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

Snowflake Inc Cl A (NY: SNOW )

145.45 -2.96 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 179.33 181.50 175.75 175.98 7,345,208 +0.21(+0.12%)
Jun 29, 2023 183.55 186.17 175.12 175.77 9,001,714 -8.08(-4.39%)
Jun 28, 2023 179.18 191.94 178.85 183.85 13,874,498 +6.83(+3.86%)
Jun 27, 2023 176.99 179.15 170.56 177.02 9,505,396 +7.18(+4.23%)
Jun 26, 2023 180.59 183.39 169.51 169.84 6,902,021 -8.41(-4.72%)
Jun 23, 2023 175.75 181.82 174.61 178.25 6,270,401 -0.35(-0.20%)
Jun 22, 2023 171.18 179.74 170.82 178.60 5,187,509 +5.21(+3.00%)
Jun 21, 2023 180.70 183.60 173.26 173.39 5,460,798 -5.69(-3.18%)
Jun 20, 2023 183.30 185.67 176.71 179.08 5,303,268 -5.10(-2.77%)
Jun 16, 2023 191.57 193.94 182.92 184.18 6,589,554 -6.80(-3.56%)
Jun 15, 2023 179.18 191.65 178.35 190.98 9,776,147 +9.91(+5.47%)
Jun 14, 2023 172.73 181.33 171.11 181.07 6,660,610 +7.63(+4.40%)
Jun 13, 2023 173.03 174.86 168.76 173.44 4,180,627 +1.55(+0.90%)
Jun 12, 2023 170.27 172.38 167.84 171.89 5,094,927 +1.24(+0.73%)
Jun 09, 2023 174.31 176.53 169.29 170.65 5,314,535 -3.66(-2.10%)
Jun 08, 2023 167.65 174.66 166.40 174.31 5,840,918 +5.24(+3.10%)
Jun 07, 2023 182.01 183.00 167.37 169.07 8,394,166 -13.15(-7.22%)
Jun 06, 2023 181.25 185.04 181.17 182.22 5,825,225 +0.47(+0.26%)
Jun 05, 2023 175.81 183.55 174.86 181.75 6,047,969 +6.54(+3.73%)
Jun 02, 2023 172.30 182.95 172.08 175.21 9,757,352 +7.93(+4.74%)
Jun 01, 2023 160.37 169.46 160.00 167.28 5,587,957 +1.92(+1.16%)
May 31, 2023 158.00 168.98 157.43 165.36 14,602,594 +6.71(+4.23%)
May 30, 2023 151.18 159.99 150.50 158.65 9,652,404 +8.64(+5.76%)
May 26, 2023 146.86 152.90 144.82 150.01 11,512,199 +2.10(+1.42%)
May 25, 2023 150.47 158.73 143.11 147.91 23,958,892 -29.23(-16.50%)
May 24, 2023 173.64 178.40 172.12 177.14 9,967,178 +1.98(+1.13%)
May 23, 2023 177.04 182.50 175.08 175.16 4,554,535 -3.31(-1.85%)
May 22, 2023 176.51 182.20 175.39 178.47 4,422,633 +1.65(+0.93%)
May 19, 2023 181.18 182.46 175.71 176.82 6,705,029 -7.49(-4.06%)
May 18, 2023 175.97 185.00 175.51 184.31 7,226,025 +10.29(+5.91%)
May 17, 2023 172.09 174.55 170.30 174.02 4,326,294 +2.31(+1.35%)
May 16, 2023 170.14 173.05 168.79 171.71 3,482,095 -0.34(-0.20%)
May 15, 2023 167.66 172.88 166.90 172.05 3,435,782 +4.65(+2.78%)
May 12, 2023 169.20 171.32 166.42 167.40 4,052,136 -2.67(-1.57%)
