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

Nio Inc ADR (NY: NIO )

4.490 +0.360 (+8.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 32.04 32.98 31.66 31.68 67,569,288 -0.74(-2.28%)
Dec 30, 2021 27.89 33.04 27.80 32.42 137,017,328 +4.17(+14.76%)
Dec 29, 2021 29.56 29.62 27.52 28.25 51,017,832 -1.38(-4.66%)
Dec 28, 2021 29.88 30.19 29.47 29.63 28,734,158 -0.33(-1.10%)
Dec 27, 2021 30.39 31.32 29.81 29.96 35,950,080 -0.56(-1.83%)
Dec 23, 2021 29.61 30.80 28.97 30.52 38,379,776 +0.67(+2.24%)
Dec 22, 2021 29.56 30.38 29.33 29.85 38,182,432 -0.31(-1.03%)
Dec 21, 2021 28.73 30.25 28.67 30.16 73,495,720 +2.00(+7.10%)
Dec 20, 2021 29.45 29.46 27.79 28.16 56,718,672 -1.84(-6.13%)
Dec 17, 2021 29.53 30.51 28.02 30.00 54,610,824 -0.07(-0.23%)
Dec 16, 2021 31.05 31.64 29.75 30.07 42,511,712 -0.72(-2.34%)
Dec 15, 2021 31.50 31.84 29.06 30.79 80,597,824 -1.51(-4.67%)
Dec 14, 2021 32.23 32.38 31.20 32.30 45,894,680 -1.36(-4.04%)
Dec 13, 2021 33.68 34.67 32.90 33.66 31,742,662 -0.60(-1.75%)
Dec 10, 2021 33.90 34.55 33.25 34.26 32,196,332 +0.21(+0.62%)
Dec 09, 2021 34.88 35.55 33.90 34.05 36,159,988 -1.00(-2.85%)
Dec 08, 2021 33.82 35.30 33.05 35.05 52,658,344 +1.93(+5.83%)
Dec 07, 2021 34.44 34.52 32.68 33.12 51,554,888 +0.78(+2.41%)
Dec 06, 2021 32.35 33.32 29.66 32.34 69,925,856 +0.19(+0.59%)
Dec 03, 2021 34.58 35.22 31.50 32.15 106,380,912 -4.05(-11.19%)
Dec 02, 2021 38.83 39.68 34.02 36.20 85,022,272 -2.11(-5.51%)
Dec 01, 2021 40.41 40.83 38.20 38.31 48,063,380 -0.82(-2.10%)
Nov 30, 2021 40.37 41.42 38.35 39.13 47,870,584 -1.33(-3.29%)
Nov 29, 2021 40.85 41.20 39.49 40.46 35,004,896 +0.47(+1.18%)
Nov 26, 2021 39.40 40.34 39.10 39.99 30,468,560 -1.43(-3.45%)
Nov 24, 2021 41.70 42.51 40.89 41.42 33,467,164 -0.62(-1.47%)
Nov 23, 2021 41.50 43.12 40.47 42.04 54,971,412 +0.55(+1.33%)
Nov 22, 2021 40.42 42.84 40.25 41.49 70,909,168 +2.83(+7.32%)
Nov 19, 2021 38.59 39.10 38.00 38.66 30,070,116 +0.25(+0.65%)
Nov 18, 2021 39.00 38.51 38.02 38.41 42,176,572 -1.26(-3.18%)
Nov 17, 2021 40.57 40.92 39.07 39.67 35,771,992 -1.00(-2.46%)
Nov 16, 2021 40.89 41.30 40.02 40.67 36,908,276 +0.10(+0.25%)
Nov 15, 2021 42.60 42.69 40.02 40.57 47,481,624 -2.10(-4.92%)
Nov 12, 2021 42.69 43.55 41.91 42.67 34,743,076 +0.47(+1.11%)
