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

Curevac N.V. (NQ: CVAC )

2.945 -0.185 (-5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2022 19.45 19.81 19.23 19.61 421,727 +0.31(+1.61%)
Mar 30, 2022 19.20 19.50 18.87 19.30 477,088 +0.10(+0.52%)
Mar 29, 2022 19.37 19.90 18.76 19.20 574,910 +0.09(+0.47%)
Mar 28, 2022 18.86 19.36 18.31 19.11 397,003 +0.29(+1.54%)
Mar 25, 2022 19.70 20.45 18.50 18.82 591,292 -0.59(-3.04%)
Mar 24, 2022 19.15 19.43 18.65 19.41 237,049 +0.26(+1.36%)
Mar 23, 2022 19.34 19.74 18.59 19.15 319,542 -0.43(-2.20%)
Mar 22, 2022 19.52 20.16 19.02 19.58 429,632 +0.06(+0.31%)
Mar 21, 2022 20.00 20.04 18.62 19.52 452,762 -0.40(-2.01%)
Mar 18, 2022 18.62 20.49 18.40 19.92 1,003,211 +0.80(+4.18%)
Mar 17, 2022 18.19 19.13 17.73 19.12 441,155 +0.87(+4.77%)
Mar 16, 2022 17.01 18.39 17.01 18.25 609,143 +1.73(+10.47%)
Mar 15, 2022 16.27 16.53 15.71 16.52 294,309 +0.44(+2.74%)
Mar 14, 2022 15.54 16.73 15.42 16.08 488,199 +0.39(+2.49%)
Mar 11, 2022 17.11 17.23 15.68 15.69 305,719 -1.08(-6.44%)
Mar 10, 2022 16.37 16.98 15.92 16.77 360,832 +0.16(+0.96%)
Mar 09, 2022 15.45 16.81 15.45 16.61 470,364 +1.55(+10.29%)
Mar 08, 2022 14.60 15.38 14.20 15.06 408,784 +0.33(+2.24%)
Mar 07, 2022 15.50 15.93 14.72 14.73 538,260 -1.06(-6.71%)
Mar 04, 2022 15.77 16.05 15.50 15.79 483,454 -0.22(-1.37%)
Mar 03, 2022 17.00 17.00 15.90 16.01 471,255 -0.80(-4.76%)
Mar 02, 2022 16.35 17.06 16.10 16.81 415,629 +0.23(+1.39%)
Mar 01, 2022 16.57 17.56 16.24 16.58 404,693 -0.24(-1.43%)
Feb 28, 2022 16.69 17.06 16.38 16.82 431,157 +0.05(+0.30%)
Feb 25, 2022 16.94 17.39 16.69 16.77 403,898 +0.01(+0.06%)
Feb 24, 2022 15.41 16.83 15.30 16.76 836,403 +0.53(+3.27%)
Feb 23, 2022 17.78 17.87 16.10 16.23 528,810 -1.34(-7.63%)
Feb 22, 2022 16.44 17.85 16.11 17.57 1,364,123 +0.86(+5.15%)
Feb 18, 2022 16.71 0 -0.03(-0.18%)
Feb 17, 2022 17.36 17.48 16.54 16.74 487,683 -0.90(-5.10%)
Feb 16, 2022 17.63 17.79 16.94 17.64 535,362 +0.31(+1.79%)
Feb 15, 2022 17.12 17.64 16.88 17.33 612,998 +0.89(+5.41%)
Feb 14, 2022 17.54 17.98 16.32 16.44 918,223 -1.08(-6.16%)
Feb 11, 2022 18.30 18.57 17.22 17.52 630,897 -0.60(-3.31%)
Feb 10, 2022 18.90 19.49 17.98 18.12 481,198 -0.79(-4.18%)
Feb 09, 2022 18.54 19.25 18.21 18.91 549,841 +0.91(+5.06%)
Feb 08, 2022 17.76 18.34 17.25 18.00 378,357 -0.20(-1.10%)
Feb 07, 2022 18.35 18.71 17.89 18.20 482,742 +0.01(+0.05%)
Feb 04, 2022 18.22 18.61 17.77 18.19 587,579 +0.05(+0.28%)
Feb 03, 2022 18.99 18.04 18.14 435,949 -1.25(-6.45%)
Feb 02, 2022 20.44 20.50 18.98 19.39 459,262 -0.85(-4.20%)