May 11, 2023 170.21 171.78 168.85 170.07 3,464,567 -1.97(-1.15%)
May 10, 2023 165.81 173.27 165.20 172.04 6,795,977 +8.17(+4.99%)
May 09, 2023 158.97 164.56 158.61 163.87 3,769,072 +3.45(+2.15%)
May 08, 2023 160.11 163.18 156.29 160.42 5,585,732 +6.25(+4.05%)
May 05, 2023 155.75 159.05 153.00 154.17 4,538,539 -1.10(-0.71%)
May 04, 2023 148.98 156.59 148.86 155.27 7,026,215 +10.63(+7.35%)
May 03, 2023 144.07 147.59 142.44 144.64 3,305,790 -0.20(-0.14%)
May 02, 2023 146.44 147.05 143.54 144.84 2,844,950 -2.13(-1.45%)
May 01, 2023 148.15 148.46 145.01 146.97 3,010,646 -1.11(-0.75%)
Apr 28, 2023 145.67 148.76 140.87 148.08 5,226,682 -0.69(-0.46%)
Apr 27, 2023 148.32 149.88 145.13 148.77 5,722,622 +1.71(+1.16%)
Apr 26, 2023 142.78 149.28 142.60 147.06 9,451,801 +11.58(+8.55%)
Apr 25, 2023 140.56 140.66 135.26 135.48 7,172,899 -7.03(-4.93%)
Apr 24, 2023 144.85 145.81 140.77 142.51 3,471,510 -2.68(-1.85%)
Apr 21, 2023 144.07 146.80 143.52 145.19 3,672,169 +2.47(+1.73%)
Apr 20, 2023 142.30 144.13 141.74 142.72 2,989,972 -1.83(-1.27%)
Apr 19, 2023 144.45 146.46 143.65 144.55 2,884,564 -1.34(-0.92%)
Apr 18, 2023 147.53 147.57 142.17 145.89 4,020,674 +0.63(+0.43%)
Apr 17, 2023 142.13 145.85 141.83 145.26 3,968,422 +3.13(+2.20%)
Apr 14, 2023 140.00 142.20 138.31 142.13 5,472,692 +0.75(+0.53%)
Apr 13, 2023 141.09 144.55 140.55 141.38 4,830,313 +1.72(+1.23%)
Apr 12, 2023 141.90 144.50 139.32 139.66 6,990,736 +0.47(+0.34%)
Apr 11, 2023 139.68 142.40 136.59 139.19 10,938,813 -8.58(-5.81%)
Apr 10, 2023 143.34 147.99 141.60 147.77 3,483,179 +2.09(+1.43%)
Apr 06, 2023 144.59 146.06 140.88 145.68 3,326,993 -0.80(-0.55%)
Apr 05, 2023 154.83 156.04 144.14 146.48 5,420,390 -8.95(-5.76%)
Apr 04, 2023 151.00 158.00 150.75 155.43 9,211,617 +5.43(+3.62%)
Apr 03, 2023 152.78 154.25 148.72 150.00 4,288,626 -4.29(-2.78%)
Mar 31, 2023 142.81 154.44 141.83 154.29 8,611,622 +12.18(+8.57%)
Mar 30, 2023 139.99 145.33 138.76 142.11 5,169,694 +4.65(+3.38%)
Mar 29, 2023 136.26 138.60 135.60 137.46 4,046,556 +2.65(+1.97%)
Mar 28, 2023 136.00 136.72 134.17 134.81 2,690,825 -0.16(-0.12%)
Mar 27, 2023 136.49 137.87 134.40 134.97 3,937,633 -1.56(-1.14%)
Mar 24, 2023 139.30 141.98 135.55 136.53 3,657,500 -4.04(-2.87%)
Mar 23, 2023 137.99 141.10 135.03 140.57 6,316,812 +4.94(+3.64%)
Mar 22, 2023 141.20 142.80 135.47 135.63 4,521,414 -5.84(-4.13%)
