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

Peloton Interactive Inc (NQ: PTON )

3.160 +0.130 (+4.29%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2021 89.91 92.49 88.94 91.44 6,352,375 +1.13(+1.25%)
Oct 28, 2021 88.78 90.67 90.31 5,457,377 +1.86(+2.10%)
Oct 27, 2021 93.26 93.41 87.98 88.45 5,117,753 -5.01(-5.36%)
Oct 26, 2021 97.15 93.46 6,123,035 -3.18(-3.29%)
Oct 25, 2021 93.50 97.53 93.29 96.64 5,711,332 +2.81(+2.99%)
Oct 22, 2021 93.95 92.18 93.83 3,926,898 -1.00(-1.05%)
Oct 21, 2021 90.41 95.59 90.35 94.83 7,019,580 +4.18(+4.61%)
Oct 20, 2021 91.41 93.75 89.78 90.65 9,683,636 +2.46(+2.79%)
Oct 19, 2021 87.55 88.30 85.87 88.19 4,016,860 +0.54(+0.62%)
Oct 18, 2021 85.11 88.90 83.58 87.65 6,493,151 +2.54(+2.98%)
Oct 15, 2021 86.10 86.60 84.47 85.11 4,174,669 -0.74(-0.86%)
Oct 14, 2021 87.97 88.20 85.31 85.85 3,339,764 -0.86(-0.99%)
Oct 13, 2021 87.23 88.40 86.25 86.71 3,944,277 +0.06(+0.07%)
Oct 12, 2021 85.85 87.34 84.87 86.65 4,098,222 +1.78(+2.10%)
Oct 11, 2021 85.84 87.40 84.80 84.87 3,630,792 -1.24(-1.44%)
Oct 08, 2021 87.50 88.22 85.14 86.11 4,132,274 -1.63(-1.86%)
Oct 07, 2021 84.50 89.47 84.42 87.74 8,826,197 +4.07(+4.86%)
Oct 06, 2021 82.20 85.19 81.04 83.67 6,970,867 +1.11(+1.34%)
Oct 05, 2021 82.21 84.14 81.50 82.56 5,451,966 +0.21(+0.26%)
Oct 04, 2021 86.25 86.49 81.33 82.35 8,958,057 -4.36(-5.03%)
Oct 01, 2021 86.19 87.16 84.32 86.71 6,266,814 -0.34(-0.39%)
Sep 30, 2021 85.06 87.90 84.67 87.05 6,942,741 +1.65(+1.93%)
Sep 29, 2021 87.99 89.88 85.20 85.40 7,207,713 -2.40(-2.73%)
Sep 28, 2021 91.00 91.00 87.05 87.80 10,380,479 -4.27(-4.64%)
Sep 27, 2021 91.71 94.38 89.63 92.07 8,972,767 -0.57(-0.62%)
Sep 24, 2021 94.13 94.13 91.76 92.64 5,244,900 -1.74(-1.84%)
Sep 23, 2021 94.81 96.57 94.01 94.38 5,356,375 -0.17(-0.18%)
Sep 22, 2021 99.51 99.98 92.61 94.55 17,059,148 -6.37(-6.31%)
Sep 21, 2021 101.25 103.93 100.44 100.92 3,906,617 +0.19(+0.19%)
Sep 20, 2021 101.40 104.13 99.30 100.73 5,281,078 -2.69(-2.60%)
Sep 17, 2021 104.18 105.23 102.50 103.42 5,901,870 -1.50(-1.43%)
Sep 16, 2021 105.56 106.60 103.93 104.92 3,681,202 -0.64(-0.61%)
Sep 15, 2021 108.99 108.99 103.82 105.56 7,184,883 -2.94(-2.71%)
Sep 14, 2021 111.58 113.88 107.82 108.50 6,509,376 -3.01(-2.70%)
Sep 13, 2021 113.67 114.50 110.11 111.51 8,514,418 -2.90(-2.53%)
Sep 10, 2021 106.91 118.61 106.61 114.41 22,451,028 +7.33(+6.85%)
