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

Snowflake Inc Cl A (NY: SNOW )

159.09 -4.59 (-2.80%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2022 141.75 142.98 136.13 139.06 6,205,834 -3.97(-2.78%)
Jun 29, 2022 141.65 144.22 139.35 143.03 4,791,960 -0.73(-0.51%)
Jun 28, 2022 154.62 154.62 142.81 143.76 10,123,003 -4.39(-2.96%)
Jun 27, 2022 150.38 152.20 144.29 148.15 7,270,776 -3.38(-2.23%)
Jun 24, 2022 144.00 152.02 143.84 151.53 12,204,597 +8.42(+5.88%)
Jun 23, 2022 136.28 143.87 131.55 143.11 16,872,720 +15.75(+12.37%)
Jun 22, 2022 120.87 129.98 120.13 127.36 5,992,613 +4.82(+3.93%)
Jun 21, 2022 122.60 125.88 122.00 122.54 5,004,144 +3.16(+2.65%)
Jun 17, 2022 114.50 120.58 114.28 119.38 5,788,021 +5.00(+4.37%)
Jun 16, 2022 118.19 119.60 113.75 114.38 6,203,352 -8.16(-6.66%)
Jun 15, 2022 118.65 124.35 115.72 122.54 10,474,936 +8.67(+7.61%)
Jun 14, 2022 113.30 116.50 110.27 113.87 7,115,549 +0.57(+0.50%)
Jun 13, 2022 114.49 118.18 112.11 113.30 7,126,871 -9.12(-7.45%)
Jun 10, 2022 129.00 129.39 119.43 122.42 8,900,149 -10.81(-8.11%)
Jun 09, 2022 136.18 139.68 130.78 133.23 7,250,777 -2.34(-1.73%)
Jun 08, 2022 131.23 136.29 130.03 135.57 5,155,437 +4.31(+3.28%)
Jun 07, 2022 126.00 131.90 124.31 131.26 5,806,500 +3.19(+2.49%)
Jun 06, 2022 132.60 134.48 125.78 128.07 5,185,305 -1.75(-1.35%)
Jun 03, 2022 134.98 138.24 128.85 129.82 6,696,840 -8.42(-6.09%)
Jun 02, 2022 126.81 140.70 126.11 138.24 8,473,430 +12.09(+9.58%)
Jun 01, 2022 129.36 135.83 123.82 126.15 12,114,467 -1.50(-1.18%)
May 31, 2022 130.00 131.91 124.69 127.65 11,339,596 -2.26(-1.74%)
May 27, 2022 127.90 130.61 123.31 129.91 16,797,648 +3.11(+2.45%)
May 26, 2022 117.03 134.50 112.10 126.80 35,721,756 -5.97(-4.50%)
May 25, 2022 128.61 135.62 126.90 132.77 13,395,334 +3.14(+2.42%)
May 24, 2022 138.14 138.62 125.77 129.63 8,585,144 -9.22(-6.64%)
May 23, 2022 138.38 142.78 133.51 138.85 6,238,083 -2.64(-1.87%)
May 20, 2022 148.00 148.98 134.26 141.49 7,473,362 -5.33(-3.63%)
May 19, 2022 140.04 152.63 138.69 146.82 7,641,053 +9.06(+6.58%)
May 18, 2022 142.45 146.35 134.10 137.76 6,217,368 -8.05(-5.52%)
May 17, 2022 151.35 153.88 138.34 145.81 7,509,708 +1.30(+0.90%)
May 16, 2022 155.44 159.15 143.52 144.51 5,963,275 -13.85(-8.75%)
May 13, 2022 145.10 159.72 145.10 158.36 8,540,419 +17.76(+12.63%)
May 12, 2022 130.12 146.89 126.01 140.60 9,375,007 +7.72(+5.81%)