Mar 21, 2023 136.97 142.29 135.31 141.47 4,399,294 +6.00(+4.43%)
Mar 20, 2023 133.81 135.58 131.62 135.47 3,572,241 -0.15(-0.11%)
Mar 17, 2023 138.64 139.44 133.56 135.62 5,409,644 -3.30(-2.38%)
Mar 16, 2023 140.00 142.44 137.40 138.92 4,686,495 -0.66(-0.47%)
Mar 15, 2023 136.28 140.17 135.30 139.58 4,004,971 -0.24(-0.17%)
Mar 14, 2023 138.64 140.08 134.88 139.82 6,547,325 +2.09(+1.52%)
Mar 13, 2023 129.98 140.46 128.76 137.73 7,586,536 +6.27(+4.77%)
Mar 10, 2023 135.02 135.79 128.56 131.46 8,882,307 -4.84(-3.55%)
Mar 09, 2023 141.38 144.10 136.05 136.30 5,066,518 -6.35(-4.45%)
Mar 08, 2023 140.23 144.38 139.29 142.65 3,825,296 +0.20(+0.14%)
Mar 07, 2023 141.00 146.19 140.10 142.45 4,369,168 +0.38(+0.27%)
Mar 06, 2023 142.65 146.74 140.85 142.07 5,413,408 -0.04(-0.03%)
Mar 03, 2023 135.51 143.33 135.50 142.11 9,894,370 +6.83(+5.05%)
Mar 02, 2023 139.04 140.15 131.12 135.28 25,847,148 -19.22(-12.44%)
Mar 01, 2023 154.22 156.65 153.00 154.50 8,042,016 +0.12(+0.08%)
Feb 28, 2023 154.68 155.72 152.93 154.38 4,384,862 -0.27(-0.17%)
Feb 27, 2023 150.20 154.70 148.58 154.65 4,489,416 +6.21(+4.18%)
Feb 24, 2023 149.85 150.75 145.28 148.44 3,791,725 -4.68(-3.06%)
Feb 23, 2023 153.50 154.09 147.75 153.12 4,102,183 +2.46(+1.63%)
Feb 22, 2023 149.50 155.38 149.50 150.66 4,089,252 -0.60(-0.40%)
Feb 21, 2023 150.60 155.00 150.08 151.26 3,405,596 -2.82(-1.83%)
Feb 17, 2023 160.50 160.77 151.55 154.08 7,951,539 -10.32(-6.28%)
Feb 16, 2023 171.00 172.72 163.92 164.40 4,771,737 -10.88(-6.21%)
Feb 15, 2023 171.40 175.95 170.07 175.28 4,437,375 +4.26(+2.49%)
Feb 14, 2023 159.97 171.94 158.24 171.02 4,989,086 +9.06(+5.59%)
Feb 13, 2023 158.50 165.06 157.05 161.96 3,609,758 +4.63(+2.94%)
Feb 10, 2023 159.66 162.01 154.73 157.33 4,156,670 -5.35(-3.29%)
Feb 09, 2023 161.94 166.72 161.27 162.68 4,528,548 +3.62(+2.28%)
Feb 08, 2023 161.26 165.00 158.04 159.06 3,841,250 -1.71(-1.06%)
Feb 07, 2023 157.93 161.50 154.41 160.77 5,334,668 +2.70(+1.71%)
Feb 06, 2023 159.74 163.52 156.79 158.07 5,703,249 -5.22(-3.20%)
Feb 03, 2023 168.00 175.49 163.00 163.29 7,312,989 -14.76(-8.29%)
Feb 02, 2023 173.84 178.70 170.26 178.05 8,563,443 +12.83(+7.77%)
Feb 01, 2023 158.59 166.83 155.44 165.22 5,043,514 +8.78(+5.61%)
Jan 31, 2023 153.77 157.25 151.21 156.44 6,149,094 +3.52(+2.30%)
Jan 30, 2023 156.78 159.73 152.81 152.92 4,236,048 -6.44(-4.04%)
