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

Zoom Video Communications Cl A (NQ: ZM )

61.82 -1.01 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2021 315.23 325.74 311.13 321.29 2,772,368 +8.10(+2.59%)
Mar 30, 2021 305.00 314.88 302.32 313.19 2,835,927 +4.80(+1.56%)
Mar 29, 2021 317.07 322.97 305.78 308.39 3,039,341 -11.56(-3.61%)
Mar 26, 2021 312.89 320.00 306.75 319.95 3,219,800 +5.10(+1.62%)
Mar 25, 2021 310.95 320.63 308.31 314.85 3,563,196 -0.11(-0.03%)
Mar 24, 2021 338.68 339.99 314.35 314.96 4,922,145 -24.80(-7.30%)
Mar 23, 2021 330.00 347.40 329.35 339.76 5,720,975 +11.26(+3.43%)
Mar 22, 2021 329.45 333.89 327.01 328.50 2,946,920 +2.24(+0.69%)
Mar 19, 2021 316.83 327.98 313.63 326.26 4,981,300 +9.94(+3.14%)
Mar 18, 2021 330.00 330.33 316.00 316.32 5,438,803 -20.33(-6.04%)
Mar 17, 2021 328.57 340.54 322.66 336.65 3,592,210 +1.57(+0.47%)
Mar 16, 2021 351.99 355.49 333.69 335.08 3,329,836 -14.92(-4.26%)
Mar 15, 2021 347.08 351.56 343.50 350.00 1,992,161 +3.61(+1.04%)
Mar 12, 2021 342.01 350.44 338.43 346.39 2,960,700 -8.78(-2.47%)
Mar 11, 2021 347.99 357.40 338.80 355.17 3,911,155 +19.14(+5.70%)
Mar 10, 2021 347.99 355.69 333.01 336.03 4,725,424 -6.08(-1.78%)
Mar 09, 2021 331.95 343.58 320.80 342.11 5,693,367 +31.18(+10.03%)
Mar 08, 2021 334.99 339.35 309.00 310.93 6,879,211 -26.50(-7.85%)
Mar 05, 2021 345.39 347.75 314.38 337.43 8,255,500 -5.66(-1.65%)
Mar 04, 2021 347.80 358.30 333.00 343.09 10,300,534 +1.52(+0.45%)
Mar 03, 2021 383.00 383.25 339.00 341.57 15,485,624 -31.22(-8.37%)
Mar 02, 2021 439.60 440.00 371.82 372.79 18,061,386 -36.87(-9.00%)
Mar 01, 2021 388.66 416.20 387.01 409.66 9,956,248 +36.05(+9.65%)
Feb 26, 2021 367.45 377.09 356.17 373.61 4,702,400 +8.88(+2.43%)
Feb 25, 2021 383.78 387.65 361.01 364.73 4,575,052 -20.50(-5.32%)
Feb 24, 2021 383.13 388.67 375.62 385.23 3,439,416 -2.93(-0.75%)
Feb 23, 2021 371.01 389.99 351.81 388.16 5,553,219 -6.18(-1.57%)
Feb 22, 2021 408.50 411.72 390.60 394.34 4,331,195 -22.92(-5.49%)
Feb 19, 2021 419.22 425.99 414.50 417.26 2,195,000 -0.65(-0.16%)
Feb 18, 2021 426.75 428.88 414.00 417.91 2,641,515 -11.51(-2.68%)
Feb 17, 2021 440.02 441.20 418.25 429.42 4,003,906 -15.09(-3.39%)
Feb 16, 2021 438.80 451.77 436.70 444.51 4,245,928 +11.40(+2.63%)
Feb 12, 2021 431.52 435.00 423.13 433.11 2,077,800 +0.34(+0.08%)
Feb 11, 2021 433.99 443.75 429.51 432.77 3,499,333 +1.77(+0.41%)