Feb 01, 2022 19.59 20.60 19.10 20.24 746,169 +0.93(+4.82%)
Jan 31, 2022 18.18 19.31 795,984 +1.41(+7.88%)
Jan 28, 2022 16.67 17.90 16.34 17.90 893,228 +1.25(+7.51%)
Jan 27, 2022 17.92 18.29 16.51 16.65 1,088,788 -1.14(-6.41%)
Jan 26, 2022 19.17 19.56 17.66 17.79 1,177,898 -0.59(-3.21%)
Jan 25, 2022 18.21 18.64 17.55 18.38 798,482 +0.16(+0.88%)
Jan 24, 2022 17.95 18.32 16.56 18.22 1,392,477 -0.51(-2.72%)
Jan 21, 2022 19.62 20.70 18.56 18.73 1,912,075 -3.12(-14.28%)
Jan 20, 2022 23.04 23.32 21.76 21.85 665,985 -0.62(-2.76%)
Jan 19, 2022 22.62 23.09 22.06 22.47 748,687 +0.00(+0.00%)
Jan 18, 2022 23.50 24.18 22.30 22.47 861,771 -2.01(-8.21%)
Jan 14, 2022 24.48 0 -2.55(-9.43%)
Jan 13, 2022 28.50 28.78 26.96 27.03 583,828 -1.54(-5.39%)
Jan 12, 2022 29.91 30.10 28.18 28.57 653,893 -1.29(-4.32%)
Jan 11, 2022 29.97 30.48 29.06 29.86 647,393 +0.00(+0.00%)
Jan 10, 2022 30.52 30.95 28.63 29.86 971,301 -0.82(-2.67%)
Jan 07, 2022 30.77 31.84 30.25 30.68 528,416 +0.11(+0.36%)
Jan 06, 2022 31.61 32.18 29.80 30.57 786,587 -0.16(-0.52%)
Jan 05, 2022 34.00 34.18 30.29 30.73 1,013,186 -3.03(-8.98%)
Jan 04, 2022 36.43 36.44 33.41 33.76 532,407 -1.49(-4.23%)
Jan 03, 2022 34.32 35.87 33.63 35.25 517,014 +0.94(+2.74%)
Dec 31, 2021 35.81 36.77 33.99 34.31 370,186 -1.81(-5.01%)
Dec 30, 2021 33.50 36.50 32.94 36.12 841,085 +2.40(+7.12%)
Dec 29, 2021 34.00 34.32 32.78 33.72 487,158 -0.53(-1.55%)
Dec 28, 2021 35.28 36.50 34.06 34.25 598,166 -1.47(-4.12%)
Dec 27, 2021 36.11 36.53 35.30 35.72 386,539 -1.08(-2.93%)
Dec 23, 2021 36.36 37.20 35.63 36.80 473,419 +0.67(+1.85%)
Dec 22, 2021 38.06 38.55 36.10 36.13 848,408 -2.76(-7.10%)
Dec 21, 2021 38.57 39.65 38.19 38.89 348,436 +0.09(+0.23%)
Dec 20, 2021 38.80 41.09 38.75 38.80 536,531 -2.25(-5.48%)
Dec 17, 2021 39.55 41.48 38.11 41.05 1,667,794 +0.28(+0.69%)
Dec 16, 2021 39.66 41.17 39.17 40.77 505,408 +1.25(+3.16%)
Dec 15, 2021 38.74 39.70 38.00 39.52 422,595 +0.95(+2.46%)
Dec 14, 2021 37.49 39.02 37.47 38.57 358,027 +0.10(+0.26%)
Dec 13, 2021 37.51 39.26 37.22 38.47 453,298 +1.12(+3.00%)
Dec 10, 2021 38.47 39.66 37.19 37.35 797,354 -2.17(-5.49%)
Dec 09, 2021 42.07 42.73 38.76 39.52 655,433 -2.52(-5.99%)
Dec 08, 2021 44.32 44.49 41.92 42.04 996,441 -2.96(-6.58%)
Dec 07, 2021 41.35 45.23 41.32 45.00 674,088 +4.21(+10.32%)
Dec 06, 2021 42.63 43.00 40.47 40.79 632,892 -2.79(-6.40%)
Dec 03, 2021 43.62 44.60 42.09 43.58 1,174,397 -0.37(-0.84%)
Dec 02, 2021 42.64 45.48 42.04 43.95 621,320 +0.33(+0.76%)
Dec 01, 2021 46.90 47.75 43.37 43.62 770,339 -4.60(-9.54%)
Nov 30, 2021 45.99 50.09 45.90 48.22 1,500,386 +1.54(+3.30%)