May 11, 2022 139.53 147.36 132.15 132.88 8,267,944 -10.88(-7.57%)
May 10, 2022 149.40 152.26 132.00 143.76 9,285,454 +0.47(+0.33%)
May 09, 2022 152.05 155.74 142.05 143.29 9,360,941 -11.98(-7.72%)
May 06, 2022 164.34 165.69 151.21 155.27 8,785,082 -10.91(-6.57%)
May 05, 2022 179.59 179.60 162.51 166.18 8,834,722 -19.82(-10.66%)
May 04, 2022 178.75 187.23 166.67 186.00 6,955,761 +9.58(+5.43%)
May 03, 2022 176.60 181.09 172.18 176.42 4,607,719 -1.34(-0.75%)
May 02, 2022 170.31 177.98 167.14 177.76 4,613,100 +6.32(+3.69%)
Apr 29, 2022 187.45 195.84 171.12 171.44 6,805,178 -14.27(-7.68%)
Apr 28, 2022 179.00 187.66 172.35 185.71 6,165,440 +10.76(+6.15%)
Apr 27, 2022 183.65 188.63 173.80 174.95 5,685,308 -3.81(-2.13%)
Apr 26, 2022 185.42 186.85 176.79 178.76 5,074,578 -8.18(-4.38%)
Apr 25, 2022 176.00 190.78 175.20 186.94 7,584,457 +13.14(+7.56%)
Apr 22, 2022 178.78 181.18 172.76 173.80 3,986,571 -1.34(-0.77%)
Apr 21, 2022 188.93 193.41 174.68 175.14 5,415,066 -10.84(-5.83%)
Apr 20, 2022 199.49 199.49 185.39 185.98 4,709,971 -11.45(-5.80%)
Apr 19, 2022 193.84 202.49 190.10 197.43 4,514,940 +5.04(+2.62%)
Apr 18, 2022 198.21 199.49 189.88 192.39 4,035,008 -6.24(-3.14%)
Apr 14, 2022 214.98 215.00 198.56 198.63 6,470,123 -15.78(-7.36%)
Apr 13, 2022 209.97 216.50 209.79 214.41 3,393,597 +3.47(+1.65%)
Apr 12, 2022 213.13 222.00 209.72 210.94 6,787,533 +2.41(+1.16%)
Apr 11, 2022 207.40 214.71 201.63 208.53 4,479,180 +0.19(+0.09%)
Apr 08, 2022 209.84 213.67 206.54 208.34 3,947,521 -5.54(-2.59%)
Apr 07, 2022 212.40 217.30 203.08 213.88 6,088,443 +1.79(+0.84%)
Apr 06, 2022 221.25 221.39 205.89 212.09 7,869,003 -15.00(-6.61%)
Apr 05, 2022 239.27 240.91 224.10 227.09 4,818,206 -14.14(-5.86%)
Apr 04, 2022 235.38 243.33 234.66 241.23 3,381,988 +6.42(+2.73%)
Apr 01, 2022 229.31 244.05 228.47 234.81 5,847,452 +5.68(+2.48%)
Mar 31, 2022 230.99 237.30 227.00 229.13 3,840,864 -2.50(-1.08%)
Mar 30, 2022 236.01 244.39 228.54 231.63 5,374,641 -8.04(-3.35%)
Mar 29, 2022 240.00 246.52 236.12 239.67 6,894,633 +3.78(+1.60%)
Mar 28, 2022 220.00 238.54 219.01 235.89 7,477,975 +16.08(+7.32%)
Mar 25, 2022 227.80 231.77 216.23 219.81 4,538,927 -7.76(-3.41%)
Mar 24, 2022 222.00 227.71 210.00 227.57 4,721,948 +5.33(+2.40%)
Mar 23, 2022 221.18 228.78 216.81 222.24 4,042,779 -2.72(-1.21%)
Mar 22, 2022 212.79 229.34 210.57 224.96 6,099,081 +11.99(+5.63%)