Nov 11, 2021 40.89 42.22 40.35 42.20 39,821,552 +0.85(+2.06%)
Nov 10, 2021 40.89 41.35 48,436,088 +0.71(+1.75%)
Nov 09, 2021 43.49 43.80 40.60 40.64 48,930,884 -2.56(-5.93%)
Nov 08, 2021 42.65 44.27 42.28 43.20 38,423,328 +0.91(+2.15%)
Nov 05, 2021 43.52 43.52 41.82 42.29 33,079,304 -0.83(-1.92%)
Nov 04, 2021 42.76 44.00 42.50 43.12 53,605,132 +1.62(+3.90%)
Nov 03, 2021 41.98 42.41 40.63 41.50 34,167,992 +0.20(+0.48%)
Nov 02, 2021 40.47 42.49 40.20 41.30 46,218,616 +0.46(+1.13%)
Nov 01, 2021 38.11 40.84 39.81 40.84 53,028,228 +1.43(+3.63%)
Oct 29, 2021 40.25 40.55 39.21 39.41 33,423,256 -1.38(-3.38%)
Oct 28, 2021 39.53 40.80 39.19 40.79 32,719,100 +1.48(+3.76%)
Oct 27, 2021 40.90 41.28 39.26 39.31 28,702,320 -1.16(-2.87%)
Oct 26, 2021 41.29 40.47 40.47 55,842,656 -0.80(-1.94%)
Oct 25, 2021 39.40 41.42 39.24 41.27 46,851,104 +2.39(+6.15%)
Oct 22, 2021 39.96 40.39 38.54 38.88 28,017,944 -1.09(-2.73%)
Oct 21, 2021 39.51 40.60 39.37 39.97 25,365,172 +0.19(+0.48%)
Oct 20, 2021 39.97 40.34 39.16 39.78 25,100,834 -0.25(-0.62%)
Oct 19, 2021 40.27 40.90 39.56 40.03 37,777,116 +0.42(+1.06%)
Oct 18, 2021 37.49 39.84 37.27 39.61 43,436,756 +1.90(+5.04%)
Oct 15, 2021 36.99 38.29 36.94 37.71 48,176,460 +1.43(+3.94%)
Oct 14, 2021 36.21 36.45 35.60 36.28 29,842,484 +0.04(+0.11%)
Oct 13, 2021 35.78 36.68 35.47 36.24 33,374,016 +0.73(+2.06%)
Oct 12, 2021 35.70 36.05 35.18 35.51 26,577,072 -0.13(-0.36%)
Oct 11, 2021 36.09 36.52 35.53 35.64 25,357,238 -0.19(-0.53%)
Oct 08, 2021 36.44 36.55 35.83 35.83 31,968,460 -0.16(-0.44%)
Oct 07, 2021 35.44 36.64 34.91 35.99 67,864,576 +2.33(+6.92%)
Oct 06, 2021 33.41 34.16 33.17 33.66 22,849,774 -0.21(-0.62%)
Oct 05, 2021 33.30 34.31 33.30 33.87 26,409,478 +0.47(+1.41%)
Oct 04, 2021 35.02 35.02 33.27 33.40 40,759,176 -1.98(-5.60%)
Oct 01, 2021 36.63 36.67 35.26 35.38 34,919,952 -0.25(-0.70%)
Sep 30, 2021 35.63 35.98 35.29 35.63 25,737,432 +0.50(+1.42%)
Sep 29, 2021 35.44 36.36 35.02 35.13 33,513,652 +0.08(+0.23%)
Sep 28, 2021 36.28 37.03 34.93 35.05 37,450,704 -1.72(-4.68%)
Sep 27, 2021 35.43 36.86 34.43 36.77 36,050,752 +1.39(+3.93%)
Sep 24, 2021 35.59 36.07 35.20 35.38 23,767,712 -0.63(-1.75%)
Sep 23, 2021 36.20 36.50 35.57 36.01 27,133,804 +0.31(+0.87%)
Sep 22, 2021 35.21 35.83 35.12 35.70 26,538,960 +0.80(+2.29%)