Nov 29, 2021 45.00 47.76 44.68 46.68 1,325,755 +2.50(+5.66%)
Nov 26, 2021 41.00 46.55 40.78 44.18 1,578,720 +5.26(+13.51%)
Nov 24, 2021 38.15 39.50 37.50 38.92 342,307 -0.04(-0.10%)
Nov 23, 2021 40.53 40.53 38.34 38.96 501,272 -2.25(-5.46%)
Nov 22, 2021 41.50 41.96 40.10 41.21 377,537 +0.11(+0.27%)
Nov 19, 2021 40.96 42.20 40.08 41.10 745,639 +0.02(+0.05%)
Nov 18, 2021 39.96 41.86 40.81 41.08 1,170,222 +2.29(+5.90%)
Nov 17, 2021 37.00 39.26 35.91 38.79 854,882 +1.84(+4.98%)
Nov 16, 2021 35.47 36.97 35.05 36.95 499,849 +0.95(+2.64%)
Nov 15, 2021 36.75 38.00 35.96 36.00 487,514 -0.76(-2.07%)
Nov 12, 2021 36.40 37.34 35.98 36.76 327,663 +0.25(+0.68%)
Nov 11, 2021 36.90 36.98 35.71 36.51 480,605 +1.18(+3.34%)
Nov 10, 2021 36.39 35.33 526,058 -0.54(-1.51%)
Nov 09, 2021 37.93 37.99 35.78 35.87 909,461 -2.15(-5.65%)
Nov 08, 2021 38.15 38.88 37.52 38.02 435,606 +0.00(+0.00%)
Nov 05, 2021 38.00 39.33 36.32 38.02 1,621,942 -3.45(-8.32%)
Nov 04, 2021 41.35 42.54 40.05 41.47 774,233 -1.00(-2.35%)
Nov 03, 2021 42.20 42.80 41.49 42.47 360,247 +0.39(+0.93%)
Nov 02, 2021 42.32 42.88 41.03 42.08 475,861 -0.02(-0.05%)
Nov 01, 2021 40.00 42.25 40.65 42.10 403,714 +2.03(+5.07%)
Oct 29, 2021 39.36 40.27 39.07 40.07 391,202 +0.54(+1.37%)
Oct 28, 2021 38.74 39.73 38.10 39.53 527,979 +1.15(+3.00%)
Oct 27, 2021 38.76 39.37 38.20 38.38 326,664 -0.53(-1.36%)
Oct 26, 2021 39.87 38.91 352,225 -0.73(-1.84%)
Oct 25, 2021 38.46 39.79 38.05 39.64 366,231 +1.06(+2.75%)
Oct 22, 2021 39.45 39.64 38.25 38.58 456,955 -1.60(-3.98%)
Oct 21, 2021 39.66 40.62 39.20 40.18 391,870 +0.52(+1.31%)
Oct 20, 2021 40.93 41.88 39.48 39.66 628,650 -1.72(-4.16%)
Oct 19, 2021 40.92 42.72 40.71 41.38 555,096 +0.41(+1.00%)
Oct 18, 2021 40.33 41.50 39.70 40.97 826,872 +1.15(+2.89%)
Oct 15, 2021 45.39 46.74 38.30 39.82 2,268,415 -5.65(-12.43%)
Oct 14, 2021 44.01 46.94 43.34 45.47 824,870 +1.57(+3.58%)
Oct 13, 2021 41.40 44.10 41.40 43.90 637,877 +2.72(+6.61%)
Oct 12, 2021 37.54 42.45 37.54 41.18 2,871,414 -1.99(-4.61%)
Oct 11, 2021 43.68 43.87 42.52 43.17 386,704 -0.60(-1.37%)
Oct 08, 2021 43.89 44.68 43.10 43.77 250,572 -0.33(-0.75%)
Oct 07, 2021 42.87 45.16 42.69 44.10 355,438 +1.41(+3.30%)
Oct 06, 2021 43.05 44.63 42.44 42.69 548,935 -1.20(-2.73%)
Oct 05, 2021 43.60 45.48 43.14 43.89 526,356 +0.59(+1.36%)
Oct 04, 2021 45.00 46.05 42.98 43.30 1,269,063 -3.27(-7.02%)
Oct 01, 2021 52.11 52.11 45.33 46.57 2,173,242 -8.05(-14.74%)
Sep 30, 2021 54.22 55.54 53.59 54.62 300,126 -0.28(-0.51%)
Sep 29, 2021 55.99 57.27 54.75 54.90 267,763 -1.18(-2.10%)