Feb 10, 2021 431.89 441.22 416.14 431.00 4,732,858 +0.97(+0.23%)
Feb 09, 2021 411.69 434.67 410.31 430.03 5,111,064 +19.22(+4.68%)
Feb 08, 2021 420.74 422.00 406.50 410.81 3,731,684 -8.78(-2.09%)
Feb 05, 2021 387.86 420.00 387.86 419.59 9,759,000 +29.61(+7.59%)
Feb 04, 2021 383.50 390.00 376.87 389.98 2,524,908 +9.51(+2.50%)
Feb 03, 2021 395.79 395.79 379.00 380.47 3,430,257 -11.37(-2.90%)
Feb 02, 2021 384.50 394.89 378.68 391.84 3,772,738 +9.91(+2.59%)
Feb 01, 2021 369.00 382.78 368.13 381.93 3,436,505 +9.86(+2.65%)
Jan 29, 2021 379.00 385.91 358.62 372.07 3,958,900 -6.52(-1.72%)
Jan 28, 2021 368.00 383.31 363.86 378.59 3,369,391 +7.85(+2.12%)
Jan 27, 2021 367.50 384.25 362.77 370.74 4,547,287 -3.65(-0.97%)
Jan 26, 2021 391.08 395.82 372.20 374.39 5,140,362 -17.44(-4.45%)
Jan 25, 2021 388.99 398.80 378.27 391.83 5,175,195 +8.43(+2.20%)
Jan 22, 2021 380.99 385.29 376.38 383.40 2,791,500 +0.59(+0.15%)
Jan 21, 2021 383.03 387.21 372.03 382.81 5,175,112 +0.01(+0.00%)
Jan 20, 2021 399.11 399.53 378.32 382.80 5,703,075 -11.07(-2.81%)
Jan 19, 2021 391.01 396.77 385.51 393.87 5,696,062 +9.34(+2.43%)
Jan 15, 2021 397.71 404.44 382.07 384.53 12,799,499 +1.29(+0.34%)
Jan 14, 2021 371.00 384.95 370.50 383.24 9,285,746 +18.61(+5.10%)
Jan 13, 2021 360.00 384.23 348.65 364.63 14,043,156 +7.82(+2.19%)
Jan 12, 2021 333.20 358.90 331.10 356.81 8,939,059 +19.10(+5.66%)
Jan 11, 2021 344.98 349.96 336.85 337.71 3,353,369 -11.90(-3.40%)
Jan 08, 2021 345.20 350.00 340.34 349.61 5,009,200 +7.11(+2.08%)
Jan 07, 2021 346.00 354.48 341.60 342.50 5,593,231 -1.91(-0.55%)
Jan 06, 2021 351.00 352.94 341.92 344.41 7,116,296 -16.42(-4.55%)
Jan 05, 2021 360.39 365.01 349.00 360.83 4,978,971 +0.85(+0.24%)
Jan 04, 2021 340.40 363.09 339.20 359.98 8,586,567 +22.66(+6.72%)
Dec 31, 2020 337.32 337.32 337.32 5,461,345 -16.08(-4.55%)
Dec 30, 2020 358.42 358.70 345.40 353.40 5,461,345 -0.35(-0.10%)
Dec 29, 2020 350.66 359.91 350.13 353.75 6,068,145 +2.36(+0.67%)
Dec 28, 2020 370.40 373.28 349.02 351.39 9,439,549 -23.78(-6.34%)
Dec 24, 2020 383.88 384.88 375.00 375.17 3,850,700 -8.71(-2.27%)
Dec 23, 2020 402.00 402.60 378.58 383.88 9,543,132 -25.12(-6.14%)
Dec 22, 2020 408.50 413.50 396.50 409.00 4,211,821 +0.03(+0.01%)
Dec 21, 2020 418.07 427.76 404.58 408.97 8,548,750 +2.96(+0.73%)
Dec 18, 2020 403.80 408.11 398.25 406.01 6,174,700 +4.39(+1.09%)
Dec 17, 2020 408.72 409.03 399.56 401.62 3,788,201 -2.38(-0.59%)