Sep 09, 2021 99.19 107.79 98.87 107.08 16,939,968 +9.58(+9.83%)
Sep 08, 2021 96.20 99.12 96.06 97.50 5,425,050 +1.02(+1.06%)
Sep 07, 2021 98.10 98.89 96.06 96.48 5,731,168 -2.08(-2.11%)
Sep 03, 2021 100.86 101.35 96.95 98.56 8,266,697 -2.45(-2.43%)
Sep 02, 2021 100.18 102.26 99.56 101.01 8,578,644 +0.97(+0.97%)
Sep 01, 2021 99.91 101.75 98.29 100.04 9,290,435 -0.15(-0.15%)
Aug 31, 2021 100.26 103.14 99.10 100.19 9,800,220 -1.29(-1.27%)
Aug 30, 2021 103.75 105.24 100.55 101.48 11,767,245 -2.86(-2.74%)
Aug 27, 2021 108.05 108.80 102.91 104.34 31,932,388 -9.75(-8.55%)
Aug 26, 2021 116.50 120.62 113.35 114.09 14,634,585 -2.07(-1.78%)
Aug 25, 2021 113.00 116.62 112.69 116.16 4,405,093 +2.45(+2.15%)
Aug 24, 2021 110.29 114.26 110.25 113.71 7,032,916 +7.12(+6.68%)
Aug 23, 2021 105.65 108.05 105.34 106.59 6,591,969 -1.48(-1.37%)
Aug 20, 2021 109.00 111.02 107.85 108.07 4,551,992 +0.27(+0.25%)
Aug 19, 2021 109.11 110.05 107.41 107.80 3,904,735 -2.85(-2.58%)
Aug 18, 2021 113.45 113.90 109.76 110.65 3,780,162 -2.60(-2.30%)
Aug 17, 2021 109.31 113.72 108.53 113.25 4,642,319 +3.16(+2.87%)
Aug 16, 2021 109.91 111.95 107.19 110.09 5,935,445 -0.79(-0.71%)
Aug 13, 2021 112.13 113.08 109.88 110.88 3,181,209 -1.76(-1.56%)
Aug 12, 2021 112.92 114.51 111.66 112.64 2,449,149 -0.31(-0.27%)
Aug 11, 2021 114.01 115.05 111.86 112.95 3,832,822 -0.95(-0.83%)
Aug 10, 2021 115.96 118.24 113.56 113.90 3,430,612 -2.68(-2.30%)
Aug 09, 2021 113.11 117.62 111.17 116.58 5,036,422 +3.89(+3.45%)
Aug 06, 2021 118.81 121.17 112.65 112.69 5,632,816 -7.53(-6.26%)
Aug 05, 2021 119.42 121.36 116.80 120.22 4,300,776 -0.71(-0.59%)
Aug 04, 2021 119.54 121.10 118.14 120.93 3,067,935 +1.66(+1.39%)
Aug 03, 2021 120.84 122.99 117.91 119.27 3,711,080 -1.42(-1.18%)
Aug 02, 2021 117.90 122.69 114.62 120.69 4,633,620 +2.64(+2.24%)
Jul 30, 2021 116.10 120.60 115.77 118.05 4,423,003 -0.05(-0.04%)
Jul 29, 2021 121.62 123.43 117.91 118.10 4,007,729 -3.82(-3.13%)
Jul 28, 2021 121.75 123.60 120.36 121.92 3,305,063 +0.56(+0.46%)
Jul 27, 2021 122.85 123.94 117.27 121.36 4,062,277 -1.32(-1.08%)
Jul 26, 2021 121.06 123.23 117.75 122.68 3,237,384 +1.13(+0.93%)
Jul 23, 2021 119.05 122.97 117.57 121.55 4,149,477 +1.88(+1.57%)
Jul 22, 2021 125.73 126.19 119.01 119.67 6,573,240 -6.76(-5.35%)
Jul 21, 2021 124.74 127.17 123.28 126.43 5,125,505 +0.08(+0.06%)
