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

Zoom Video Communications Cl A (NQ: ZM )

60.29 +1.21 (+2.05%)
Streaming Delayed Price Updated: 2:05 PM EDT, Apr 18, 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, 2023 72.48 74.33 72.13 73.84 4,311,388 +1.80(+2.50%)
Mar 30, 2023 71.61 72.92 71.22 72.04 2,833,622 +1.44(+2.04%)
Mar 29, 2023 69.72 71.07 69.60 70.60 3,026,161 +2.06(+3.01%)
Mar 28, 2023 68.57 68.96 67.35 68.54 2,072,721 -0.03(-0.04%)
Mar 27, 2023 69.69 70.20 67.85 68.57 2,167,868 -0.47(-0.68%)
Mar 24, 2023 68.25 69.05 67.76 69.04 1,719,329 -0.15(-0.22%)
Mar 23, 2023 69.44 70.73 68.71 69.19 3,848,530 +0.44(+0.64%)
Mar 22, 2023 71.72 72.16 68.69 68.75 2,819,579 -3.10(-4.31%)
Mar 21, 2023 69.72 71.89 69.18 71.85 2,455,747 +2.55(+3.68%)
Mar 20, 2023 68.88 69.33 67.40 69.30 3,577,483 +0.11(+0.16%)
Mar 17, 2023 70.55 70.60 68.57 69.19 3,763,435 -1.40(-1.98%)
Mar 16, 2023 71.33 72.20 69.87 70.59 4,271,365 -0.44(-0.62%)
Mar 15, 2023 68.10 71.20 68.09 71.03 3,476,948 +2.04(+2.96%)
Mar 14, 2023 69.99 70.80 68.19 68.99 2,298,460 +0.32(+0.47%)
Mar 13, 2023 66.33 69.95 65.62 68.67 4,290,287 +1.55(+2.31%)
Mar 10, 2023 66.20 68.43 64.46 67.12 5,660,674 -0.50(-0.74%)
Mar 09, 2023 68.81 69.71 67.14 67.62 4,015,810 -1.29(-1.87%)
Mar 08, 2023 69.92 70.33 68.29 68.91 2,773,817 -0.74(-1.06%)
Mar 07, 2023 71.64 73.05 69.47 69.65 3,099,560 -1.68(-2.36%)
Mar 06, 2023 71.23 73.11 70.62 71.33 3,246,195 +0.52(+0.73%)
Mar 03, 2023 69.13 71.41 68.92 70.81 4,359,033 +0.18(+0.25%)
Mar 02, 2023 68.90 71.31 68.90 70.63 4,088,784 +1.01(+1.45%)
Mar 01, 2023 74.20 75.80 69.35 69.62 7,241,743 -4.97(-6.66%)
Feb 28, 2023 75.96 76.98 72.89 74.59 18,540,196 +0.87(+1.18%)
Feb 27, 2023 74.90 75.37 73.20 73.72 8,216,049 -0.21(-0.28%)
Feb 24, 2023 72.40 74.57 72.19 73.93 3,062,819 -0.64(-0.86%)
Feb 23, 2023 74.37 75.04 72.66 74.57 2,947,110 +1.18(+1.61%)
Feb 22, 2023 73.09 74.25 72.73 73.39 4,487,683 +0.92(+1.27%)
Feb 21, 2023 74.02 75.15 72.27 72.47 2,883,208 -3.64(-4.78%)
Feb 17, 2023 76.91 77.10 74.30 76.11 3,002,058 -1.80(-2.31%)
Feb 16, 2023 78.59 80.43 77.56 77.91 3,197,059 -2.86(-3.54%)
Feb 15, 2023 77.67 80.80 76.98 80.77 2,336,640 +2.87(+3.68%)
Feb 14, 2023 75.63 77.98 74.25 77.90 3,306,981 +1.42(+1.86%)