Sep 21, 2021 35.52 35.82 34.88 34.90 31,665,240 -0.27(-0.77%)
Sep 20, 2021 36.11 36.28 34.54 35.17 57,516,140 -2.34(-6.24%)
Sep 17, 2021 37.30 37.57 36.97 37.51 29,615,404 +0.42(+1.13%)
Sep 16, 2021 37.54 37.67 36.74 37.09 33,676,048 -0.94(-2.47%)
Sep 15, 2021 38.00 38.15 36.95 38.03 27,012,196 +0.14(+0.37%)
Sep 14, 2021 38.49 39.40 37.69 37.89 30,835,018 -0.50(-1.30%)
Sep 13, 2021 38.01 38.39 36.56 38.39 38,357,996 +0.41(+1.08%)
Sep 10, 2021 38.62 39.52 37.90 37.98 29,314,992 -0.47(-1.22%)
Sep 09, 2021 37.98 38.85 37.55 38.45 33,793,240 +0.31(+0.81%)
Sep 08, 2021 39.17 39.43 37.81 38.14 51,734,272 -2.45(-6.04%)
Sep 07, 2021 40.85 41.86 40.59 40.59 35,138,480 +0.22(+0.54%)
Sep 03, 2021 40.11 40.97 39.83 40.37 30,385,276 +0.02(+0.05%)
Sep 02, 2021 39.06 41.01 38.90 40.35 43,872,760 +1.27(+3.25%)
Sep 01, 2021 37.49 39.93 37.20 39.08 56,865,452 -0.23(-0.59%)
Aug 31, 2021 38.24 39.39 37.90 39.31 44,907,760 +1.51(+3.99%)
Aug 30, 2021 38.17 38.28 36.64 37.80 38,107,804 -0.25(-0.66%)
Aug 27, 2021 38.23 38.47 37.83 38.05 23,508,344 -0.21(-0.55%)
Aug 26, 2021 38.63 39.74 37.81 38.26 34,411,904 -0.69(-1.77%)
Aug 25, 2021 38.66 39.13 38.18 38.95 25,630,734 +0.01(+0.03%)
Aug 24, 2021 39.24 39.61 38.63 38.94 37,864,820 +0.77(+2.02%)
Aug 23, 2021 37.44 38.38 37.04 38.17 39,508,016 +1.25(+3.39%)
Aug 20, 2021 36.63 39.79 36.60 36.92 43,491,328 +0.63(+1.74%)
Aug 19, 2021 37.89 38.15 36.24 36.29 56,649,044 -2.57(-6.61%)
Aug 18, 2021 38.49 39.63 37.95 38.86 48,241,952 +0.76(+1.99%)
Aug 17, 2021 37.46 39.02 36.83 38.10 60,799,648 -0.52(-1.35%)
Aug 16, 2021 39.46 39.60 38.08 38.62 66,521,380 -2.41(-5.87%)
Aug 13, 2021 41.90 42.28 40.61 41.03 39,161,156 -1.44(-3.39%)
Aug 12, 2021 44.35 44.40 41.55 42.47 50,731,748 -1.50(-3.41%)
Aug 11, 2021 44.71 45.12 43.15 43.97 33,728,024 -0.25(-0.57%)
Aug 10, 2021 45.47 46.38 44.10 44.22 29,516,952 -0.99(-2.19%)
Aug 09, 2021 43.70 45.48 43.70 45.21 30,527,944 +1.37(+3.12%)
Aug 06, 2021 45.55 45.80 43.45 43.84 38,016,436 -1.76(-3.86%)
Aug 05, 2021 44.75 46.30 44.02 45.60 33,342,158 +0.51(+1.13%)
Aug 04, 2021 45.47 45.80 44.56 45.09 35,435,848 +0.52(+1.17%)
Aug 03, 2021 45.23 45.80 43.76 44.57 45,987,920 -1.28(-2.79%)
Aug 02, 2021 44.65 46.78 44.30 45.85 68,403,616 +1.17(+2.62%)