Jul 20, 2021 124.09 127.57 120.51 126.35 11,890,647 +7.92(+6.69%)
Jul 19, 2021 109.77 118.67 109.67 118.43 9,191,507 +7.89(+7.14%)
Jul 16, 2021 111.67 111.95 109.26 110.54 4,593,294 -0.65(-0.58%)
Jul 15, 2021 111.98 114.71 108.10 111.19 8,173,546 -2.17(-1.91%)
Jul 14, 2021 116.00 116.99 113.30 113.36 10,352,718 -6.49(-5.42%)
Jul 13, 2021 119.57 121.61 118.50 119.85 4,915,557 -0.46(-0.38%)
Jul 12, 2021 118.73 121.18 114.54 120.31 7,367,176 +2.47(+2.10%)
Jul 09, 2021 123.86 123.98 117.71 117.84 6,943,381 -6.22(-5.01%)
Jul 08, 2021 119.86 124.97 118.61 124.06 5,713,219 +0.55(+0.45%)
Jul 07, 2021 125.28 129.70 123.20 123.51 6,395,169 -0.18(-0.15%)
Jul 06, 2021 121.47 124.07 119.73 123.69 5,872,559 +2.09(+1.72%)
Jul 02, 2021 123.09 124.98 120.17 121.60 3,632,538 -0.56(-0.46%)
Jul 01, 2021 125.00 126.25 121.31 122.16 4,682,365 -1.86(-1.50%)
Jun 30, 2021 125.09 125.66 123.36 124.02 4,375,825 -1.66(-1.32%)
Jun 29, 2021 125.36 127.16 122.22 125.68 6,132,857 -1.24(-0.98%)
Jun 28, 2021 122.07 127.98 121.40 126.92 11,082,159 +5.43(+4.47%)
Jun 25, 2021 121.95 122.42 118.83 121.49 12,474,996 -0.36(-0.30%)
Jun 24, 2021 117.88 124.23 117.00 121.85 12,765,390 +4.37(+3.72%)
Jun 23, 2021 116.82 119.61 115.68 117.48 7,881,271 +0.31(+0.26%)
Jun 22, 2021 107.45 117.66 107.45 117.17 13,094,078 +9.06(+8.38%)
Jun 21, 2021 107.59 108.60 104.12 108.11 7,875,692 -1.01(-0.93%)
Jun 18, 2021 108.15 110.19 107.24 109.12 6,413,215 +0.31(+0.28%)
Jun 17, 2021 104.90 109.87 104.61 108.81 6,548,914 +3.74(+3.56%)
Jun 16, 2021 105.71 106.58 102.70 105.07 8,965,955 -1.04(-0.98%)
Jun 15, 2021 111.99 111.99 105.63 106.11 6,068,583 -5.98(-5.33%)
Jun 14, 2021 112.37 114.75 111.55 112.09 6,612,893 -1.03(-0.91%)
Jun 11, 2021 104.86 113.23 104.62 113.12 9,667,191 +7.04(+6.64%)
Jun 10, 2021 106.11 107.95 104.49 106.08 5,916,707 -0.89(-0.83%)
Jun 09, 2021 109.30 110.44 106.28 106.97 5,379,165 -2.72(-2.48%)
Jun 08, 2021 110.31 112.46 108.38 109.69 7,100,398 -0.10(-0.09%)
Jun 07, 2021 105.20 110.97 104.25 109.79 9,132,291 +6.78(+6.58%)
Jun 04, 2021 103.68 104.59 101.52 103.01 6,620,109 -0.09(-0.09%)
Jun 03, 2021 106.93 107.65 102.91 103.10 8,461,061 -5.45(-5.02%)
Jun 02, 2021 109.23 110.57 105.95 108.55 8,311,660 -0.34(-0.31%)
Jun 01, 2021 110.90 112.99 108.56 108.89 7,176,179 -1.42(-1.29%)