Dec 16, 2020 400.49 406.56 393.46 404.00 4,155,582 +4.57(+1.14%)
Dec 15, 2020 398.51 410.32 395.08 399.43 5,136,582 +3.44(+0.87%)
Dec 14, 2020 388.95 396.75 376.68 395.99 6,811,312 -1.02(-0.26%)
Dec 11, 2020 395.35 397.34 384.61 397.01 4,677,400 -0.95(-0.24%)
Dec 10, 2020 382.73 399.00 380.27 397.96 4,563,116 +12.60(+3.27%)
Dec 09, 2020 406.75 409.99 381.50 385.36 8,931,159 -26.64(-6.47%)
Dec 08, 2020 408.87 419.50 406.75 412.00 5,312,951 +4.15(+1.02%)
Dec 07, 2020 411.00 416.80 405.45 407.85 4,410,177 -2.16(-0.53%)
Dec 04, 2020 409.26 418.88 408.19 410.01 4,447,300 -3.53(-0.85%)
Dec 03, 2020 413.00 419.17 405.02 413.54 6,300,095 +0.68(+0.16%)
Dec 02, 2020 399.00 424.55 394.57 412.86 10,951,148 +6.55(+1.61%)
Dec 01, 2020 434.72 434.99 401.72 406.31 20,860,172 -72.05(-15.06%)
Nov 30, 2020 485.70 486.83 460.00 478.36 16,521,127 +6.75(+1.43%)
Nov 27, 2020 453.99 472.04 449.00 471.61 7,276,400 +27.89(+6.29%)
Nov 25, 2020 435.85 448.48 433.33 443.72 8,763,700 +16.17(+3.78%)
Nov 24, 2020 421.51 438.83 420.01 427.55 6,136,692 -2.73(-0.63%)
Nov 23, 2020 432.01 436.51 417.88 430.28 8,465,010 -9.32(-2.12%)
Nov 20, 2020 418.55 445.30 415.56 439.60 12,586,500 +25.31(+6.11%)
Nov 19, 2020 408.99 427.89 407.50 414.29 7,948,806 -0.75(-0.18%)
Nov 18, 2020 399.00 423.50 390.22 415.04 10,949,931 +13.41(+3.34%)
Nov 17, 2020 406.29 411.50 396.32 401.63 6,961,470 +2.48(+0.62%)
Nov 16, 2020 382.60 400.80 375.10 399.15 12,035,302 -4.43(-1.10%)
Nov 13, 2020 425.99 428.47 396.87 403.58 11,773,700 -25.06(-5.85%)
Nov 12, 2020 427.85 435.75 419.61 428.64 14,915,288 +15.30(+3.70%)
Nov 11, 2020 391.65 419.80 385.00 413.34 16,627,752 +37.33(+9.93%)
Nov 10, 2020 412.50 414.45 366.28 376.01 20,726,536 -37.23(-9.01%)
Nov 09, 2020 433.00 446.47 402.00 413.24 17,981,880 -86.87(-17.37%)
Nov 06, 2020 494.66 505.88 482.73 500.11 4,265,900 +3.38(+0.68%)
Nov 05, 2020 497.99 499.35 480.76 496.73 6,364,835 +13.03(+2.69%)
Nov 04, 2020 471.92 484.94 455.40 483.70 8,031,954 +32.19(+7.13%)
Nov 03, 2020 456.33 461.88 445.01 451.51 6,474,449 -1.49(-0.33%)
Nov 02, 2020 462.29 477.00 440.00 453.00 8,037,853 -7.91(-1.72%)
Oct 30, 2020 481.50 495.95 457.02 460.91 8,715,000 -28.77(-5.88%)
Oct 29, 2020 521.19 525.46 483.50 489.68 9,197,582 -26.33(-5.10%)
Oct 28, 2020 549.50 553.86 511.50 516.01 8,802,253 -22.98(-4.26%)
Oct 27, 2020 525.22 540.00 513.30 538.99 7,217,983 +21.20(+4.09%)
