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

Zillow Group Cl C (NQ: Z )

43.71 +1.47 (+3.48%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 23, 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 (%)
Dec 31, 2021 62.24 64.27 62.20 63.85 3,334,668 +1.02(+1.62%)
Dec 30, 2021 61.11 63.33 60.69 62.83 3,065,371 +1.86(+3.05%)
Dec 29, 2021 61.70 61.90 60.11 60.97 2,339,453 -0.76(-1.23%)
Dec 28, 2021 61.84 63.28 60.91 61.73 3,336,087 -0.66(-1.06%)
Dec 27, 2021 63.50 63.80 62.17 62.39 3,858,007 -1.35(-2.12%)
Dec 23, 2021 62.14 64.31 62.06 63.74 3,144,125 +1.60(+2.57%)
Dec 22, 2021 62.00 62.44 60.99 62.14 2,653,492 +0.05(+0.08%)
Dec 21, 2021 60.30 62.20 58.77 62.09 3,012,636 +2.55(+4.28%)
Dec 20, 2021 61.03 61.63 59.34 59.54 4,908,086 -2.92(-4.67%)
Dec 17, 2021 58.93 62.52 58.65 62.46 5,409,286 +2.45(+4.08%)
Dec 16, 2021 61.64 62.51 58.90 60.01 3,344,074 -1.30(-2.12%)
Dec 15, 2021 58.50 61.86 57.60 61.31 4,344,972 +2.58(+4.39%)
Dec 14, 2021 58.50 60.25 57.98 58.73 5,235,789 -0.79(-1.33%)
Dec 13, 2021 60.10 61.08 58.38 59.52 3,531,834 -0.71(-1.18%)
Dec 10, 2021 63.00 63.91 60.06 60.23 4,206,838 -2.32(-3.71%)
Dec 09, 2021 64.02 64.55 61.83 62.55 5,880,855 -2.66(-4.08%)
Dec 08, 2021 62.84 65.59 62.05 65.21 6,271,480 +2.47(+3.94%)
Dec 07, 2021 61.92 64.56 61.51 62.74 7,340,660 +1.88(+3.09%)
Dec 06, 2021 59.53 61.52 58.17 60.86 8,364,293 +0.47(+0.78%)
Dec 03, 2021 58.67 60.54 56.76 60.39 22,260,924 +6.12(+11.28%)
Dec 02, 2021 53.02 54.72 52.95 54.27 6,301,606 +1.27(+2.39%)
Dec 01, 2021 54.87 56.53 52.99 53.00 5,829,208 -1.27(-2.34%)
Nov 30, 2021 53.98 55.72 52.71 54.27 6,061,142 +0.01(+0.02%)
Nov 29, 2021 56.31 56.30 52.61 54.26 5,486,183 -1.36(-2.45%)
Nov 26, 2021 55.75 56.57 53.94 55.62 3,377,940 -0.87(-1.54%)
Nov 24, 2021 54.20 58.36 53.67 56.49 6,937,678 +2.15(+3.96%)
Nov 23, 2021 53.10 55.68 52.57 54.34 9,180,504 +1.09(+2.05%)
Nov 22, 2021 55.85 55.91 53.15 53.25 8,929,603 -2.86(-5.10%)
Nov 19, 2021 56.96 58.09 55.88 56.11 6,427,854 -0.98(-1.72%)
Nov 18, 2021 60.00 57.71 56.98 57.09 9,020,856 -3.19(-5.29%)
Nov 17, 2021 62.45 63.45 59.78 60.28 8,333,181 -2.52(-4.01%)
Nov 16, 2021 63.40 63.42 62.07 62.80 5,487,461 -0.74(-1.16%)
Nov 15, 2021 64.00 65.08 63.39 63.54 4,886,268 -0.41(-0.64%)
Nov 12, 2021 63.64 64.89 63.33 63.95 4,566,602 +0.31(+0.49%)
Nov 11, 2021 64.72 65.50 63.28 63.64 5,205,946 -0.63(-0.98%)
Nov 10, 2021 66.50 63.72 64.27 8,112,262 -2.13(-3.21%)
Nov 09, 2021 68.15 68.74 65.23 66.40 8,014,156 -1.27(-1.88%)
Nov 08, 2021 66.26 68.59 65.81 67.67 10,963,837 +1.62(+2.45%)
Nov 05, 2021 67.00 67.32 64.90 66.05 17,879,000 -1.43(-2.12%)
Nov 04, 2021 68.66 70.31 67.10 67.48 35,578,880 +2.01(+3.07%)
Nov 03, 2021 73.80 76.36 63.13 65.47 78,308,776 -21.73(-24.92%)