May 28, 2021 112.48 114.00 110.12 110.31 7,663,446 -2.29(-2.03%)
May 27, 2021 109.32 112.90 106.95 112.60 13,562,227 +3.04(+2.77%)
May 26, 2021 99.96 110.49 99.96 109.56 26,600,072 +10.15(+10.21%)
May 25, 2021 101.16 102.72 98.68 99.41 9,335,260 -1.75(-1.73%)
May 24, 2021 101.72 102.11 98.12 101.16 13,130,919 +0.26(+0.26%)
May 21, 2021 99.99 102.25 98.57 100.90 10,514,366 +0.44(+0.44%)
May 20, 2021 98.20 100.75 97.80 100.46 11,662,620 +3.91(+4.05%)
May 19, 2021 93.35 97.57 92.63 96.55 14,790,061 +1.36(+1.43%)
May 18, 2021 92.96 97.85 92.55 95.19 17,116,292 +2.90(+3.14%)
May 17, 2021 95.85 96.97 89.43 92.29 17,848,496 -4.29(-4.44%)
May 14, 2021 95.64 97.80 92.90 96.58 18,743,774 +1.29(+1.35%)
May 13, 2021 90.69 95.55 90.53 95.29 28,784,356 +5.94(+6.65%)
May 12, 2021 88.50 92.54 86.51 89.35 28,844,420 -1.66(-1.82%)
May 11, 2021 84.14 91.38 83.63 91.01 25,419,122 +3.52(+4.02%)
May 10, 2021 82.59 88.27 81.06 87.49 38,619,000 +3.68(+4.39%)
May 07, 2021 89.55 92.02 82.91 83.81 62,104,996 +0.03(+0.04%)
May 06, 2021 80.50 85.38 80.48 83.78 45,816,548 +1.16(+1.40%)
May 05, 2021 97.75 98.80 81.41 82.62 84,852,640 -14.08(-14.56%)
May 04, 2021 95.00 97.27 92.72 96.70 9,223,455 +0.86(+0.90%)
May 03, 2021 98.26 99.82 95.31 95.84 7,048,841 -2.51(-2.55%)
Apr 30, 2021 97.65 101.40 97.25 98.35 8,767,100 -0.55(-0.56%)
Apr 29, 2021 103.20 103.44 96.54 98.90 13,339,765 -4.32(-4.19%)
Apr 28, 2021 101.71 104.39 100.27 103.22 6,287,690 +0.88(+0.86%)
Apr 27, 2021 103.99 104.39 101.36 102.34 5,709,786 -0.93(-0.90%)
Apr 26, 2021 102.66 103.27 100.41 103.27 8,016,780 +2.20(+2.18%)
Apr 23, 2021 102.38 103.59 99.74 101.07 10,158,100 -0.42(-0.41%)
Apr 22, 2021 101.16 105.08 100.03 101.49 14,593,039 +1.56(+1.56%)
Apr 21, 2021 103.29 104.25 99.12 99.93 16,607,428 -6.57(-6.17%)
Apr 20, 2021 108.11 109.14 103.92 106.50 8,466,016 -1.25(-1.16%)
Apr 19, 2021 108.62 112.91 104.58 107.75 22,444,080 -8.46(-7.28%)
Apr 16, 2021 119.35 119.48 115.76 116.21 4,759,800 -3.69(-3.08%)
Apr 15, 2021 120.00 121.79 118.20 119.90 4,703,895 +2.10(+1.78%)
Apr 14, 2021 122.66 122.91 117.39 117.80 5,798,303 -4.56(-3.73%)
Apr 13, 2021 121.49 124.80 120.59 122.36 6,643,461 +3.39(+2.85%)
Apr 12, 2021 118.06 119.43 115.26 118.97 5,594,337 +0.37(+0.31%)
Apr 09, 2021 122.49 122.70 118.41 118.60 6,751,100 -5.02(-4.06%)
Apr 08, 2021 117.50 124.50 116.63 123.62 14,739,625 +8.42(+7.31%)