Feb 13, 2023 75.10 76.51 73.60 76.48 2,938,581 +2.27(+3.06%)
Feb 10, 2023 75.76 75.87 72.87 74.21 3,305,120 -2.56(-3.33%)
Feb 09, 2023 80.46 80.66 76.46 76.77 4,010,345 -2.58(-3.25%)
Feb 08, 2023 83.53 84.44 79.18 79.35 5,368,442 -5.31(-6.27%)
Feb 07, 2023 77.49 85.13 76.01 84.66 14,647,202 +7.59(+9.85%)
Feb 06, 2023 77.88 79.23 76.33 77.07 2,861,387 -2.47(-3.11%)
Feb 03, 2023 79.62 81.98 78.74 79.54 3,488,160 -3.30(-3.98%)
Feb 02, 2023 80.23 84.42 79.51 82.84 5,424,720 +4.73(+6.06%)
Feb 01, 2023 75.48 78.50 73.90 78.11 3,153,043 +3.11(+4.15%)
Jan 31, 2023 73.50 75.02 73.36 75.00 2,831,336 +1.50(+2.04%)
Jan 30, 2023 73.09 78.44 73.08 73.50 7,106,726 -0.65(-0.88%)
Jan 27, 2023 71.04 74.54 70.79 74.15 3,556,914 +2.57(+3.59%)
Jan 26, 2023 70.43 72.37 69.76 71.58 2,666,227 +2.69(+3.90%)
Jan 25, 2023 68.11 69.36 66.06 68.89 3,199,634 -0.54(-0.78%)
Jan 24, 2023 70.79 71.84 69.20 69.43 2,220,007 -1.54(-2.17%)
Jan 23, 2023 69.00 71.51 68.25 70.97 2,833,320 +1.47(+2.12%)
Jan 20, 2023 67.08 69.77 66.69 69.50 2,838,607 +2.67(+3.99%)
Jan 19, 2023 66.29 67.86 66.25 66.83 2,179,342 -0.65(-0.96%)
Jan 18, 2023 71.00 71.37 67.43 67.48 3,079,847 -2.39(-3.42%)
Jan 17, 2023 69.50 70.20 67.78 69.87 3,775,105 +0.38(+0.55%)
Jan 13, 2023 69.09 70.60 68.63 69.49 2,344,182 -0.42(-0.60%)
Jan 12, 2023 69.83 70.03 67.63 69.91 3,175,127 -0.10(-0.14%)
Jan 11, 2023 70.98 71.37 68.70 70.01 3,341,967 -0.85(-1.20%)
Jan 10, 2023 69.54 71.24 69.53 70.86 1,850,896 +0.78(+1.11%)
Jan 09, 2023 69.81 72.17 68.58 70.08 3,401,740 +0.57(+0.82%)
Jan 06, 2023 65.97 69.90 65.60 69.51 4,079,796 +3.89(+5.93%)
Jan 05, 2023 66.80 67.12 64.93 65.62 2,039,556 -2.03(-3.00%)
Jan 04, 2023 67.62 68.01 65.88 67.65 3,208,260 +0.99(+1.49%)
Jan 03, 2023 69.01 69.33 66.16 66.66 2,796,687 -1.08(-1.59%)
Dec 30, 2022 66.55 67.82 66.55 67.74 1,874,556 -0.26(-0.38%)
Dec 29, 2022 66.28 68.35 66.18 68.00 2,134,429 +2.64(+4.04%)
Dec 28, 2022 65.25 66.85 64.77 65.36 2,308,044 -0.10(-0.15%)
Dec 27, 2022 64.75 66.18 63.55 65.46 3,619,981 -0.43(-0.65%)
Dec 23, 2022 65.61 66.66 65.01 65.89 2,209,187 -0.05(-0.08%)
Dec 22, 2022 68.37 68.58 64.83 65.94 4,175,633 -3.99(-5.71%)
Dec 21, 2022 68.71 70.96 67.88 69.93 3,254,281 +1.37(+2.00%)