Jul 30, 2021 42.23 45.20 41.53 44.68 66,262,724 +2.06(+4.83%)
Jul 29, 2021 42.25 43.30 41.64 42.62 46,735,992 +0.78(+1.86%)
Jul 28, 2021 40.91 42.00 39.79 41.84 59,197,024 +2.48(+6.30%)
Jul 27, 2021 42.44 43.30 38.66 39.36 102,650,544 -3.81(-8.83%)
Jul 26, 2021 42.67 44.88 41.93 43.17 54,734,604 -0.82(-1.86%)
Jul 23, 2021 43.67 44.50 42.49 43.99 49,559,272 -2.08(-4.51%)
Jul 22, 2021 46.96 47.38 45.47 46.07 39,153,112 -0.70(-1.50%)
Jul 21, 2021 44.10 47.38 44.00 46.77 59,805,748 +2.60(+5.89%)
Jul 20, 2021 43.60 44.41 42.43 44.17 37,904,384 +0.82(+1.89%)
Jul 19, 2021 41.49 43.67 40.48 43.35 65,241,400 +0.55(+1.29%)
Jul 16, 2021 43.85 44.40 42.40 42.80 49,929,480 -0.88(-2.01%)
Jul 15, 2021 43.26 44.77 42.68 43.68 55,888,092 +0.63(+1.46%)
Jul 14, 2021 44.84 45.17 42.68 43.05 56,768,216 -1.91(-4.25%)
Jul 13, 2021 46.20 46.91 44.95 44.96 44,627,160 -1.38(-2.98%)
Jul 12, 2021 45.97 46.82 44.60 46.34 54,628,660 +0.81(+1.78%)
Jul 09, 2021 46.71 47.00 44.58 45.53 64,622,776 -0.07(-0.15%)
Jul 08, 2021 43.86 46.26 42.73 45.60 93,715,504 -0.44(-0.96%)
Jul 07, 2021 50.20 50.55 45.75 46.04 85,732,120 -4.25(-8.45%)
Jul 06, 2021 49.40 51.74 49.18 50.29 67,664,856 -0.11(-0.22%)
Jul 02, 2021 51.26 51.47 48.53 50.40 78,731,824 -0.50(-0.98%)
Jul 01, 2021 54.77 55.13 50.27 50.90 124,403,664 -2.30(-4.32%)
Jun 30, 2021 50.58 53.84 50.55 53.20 91,945,992 +2.86(+5.68%)
Jun 29, 2021 49.15 50.61 48.55 50.34 64,668,944 +0.94(+1.90%)
Jun 28, 2021 45.72 49.65 45.55 49.40 90,121,400 +4.33(+9.61%)
Jun 25, 2021 45.78 45.94 44.88 45.07 32,609,926 -0.39(-0.86%)
Jun 24, 2021 45.91 46.59 45.24 45.46 37,640,212 +0.05(+0.11%)
Jun 23, 2021 44.97 45.98 44.61 45.41 39,446,908 +1.31(+2.97%)
Jun 22, 2021 45.86 46.55 43.81 44.10 61,346,696 -2.41(-5.18%)
Jun 21, 2021 46.55 46.99 45.07 46.51 44,439,824 -0.40(-0.85%)
Jun 18, 2021 47.68 48.37 46.59 46.91 90,781,024 -0.45(-0.95%)
Jun 17, 2021 45.05 47.76 44.86 47.36 64,854,780 +2.34(+5.20%)
Jun 16, 2021 44.23 45.12 43.77 45.02 47,343,964 -0.13(-0.29%)
Jun 15, 2021 46.21 46.38 45.04 45.15 44,717,592 -1.40(-3.01%)
Jun 14, 2021 45.95 47.25 45.58 46.55 65,228,104 +0.87(+1.90%)
Jun 11, 2021 42.93 46.26 42.76 45.68 85,740,912 +2.92(+6.83%)
Jun 10, 2021 42.67 43.43 42.16 42.76 34,729,368 +0.02(+0.05%)