Mar 21, 2022 217.76 222.17 206.06 212.97 6,796,791 -9.88(-4.43%)
Mar 18, 2022 212.08 225.43 209.11 222.85 10,058,184 +14.00(+6.70%)
Mar 17, 2022 195.00 210.76 191.06 208.85 8,296,607 +11.01(+5.57%)
Mar 16, 2022 177.02 198.16 176.23 197.84 13,951,152 +27.06(+15.84%)
Mar 15, 2022 168.98 172.00 164.29 170.78 8,144,908 +4.03(+2.42%)
Mar 14, 2022 178.86 181.50 164.36 166.75 7,699,866 -13.67(-7.58%)
Mar 11, 2022 200.00 200.01 179.93 180.42 5,857,389 -17.43(-8.81%)
Mar 10, 2022 202.97 192.25 197.85 4,513,876 -9.71(-4.68%)
Mar 09, 2022 201.44 210.11 196.70 207.56 5,918,472 +15.95(+8.32%)
Mar 08, 2022 191.00 199.46 182.74 191.61 8,576,541 -1.39(-0.72%)
Mar 07, 2022 215.26 219.84 192.41 193.00 8,259,185 -16.65(-7.94%)
Mar 04, 2022 219.27 224.42 208.05 209.65 10,412,240 -14.37(-6.41%)
Mar 03, 2022 223.42 234.00 215.71 224.02 33,587,276 -40.67(-15.37%)
Mar 02, 2022 265.65 268.50 250.58 264.69 12,936,827 +1.50(+0.57%)
Mar 01, 2022 267.54 272.88 261.31 263.19 2,970,481 -2.47(-0.93%)
Feb 28, 2022 267.99 274.58 260.70 265.66 4,492,238 -3.76(-1.40%)
Feb 25, 2022 267.80 272.90 265.83 269.42 2,730,113 -0.45(-0.17%)
Feb 24, 2022 242.61 270.43 240.10 269.87 5,002,865 +17.24(+6.82%)
Feb 23, 2022 272.42 276.87 252.00 252.63 3,089,524 -15.15(-5.66%)
Feb 22, 2022 271.06 282.48 264.53 267.78 3,623,258 -5.99(-2.19%)
Feb 18, 2022 273.77 0 -12.51(-4.37%)
Feb 17, 2022 298.02 304.85 285.50 286.28 3,378,408 -18.42(-6.05%)
Feb 16, 2022 295.00 306.07 294.99 304.70 2,926,739 +4.70(+1.57%)
Feb 15, 2022 298.83 302.00 291.85 300.00 2,753,749 +8.87(+3.05%)
Feb 14, 2022 294.06 300.80 290.33 291.13 2,505,013 -2.56(-0.87%)
Feb 11, 2022 312.00 321.33 288.59 293.69 4,693,511 -17.42(-5.60%)
Feb 10, 2022 300.20 329.49 299.50 311.11 6,050,423 +3.17(+1.03%)
Feb 09, 2022 304.90 308.20 299.00 307.94 2,726,355 +14.43(+4.92%)
Feb 08, 2022 287.20 298.50 287.20 293.51 2,715,590 +0.32(+0.11%)
Feb 07, 2022 291.00 304.46 286.77 293.19 8,318,292 +17.47(+6.34%)
Feb 04, 2022 262.56 283.00 255.38 275.72 4,393,450 +19.46(+7.59%)
Feb 03, 2022 254.20 256.26 3,194,405 -12.02(-4.48%)
Feb 02, 2022 282.56 282.80 265.33 268.28 2,744,306 -15.48(-5.46%)
Feb 01, 2022 281.80 286.85 270.33 283.76 3,215,913 +7.86(+2.85%)
Jan 31, 2022 261.00 276.17 275.90 3,982,621 +22.38(+8.83%)
Jan 28, 2022 244.00 254.00 232.83 253.52 4,990,054 +8.80(+3.60%)