Dec 20, 2022 68.45 70.34 67.92 68.56 2,932,269 -0.53(-0.77%)
Dec 19, 2022 69.41 70.25 68.85 69.09 3,181,318 -0.77(-1.10%)
Dec 16, 2022 69.82 70.79 69.55 69.86 4,695,574 -0.34(-0.48%)
Dec 15, 2022 71.68 72.31 69.81 70.20 3,703,377 -3.02(-4.12%)
Dec 14, 2022 73.65 75.08 72.03 73.22 3,568,637 -0.83(-1.12%)
Dec 13, 2022 77.53 79.38 73.01 74.05 4,079,079 +0.36(+0.49%)
Dec 12, 2022 70.91 73.72 70.11 73.69 2,836,413 +1.53(+2.12%)
Dec 09, 2022 72.33 73.74 71.85 72.16 2,185,167 -0.20(-0.28%)
Dec 08, 2022 70.12 72.41 68.88 72.36 3,055,725 +2.49(+3.56%)
Dec 07, 2022 71.25 71.47 69.74 69.87 3,419,876 -1.60(-2.24%)
Dec 06, 2022 72.79 73.00 70.88 71.47 2,681,590 -1.43(-1.96%)
Dec 05, 2022 74.26 75.22 72.54 72.90 2,942,840 -1.41(-1.90%)
Dec 02, 2022 74.58 76.36 73.85 74.31 3,296,336 -3.12(-4.03%)
Dec 01, 2022 75.89 81.69 75.86 77.43 4,774,843 +2.00(+2.65%)
Nov 30, 2022 70.76 75.44 69.54 75.43 6,207,741 +4.86(+6.89%)
Nov 29, 2022 71.66 72.62 70.29 70.57 4,875,566 -1.02(-1.42%)
Nov 28, 2022 74.72 76.50 71.30 71.59 6,246,096 -3.81(-5.05%)
Nov 25, 2022 75.31 76.99 74.83 75.40 2,657,967 -0.74(-0.97%)
Nov 23, 2022 76.14 77.28 74.85 76.14 4,938,155 -1.01(-1.31%)
Nov 22, 2022 75.18 77.44 71.90 77.15 15,725,707 -3.11(-3.87%)
Nov 21, 2022 81.21 82.52 79.77 80.26 6,950,087 -1.38(-1.69%)
Nov 18, 2022 83.34 83.61 80.14 81.64 3,125,282 -0.95(-1.15%)
Nov 17, 2022 81.20 83.21 80.34 82.59 2,272,917 -0.91(-1.09%)
Nov 16, 2022 85.06 85.23 83.13 83.50 2,710,627 -3.94(-4.51%)
Nov 15, 2022 88.25 89.37 85.72 87.44 2,771,927 +3.09(+3.66%)
Nov 14, 2022 86.72 87.99 84.21 84.35 2,881,516 -3.97(-4.50%)
Nov 11, 2022 81.46 89.67 80.05 88.32 5,906,387 +6.09(+7.41%)
Nov 10, 2022 76.87 82.35 76.75 82.23 4,905,739 +10.39(+14.46%)
Nov 09, 2022 77.53 77.53 70.92 71.84 6,017,310 -6.47(-8.26%)
Nov 08, 2022 80.22 81.94 78.01 78.31 3,977,998 -1.30(-1.63%)
Nov 07, 2022 78.07 80.32 77.26 79.61 3,316,463 +2.15(+2.78%)
Nov 04, 2022 79.44 79.74 75.83 77.46 3,969,322 -0.93(-1.19%)
Nov 03, 2022 77.80 81.23 77.23 78.39 3,151,676 -0.21(-0.27%)
Nov 02, 2022 83.28 78.59 78.60 3,379,206 -4.29(-5.18%)
Nov 01, 2022 85.50 86.31 82.79 82.89 1,831,464 -0.55(-0.66%)
Oct 31, 2022 83.69 84.58 82.34 83.44 1,908,316 -0.77(-0.91%)