Jan 27, 2023 150.59 161.32 150.38 159.36 11,486,791 +6.91(+4.53%)
Jan 26, 2023 148.67 152.49 144.76 152.45 4,464,590 +8.01(+5.55%)
Jan 25, 2023 138.27 144.93 134.34 144.44 7,446,676 -1.35(-0.93%)
Jan 24, 2023 148.13 152.76 145.26 145.79 3,987,671 -4.51(-3.00%)
Jan 23, 2023 146.50 150.92 144.74 150.30 4,558,000 +5.48(+3.78%)
Jan 20, 2023 136.45 145.08 135.32 144.82 4,714,273 +9.58(+7.08%)
Jan 19, 2023 137.50 140.55 135.08 135.24 4,911,128 -4.87(-3.48%)
Jan 18, 2023 147.45 148.57 140.04 140.11 4,327,130 -5.61(-3.85%)
Jan 17, 2023 141.15 147.32 139.46 145.72 4,749,263 +4.85(+3.44%)
Jan 13, 2023 139.30 141.77 137.31 140.87 4,919,279 -1.27(-0.89%)
Jan 12, 2023 140.39 142.16 135.10 142.14 3,807,894 +2.43(+1.74%)
Jan 11, 2023 138.20 141.06 136.55 139.71 4,281,344 +1.77(+1.28%)
Jan 10, 2023 134.86 138.45 133.74 137.94 4,515,155 +3.51(+2.61%)
Jan 09, 2023 127.23 137.64 126.67 134.43 8,183,965 +10.37(+8.36%)
Jan 06, 2023 122.09 126.06 119.27 124.06 5,827,393 +2.50(+2.06%)
Jan 05, 2023 129.30 129.49 121.04 121.56 8,219,733 -8.88(-6.81%)
Jan 04, 2023 137.28 137.60 128.58 130.44 6,663,221 -5.06(-3.73%)
Jan 03, 2023 146.48 149.20 135.34 135.50 4,436,713 -8.04(-5.60%)
Dec 30, 2022 139.30 143.61 138.82 143.54 2,901,853 +1.16(+0.81%)
Dec 29, 2022 139.20 143.95 137.99 142.38 3,462,070 +3.96(+2.86%)
Dec 28, 2022 137.14 139.56 136.00 138.42 2,955,900 +0.66(+0.48%)
Dec 27, 2022 136.34 139.18 133.59 137.76 2,705,583 -0.73(-0.53%)
Dec 23, 2022 138.78 139.50 135.22 138.49 2,669,577 -1.88(-1.34%)
Dec 22, 2022 143.03 144.40 137.77 140.37 4,406,892 -6.38(-4.35%)
Dec 21, 2022 141.72 146.81 137.88 146.75 3,641,572 +5.54(+3.92%)
Dec 20, 2022 135.00 141.99 134.79 141.21 3,620,001 +3.11(+2.25%)
Dec 19, 2022 140.34 143.26 137.23 138.10 3,845,114 -4.35(-3.05%)
Dec 16, 2022 142.44 144.83 139.00 142.45 6,433,864 -0.20(-0.14%)
Dec 15, 2022 144.37 148.40 142.22 142.65 4,462,012 -6.55(-4.39%)
Dec 14, 2022 151.52 156.31 146.58 149.20 6,479,521 -1.38(-0.92%)
Dec 13, 2022 160.00 162.70 150.08 150.58 7,238,398 -0.30(-0.20%)
Dec 12, 2022 144.18 151.40 144.17 150.88 5,904,570 +6.35(+4.39%)
Dec 09, 2022 142.59 148.68 141.82 144.53 4,636,173 +1.66(+1.16%)
Dec 08, 2022 139.28 144.97 135.59 142.87 5,650,933 +5.46(+3.97%)
Dec 07, 2022 137.20 140.24 134.22 137.41 5,856,666 +0.68(+0.50%)
Dec 06, 2022 136.02 137.98 132.51 136.73 6,443,605 +1.10(+0.81%)
Dec 05, 2022 147.98 148.94 135.51 135.63 9,407,712 -14.11(-9.42%)