Jan 27, 2022 259.71 262.00 241.86 244.72 4,688,485 -8.38(-3.31%)
Jan 26, 2022 272.50 276.74 248.23 253.10 5,113,446 -10.33(-3.92%)
Jan 25, 2022 275.27 278.49 257.78 263.43 4,683,738 -14.07(-5.07%)
Jan 24, 2022 260.21 281.57 245.20 277.50 7,167,571 +9.94(+3.72%)
Jan 21, 2022 278.74 282.95 264.70 267.56 4,507,229 -11.71(-4.19%)
Jan 20, 2022 290.46 297.50 278.52 279.27 2,744,650 -3.29(-1.16%)
Jan 19, 2022 289.02 298.11 282.50 282.56 2,885,675 -5.12(-1.78%)
Jan 18, 2022 289.32 296.97 282.09 287.68 3,847,870 -1.91(-0.66%)
Jan 14, 2022 289.59 0 -2.17(-0.74%)
Jan 13, 2022 308.65 308.99 291.04 291.76 3,074,564 -15.38(-5.01%)
Jan 12, 2022 316.00 316.00 303.41 307.14 3,628,268 +5.87(+1.95%)
Jan 11, 2022 296.26 308.55 293.33 301.27 3,083,025 -1.46(-0.48%)
Jan 10, 2022 290.00 303.09 273.83 302.73 5,465,398 +3.05(+1.02%)
Jan 07, 2022 296.98 307.57 292.06 299.68 2,700,554 +2.59(+0.87%)
Jan 06, 2022 294.24 306.56 286.00 297.09 3,933,820 +0.22(+0.07%)
Jan 05, 2022 308.40 315.34 291.56 296.87 4,427,036 -18.66(-5.91%)
Jan 04, 2022 330.25 330.51 298.71 315.53 5,688,563 -16.48(-4.96%)
Jan 03, 2022 341.00 344.00 322.27 332.01 2,596,254 -6.74(-1.99%)
Dec 31, 2021 342.00 347.70 331.91 338.75 1,697,267 -1.88(-0.55%)
Dec 30, 2021 340.00 347.70 339.42 340.63 1,271,058 -3.58(-1.04%)
Dec 29, 2021 340.00 345.90 334.70 344.21 1,737,836 +4.03(+1.18%)
Dec 28, 2021 354.07 354.92 339.50 340.18 1,785,531 -11.81(-3.36%)
Dec 27, 2021 351.00 358.58 349.79 351.99 1,324,111 +2.77(+0.79%)
Dec 23, 2021 355.00 356.49 349.07 349.22 1,540,247 -8.88(-2.48%)
Dec 22, 2021 355.63 362.52 349.14 358.10 1,828,220 +3.28(+0.92%)
Dec 21, 2021 336.20 357.11 330.18 354.82 2,791,453 +23.75(+7.17%)
Dec 20, 2021 326.49 337.82 323.06 331.07 2,063,591 -1.26(-0.38%)
Dec 17, 2021 322.79 337.72 318.48 332.33 3,842,632 +7.35(+2.26%)
Dec 16, 2021 349.41 352.94 312.00 324.98 8,167,092 -35.36(-9.81%)
Dec 15, 2021 347.99 361.71 345.00 360.34 2,828,253 +9.74(+2.78%)
Dec 14, 2021 344.09 357.75 340.01 350.60 3,622,338 -3.31(-0.94%)
Dec 13, 2021 363.71 377.26 348.56 353.91 4,798,150 -17.33(-4.67%)
Dec 10, 2021 364.00 374.72 362.18 371.24 3,679,298 +9.92(+2.75%)
Dec 09, 2021 370.00 370.73 358.64 361.32 2,462,406 -8.96(-2.42%)
Dec 08, 2021 362.45 373.95 351.31 370.28 2,674,285 +7.03(+1.94%)
Dec 07, 2021 348.42 375.00 348.12 363.25 4,374,941 +21.59(+6.32%)
Dec 06, 2021 340.26 349.74 324.00 341.66 3,863,077 -3.45(-1.00%)