Jun 09, 2021 43.53 44.44 42.73 42.74 36,326,716 -0.82(-1.88%)
Jun 08, 2021 44.46 44.89 42.82 43.56 50,282,816 -0.12(-0.27%)
Jun 07, 2021 41.67 43.90 41.44 43.68 53,229,448 +1.74(+4.15%)
Jun 04, 2021 41.43 42.33 41.15 41.94 40,994,144 +1.04(+2.54%)
Jun 03, 2021 40.68 42.37 40.31 40.90 62,330,124 -0.26(-0.63%)
Jun 02, 2021 42.15 42.88 40.95 41.16 66,285,884 -1.18(-2.79%)
Jun 01, 2021 39.99 42.44 39.94 42.34 101,450,480 +3.72(+9.63%)
May 28, 2021 38.74 39.76 38.17 38.62 58,235,972 -0.29(-0.75%)
May 27, 2021 37.95 38.98 37.18 38.91 52,978,404 +1.15(+3.05%)
May 26, 2021 36.25 38.08 36.07 37.76 55,885,044 +1.69(+4.69%)
May 25, 2021 36.32 37.64 35.69 36.07 76,605,488 +0.18(+0.50%)
May 24, 2021 34.26 36.49 33.56 35.89 67,108,608 +1.83(+5.37%)
May 21, 2021 34.66 34.78 33.87 34.06 49,568,864 -0.27(-0.79%)
May 20, 2021 33.98 34.51 33.64 34.33 48,915,392 +0.87(+2.60%)
May 19, 2021 32.98 33.46 32.59 33.46 68,719,384 -0.73(-2.14%)
May 18, 2021 34.01 34.78 33.26 34.19 64,879,604 +0.38(+1.12%)
May 17, 2021 33.33 34.16 32.82 33.81 63,977,568 +0.39(+1.17%)
May 14, 2021 31.94 33.69 31.56 33.42 80,214,320 +2.20(+7.05%)
May 13, 2021 33.85 34.27 30.71 31.22 113,541,328 -2.46(-7.30%)
May 12, 2021 34.38 35.12 33.48 33.68 75,897,464 -1.19(-3.41%)
May 11, 2021 32.45 35.46 32.20 34.87 113,379,176 +0.54(+1.57%)
May 10, 2021 36.78 36.79 34.30 34.33 92,142,968 -2.61(-7.07%)
May 07, 2021 37.17 38.04 36.62 36.94 55,551,712 +0.26(+0.71%)
May 06, 2021 37.49 38.04 35.77 36.68 71,620,096 -1.03(-2.73%)
May 05, 2021 38.34 38.70 37.34 37.71 56,321,840 -0.22(-0.58%)
May 04, 2021 38.99 39.32 36.92 37.93 78,186,272 -1.61(-4.07%)
May 03, 2021 40.34 41.45 39.31 39.54 80,049,024 -0.30(-0.75%)
Apr 30, 2021 37.73 41.22 37.35 39.84 116,728,704 +0.85(+2.18%)
Apr 29, 2021 41.38 41.49 38.73 38.99 82,398,336 -2.20(-5.34%)
Apr 28, 2021 40.74 41.95 40.44 41.19 57,585,160 -0.02(-0.05%)
Apr 27, 2021 43.02 43.13 41.02 41.21 69,887,552 -1.41(-3.31%)
Apr 26, 2021 41.96 43.22 40.86 42.62 88,166,768 +1.54(+3.75%)
Apr 23, 2021 40.20 41.20 39.54 41.08 70,578,000 +1.51(+3.82%)
Apr 22, 2021 38.99 40.45 38.49 39.57 115,706,928 +0.67(+1.72%)
Apr 21, 2021 36.53 38.96 36.16 38.90 77,366,016 +1.97(+5.33%)
Apr 20, 2021 37.17 37.82 35.94 36.93 71,173,976 +0.15(+0.41%)
Apr 19, 2021 36.78 37.54 35.36 36.78 92,119,648 +0.69(+1.91%)