Sep 28, 2021 54.67 56.46 54.10 56.08 378,264 -0.11(-0.20%)
Sep 27, 2021 57.49 58.36 55.00 56.19 364,806 -1.85(-3.19%)
Sep 24, 2021 56.65 58.27 56.55 58.04 342,378 +0.19(+0.33%)
Sep 23, 2021 56.30 58.21 55.50 57.85 421,583 +2.55(+4.61%)
Sep 22, 2021 54.00 55.67 52.83 55.30 358,638 +1.71(+3.19%)
Sep 21, 2021 53.72 54.88 52.89 53.59 291,862 +0.29(+0.54%)
Sep 20, 2021 52.47 54.87 52.06 53.30 563,704 -1.81(-3.28%)
Sep 17, 2021 55.28 55.74 53.73 55.11 813,632 +0.00(+0.00%)
Sep 16, 2021 56.00 57.04 54.28 55.11 633,412 -1.28(-2.27%)
Sep 15, 2021 58.38 59.90 55.91 56.39 948,973 -4.36(-7.18%)
Sep 14, 2021 62.90 65.39 60.09 60.75 862,869 -5.30(-8.02%)
Sep 13, 2021 66.99 67.96 65.02 66.05 314,670 -1.43(-2.12%)
Sep 10, 2021 68.21 69.26 67.32 67.48 224,431 -1.19(-1.73%)
Sep 09, 2021 67.33 69.68 67.26 68.67 250,441 +0.39(+0.57%)
Sep 08, 2021 67.53 69.98 67.22 68.28 310,785 -0.22(-0.32%)
Sep 07, 2021 68.99 69.39 66.57 68.50 592,249 -1.24(-1.78%)
Sep 03, 2021 70.33 71.63 69.62 69.74 299,449 -2.10(-2.92%)
Sep 02, 2021 69.90 71.98 68.13 71.84 389,843 +1.99(+2.85%)
Sep 01, 2021 67.19 70.00 66.50 69.85 402,203 +4.02(+6.11%)
Aug 31, 2021 68.15 69.32 63.36 65.83 1,183,895 -5.37(-7.54%)
Aug 30, 2021 72.50 73.00 68.76 71.20 363,376 -1.05(-1.45%)
Aug 27, 2021 71.37 73.22 70.67 72.25 381,619 +0.14(+0.19%)
Aug 26, 2021 74.50 75.68 70.60 72.11 513,685 -2.39(-3.21%)
Aug 25, 2021 70.99 74.70 70.00 74.50 474,962 +2.46(+3.41%)
Aug 24, 2021 73.15 73.79 70.33 72.04 1,004,455 +1.02(+1.44%)
Aug 23, 2021 67.80 71.25 67.44 71.02 791,458 +4.20(+6.29%)
Aug 20, 2021 63.49 67.00 62.86 66.82 410,346 +3.21(+5.05%)
Aug 19, 2021 65.06 66.00 62.32 63.61 550,087 -2.42(-3.67%)
Aug 18, 2021 67.64 68.27 64.70 66.03 780,069 -0.24(-0.36%)
Aug 17, 2021 61.66 66.56 61.19 66.27 1,298,052 +4.96(+8.09%)
Aug 16, 2021 63.50 63.98 57.55 61.31 1,578,781 +2.51(+4.27%)
Aug 13, 2021 60.51 60.75 58.16 58.80 615,968 -0.78(-1.31%)
Aug 12, 2021 62.69 63.25 59.21 59.58 549,394 -3.11(-4.96%)
Aug 11, 2021 67.18 67.57 60.70 62.69 972,393 -2.49(-3.82%)
Aug 10, 2021 64.08 65.48 63.06 65.18 805,536 +3.00(+4.82%)
Aug 09, 2021 59.65 63.08 58.52 62.18 664,992 +2.53(+4.24%)
Aug 06, 2021 61.33 61.87 57.70 59.65 691,912 -2.88(-4.61%)
Aug 05, 2021 59.16 63.03 57.90 62.53 1,219,408 +4.62(+7.98%)
Aug 04, 2021 54.54 59.68 54.27 57.91 1,145,892 +3.37(+6.18%)
Aug 03, 2021 52.42 56.13 52.25 54.54 1,205,374 +4.65(+9.32%)
Aug 02, 2021 49.87 51.00 49.45 49.89 406,062 +0.63(+1.28%)
Jul 30, 2021 51.69 51.80 48.92 49.26 752,087 -2.60(-5.01%)
Jul 29, 2021 52.79 53.26 51.02 51.86 340,614 -0.93(-1.76%)