Apr 07, 2021 114.30 116.20 111.62 115.20 6,062,329 -0.18(-0.16%)
Apr 06, 2021 109.24 117.45 108.28 115.38 7,401,374 +6.29(+5.77%)
Apr 05, 2021 112.88 112.98 107.73 109.09 6,346,174 -3.00(-2.68%)
Apr 01, 2021 114.99 118.96 111.67 112.09 6,986,400 -0.35(-0.31%)
Mar 31, 2021 109.00 114.50 108.25 112.44 6,929,015 +5.27(+4.92%)
Mar 30, 2021 103.81 107.48 101.81 107.17 4,198,234 +2.15(+2.05%)
Mar 29, 2021 106.00 108.45 103.90 105.02 5,155,416 -1.40(-1.32%)
Mar 26, 2021 104.11 106.56 102.40 106.42 6,479,600 +3.19(+3.09%)
Mar 25, 2021 99.67 104.47 98.73 103.23 8,352,169 +1.44(+1.41%)
Mar 24, 2021 112.48 112.89 101.12 101.79 10,333,751 -11.56(-10.20%)
Mar 23, 2021 111.00 116.29 109.51 113.35 9,072,324 +3.81(+3.48%)
Mar 22, 2021 108.97 110.73 106.65 109.54 6,912,095 +1.23(+1.14%)
Mar 19, 2021 103.15 108.93 102.03 108.31 11,222,200 +5.57(+5.42%)
Mar 18, 2021 105.00 107.48 101.67 102.74 7,907,012 -5.05(-4.69%)
Mar 17, 2021 105.53 109.39 102.26 107.79 9,707,558 -0.17(-0.16%)
Mar 16, 2021 113.61 113.98 106.20 107.96 5,667,508 -4.78(-4.24%)
Mar 15, 2021 111.67 112.75 107.35 112.74 5,335,066 +1.19(+1.07%)
Mar 12, 2021 113.49 115.20 109.25 111.55 8,118,500 -6.10(-5.18%)
Mar 11, 2021 115.40 118.20 114.01 117.65 8,173,031 +6.33(+5.69%)
Mar 10, 2021 117.99 119.12 110.88 111.32 8,761,150 -4.70(-4.05%)
Mar 09, 2021 108.18 116.46 106.29 116.02 11,052,017 +14.67(+14.47%)
Mar 08, 2021 108.69 115.39 100.42 101.35 13,479,928 -3.78(-3.60%)
Mar 05, 2021 105.15 107.74 94.00 105.13 14,661,500 +0.38(+0.36%)
Mar 04, 2021 107.74 110.97 97.19 104.75 13,856,088 -3.33(-3.08%)
Mar 03, 2021 117.90 118.00 107.80 108.08 10,901,322 -9.89(-8.38%)
Mar 02, 2021 125.00 126.74 117.63 117.97 5,272,575 -5.84(-4.72%)
Mar 01, 2021 122.08 124.40 118.77 123.81 5,933,180 +3.34(+2.77%)
Feb 26, 2021 118.21 121.78 114.61 120.47 8,635,500 +5.26(+4.57%)
Feb 25, 2021 121.14 124.56 113.84 115.21 7,598,823 -7.51(-6.12%)
Feb 24, 2021 123.00 127.11 118.85 122.72 7,707,320 -4.17(-3.29%)
Feb 23, 2021 122.23 126.95 111.94 126.89 11,049,453 +1.14(+0.91%)
Feb 22, 2021 137.32 138.61 125.08 125.75 9,712,969 -13.96(-9.99%)
Feb 19, 2021 139.66 141.67 137.85 139.71 4,229,600 +1.26(+0.91%)
Feb 18, 2021 136.13 140.66 135.20 138.45 5,939,429 -0.78(-0.56%)
Feb 17, 2021 145.17 145.60 135.03 139.23 10,615,630 -6.65(-4.56%)