Oct 26, 2020 520.49 541.10 510.31 517.79 10,072,659 +6.27(+1.23%)
Oct 23, 2020 522.33 527.00 505.41 511.52 5,377,100 -9.02(-1.73%)
Oct 22, 2020 521.78 530.43 503.47 520.54 8,095,398 +7.35(+1.43%)
Oct 21, 2020 535.88 551.66 511.78 513.19 9,200,546 -23.83(-4.44%)
Oct 20, 2020 572.33 575.69 534.59 537.02 12,078,484 -31.32(-5.51%)
Oct 19, 2020 572.50 588.84 562.55 568.34 15,169,936 +9.34(+1.67%)
Oct 16, 2020 544.00 565.45 543.25 559.00 13,745,700 +22.60(+4.21%)
Oct 15, 2020 509.08 540.05 506.50 536.40 16,487,353 +27.15(+5.33%)
Oct 14, 2020 518.78 519.80 498.60 509.25 8,322,373 -9.54(-1.84%)
Oct 13, 2020 494.00 520.00 493.00 518.79 8,928,794 +27.25(+5.54%)
Oct 12, 2020 501.43 506.11 490.48 491.54 6,975,403 -0.87(-0.18%)
Oct 09, 2020 487.99 498.90 484.08 492.41 8,719,600 +13.86(+2.90%)
Oct 08, 2020 484.00 489.49 475.58 478.55 4,187,201 -2.06(-0.43%)
Oct 07, 2020 482.50 487.50 477.11 480.61 4,446,906 +2.36(+0.49%)
Oct 06, 2020 480.51 487.90 473.22 478.25 6,093,559 -7.12(-1.47%)
Oct 05, 2020 493.97 496.90 475.26 485.37 7,524,546 +3.14(+0.65%)
Oct 02, 2020 485.00 507.49 481.00 482.23 12,791,701 -0.76(-0.16%)
Oct 01, 2020 477.00 483.73 465.00 482.99 7,853,867 +12.88(+2.74%)
Sep 30, 2020 464.21 481.56 462.00 470.11 8,966,716 +4.61(+0.99%)
Sep 29, 2020 488.13 489.80 463.00 465.50 15,229,848 -22.16(-4.54%)
Sep 28, 2020 502.41 519.77 479.57 487.66 17,611,878 -8.84(-1.78%)
Sep 25, 2020 474.87 500.00 474.87 496.50 12,906,700 +31.52(+6.78%)
Sep 24, 2020 487.01 502.25 457.69 464.98 17,885,874 -35.55(-7.10%)
Sep 23, 2020 489.49 529.74 483.25 500.53 27,030,736 +7.93(+1.61%)
Sep 22, 2020 477.00 494.90 458.75 492.60 16,432,222 +24.13(+5.15%)
Sep 21, 2020 434.00 470.00 434.00 468.47 16,838,484 +29.74(+6.78%)
Sep 18, 2020 419.80 442.00 407.50 438.73 22,315,700 +25.60(+6.20%)
Sep 17, 2020 389.00 417.82 387.00 413.13 9,253,369 +4.96(+1.22%)
Sep 16, 2020 406.27 419.42 404.22 408.17 6,744,349 -2.77(-0.67%)
Sep 15, 2020 410.00 413.50 391.05 410.94 8,486,603 +7.43(+1.84%)
Sep 14, 2020 391.74 404.36 386.13 403.51 7,957,863 +20.51(+5.36%)
Sep 11, 2020 389.13 400.75 373.05 383.00 9,297,600 -1.48(-0.38%)
Sep 10, 2020 400.00 407.82 378.36 384.48 11,923,638 -5.17(-1.33%)
Sep 09, 2020 369.75 394.80 362.12 389.65 17,297,186 +38.77(+11.05%)
Sep 08, 2020 350.70 365.50 345.68 350.88 7,956,600 -19.01(-5.14%)
Sep 04, 2020 375.50 386.01 346.76 369.89 13,230,000 -11.43(-3.00%)