Jul 28, 2021 52.13 53.62 52.01 52.79 322,269 +0.42(+0.80%)
Jul 27, 2021 54.48 54.55 51.51 52.37 280,022 -1.83(-3.38%)
Jul 26, 2021 53.10 54.94 52.88 54.20 342,159 +0.03(+0.06%)
Jul 23, 2021 54.97 55.44 52.69 54.17 399,898 -0.91(-1.65%)
Jul 22, 2021 54.10 55.47 53.77 55.08 374,680 +1.41(+2.63%)
Jul 21, 2021 53.76 55.49 53.25 53.67 535,665 +1.03(+1.96%)
Jul 20, 2021 50.37 52.93 50.00 52.64 448,087 +2.48(+4.94%)
Jul 19, 2021 49.23 50.54 48.33 50.16 907,091 -0.10(-0.20%)
Jul 16, 2021 51.17 51.58 49.34 50.26 965,200 -0.74(-1.45%)
Jul 15, 2021 50.93 53.15 50.21 51.00 664,777 +1.00(+2.00%)
Jul 14, 2021 53.00 53.49 49.50 50.00 1,805,599 -5.00(-9.09%)
Jul 13, 2021 57.49 57.49 55.00 55.00 1,080,551 -3.70(-6.30%)
Jul 12, 2021 59.27 60.00 57.80 58.70 828,980 -0.10(-0.17%)
Jul 09, 2021 59.13 59.29 58.00 58.80 463,829 +0.07(+0.12%)
Jul 08, 2021 56.72 60.26 56.56 58.73 558,537 -1.24(-2.07%)
Jul 07, 2021 60.22 60.49 58.35 59.97 1,082,629 -1.45(-2.36%)
Jul 06, 2021 63.82 64.02 60.15 61.42 753,683 -3.34(-5.16%)
Jul 02, 2021 65.77 66.91 63.97 64.76 990,274 -3.09(-4.55%)
Jul 01, 2021 62.15 70.30 62.00 67.85 2,625,614 -5.63(-7.66%)
Jun 30, 2021 69.67 76.22 69.10 73.48 1,726,740 +6.02(+8.92%)
Jun 29, 2021 63.74 67.70 63.57 67.46 1,096,119 +3.85(+6.05%)
Jun 28, 2021 63.35 64.50 61.02 63.61 911,034 +0.35(+0.55%)
Jun 25, 2021 60.30 63.34 59.61 63.26 3,627,115 +3.50(+5.86%)
Jun 24, 2021 58.19 60.40 57.99 59.76 1,046,898 +2.85(+5.01%)
Jun 23, 2021 57.01 58.10 54.99 56.91 1,468,956 -1.19(-2.05%)
Jun 22, 2021 59.00 59.88 56.25 58.10 1,650,754 -1.57(-2.63%)
Jun 21, 2021 64.76 64.77 57.17 59.67 2,760,674 -2.27(-3.66%)
Jun 18, 2021 64.62 68.36 60.61 61.94 6,807,988 +4.11(+7.11%)
Jun 17, 2021 50.59 58.84 47.12 57.83 15,371,444 -36.96(-38.99%)
Jun 16, 2021 98.76 101.00 93.92 94.79 2,678,492 -3.41(-3.47%)
Jun 15, 2021 99.36 100.50 97.97 98.20 452,536 -0.80(-0.81%)
Jun 14, 2021 101.42 101.70 97.38 99.00 812,009 +1.18(+1.21%)
Jun 11, 2021 96.90 100.22 96.51 97.82 1,232,171 -7.98(-7.54%)
Jun 10, 2021 104.00 107.31 103.01 105.80 614,781 +0.08(+0.08%)
Jun 09, 2021 109.40 111.85 104.49 105.72 772,043 -3.57(-3.27%)
Jun 08, 2021 107.11 110.77 101.75 109.29 2,293,441 -15.71(-12.57%)
Jun 07, 2021 117.00 125.66 117.00 125.00 1,751,772 +8.89(+7.66%)
Jun 04, 2021 112.44 116.13 112.44 116.11 543,247 +1.64(+1.43%)
Jun 03, 2021 112.30 114.51 111.30 114.47 381,490 -0.14(-0.12%)
Jun 02, 2021 108.00 114.61 107.80 114.61 553,635 +6.33(+5.85%)
Jun 01, 2021 105.42 109.00 103.77 108.28 652,454 -3.20(-2.87%)