Feb 16, 2021 155.50 155.52 145.72 145.88 6,738,002 -8.79(-5.68%)
Feb 12, 2021 145.95 154.83 144.88 154.67 7,844,100 +8.19(+5.59%)
Feb 11, 2021 146.66 148.04 144.03 146.48 4,282,731 +1.44(+0.99%)
Feb 10, 2021 148.75 150.50 143.45 145.04 5,928,785 -2.72(-1.84%)
Feb 09, 2021 147.01 149.92 145.10 147.76 7,600,756 +2.77(+1.91%)
Feb 08, 2021 148.84 149.46 143.33 144.99 11,374,218 -3.31(-2.23%)
Feb 05, 2021 149.00 151.79 142.70 148.30 23,157,300 -9.23(-5.86%)
Feb 04, 2021 148.57 157.83 148.01 157.53 11,618,345 +10.36(+7.04%)
Feb 03, 2021 149.51 150.78 145.59 147.17 4,087,519 -0.56(-0.38%)
Feb 02, 2021 148.64 150.97 145.01 147.73 5,306,866 +0.94(+0.64%)
Feb 01, 2021 147.70 150.30 144.55 146.79 5,079,473 +0.66(+0.45%)
Jan 29, 2021 144.50 149.21 142.37 146.13 4,580,700 +0.30(+0.21%)
Jan 28, 2021 145.13 150.46 143.42 145.83 6,272,839 +0.87(+0.60%)
Jan 27, 2021 145.01 150.64 139.02 144.96 7,349,976 -2.83(-1.91%)
Jan 26, 2021 156.50 158.67 147.49 147.79 6,654,825 -9.35(-5.95%)
Jan 25, 2021 160.85 166.57 156.70 157.14 6,608,017 -2.61(-1.63%)
Jan 22, 2021 157.67 160.41 155.94 159.75 3,226,000 +1.62(+1.02%)
Jan 21, 2021 155.78 159.70 153.14 158.13 4,348,499 +2.34(+1.50%)
Jan 20, 2021 153.80 156.73 152.00 155.79 5,398,475 +5.65(+3.76%)
Jan 19, 2021 152.55 152.94 144.90 150.14 10,381,284 -7.67(-4.86%)
Jan 15, 2021 165.82 166.08 157.24 157.81 5,833,600 -7.44(-4.50%)
Jan 14, 2021 166.10 171.09 163.96 165.25 7,493,755 -2.17(-1.30%)
Jan 13, 2021 156.50 169.00 156.50 167.42 10,604,928 +11.38(+7.29%)
Jan 12, 2021 152.58 157.36 147.76 156.04 6,314,755 +3.70(+2.43%)
Jan 11, 2021 156.77 159.12 152.01 152.34 4,614,320 -6.54(-4.12%)
Jan 08, 2021 155.82 159.03 152.27 158.88 6,248,400 +4.88(+3.17%)
Jan 07, 2021 145.65 154.47 145.21 154.00 6,577,462 +10.24(+7.12%)
Jan 06, 2021 144.36 144.97 140.74 143.76 7,737,020 -4.77(-3.21%)
Jan 05, 2021 145.74 149.78 144.47 148.53 4,849,902 +2.57(+1.76%)
Jan 04, 2021 152.51 152.78 143.09 145.96 7,907,883 -5.76(-3.80%)
Dec 31, 2020 151.72 151.72 151.72 6,793,600 -3.24(-2.09%)
Dec 30, 2020 150.77 155.20 148.33 154.96 6,793,600 +4.86(+3.24%)
Dec 29, 2020 150.00 154.11 146.37 150.10 9,335,405 -2.08(-1.37%)
Dec 28, 2020 164.00 164.40 151.67 152.18 10,708,014 -10.54(-6.48%)
Dec 24, 2020 161.90 167.37 161.30 162.72 6,830,900 -0.04(-0.02%)
Dec 23, 2020 160.60 163.58 154.25 162.76 12,854,956 +1.55(+0.96%)