Sep 03, 2020 399.55 409.90 367.00 381.32 20,273,140 -42.24(-9.97%)
Sep 02, 2020 445.67 445.67 410.00 423.56 18,848,916 -34.13(-7.46%)
Sep 01, 2020 439.51 478.00 410.68 457.69 53,271,096 +132.59(+40.78%)
Aug 31, 2020 304.01 325.90 301.27 325.10 23,252,544 +25.83(+8.63%)
Aug 28, 2020 299.22 303.58 297.26 299.27 5,353,400 +4.59(+1.56%)
Aug 27, 2020 295.69 301.52 290.33 294.68 5,556,428 -0.59(-0.20%)
Aug 26, 2020 293.00 302.00 290.85 295.27 5,685,488 +4.83(+1.66%)
Aug 25, 2020 279.00 293.72 275.81 290.44 4,600,274 +8.16(+2.89%)
Aug 24, 2020 293.00 293.87 274.11 282.28 6,460,062 -7.40(-2.55%)
Aug 21, 2020 291.00 295.97 286.94 289.68 5,250,100 -1.01(-0.35%)
Aug 20, 2020 274.45 290.88 273.99 290.69 9,311,242 +17.18(+6.28%)
Aug 19, 2020 274.68 279.59 270.32 273.51 4,669,064 -3.29(-1.19%)
Aug 18, 2020 271.72 277.78 265.50 276.80 6,511,655 +10.65(+4.00%)
Aug 17, 2020 248.70 267.94 248.51 266.15 8,954,332 +21.24(+8.67%)
Aug 14, 2020 249.44 252.43 242.40 244.91 3,662,800 -2.34(-0.95%)
Aug 13, 2020 238.15 250.10 238.15 247.25 4,745,999 +10.53(+4.45%)
Aug 12, 2020 232.30 239.40 230.75 236.72 3,928,703 +4.47(+1.92%)
Aug 11, 2020 245.48 245.48 230.00 232.25 9,724,982 -17.75(-7.10%)
Aug 10, 2020 259.14 261.44 244.54 250.00 5,710,870 -8.73(-3.37%)
Aug 07, 2020 266.45 268.00 252.79 258.73 5,024,600 -9.52(-3.55%)
Aug 06, 2020 273.87 274.48 263.91 268.25 3,601,584 -4.65(-1.70%)
Aug 05, 2020 266.29 275.09 262.52 272.90 4,516,725 +5.56(+2.08%)
Aug 04, 2020 268.00 269.19 262.00 267.34 3,085,256 -0.66(-0.25%)
Aug 03, 2020 256.83 271.10 256.11 268.00 6,784,209 +14.09(+5.55%)
Jul 31, 2020 253.50 255.20 248.36 253.91 3,381,000 +3.91(+1.56%)
Jul 30, 2020 250.31 256.33 239.32 250.00 7,923,062 -2.39(-0.95%)
Jul 29, 2020 255.55 259.93 251.15 252.39 3,330,687 +0.21(+0.08%)
Jul 28, 2020 252.70 258.91 251.32 252.18 3,365,211 -0.15(-0.06%)
Jul 27, 2020 249.28 252.97 246.22 252.33 3,327,518 +5.77(+2.34%)
Jul 24, 2020 246.20 250.21 237.20 246.56 4,303,100 -4.94(-1.96%)
Jul 23, 2020 260.84 264.90 249.21 251.50 4,586,215 -9.68(-3.71%)
Jul 22, 2020 261.95 265.40 255.81 261.18 4,580,021 +0.74(+0.28%)
Jul 21, 2020 268.75 269.75 258.20 260.44 4,760,813 -8.14(-3.03%)
Jul 20, 2020 246.49 271.35 245.99 268.58 9,779,809 +22.04(+8.94%)
Jul 17, 2020 247.17 250.94 241.29 246.54 4,626,500 -2.00(-0.80%)
Jul 16, 2020 250.39 253.00 243.43 248.54 5,415,557 -7.68(-3.00%)