Dec 03, 2021 358.19 360.00 330.82 345.11 6,019,338 -15.17(-4.21%)
Dec 02, 2021 350.00 361.60 328.61 360.28 15,066,658 +49.28(+15.85%)
Dec 01, 2021 344.00 347.69 305.61 311.00 6,788,686 -29.15(-8.57%)
Nov 30, 2021 366.30 367.75 337.45 340.15 5,542,734 -24.63(-6.75%)
Nov 29, 2021 372.36 378.11 356.70 364.78 3,125,015 +2.18(+0.60%)
Nov 26, 2021 349.92 363.45 349.25 362.60 1,571,620 +7.24(+2.04%)
Nov 24, 2021 340.00 357.85 337.50 355.36 2,380,691 +11.79(+3.43%)
Nov 23, 2021 343.00 353.50 335.05 343.57 4,761,534 -12.39(-3.48%)
Nov 22, 2021 392.10 392.40 353.29 355.96 6,070,072 -36.19(-9.23%)
Nov 19, 2021 395.00 400.60 390.55 392.15 2,335,032 -5.28(-1.33%)
Nov 18, 2021 399.00 398.81 397.21 397.43 2,799,945 -0.57(-0.14%)
Nov 17, 2021 400.83 405.00 395.55 398.00 2,836,243 -3.89(-0.97%)
Nov 16, 2021 395.00 403.65 392.85 401.89 3,310,828 +8.19(+2.08%)
Nov 15, 2021 385.50 394.72 383.67 393.70 3,744,811 +7.20(+1.86%)
Nov 12, 2021 377.39 386.99 374.62 386.50 2,997,066 +17.36(+4.70%)
Nov 11, 2021 364.34 372.00 364.14 369.14 1,586,346 +8.06(+2.23%)
Nov 10, 2021 370.30 361.08 2,361,672 -15.62(-4.15%)
Nov 09, 2021 371.06 377.13 363.68 376.70 2,126,813 +5.97(+1.61%)
Nov 08, 2021 367.10 374.87 364.00 370.73 1,526,499 +5.93(+1.63%)
Nov 05, 2021 357.93 365.79 357.28 364.80 2,103,120 +8.01(+2.25%)
Nov 04, 2021 354.80 358.05 351.01 356.79 1,468,081 +3.65(+1.03%)
Nov 03, 2021 356.00 357.40 346.36 353.14 2,563,518 -6.50(-1.81%)
Nov 02, 2021 359.42 363.79 355.22 359.64 1,582,535 +1.91(+0.53%)
Nov 01, 2021 353.84 359.07 353.11 357.73 2,138,646 +3.89(+1.10%)
Oct 29, 2021 348.11 356.00 347.36 353.84 1,687,572 +5.84(+1.68%)
Oct 28, 2021 346.48 352.61 343.17 348.00 1,752,870 +0.90(+0.26%)
Oct 27, 2021 342.80 351.95 342.24 347.10 2,655,811 +4.86(+1.42%)
Oct 26, 2021 345.35 342.24 1,635,966 +0.74(+0.22%)
Oct 25, 2021 341.11 347.91 339.11 341.50 1,133,969 +1.72(+0.51%)
Oct 22, 2021 340.39 344.21 336.22 339.78 1,025,982 -2.27(-0.66%)
Oct 21, 2021 334.00 344.86 331.51 342.05 1,513,847 +7.92(+2.37%)
Oct 20, 2021 340.00 340.69 332.70 334.13 2,102,637 -5.61(-1.65%)
Oct 19, 2021 339.86 344.50 338.51 339.74 2,369,483 +1.86(+0.55%)
Oct 18, 2021 332.00 340.99 330.70 337.88 5,321,353 +4.31(+1.29%)
Oct 15, 2021 334.90 335.71 329.78 333.57 1,729,111 +1.45(+0.44%)
Oct 14, 2021 330.22 338.36 329.89 332.12 2,730,662 +4.27(+1.30%)
Oct 13, 2021 316.16 329.75 314.02 327.85 4,608,991 +14.91(+4.76%)