Oct 28, 2022 81.73 84.25 81.32 84.21 2,370,847 +1.60(+1.94%)
Oct 27, 2022 83.68 85.03 82.47 82.61 2,578,649 -0.76(-0.91%)
Oct 26, 2022 82.35 85.46 82.19 83.37 2,601,410 -0.72(-0.86%)
Oct 25, 2022 81.54 84.13 81.46 84.09 2,991,132 +3.48(+4.32%)
Oct 24, 2022 80.40 80.66 78.18 80.61 2,731,588 -0.37(-0.46%)
Oct 21, 2022 79.64 81.10 77.60 80.98 3,312,128 +1.02(+1.28%)
Oct 20, 2022 76.67 81.50 76.58 79.96 4,155,566 +3.63(+4.76%)
Oct 19, 2022 77.52 78.04 75.59 76.33 1,955,497 -1.90(-2.43%)
Oct 18, 2022 79.52 80.78 77.33 78.23 3,538,248 +1.54(+2.01%)
Oct 17, 2022 75.06 77.43 74.51 76.69 3,428,801 +4.40(+6.09%)
Oct 14, 2022 75.75 76.90 72.14 72.29 2,834,850 -2.44(-3.27%)
Oct 13, 2022 71.65 75.42 71.65 74.73 5,754,202 -0.49(-0.65%)
Oct 12, 2022 74.29 76.55 73.40 75.22 3,939,380 +1.51(+2.05%)
Oct 11, 2022 71.46 74.55 70.44 73.71 5,389,568 -0.01(-0.01%)
Oct 10, 2022 75.99 76.20 72.29 73.72 4,777,159 -2.87(-3.75%)
Oct 07, 2022 75.64 78.33 75.36 76.59 4,464,225 -1.76(-2.25%)
Oct 06, 2022 77.73 79.00 76.96 78.35 2,185,234 +0.83(+1.07%)
Oct 05, 2022 75.58 77.87 74.96 77.52 2,603,356 -0.02(-0.03%)
Oct 04, 2022 75.83 78.45 75.73 77.54 4,701,177 +3.60(+4.87%)
Oct 03, 2022 73.91 74.87 71.69 73.94 4,181,293 +0.35(+0.48%)
Sep 30, 2022 74.60 76.25 73.48 73.59 3,539,693 -0.88(-1.18%)
Sep 29, 2022 74.27 75.22 73.60 74.47 2,932,434 -1.42(-1.87%)
Sep 28, 2022 74.31 76.22 74.05 75.89 2,855,223 +1.63(+2.19%)
Sep 27, 2022 74.90 75.99 72.96 74.26 3,572,573 +0.93(+1.27%)
Sep 26, 2022 74.82 76.87 73.24 73.33 3,068,626 -1.12(-1.50%)
Sep 23, 2022 74.16 74.95 73.32 74.45 3,944,822 -0.09(-0.12%)
Sep 22, 2022 75.00 75.77 74.33 74.54 4,114,478 -1.40(-1.84%)
Sep 21, 2022 77.83 78.83 75.32 75.94 3,293,314 -1.15(-1.49%)
Sep 20, 2022 77.45 78.84 76.76 77.09 3,157,382 -1.23(-1.57%)
Sep 19, 2022 78.06 79.00 76.75 78.32 4,511,761 -0.36(-0.46%)
Sep 16, 2022 78.14 79.23 77.33 78.68 6,150,685 -1.53(-1.91%)
Sep 15, 2022 78.64 81.97 78.26 80.21 4,244,130 +0.62(+0.78%)
Sep 14, 2022 78.86 80.41 77.93 79.59 4,196,048 +0.73(+0.93%)
Sep 13, 2022 80.00 80.15 78.62 78.86 4,652,727 -5.22(-6.21%)
Sep 12, 2022 82.43 84.78 82.43 84.08 3,926,530 +1.46(+1.77%)
Sep 09, 2022 81.59 83.70 81.54 82.62 3,966,746 +2.39(+2.98%)