Jul 15, 2020 253.70 257.50 248.12 256.22 6,064,027 -3.79(-1.46%)
Jul 14, 2020 260.96 265.33 240.45 260.01 8,707,256 -0.29(-0.11%)
Jul 13, 2020 278.63 281.00 256.34 260.30 9,281,839 -15.57(-5.64%)
Jul 10, 2020 271.77 278.16 268.64 275.87 6,354,700 +6.35(+2.36%)
Jul 09, 2020 269.01 272.70 264.22 269.52 5,393,530 +3.20(+1.20%)
Jul 08, 2020 263.80 268.53 261.29 266.32 6,009,779 +4.22(+1.61%)
Jul 07, 2020 261.55 266.45 258.10 262.10 7,816,803 +1.10(+0.42%)
Jul 06, 2020 265.00 275.08 259.32 261.00 12,241,178 -0.74(-0.28%)
Jul 02, 2020 261.00 263.80 258.00 261.74 5,629,000 +2.61(+1.01%)
Jul 01, 2020 251.35 261.00 247.21 259.13 6,798,718 +5.59(+2.20%)
Jun 30, 2020 249.87 256.83 248.35 253.54 6,303,954 +4.98(+2.00%)
Jun 29, 2020 254.97 255.90 243.59 248.56 8,431,195 -8.24(-3.21%)
Jun 26, 2020 260.52 261.62 250.36 256.80 17,142,800 -2.71(-1.04%)
Jun 25, 2020 258.23 260.29 252.66 259.51 7,485,201 +3.61(+1.41%)
Jun 24, 2020 254.50 258.75 248.60 255.90 9,858,482 +3.09(+1.22%)
Jun 23, 2020 251.26 254.77 247.57 252.81 8,785,341 +1.54(+0.61%)
Jun 22, 2020 247.46 254.90 247.29 251.27 11,088,243 +7.79(+3.20%)
Jun 19, 2020 241.64 243.57 238.70 243.48 10,077,500 +1.91(+0.79%)
Jun 18, 2020 240.39 242.61 238.22 241.57 9,336,757 +4.81(+2.03%)
Jun 17, 2020 243.18 243.88 235.12 236.76 11,698,553 -5.80(-2.39%)
Jun 16, 2020 235.99 243.50 231.82 242.56 11,328,449 +3.54(+1.48%)
Jun 15, 2020 227.84 239.59 226.38 239.02 13,944,121 +19.50(+8.88%)
Jun 12, 2020 224.79 231.45 216.75 219.52 8,780,400 -2.55(-1.15%)
Jun 11, 2020 219.85 232.00 218.50 222.07 17,601,500 +1.05(+0.48%)
Jun 10, 2020 208.89 221.53 208.26 221.02 12,226,731 +15.59(+7.59%)
Jun 09, 2020 209.83 210.59 202.93 205.43 7,516,502 -4.40(-2.10%)
Jun 08, 2020 204.35 211.44 198.66 209.83 10,450,435 +2.23(+1.07%)
Jun 05, 2020 200.11 208.94 196.10 207.60 16,298,700 -2.75(-1.31%)
Jun 04, 2020 221.00 223.00 207.60 210.35 20,199,782 -13.52(-6.04%)
Jun 03, 2020 211.70 224.46 202.32 223.87 32,276,058 +15.79(+7.59%)
Jun 02, 2020 210.25 212.69 197.32 208.08 36,566,760 +3.93(+1.93%)
Jun 01, 2020 183.18 205.87 183.00 204.15 24,328,404 +24.67(+13.75%)
May 29, 2020 168.00 179.99 167.86 179.48 15,311,200 +15.93(+9.74%)
May 28, 2020 159.23 169.40 159.20 163.55 6,390,495 +1.58(+0.98%)
May 27, 2020 158.01 162.22 149.16 161.97 10,073,241 -2.03(-1.24%)
May 26, 2020 169.10 169.69 163.12 164.00 6,687,741 -7.06(-4.13%)
May 22, 2020 171.86 175.89 170.20 171.06 4,302,100 -0.97(-0.56%)