Apr 16, 2021 34.69 36.54 34.06 36.09 84,477,296 +0.43(+1.21%)
Apr 15, 2021 37.02 37.06 34.56 35.66 100,371,232 -1.36(-3.67%)
Apr 14, 2021 39.23 39.33 36.79 37.02 78,404,632 -1.46(-3.79%)
Apr 13, 2021 37.48 38.66 37.33 38.48 61,819,444 +1.34(+3.61%)
Apr 12, 2021 37.96 38.00 36.76 37.14 53,387,280 -0.98(-2.57%)
Apr 09, 2021 38.35 38.36 37.01 38.12 69,272,600 -0.58(-1.50%)
Apr 08, 2021 37.62 39.18 37.47 38.70 63,641,204 +1.43(+3.84%)
Apr 07, 2021 39.70 39.85 36.95 37.27 79,902,752 -2.73(-6.82%)
Apr 06, 2021 38.83 40.39 38.42 40.00 67,918,128 +0.69(+1.76%)
Apr 05, 2021 40.54 40.65 38.72 39.31 71,356,176 -0.35(-0.88%)
Apr 01, 2021 41.56 42.06 39.25 39.66 116,305,400 +0.68(+1.74%)
Mar 31, 2021 38.96 39.25 37.45 38.98 98,209,280 +1.43(+3.81%)
Mar 30, 2021 35.20 37.96 34.61 37.55 106,032,712 +2.04(+5.74%)
Mar 29, 2021 35.26 36.84 34.50 35.51 83,129,600 -0.62(-1.72%)
Mar 26, 2021 35.65 36.65 34.00 36.13 163,039,600 -1.81(-4.77%)
Mar 25, 2021 35.24 39.19 35.12 37.94 117,999,144 +0.98(+2.65%)
Mar 24, 2021 41.20 41.29 36.58 36.96 130,529,272 -4.22(-10.25%)
Mar 23, 2021 42.58 43.11 40.98 41.18 58,436,704 -1.76(-4.10%)
Mar 22, 2021 44.07 44.56 42.58 42.94 72,699,464 -0.41(-0.95%)
Mar 19, 2021 41.44 43.40 40.44 43.35 97,657,200 +1.72(+4.13%)
Mar 18, 2021 43.30 44.26 41.45 41.63 71,252,200 -3.13(-6.99%)
Mar 17, 2021 41.90 45.02 41.33 44.76 96,001,184 +1.08(+2.47%)
Mar 16, 2021 45.04 45.66 43.17 43.68 84,262,728 -1.25(-2.78%)
Mar 15, 2021 45.55 46.29 44.38 44.93 74,259,800 -0.57(-1.25%)
Mar 12, 2021 43.51 45.80 42.76 45.50 113,460,096 -0.53(-1.15%)
Mar 11, 2021 44.44 46.16 42.80 46.03 134,197,296 +4.71(+11.40%)
Mar 10, 2021 43.50 45.26 40.25 41.32 190,514,480 -0.03(-0.07%)
Mar 09, 2021 37.48 42.08 36.52 41.35 175,952,144 +6.14(+17.44%)
Mar 08, 2021 36.97 39.48 34.90 35.21 142,338,176 -2.90(-7.61%)
Mar 05, 2021 39.24 39.87 31.91 38.11 270,803,104 -1.17(-2.98%)
Mar 04, 2021 40.49 42.43 37.59 39.28 204,339,712 -2.25(-5.42%)
Mar 03, 2021 44.58 45.08 41.11 41.53 106,907,600 -1.76(-4.07%)
Mar 02, 2021 46.11 47.13 42.66 43.29 160,778,368 -6.47(-13.00%)
Mar 01, 2021 48.55 50.42 47.63 49.76 91,235,264 +3.98(+8.69%)
Feb 26, 2021 47.00 47.95 44.62 45.78 100,315,504 -1.03(-2.20%)
Feb 25, 2021 51.60 51.85 46.01 46.81 94,221,200 -5.05(-9.74%)