Sep 08, 2022 80.24 81.47 79.40 80.23 3,671,823 -0.79(-0.98%)
Sep 07, 2022 79.96 81.36 79.34 81.02 4,328,643 +1.00(+1.25%)
Sep 06, 2022 80.56 81.08 79.57 80.02 3,575,788 -0.77(-0.95%)
Sep 02, 2022 82.01 83.31 80.05 80.79 4,570,879 -0.35(-0.43%)
Sep 01, 2022 79.29 81.24 77.79 81.14 6,793,605 +0.74(+0.92%)
Aug 31, 2022 82.97 83.47 79.34 80.40 4,832,223 -1.02(-1.25%)
Aug 30, 2022 82.00 82.75 79.82 81.42 4,140,897 +0.42(+0.52%)
Aug 29, 2022 80.37 82.95 80.12 81.00 5,210,754 -0.41(-0.50%)
Aug 26, 2022 84.15 85.02 80.28 81.41 5,927,442 -4.31(-5.03%)
Aug 25, 2022 83.60 85.76 82.43 85.72 5,408,145 +2.11(+2.52%)
Aug 24, 2022 81.64 85.07 80.50 83.61 11,127,061 +2.29(+2.82%)
Aug 23, 2022 84.56 87.59 81.13 81.32 31,501,418 -16.12(-16.54%)
Aug 22, 2022 98.20 100.14 96.48 97.44 8,214,755 -2.06(-2.07%)
Aug 19, 2022 100.90 102.15 98.80 99.50 3,747,921 -3.68(-3.57%)
Aug 18, 2022 101.76 104.57 100.64 103.18 3,091,293 +0.80(+0.78%)
Aug 17, 2022 106.22 107.35 102.02 102.38 4,254,040 -6.81(-6.24%)
Aug 16, 2022 107.82 109.93 103.32 109.19 7,519,475 -4.04(-3.57%)
Aug 15, 2022 109.41 113.79 108.35 113.23 2,736,263 +3.71(+3.39%)
Aug 12, 2022 109.41 110.09 107.28 109.52 2,488,947 +1.46(+1.35%)
Aug 11, 2022 114.00 114.99 107.24 108.06 4,066,926 -3.95(-3.53%)
Aug 10, 2022 111.35 112.42 108.80 112.01 3,755,709 +6.72(+6.38%)
Aug 09, 2022 111.78 112.80 104.91 105.29 5,821,324 -9.45(-8.24%)
Aug 08, 2022 114.77 119.82 113.82 114.74 2,831,717 +0.89(+0.78%)
Aug 05, 2022 110.00 114.32 108.74 113.85 2,639,924 +0.99(+0.88%)
Aug 04, 2022 114.07 115.00 110.14 112.86 2,149,382 -0.11(-0.10%)
Aug 03, 2022 109.31 114.00 109.22 112.97 2,653,373 +4.81(+4.45%)
Aug 02, 2022 103.04 109.98 102.90 108.16 2,517,523 +2.77(+2.63%)
Aug 01, 2022 103.38 107.92 101.85 105.39 2,385,237 +1.53(+1.47%)
Jul 29, 2022 105.48 105.48 101.01 103.86 3,975,876 -2.36(-2.22%)
Jul 28, 2022 104.46 106.90 100.81 106.22 2,379,438 +0.31(+0.29%)
Jul 27, 2022 102.16 106.46 100.55 105.91 3,180,835 +5.58(+5.56%)
Jul 26, 2022 105.03 105.13 100.01 100.33 2,876,917 -5.77(-5.44%)
Jul 25, 2022 106.39 106.96 103.91 106.10 2,038,337 -0.45(-0.42%)
Jul 22, 2022 111.00 112.95 105.69 106.55 2,656,806 -4.30(-3.88%)
Jul 21, 2022 107.50 111.27 107.30 110.85 2,978,953 +3.76(+3.51%)