May 28, 2021 111.36 113.55 110.81 111.48 480,347 +0.54(+0.49%)
May 27, 2021 112.26 113.35 109.50 110.94 536,179 -3.41(-2.98%)
May 26, 2021 114.20 117.41 112.30 114.35 676,840 -1.32(-1.14%)
May 25, 2021 114.62 116.30 114.46 115.67 440,857 +1.10(+0.96%)
May 24, 2021 115.60 117.98 114.05 114.57 476,379 -0.77(-0.67%)
May 21, 2021 114.99 116.20 112.63 115.34 511,982 +0.38(+0.33%)
May 20, 2021 110.58 117.00 110.58 114.96 734,819 +3.16(+2.83%)
May 19, 2021 106.27 113.00 106.27 111.80 831,694 -1.56(-1.38%)
May 18, 2021 115.20 115.69 110.26 113.36 744,222 -3.02(-2.59%)
May 17, 2021 108.75 116.93 108.13 116.38 857,313 +6.39(+5.81%)
May 14, 2021 102.94 110.32 102.35 109.99 1,132,913 +7.64(+7.46%)
May 13, 2021 97.58 102.36 95.61 102.35 852,771 +8.39(+8.93%)
May 12, 2021 97.51 99.65 93.10 93.96 1,017,222 -4.01(-4.09%)
May 11, 2021 96.89 100.70 95.10 97.97 1,588,735 -7.82(-7.39%)
May 10, 2021 105.25 108.50 100.00 105.79 1,339,327 +5.39(+5.37%)
May 07, 2021 102.90 104.00 98.32 100.40 1,507,922 +6.45(+6.87%)
May 06, 2021 92.55 96.40 87.71 93.95 3,167,639 -7.25(-7.16%)
May 05, 2021 110.94 116.35 98.81 101.20 1,901,231 -7.93(-7.27%)
May 04, 2021 115.20 116.75 106.26 109.13 1,886,127 -11.07(-9.21%)
May 03, 2021 120.71 121.89 117.63 120.20 1,112,472 +3.26(+2.79%)
Apr 30, 2021 113.74 117.26 113.28 116.94 915,300 +1.93(+1.68%)
Apr 29, 2021 120.70 121.00 111.09 115.01 1,665,914 -3.28(-2.77%)
Apr 28, 2021 130.45 130.48 114.34 118.29 2,351,500 -9.24(-7.25%)
Apr 27, 2021 124.59 128.33 122.62 127.53 1,617,681 +6.64(+5.49%)
Apr 26, 2021 117.43 121.76 116.50 120.89 1,517,790 +4.52(+3.88%)
Apr 23, 2021 115.05 116.48 114.20 116.37 843,000 +2.27(+1.99%)
Apr 22, 2021 112.02 114.86 111.51 114.10 722,031 +1.16(+1.03%)
Apr 21, 2021 110.11 113.00 109.60 112.94 782,765 +2.16(+1.95%)
Apr 20, 2021 109.94 111.27 106.58 110.78 1,038,680 -2.22(-1.96%)
Apr 19, 2021 110.25 113.00 109.02 113.00 1,790,472 +3.71(+3.39%)
Apr 16, 2021 108.38 109.29 104.40 109.29 1,585,000 +5.24(+5.04%)
Apr 15, 2021 105.96 108.44 102.81 104.05 1,665,896 +1.44(+1.40%)
Apr 14, 2021 100.00 104.49 99.91 102.61 1,503,082 +6.96(+7.28%)
Apr 13, 2021 95.00 97.31 93.80 95.65 1,039,613 +3.50(+3.80%)
Apr 12, 2021 92.85 93.00 90.02 92.15 996,753 +4.23(+4.81%)
Apr 09, 2021 90.01 92.42 86.65 87.92 809,600 -1.50(-1.68%)
Apr 08, 2021 89.87 90.54 88.62 89.42 471,611 +0.05(+0.06%)
Apr 07, 2021 91.58 92.40 88.61 89.37 686,354 -3.17(-3.43%)
Apr 06, 2021 92.48 93.08 90.82 92.54 371,266 -0.04(-0.04%)
Apr 05, 2021 90.51 93.39 89.59 92.58 318,485 +1.39(+1.52%)
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.