Feb 24, 2021 49.31 52.07 47.75 51.86 82,270,816 +2.75(+5.60%)
Feb 23, 2021 45.62 49.67 41.66 49.11 142,238,880 -1.57(-3.10%)
Feb 22, 2021 54.18 54.37 50.40 50.68 68,159,040 -4.36(-7.92%)
Feb 19, 2021 55.72 56.04 54.10 55.04 43,020,600 +0.61(+1.12%)
Feb 18, 2021 55.45 56.38 52.60 54.43 62,150,512 -2.89(-5.04%)
Feb 17, 2021 57.92 58.03 55.90 57.32 64,060,176 -1.91(-3.22%)
Feb 16, 2021 60.29 62.14 58.65 59.23 54,939,440 -0.62(-1.04%)
Feb 12, 2021 60.26 61.05 59.10 59.85 40,233,000 -0.42(-0.70%)
Feb 11, 2021 61.69 63.06 59.81 60.27 55,622,444 -0.99(-1.62%)
Feb 10, 2021 62.55 64.60 60.33 61.26 90,197,720 -1.58(-2.51%)
Feb 09, 2021 58.95 63.10 58.24 62.84 97,007,472 +3.77(+6.38%)
Feb 08, 2021 57.08 59.52 56.18 59.07 64,034,100 +2.40(+4.24%)
Feb 05, 2021 57.74 57.98 56.01 56.67 43,057,500 -0.93(-1.61%)
Feb 04, 2021 58.79 59.20 57.11 57.60 48,502,740 -0.38(-0.66%)
Feb 03, 2021 55.96 58.72 54.84 57.98 79,926,632 +2.21(+3.96%)
Feb 02, 2021 57.06 57.54 54.51 55.77 66,001,880 -1.22(-2.14%)
Feb 01, 2021 59.07 59.12 54.37 56.99 79,603,872 -0.01(-0.02%)
Jan 29, 2021 59.13 60.71 56.44 57.00 78,678,096 -1.37(-2.35%)
Jan 28, 2021 56.76 59.46 55.15 58.37 73,590,752 +1.22(+2.13%)
Jan 27, 2021 57.95 59.79 56.60 57.15 72,565,552 -3.16(-5.24%)
Jan 26, 2021 60.04 60.67 58.64 60.31 70,197,920 +0.32(+0.53%)
Jan 25, 2021 64.05 64.52 58.35 59.99 111,666,464 -1.96(-3.16%)
Jan 22, 2021 58.95 62.17 58.32 61.95 133,918,000 +3.61(+6.19%)
Jan 21, 2021 57.02 58.58 55.88 58.34 72,860,832 +0.63(+1.09%)
Jan 20, 2021 59.85 60.09 56.19 57.71 94,716,800 -0.73(-1.25%)
Jan 19, 2021 58.21 59.01 56.41 58.44 99,299,016 +2.17(+3.86%)
Jan 15, 2021 59.84 60.22 55.67 56.27 132,247,800 -4.60(-7.56%)
Jan 14, 2021 62.63 63.23 60.04 60.87 99,130,416 -1.28(-2.06%)
Jan 13, 2021 62.94 64.41 61.41 62.15 115,904,224 +0.11(+0.18%)
Jan 12, 2021 61.42 64.13 60.42 62.04 184,424,896 -0.66(-1.05%)
Jan 11, 2021 64.95 66.99 62.19 62.70 277,932,000 +3.78(+6.42%)
Jan 08, 2021 57.76 59.31 55.88 58.92 218,512,704 +4.64(+8.55%)
Jan 07, 2021 53.05 54.61 52.35 54.28 118,760,608 +3.78(+7.49%)
Jan 06, 2021 54.02 55.28 49.08 50.50 175,837,616 -2.70(-5.08%)
Jan 05, 2021 51.97 53.75 50.40 53.20 147,146,272 -0.29(-0.54%)
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.