Dec 02, 2022 149.40 153.51 147.00 149.74 6,909,713 -4.30(-2.79%)
Dec 01, 2022 144.51 155.00 143.25 154.04 16,510,789 +11.14(+7.80%)
Nov 30, 2022 134.87 142.97 131.97 142.90 12,340,927 +6.34(+4.64%)
Nov 29, 2022 141.13 141.56 136.25 136.56 3,712,004 -4.51(-3.20%)
Nov 28, 2022 143.20 146.21 140.58 141.07 3,524,089 -3.65(-2.52%)
Nov 25, 2022 144.70 145.14 141.66 144.72 1,823,470 -1.73(-1.18%)
Nov 23, 2022 143.73 148.13 140.26 146.45 4,295,889 +3.09(+2.16%)
Nov 22, 2022 142.51 143.63 136.51 143.36 3,998,404 +2.22(+1.57%)
Nov 21, 2022 143.26 144.56 138.40 141.14 3,531,825 -5.06(-3.46%)
Nov 18, 2022 151.24 151.52 144.71 146.20 3,133,117 -1.49(-1.01%)
Nov 17, 2022 149.73 151.79 145.31 147.69 4,552,569 -6.46(-4.19%)
Nov 16, 2022 159.63 161.49 153.91 154.15 3,798,161 -9.34(-5.71%)
Nov 15, 2022 165.59 168.00 160.60 163.49 4,135,785 +5.65(+3.58%)
Nov 14, 2022 157.33 160.90 152.47 157.84 4,577,142 -1.57(-0.98%)
Nov 11, 2022 146.64 162.37 143.79 159.41 8,671,664 +14.03(+9.65%)
Nov 10, 2022 140.10 149.27 139.70 145.38 9,748,394 +19.12(+15.14%)
Nov 09, 2022 126.52 128.80 122.77 126.26 6,128,402 -2.90(-2.25%)
Nov 08, 2022 130.91 133.67 124.89 129.16 5,524,080 +0.06(+0.05%)
Nov 07, 2022 133.46 134.08 126.30 129.10 5,750,552 -3.21(-2.43%)
Nov 04, 2022 148.73 148.75 129.36 132.31 10,787,672 -18.16(-12.07%)
Nov 03, 2022 146.61 157.19 146.20 150.47 5,930,759 +2.72(+1.84%)
Nov 02, 2022 157.75 147.25 147.75 6,238,566 -11.75(-7.37%)
Nov 01, 2022 164.74 167.41 158.74 159.50 3,149,588 -0.80(-0.50%)
Oct 31, 2022 159.25 161.88 155.85 160.30 4,300,466 +0.61(+0.38%)
Oct 28, 2022 162.64 164.30 155.03 159.69 7,836,600 -9.42(-5.57%)
Oct 27, 2022 171.64 175.18 168.10 169.11 4,075,002 -0.34(-0.20%)
Oct 26, 2022 169.80 179.58 167.78 169.45 6,580,053 -12.37(-6.80%)
Oct 25, 2022 177.25 183.46 176.21 181.82 3,634,640 +7.05(+4.03%)
Oct 24, 2022 178.00 178.05 169.76 174.77 3,253,010 -2.33(-1.32%)
Oct 21, 2022 171.75 177.52 166.72 177.10 4,027,618 +3.06(+1.76%)
Oct 20, 2022 171.80 179.95 171.01 174.04 4,624,512 +3.00(+1.75%)
Oct 19, 2022 169.78 174.32 168.21 171.04 3,089,368 -2.13(-1.23%)
Oct 18, 2022 174.80 178.46 171.42 173.17 8,274,455 +5.63(+3.36%)
Oct 17, 2022 158.50 168.48 156.69 167.54 7,578,854 +15.16(+9.95%)
Oct 14, 2022 159.35 163.86 152.00 152.38 7,112,687 -3.87(-2.48%)
Oct 13, 2022 148.70 158.12 145.62 156.25 10,035,434 -2.28(-1.44%)