Nov 02, 2021 96.01 96.31 84.62 87.20 19,270,318 -9.95(-10.24%)
Nov 01, 2021 102.83 100.68 95.02 97.15 8,774,322 -6.48(-6.25%)
Oct 29, 2021 98.15 104.05 97.65 103.63 17,376,440 +5.03(+5.10%)
Oct 28, 2021 95.49 98.83 98.60 5,951,081 +5.42(+5.82%)
Oct 27, 2021 95.43 97.04 93.15 93.18 4,133,058 -2.29(-2.40%)
Oct 26, 2021 96.09 95.47 4,906,964 +0.04(+0.04%)
Oct 25, 2021 92.04 95.89 91.77 95.43 3,367,975 +3.22(+3.49%)
Oct 22, 2021 91.23 93.90 90.70 92.21 2,932,784 +0.18(+0.20%)
Oct 21, 2021 88.76 93.12 88.55 92.03 4,359,116 +3.42(+3.86%)
Oct 20, 2021 87.53 89.78 87.17 88.61 4,341,077 +1.02(+1.16%)
Oct 19, 2021 85.27 88.42 84.61 87.59 6,372,891 +1.59(+1.85%)
Oct 18, 2021 87.20 87.87 84.10 86.00 15,491,880 -8.97(-9.45%)
Oct 15, 2021 95.61 95.62 94.09 94.97 1,407,189 -0.42(-0.44%)
Oct 14, 2021 95.29 96.66 94.95 95.39 3,041,510 +0.96(+1.02%)
Oct 13, 2021 92.93 94.99 92.52 94.43 2,297,736 +2.30(+2.50%)
Oct 12, 2021 90.13 92.22 89.20 92.13 2,450,357 +2.14(+2.38%)
Oct 11, 2021 90.86 92.83 89.79 89.99 2,220,235 -1.05(-1.15%)
Oct 08, 2021 94.13 96.10 90.75 91.04 4,258,622 -2.62(-2.80%)
Oct 07, 2021 89.27 94.39 88.95 93.66 5,050,794 +5.32(+6.02%)
Oct 06, 2021 85.51 89.44 85.50 88.34 2,693,440 +1.84(+2.13%)
Oct 05, 2021 85.20 87.61 85.14 86.50 2,675,172 +1.12(+1.31%)
Oct 04, 2021 89.21 89.44 83.93 85.38 6,073,465 -4.98(-5.51%)
Oct 01, 2021 88.54 90.89 87.70 90.36 2,979,817 +2.22(+2.52%)
Sep 30, 2021 86.00 88.59 85.39 88.14 4,167,780 +2.48(+2.90%)
Sep 29, 2021 88.68 90.14 85.50 85.66 3,957,714 -2.31(-2.63%)
Sep 28, 2021 89.40 89.40 86.72 87.97 4,707,208 -2.50(-2.76%)
Sep 27, 2021 89.81 91.41 88.19 90.47 4,559,015 +0.06(+0.07%)
Sep 24, 2021 93.45 93.87 89.93 90.41 4,953,707 -3.82(-4.05%)
Sep 23, 2021 94.80 94.80 92.57 94.23 2,719,173 -0.26(-0.28%)
Sep 22, 2021 95.44 96.26 94.08 94.49 2,386,623 -0.85(-0.89%)
Sep 21, 2021 96.59 97.75 94.47 95.34 3,154,991 -0.80(-0.83%)
Sep 20, 2021 93.33 97.68 92.84 96.14 5,754,556 +0.11(+0.11%)
Sep 17, 2021 93.25 96.60 92.95 96.03 4,802,664 +3.15(+3.39%)
Sep 16, 2021 90.25 92.97 89.63 92.88 3,585,033 +1.82(+2.00%)
Sep 15, 2021 91.86 91.88 90.28 91.06 2,942,705 -0.84(-0.91%)
Sep 14, 2021 95.00 95.00 91.80 91.90 3,878,890 -2.59(-2.74%)
Sep 13, 2021 92.03 94.80 89.62 94.49 4,963,746 +2.66(+2.90%)
Sep 10, 2021 93.46 93.79 91.52 91.83 3,110,494 -1.32(-1.42%)
Sep 09, 2021 93.86 95.28 93.12 93.15 2,596,977 -1.34(-1.42%)
Sep 08, 2021 98.07 98.50 94.36 94.49 2,823,855 -3.75(-3.82%)
Sep 07, 2021 98.27 98.90 96.79 98.24 1,811,756 +0.68(+0.70%)
Sep 03, 2021 98.68 98.94 96.92 97.56 1,486,183 -1.41(-1.42%)
Sep 02, 2021 99.11 100.47 98.10 98.97 2,100,947 +0.32(+0.32%)
Sep 01, 2021 96.50 99.67 95.70 98.65 3,238,003 +2.88(+3.01%)
Aug 31, 2021 96.06 97.27 94.86 95.77 4,530,980 -0.33(-0.34%)
Aug 30, 2021 99.50 99.80 95.96 96.10 2,861,932 -3.09(-3.12%)
