,728,278 +0.36(+0.94%)
Dec 01, 2022 37.92 38.57 37.56 38.32 7,440,879 +0.34(+0.90%)
Nov 30, 2022 35.34 38.06 35.32 37.98 5,419,971 +2.67(+7.56%)
Nov 29, 2022 34.95 36.10 34.95 35.31 2,211,977 +0.02(+0.06%)
Nov 28, 2022 35.15 36.31 35.04 35.29 2,941,621 +0.00(+0.00%)
Nov 25, 2022 35.22 35.62 34.85 35.29 976,024 -0.19(-0.54%)
Nov 23, 2022 34.50 35.62 34.36 35.48 2,150,908 +1.03(+2.99%)
Nov 22, 2022 34.13 34.64 33.24 34.45 2,485,816 +0.29(+0.85%)
Nov 21, 2022 34.87 35.66 33.58 34.16 2,744,228 -1.10(-3.12%)
Nov 18, 2022 37.51 38.06 35.10 35.26 3,503,426 -2.05(-5.49%)
Nov 17, 2022 35.98 37.92 35.67 37.31 2,632,425 +0.35(+0.95%)
Nov 16, 2022 37.17 37.46 36.34 36.96 3,827,260 -0.79(-2.09%)
Nov 15, 2022 37.89 38.90 37.30 37.75 3,349,926 +0.87(+2.36%)
Nov 14, 2022 37.26 37.80 36.85 36.88 4,261,872 -1.04(-2.74%)
Nov 11, 2022 35.95 37.98 35.48 37.92 3,360,017 +2.11(+5.89%)
Nov 10, 2022 34.65 36.49 34.40 35.81 5,993,807 +3.67(+11.42%)
Nov 09, 2022 32.87 32.87 31.76 32.14 3,327,738 -0.96(-2.90%)
Nov 08, 2022 33.61 34.00 32.18 33.10 4,203,682 -0.60(-1.78%)
Nov 07, 2022 32.91 34.09 32.57 33.70 3,917,545 +1.18(+3.63%)
Nov 04, 2022 33.00 33.49 31.77 32.52 4,991,226 -0.09(-0.28%)
Nov 03, 2022 28.89 33.51 28.07 32.61 7,332,684 +3.11(+10.54%)
Nov 02, 2022 30.98 29.39 29.50 4,662,053 -1.48(-4.78%)
Nov 01, 2022 31.63 32.07 30.29 30.98 4,040,417 +0.12(+0.39%)
Oct 31, 2022 30.74 31.50 30.38 30.86 4,242,909 +0.00(+0.00%)
Oct 28, 2022 30.13 30.97 29.79 30.86 2,117,706 +0.23(+0.75%)
Oct 27, 2022 31.22 31.57 30.49 30.63 2,072,064 -0.04(-0.13%)
Oct 26, 2022 30.75 31.98 30.56 30.67 3,628,040 -0.54(-1.73%)
Oct 25, 2022 29.34 31.37 29.34 31.21 4,670,532 +2.09(+7.18%)
Oct 24, 2022 29.31 29.31 28.25 29.12 1,855,469 -0.17(-0.58%)
Oct 21, 2022 28.50 29.34 27.93 29.29 2,169,933 +0.76(+2.66%)
Oct 20, 2022 28.87 29.59 28.50 28.53 2,390,954 -0.19(-0.66%)
Oct 19, 2022 28.61 29.12 28.24 28.72 2,947,212 -0.06(-0.21%)
Oct 18, 2022 29.91 30.36 28.23 28.78 2,844,470 -0.05(-0.17%)
Oct 17, 2022 27.92 29.37 27.75 28.83 3,916,033 +1.86(+6.90%)
Oct 14, 2022 28.79 29.22 26.77 26.97 4,305,340 -1.08(-3.85%)
Oct 13, 2022 27.35 28.55 26.14 28.05 3,803,763 -0.71(-2.47%)