Dec 22, 2020 159.20 166.23 155.40 161.21 40,092,036 +16.82(+11.65%)
Dec 21, 2020 141.79 144.88 137.77 144.39 13,919,972 +4.55(+3.25%)
Dec 18, 2020 137.88 142.00 135.60 139.84 32,497,800 +3.04(+2.22%)
Dec 17, 2020 133.97 137.67 133.43 136.80 10,584,560 +2.80(+2.09%)
Dec 16, 2020 128.70 134.22 128.51 134.00 14,631,568 +6.22(+4.87%)
Dec 15, 2020 122.02 127.81 119.78 127.78 9,877,656 +5.87(+4.82%)
Dec 14, 2020 118.01 124.86 117.75 121.91 14,716,274 +4.81(+4.11%)
Dec 11, 2020 117.99 119.44 114.59 117.10 6,493,900 -0.89(-0.75%)
Dec 10, 2020 109.53 119.13 108.18 117.99 9,676,009 +7.20(+6.50%)
Dec 09, 2020 117.65 120.31 110.11 110.79 12,096,235 -7.46(-6.31%)
Dec 08, 2020 115.92 118.55 113.06 118.25 9,182,590 +1.62(+1.39%)
Dec 07, 2020 114.07 117.14 113.12 116.63 6,023,205 +2.18(+1.90%)
Dec 04, 2020 115.25 115.70 111.93 114.45 7,346,700 -1.75(-1.51%)
Dec 03, 2020 112.92 116.25 112.73 116.20 6,984,092 +3.19(+2.82%)
Dec 02, 2020 110.83 117.75 110.20 113.01 11,608,570 +0.98(+0.87%)
Dec 01, 2020 113.73 115.66 110.30 112.03 10,162,310 -4.32(-3.71%)
Nov 30, 2020 110.03 116.52 105.69 116.35 13,453,040 +7.37(+6.76%)
Nov 27, 2020 107.33 109.90 105.29 108.98 5,602,000 +2.04(+1.91%)
Nov 25, 2020 106.29 108.25 105.56 106.94 8,166,000 +1.52(+1.44%)
Nov 24, 2020 109.46 110.07 104.15 105.42 11,616,046 -6.63(-5.92%)
Nov 23, 2020 110.43 113.94 106.07 112.05 12,160,177 +1.15(+1.04%)
Nov 20, 2020 106.00 112.81 104.20 110.90 17,323,900 +5.64(+5.36%)
Nov 19, 2020 104.10 106.42 102.78 105.26 9,659,137 +0.77(+0.74%)
Nov 18, 2020 101.49 105.56 100.26 104.49 11,131,916 +2.00(+1.95%)
Nov 17, 2020 102.33 102.78 99.63 102.49 10,041,133 +0.59(+0.58%)
Nov 16, 2020 97.30 102.06 95.86 101.90 16,472,647 +1.11(+1.10%)
Nov 13, 2020 109.03 109.69 99.50 100.79 16,159,400 -7.93(-7.29%)
Nov 12, 2020 107.11 112.00 106.45 108.72 17,008,894 +2.51(+2.36%)
Nov 11, 2020 103.00 107.35 99.83 106.21 27,903,228 +1.00(+0.95%)
Nov 10, 2020 103.10 108.65 92.03 105.21 39,717,300 +5.20(+5.20%)
Nov 09, 2020 106.69 108.48 94.12 100.01 42,123,040 -25.45(-20.29%)
Nov 06, 2020 123.00 132.79 122.49 125.46 24,201,800 -1.17(-0.92%)
Nov 05, 2020 122.93 126.91 117.82 126.63 16,181,220 +8.03(+6.77%)
Nov 04, 2020 113.99 118.93 112.96 118.60 8,046,666 +6.90(+6.18%)
Nov 03, 2020 113.51 114.05 110.13 111.70 9,402,117 -1.74(-1.53%)
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.