Aug 27, 2021 97.75 100.34 97.73 99.19 2,256,220 +1.50(+1.54%)
Aug 26, 2021 99.63 101.24 97.15 97.69 2,669,167 -2.27(-2.27%)
Aug 25, 2021 97.45 100.16 97.40 99.96 2,652,307 +2.45(+2.51%)
Aug 24, 2021 98.98 99.31 97.08 97.51 3,496,284 -0.32(-0.33%)
Aug 23, 2021 96.47 99.26 96.14 97.83 3,487,686 +1.80(+1.87%)
Aug 20, 2021 91.38 96.14 91.38 96.03 5,420,191 +4.93(+5.41%)
Aug 19, 2021 92.32 92.76 90.70 91.10 2,905,179 -2.11(-2.26%)
Aug 18, 2021 93.16 95.82 92.21 93.21 3,225,897 +0.04(+0.04%)
Aug 17, 2021 92.72 93.45 89.65 93.17 4,735,364 -1.25(-1.32%)
Aug 16, 2021 95.72 95.80 93.22 94.42 4,123,431 -1.99(-2.06%)
Aug 13, 2021 98.57 99.21 96.35 96.41 3,112,549 -2.96(-2.98%)
Aug 12, 2021 100.06 101.43 98.02 99.37 3,693,060 -0.05(-0.05%)
Aug 11, 2021 100.39 100.63 96.41 99.42 4,967,636 -0.40(-0.40%)
Aug 10, 2021 101.76 103.50 99.40 99.82 3,633,041 -1.87(-1.84%)
Aug 09, 2021 101.61 103.15 98.50 101.69 4,064,218 +0.54(+0.53%)
Aug 06, 2021 110.28 110.93 101.01 101.15 7,660,467 -9.14(-8.29%)
Aug 05, 2021 109.26 111.67 107.71 110.29 4,404,025 +1.06(+0.97%)
Aug 04, 2021 104.10 109.94 103.85 109.23 3,112,312 +4.64(+4.44%)
Aug 03, 2021 107.07 107.50 101.96 104.59 2,580,577 -2.93(-2.73%)
Aug 02, 2021 107.35 109.26 106.17 107.52 1,788,654 +1.26(+1.19%)
Jul 30, 2021 105.65 108.27 105.61 106.26 1,777,698 -1.71(-1.58%)
Jul 29, 2021 110.46 111.33 107.75 107.97 1,723,009 -2.28(-2.07%)
Jul 28, 2021 107.49 111.02 107.25 110.25 2,227,363 +3.61(+3.39%)
Jul 27, 2021 108.59 109.20 102.91 106.64 2,869,689 -2.13(-1.96%)
Jul 26, 2021 111.48 112.86 108.07 108.77 2,380,436 -2.87(-2.57%)
Jul 23, 2021 111.09 111.99 109.30 111.64 1,713,128 +1.01(+0.91%)
Jul 22, 2021 110.86 112.41 109.85 110.63 3,068,068 -1.03(-0.92%)
Jul 21, 2021 108.25 112.53 108.09 111.66 3,175,308 +3.67(+3.40%)
Jul 20, 2021 105.20 109.07 104.47 107.99 4,379,252 +3.22(+3.07%)
Jul 19, 2021 101.32 105.11 99.75 104.77 3,347,009 +0.62(+0.60%)
Jul 16, 2021 106.00 106.41 103.64 104.15 1,461,837 -0.72(-0.69%)
Jul 15, 2021 105.95 107.72 102.08 104.87 3,001,790 -1.08(-1.02%)
Jul 14, 2021 111.00 111.75 105.77 105.95 2,255,854 -4.31(-3.91%)
Jul 13, 2021 113.64 114.31 109.75 110.26 2,804,804 -3.88(-3.40%)
Jul 12, 2021 115.84 116.79 112.59 114.14 2,038,750 -1.15(-1.00%)
Jul 09, 2021 114.29 115.52 112.06 115.29 3,098,485 +1.52(+1.34%)
Jul 08, 2021 113.98 115.36 111.05 113.77 3,137,015 -3.75(-3.19%)
Jul 07, 2021 120.73 122.58 117.38 117.52 2,280,034 -2.16(-1.80%)
Jul 06, 2021 117.86 120.76 115.61 119.68 2,945,734 +2.36(+2.01%)
Jul 02, 2021 121.49 122.86 117.19 117.32 2,580,112 -3.28(-2.72%)
Jul 01, 2021 122.00 124.25 120.45 120.60 2,197,066 -1.62(-1.33%)
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%)
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.