Oct 12, 2022 28.20 28.95 27.81 28.76 2,899,899 +0.72(+2.57%)
Oct 11, 2022 29.27 29.46 27.89 28.04 3,268,295 -1.32(-4.50%)
Oct 10, 2022 29.50 29.75 28.69 29.36 2,872,125 +0.13(+0.44%)
Oct 07, 2022 29.72 30.09 28.96 29.23 3,027,503 -1.27(-4.16%)
Oct 06, 2022 29.95 30.98 29.69 30.50 3,655,555 +0.53(+1.77%)
Oct 05, 2022 30.52 30.80 29.40 29.97 3,688,752 -1.56(-4.95%)
Oct 04, 2022 30.53 31.57 30.47 31.53 3,078,151 +2.05(+6.95%)
Oct 03, 2022 28.94 29.66 27.92 29.48 3,164,414 +0.87(+3.04%)
Sep 30, 2022 29.33 29.84 28.58 28.61 3,555,743 -0.60(-2.05%)
Sep 29, 2022 29.24 29.41 28.42 29.21 3,576,848 -0.55(-1.85%)
Sep 28, 2022 29.15 29.97 29.05 29.76 2,817,481 +0.71(+2.44%)
Sep 27, 2022 29.99 30.32 28.89 29.05 2,990,285 -0.23(-0.79%)
Sep 26, 2022 28.96 30.21 28.90 29.28 4,758,678 -0.23(-0.78%)
Sep 23, 2022 30.01 30.14 28.59 29.51 5,170,496 -0.89(-2.93%)
Sep 22, 2022 30.96 31.49 30.27 30.40 3,697,202 -0.87(-2.78%)
Sep 21, 2022 32.39 32.93 31.23 31.27 3,042,579 -1.07(-3.31%)
Sep 20, 2022 32.40 32.80 32.07 32.34 3,245,596 -0.59(-1.79%)
Sep 19, 2022 33.93 34.81 32.29 32.93 5,279,032 -1.23(-3.60%)
Sep 16, 2022 35.22 35.61 33.82 34.16 6,005,308 -1.77(-4.93%)
Sep 15, 2022 35.33 37.03 35.24 35.93 4,511,564 +0.27(+0.76%)
Sep 14, 2022 35.33 35.80 34.61 35.66 4,189,838 +0.18(+0.51%)
Sep 13, 2022 35.45 36.11 34.64 35.48 3,070,191 -1.65(-4.44%)
Sep 12, 2022 37.86 38.24 36.53 37.13 3,131,817 -0.75(-1.99%)
Sep 09, 2022 37.55 38.40 37.15 37.88 2,284,368 +0.52(+1.38%)
Sep 08, 2022 35.09 38.19 34.71 37.37 6,588,652 +2.15(+6.10%)
Sep 07, 2022 33.38 35.23 33.38 35.22 4,067,684 +1.72(+5.13%)
Sep 06, 2022 34.43 34.94 33.33 33.50 5,500,646 -0.55(-1.62%)
Sep 02, 2022 34.93 34.93 33.53 34.05 5,128,845 -0.32(-0.93%)
Sep 01, 2022 33.00 34.44 32.32 34.37 5,601,103 +0.91(+2.72%)
Aug 31, 2022 34.28 34.76 33.29 33.46 2,836,240 -0.22(-0.65%)
Aug 30, 2022 33.93 34.59 33.35 33.68 3,535,002 +0.26(+0.78%)
Aug 29, 2022 33.89 34.88 33.42 33.42 2,606,369 -0.64(-1.88%)
Aug 26, 2022 35.97 36.41 34.05 34.06 3,116,470 -1.69(-4.73%)
Aug 25, 2022 34.94 35.79 34.53 35.75 2,531,292 +1.36(+3.95%)
Aug 24, 2022 33.59 34.97 33.33 34.39 2,498,583 +0.96(+2.87%)
Aug 23, 2022 32.82 33.67 32.66 33.43 3,913,096 +0.79(+2.42%)