Oct 12, 2022 154.45 159.20 147.88 158.53 6,807,746 +5.00(+3.26%)
Oct 11, 2022 157.66 158.40 145.75 153.53 11,772,944 -5.52(-3.47%)
Oct 10, 2022 176.14 176.73 157.00 159.05 7,928,836 -16.05(-9.17%)
Oct 07, 2022 183.24 183.44 174.53 175.10 5,408,899 -13.81(-7.31%)
Oct 06, 2022 185.05 189.75 182.71 188.91 5,287,210 +3.56(+1.92%)
Oct 05, 2022 180.52 186.54 176.28 185.35 5,275,059 +1.54(+0.84%)
Oct 04, 2022 180.00 184.02 178.04 183.81 7,312,657 +11.30(+6.55%)
Oct 03, 2022 170.81 174.65 161.77 172.51 7,344,448 +2.55(+1.50%)
Sep 30, 2022 168.70 178.46 168.41 169.96 5,494,699 -0.38(-0.22%)
Sep 29, 2022 170.38 173.33 166.08 170.34 4,191,474 -3.50(-2.01%)
Sep 28, 2022 170.48 174.96 168.64 173.84 4,394,976 +3.98(+2.34%)
Sep 27, 2022 170.30 174.78 165.50 169.86 5,910,634 +4.75(+2.88%)
Sep 26, 2022 171.25 176.91 164.25 165.11 6,177,027 -7.02(-4.08%)
Sep 23, 2022 170.00 174.74 167.14 172.13 6,000,271 +0.34(+0.20%)
Sep 22, 2022 178.84 182.01 170.85 171.79 4,939,386 -6.93(-3.88%)
Sep 21, 2022 183.20 188.91 178.68 178.72 5,449,156 -4.02(-2.20%)
Sep 20, 2022 185.55 189.39 182.63 182.74 5,055,341 -4.96(-2.64%)
Sep 19, 2022 183.00 188.00 181.32 187.70 5,635,453 +3.03(+1.64%)
Sep 16, 2022 192.67 193.66 182.06 184.67 17,813,436 -11.82(-6.02%)
Sep 15, 2022 194.60 203.62 193.71 196.49 9,614,580 -1.49(-0.75%)
Sep 14, 2022 187.80 199.36 185.11 197.98 7,324,894 +10.55(+5.63%)
Sep 13, 2022 183.00 190.16 179.93 187.43 6,693,837 -7.78(-3.99%)
Sep 12, 2022 190.00 195.34 188.26 195.21 5,115,562 +7.02(+3.73%)
Sep 09, 2022 181.11 189.19 181.01 188.19 5,486,085 +8.71(+4.85%)
Sep 08, 2022 175.30 182.27 174.35 179.48 4,495,645 +1.72(+0.97%)
Sep 07, 2022 170.75 178.22 167.79 177.76 5,626,544 +7.96(+4.69%)
Sep 06, 2022 170.00 174.20 168.46 169.80 6,164,565 -1.69(-0.99%)
Sep 02, 2022 175.00 178.42 170.39 171.49 5,682,577 -1.66(-0.96%)
Sep 01, 2022 178.06 178.17 165.89 173.15 10,503,906 -7.80(-4.31%)
Aug 31, 2022 187.27 188.80 180.14 180.95 6,547,501 -3.79(-2.05%)
Aug 30, 2022 188.83 191.11 180.28 184.74 8,439,819 -1.69(-0.91%)
Aug 29, 2022 194.00 196.80 183.29 186.43 12,036,771 -11.28(-5.71%)
Aug 26, 2022 196.00 205.66 194.83 197.71 20,065,946 +1.43(+0.73%)
Aug 25, 2022 191.25 196.99 184.12 196.28 25,248,964 +36.79(+23.07%)
Aug 24, 2022 153.19 161.98 153.19 159.49 10,144,587 +6.42(+4.19%)
Aug 23, 2022 151.50 158.90 151.00 153.07 4,569,479 +1.46(+0.96%)