May 21, 2020 175.96 177.80 168.36 172.03 5,519,696 -3.45(-1.97%)
May 20, 2020 173.53 175.64 170.53 175.48 6,908,429 +1.80(+1.04%)
May 19, 2020 167.00 173.86 166.21 173.68 8,480,607 +8.99(+5.46%)
May 18, 2020 170.03 173.44 162.64 164.69 9,630,728 -10.14(-5.80%)
May 15, 2020 166.75 175.44 166.56 174.83 8,540,400 +6.92(+4.12%)
May 14, 2020 168.26 170.80 162.89 167.91 6,723,606 +0.77(+0.46%)
May 13, 2020 163.61 171.50 159.17 167.14 11,076,009 +6.10(+3.79%)
May 12, 2020 168.00 168.23 160.05 161.04 7,088,930 -5.44(-3.27%)
May 11, 2020 159.43 168.00 158.00 166.48 10,137,969 +11.08(+7.13%)
May 08, 2020 160.00 161.16 152.71 155.40 7,079,100 -2.40(-1.52%)
May 07, 2020 154.84 162.00 154.04 157.80 8,383,826 +8.21(+5.49%)
May 06, 2020 145.47 150.74 144.09 149.59 6,010,761 +4.77(+3.29%)
May 05, 2020 144.43 148.44 140.86 144.82 7,374,703 +1.38(+0.96%)
May 04, 2020 140.77 144.98 140.45 143.44 9,181,749 +4.88(+3.52%)
May 01, 2020 136.00 141.63 132.67 138.56 13,806,900 +3.39(+2.51%)
Apr 30, 2020 139.99 143.80 133.68 135.17 16,673,452 -11.31(-7.72%)
Apr 29, 2020 147.98 151.00 143.38 146.48 22,024,612 -10.24(-6.53%)
Apr 28, 2020 165.00 166.00 155.25 156.72 13,470,905 -7.88(-4.79%)
Apr 27, 2020 156.59 167.85 155.00 164.60 19,776,664 +5.80(+3.65%)
Apr 24, 2020 177.15 181.50 158.30 158.80 44,049,500 -10.29(-6.09%)
Apr 23, 2020 154.01 169.75 153.49 169.09 22,131,280 +18.84(+12.54%)
Apr 22, 2020 147.10 152.28 145.10 150.25 6,528,776 +6.98(+4.87%)
Apr 21, 2020 151.42 154.75 138.36 143.27 9,704,118 -5.72(-3.84%)
Apr 20, 2020 153.30 155.00 148.25 148.99 11,208,654 -1.07(-0.71%)
Apr 17, 2020 147.91 153.79 144.03 150.06 11,328,400 -0.20(-0.13%)
Apr 16, 2020 149.92 154.25 146.80 150.26 15,090,667 -1.30(-0.86%)
Apr 15, 2020 141.71 152.57 140.00 151.56 14,178,943 +9.67(+6.82%)
Apr 14, 2020 141.07 145.20 139.01 141.89 11,666,829 +5.97(+4.39%)
Apr 13, 2020 127.00 136.86 125.60 135.92 15,393,489 +11.41(+9.16%)
Apr 09, 2020 117.80 125.50 114.00 124.51 15,512,900 +6.70(+5.69%)
Apr 08, 2020 115.02 125.88 112.50 117.81 26,233,152 +4.06(+3.57%)
Apr 07, 2020 118.00 118.44 109.57 113.75 20,155,474 -9.19(-7.48%)
Apr 06, 2020 113.63 125.17 108.53 122.94 25,352,852 -5.26(-4.10%)
Apr 03, 2020 124.30 128.48 120.11 128.20 12,238,100 +6.27(+5.14%)
Apr 02, 2020 125.30 133.49 114.50 121.93 27,307,284 -15.07(-11.00%)
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.