Oct 12, 2021 310.78 315.92 308.55 312.94 1,738,325 +3.15(+1.02%)
Oct 11, 2021 312.99 317.30 309.18 309.79 1,184,394 -3.73(-1.19%)
Oct 08, 2021 323.45 325.38 313.20 313.52 1,793,196 -6.53(-2.04%)
Oct 07, 2021 311.03 322.91 310.50 320.05 2,546,521 +10.43(+3.37%)
Oct 06, 2021 297.00 310.06 295.73 309.62 2,018,153 +9.34(+3.11%)
Oct 05, 2021 290.01 303.30 290.01 300.28 2,131,544 +5.60(+1.90%)
Oct 04, 2021 300.01 303.72 290.33 294.68 1,955,206 -9.04(-2.98%)
Oct 01, 2021 301.33 305.72 298.17 303.72 1,727,520 +1.29(+0.43%)
Sep 30, 2021 301.00 305.01 297.92 302.43 2,591,660 +8.63(+2.94%)
Sep 29, 2021 301.42 304.00 291.62 293.80 2,163,533 -4.20(-1.41%)
Sep 28, 2021 306.75 306.75 294.02 298.00 3,449,578 -13.20(-4.24%)
Sep 27, 2021 309.56 315.66 307.69 311.20 2,026,902 -5.27(-1.67%)
Sep 24, 2021 321.88 321.88 314.71 316.47 1,600,363 -5.03(-1.56%)
Sep 23, 2021 319.00 322.84 315.95 321.50 2,089,033 +6.39(+2.03%)
Sep 22, 2021 313.16 317.88 310.50 315.11 1,835,705 +0.84(+0.27%)
Sep 21, 2021 314.65 316.99 311.40 314.27 2,655,684 +4.20(+1.35%)
Sep 20, 2021 312.43 316.23 304.14 310.07 4,999,132 -12.73(-3.94%)
Sep 17, 2021 322.16 328.06 320.07 322.80 21,114,052 -0.72(-0.22%)
Sep 16, 2021 322.48 325.00 319.18 323.52 5,273,981 -0.56(-0.17%)
Sep 15, 2021 316.19 324.47 313.29 324.08 4,161,089 +4.83(+1.51%)
Sep 14, 2021 318.74 325.25 317.52 319.25 3,553,904 +0.80(+0.25%)
Sep 13, 2021 318.26 323.78 299.61 318.45 4,093,642 -0.09(-0.03%)
Sep 10, 2021 321.68 324.18 316.19 318.54 3,314,158 -1.43(-0.45%)
Sep 09, 2021 312.97 321.89 309.50 319.97 3,907,656 +1.87(+0.59%)
Sep 08, 2021 312.23 319.86 308.88 318.10 7,081,808 +5.61(+1.80%)
Sep 07, 2021 308.48 314.37 304.27 312.49 4,301,954 +2.49(+0.80%)
Sep 03, 2021 306.95 310.00 304.10 310.00 3,634,803 +3.11(+1.01%)
Sep 02, 2021 300.00 309.25 299.46 306.89 4,904,727 +5.87(+1.95%)
Sep 01, 2021 304.35 306.36 298.92 301.02 3,566,971 -3.33(-1.09%)
Aug 31, 2021 299.50 304.53 294.44 304.35 14,710,939 +6.50(+2.18%)
Aug 30, 2021 293.74 299.50 282.20 297.85 4,993,624 +0.14(+0.05%)
Aug 27, 2021 299.73 300.45 294.07 297.71 6,590,117 -7.55(-2.47%)
Aug 26, 2021 299.00 307.32 290.51 305.26 13,028,843 +21.50(+7.58%)
Aug 25, 2021 282.62 286.35 279.30 283.76 5,208,373 +2.39(+0.85%)
Aug 24, 2021 280.00 288.64 278.50 281.37 3,634,276 +4.93(+1.78%)
Aug 23, 2021 268.16 278.97 267.30 276.44 3,623,753 +9.77(+3.66%)