Aug 22, 2022 149.95 153.90 147.73 151.61 5,545,825 -2.33(-1.51%)
Aug 19, 2022 159.65 159.88 151.62 153.94 5,412,174 -7.81(-4.83%)
Aug 18, 2022 162.32 162.80 159.45 161.75 3,287,108 +0.46(+0.29%)
Aug 17, 2022 164.09 166.47 157.07 161.29 6,569,547 -6.06(-3.62%)
Aug 16, 2022 162.00 167.49 158.74 167.35 8,483,723 -3.09(-1.81%)
Aug 15, 2022 167.80 171.67 166.61 170.44 2,855,364 +1.76(+1.04%)
Aug 12, 2022 166.19 169.55 163.51 168.68 4,699,620 +0.80(+0.48%)
Aug 11, 2022 178.91 179.95 167.24 167.88 5,675,893 -6.52(-3.74%)
Aug 10, 2022 169.52 174.97 168.62 174.40 5,661,204 +13.85(+8.63%)
Aug 09, 2022 168.06 169.19 159.00 160.55 5,222,496 -10.30(-6.03%)
Aug 08, 2022 166.17 175.80 166.17 170.85 7,007,237 +5.32(+3.21%)
Aug 05, 2022 155.94 168.41 155.79 165.53 6,519,524 +4.77(+2.97%)
Aug 04, 2022 156.77 161.59 154.61 160.76 6,344,095 -1.61(-0.99%)
Aug 03, 2022 155.40 163.25 155.40 162.37 4,849,910 +9.00(+5.87%)
Aug 02, 2022 143.12 156.65 143.04 153.37 8,105,100 +2.39(+1.58%)
Aug 01, 2022 146.65 153.85 143.38 150.98 4,462,383 +1.07(+0.71%)
Jul 29, 2022 145.00 149.97 142.05 149.91 5,250,750 +6.63(+4.63%)
Jul 28, 2022 140.22 143.28 134.32 143.28 5,735,205 +1.98(+1.40%)
Jul 27, 2022 136.43 142.65 133.79 141.30 5,510,334 +11.18(+8.59%)
Jul 26, 2022 137.00 137.44 129.78 130.12 7,197,015 -10.14(-7.23%)
Jul 25, 2022 141.00 142.95 136.84 140.26 5,917,892 -2.73(-1.91%)
Jul 22, 2022 157.64 161.15 142.12 142.99 7,918,759 -14.74(-9.35%)
Jul 21, 2022 155.47 161.30 154.48 157.73 4,596,813 +0.83(+0.53%)
Jul 20, 2022 147.94 158.54 147.00 156.90 6,459,276 +10.44(+7.13%)
Jul 19, 2022 149.00 149.25 141.43 146.46 5,780,200 -0.01(-0.01%)
Jul 18, 2022 150.50 154.54 145.80 146.47 5,709,475 -1.48(-1.00%)
Jul 15, 2022 146.81 150.22 143.24 147.95 5,836,421 +1.75(+1.20%)
Jul 14, 2022 148.60 148.91 141.57 146.20 5,343,280 -3.40(-2.27%)
Jul 13, 2022 142.45 154.29 141.28 149.60 6,721,206 +4.17(+2.87%)
Jul 12, 2022 157.00 159.80 144.18 145.43 6,779,699 -9.97(-6.42%)
Jul 11, 2022 158.05 159.40 152.60 155.40 4,139,458 -4.28(-2.68%)
Jul 08, 2022 156.27 164.78 153.10 159.68 6,302,336 +0.61(+0.38%)
Jul 07, 2022 155.06 159.61 152.16 159.07 5,819,369 +5.07(+3.29%)
Jul 06, 2022 154.96 161.28 152.12 154.00 7,379,295 -0.90(-0.58%)
Jul 05, 2022 142.00 155.60 140.05 154.90 8,436,750 +10.37(+7.17%)
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.