Aug 22, 2022 32.69 33.25 32.52 32.64 3,331,944 -0.98(-2.91%)
Aug 19, 2022 34.94 35.46 33.43 33.62 3,264,080 -2.10(-5.88%)
Aug 18, 2022 35.77 36.36 35.16 35.72 2,847,296 -0.14(-0.39%)
Aug 17, 2022 37.50 37.82 35.83 35.86 3,675,519 -2.39(-6.25%)
Aug 16, 2022 38.99 39.25 37.44 38.25 2,058,886 -0.81(-2.07%)
Aug 15, 2022 39.29 39.99 38.60 39.06 2,262,288 -0.57(-1.44%)
Aug 12, 2022 39.34 39.81 38.69 39.63 2,737,548 +1.14(+2.96%)
Aug 11, 2022 39.93 40.29 38.02 38.49 4,428,627 -0.78(-1.99%)
Aug 10, 2022 37.64 39.74 37.61 39.27 7,277,288 +3.02(+8.33%)
Aug 09, 2022 38.07 38.16 35.98 36.25 4,048,787 -2.53(-6.52%)
Aug 08, 2022 37.49 39.83 37.49 38.78 5,421,300 +1.72(+4.64%)
Aug 05, 2022 34.00 37.13 33.62 37.06 7,133,333 -0.60(-1.59%)
Aug 04, 2022 37.23 37.68 36.40 37.66 4,131,805 +0.22(+0.59%)
Aug 03, 2022 36.74 38.39 36.25 37.44 3,274,618 +1.09(+3.00%)
Aug 02, 2022 34.71 36.62 34.64 36.35 2,611,939 +1.07(+3.03%)
Aug 01, 2022 34.52 35.98 33.70 35.28 3,266,532 +0.40(+1.15%)
Jul 29, 2022 34.69 34.97 33.80 34.88 3,271,372 +0.19(+0.55%)
Jul 28, 2022 36.06 36.80 34.14 34.69 3,045,929 -1.09(-3.05%)
Jul 27, 2022 34.61 35.87 33.58 35.78 3,113,112 +2.06(+6.11%)
Jul 26, 2022 35.40 35.40 33.72 33.72 2,458,654 -1.99(-5.57%)
Jul 25, 2022 36.20 36.20 35.00 35.71 3,119,771 -0.50(-1.38%)
Jul 22, 2022 37.19 38.24 36.01 36.21 2,763,465 -1.10(-2.95%)
Jul 21, 2022 36.56 37.36 35.21 37.31 4,110,270 +0.42(+1.14%)
Jul 20, 2022 36.79 37.74 36.25 36.89 3,431,978 +0.35(+0.96%)
Jul 19, 2022 35.13 36.80 34.94 36.54 3,102,075 +2.34(+6.84%)
Jul 18, 2022 35.27 35.91 34.09 34.20 2,643,552 -0.31(-0.90%)
Jul 15, 2022 33.93 34.71 33.51 34.51 3,948,168 +0.84(+2.49%)
Jul 14, 2022 32.99 33.98 32.88 33.67 2,001,953 +0.32(+0.96%)
Jul 13, 2022 33.21 33.86 32.53 33.35 2,621,593 -0.94(-2.74%)
Jul 12, 2022 33.64 34.52 33.54 34.29 1,825,761 +0.82(+2.45%)
Jul 11, 2022 35.28 35.32 33.33 33.47 2,365,481 -1.67(-4.75%)
Jul 08, 2022 34.95 36.22 34.31 35.14 4,015,889 -0.48(-1.35%)
Jul 07, 2022 34.64 35.70 34.32 35.62 2,591,532 +0.86(+2.47%)
Jul 06, 2022 35.32 36.35 34.48 34.76 2,993,449 -0.31(-0.88%)
Jul 05, 2022 32.93 35.20 32.15 35.07 3,510,266 +1.40(+4.16%)
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.