Aug 20, 2021 268.03 268.95 247.88 266.67 13,202,214 -12.78(-4.57%)
Aug 19, 2021 276.00 284.56 275.25 279.45 1,789,805 -0.55(-0.20%)
Aug 18, 2021 279.96 286.21 274.55 280.00 2,344,592 +2.00(+0.72%)
Aug 17, 2021 274.50 281.53 271.38 278.00 2,167,238 -4.17(-1.48%)
Aug 16, 2021 288.41 292.20 276.44 282.17 3,118,138 -9.35(-3.21%)
Aug 13, 2021 285.60 291.77 282.75 291.52 3,281,124 +5.24(+1.83%)
Aug 12, 2021 278.69 287.98 275.30 286.28 4,199,929 +10.41(+3.77%)
Aug 11, 2021 276.10 277.99 270.73 275.87 1,746,772 +1.38(+0.50%)
Aug 10, 2021 278.00 280.48 272.66 274.49 2,510,281 -5.51(-1.97%)
Aug 09, 2021 277.76 281.98 276.50 280.00 2,736,079 +2.52(+0.91%)
Aug 06, 2021 275.71 278.40 269.69 277.48 3,019,606 +0.49(+0.18%)
Aug 05, 2021 270.65 278.47 268.41 276.99 2,539,786 +3.62(+1.32%)
Aug 04, 2021 278.06 278.93 269.90 273.37 4,785,631 -11.21(-3.94%)
Aug 03, 2021 272.00 285.84 271.86 284.58 7,740,282 +16.29(+6.07%)
Aug 02, 2021 266.04 271.09 261.54 268.29 1,978,093 +2.57(+0.97%)
Jul 30, 2021 265.00 272.88 264.10 265.72 1,765,507 -2.54(-0.95%)
Jul 29, 2021 270.00 274.99 267.35 268.26 2,206,815 -1.10(-0.41%)
Jul 28, 2021 262.51 270.98 261.12 269.36 1,751,449 +6.68(+2.54%)
Jul 27, 2021 268.50 269.36 255.10 262.68 2,948,024 -6.12(-2.28%)
Jul 26, 2021 262.69 269.75 262.21 268.80 2,487,611 +3.88(+1.46%)
Jul 23, 2021 267.34 271.61 264.27 264.92 2,634,805 -2.38(-0.89%)
Jul 22, 2021 261.90 269.17 261.36 267.30 2,979,076 +8.00(+3.09%)
Jul 21, 2021 255.67 260.57 251.14 259.30 1,938,835 +3.03(+1.18%)
Jul 20, 2021 253.00 259.19 248.63 256.27 1,659,458 +3.99(+1.58%)
Jul 19, 2021 244.24 254.33 242.01 252.28 2,338,337 +1.46(+0.58%)
Jul 16, 2021 251.56 253.42 245.50 250.82 2,255,094 -0.18(-0.07%)
Jul 15, 2021 254.59 257.63 247.20 251.00 3,341,345 -1.54(-0.61%)
Jul 14, 2021 268.91 269.68 252.06 252.54 3,288,455 -12.08(-4.57%)
Jul 13, 2021 266.44 275.00 263.72 264.62 6,240,071 -2.44(-0.91%)
Jul 12, 2021 267.50 269.35 258.88 267.06 4,559,173 -2.43(-0.90%)
Jul 09, 2021 250.00 272.00 249.82 269.49 9,866,563 +19.19(+7.67%)
Jul 08, 2021 241.77 254.00 241.23 250.30 3,833,271 +1.55(+0.62%)
Jul 07, 2021 242.00 249.24 241.85 248.75 3,687,500 +9.70(+4.06%)
Jul 06, 2021 235.05 241.09 234.78 239.05 1,982,249 +1.81(+0.76%)
Jul 02, 2021 239.50 241.21 236.90 237.24 1,333,917 +0.49(+0.21%)
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.