Jul 20, 2022 103.49 109.87 103.38 107.09 4,297,457 +5.01(+4.91%)
Jul 19, 2022 100.40 102.22 97.65 102.08 2,828,244 +3.16(+3.19%)
Jul 18, 2022 101.98 102.18 98.49 98.92 6,514,810 -0.93(-0.93%)
Jul 15, 2022 97.86 99.97 96.11 99.85 4,714,472 +2.50(+2.57%)
Jul 14, 2022 101.35 101.44 96.84 97.35 5,549,991 -3.66(-3.62%)
Jul 13, 2022 103.64 105.40 99.80 101.01 7,896,616 -6.98(-6.46%)
Jul 12, 2022 109.79 113.60 106.91 107.99 4,204,118 -0.39(-0.36%)
Jul 11, 2022 117.16 117.39 107.73 108.38 5,464,572 -11.42(-9.53%)
Jul 08, 2022 118.62 124.05 117.66 119.80 3,261,741 -0.94(-0.78%)
Jul 07, 2022 116.50 121.26 116.33 120.74 3,034,664 +3.68(+3.14%)
Jul 06, 2022 120.68 123.96 116.57 117.06 4,197,305 -3.36(-2.79%)
Jul 05, 2022 110.56 120.75 108.41 120.42 5,312,767 +9.45(+8.52%)
Jul 01, 2022 108.77 111.98 106.83 110.97 2,817,458 +3.00(+2.78%)
Jun 30, 2022 110.00 111.00 104.78 107.97 4,249,174 -3.90(-3.49%)
Jun 29, 2022 112.93 113.72 110.04 111.87 2,710,707 -1.26(-1.11%)
Jun 28, 2022 119.82 122.08 112.86 113.13 3,694,275 -6.69(-5.58%)
Jun 27, 2022 122.48 123.73 117.68 119.82 3,456,015 -2.82(-2.30%)
Jun 24, 2022 118.81 122.99 118.12 122.64 12,212,808 +4.97(+4.22%)
Jun 23, 2022 116.24 118.40 110.67 117.67 5,460,481 +2.50(+2.17%)
Jun 22, 2022 112.03 119.53 111.77 115.17 5,484,781 +1.35(+1.19%)
Jun 21, 2022 112.15 117.37 110.86 113.82 6,172,781 +3.82(+3.47%)
Jun 17, 2022 107.09 111.92 106.39 110.00 6,198,235 +3.91(+3.69%)
Jun 16, 2022 108.10 109.65 104.15 106.09 4,713,453 -6.84(-6.06%)
Jun 15, 2022 107.50 114.73 106.13 112.93 5,951,020 +6.07(+5.68%)
Jun 14, 2022 103.90 109.85 103.78 106.86 6,964,484 +3.54(+3.43%)
Jun 13, 2022 102.82 106.38 102.12 103.32 7,182,985 -5.75(-5.27%)
Jun 10, 2022 106.93 110.99 106.12 109.07 5,947,240 -1.33(-1.20%)
Jun 09, 2022 112.17 116.17 110.34 110.40 4,295,852 -5.06(-4.38%)
Jun 08, 2022 115.40 116.90 113.16 115.46 3,580,573 +0.42(+0.37%)
Jun 07, 2022 110.50 115.32 109.05 115.04 3,950,442 +4.03(+3.63%)
Jun 06, 2022 112.33 112.91 108.51 111.01 2,866,292 +1.59(+1.45%)
Jun 03, 2022 109.66 111.80 107.30 109.42 3,882,063 -2.82(-2.51%)
Jun 02, 2022 107.43 114.08 107.03 112.24 4,989,716 +4.59(+4.26%)
Jun 01, 2022 107.96 110.89 104.92 107.65 4,737,828 +0.20(+0.19%)
May 31, 2022 112.64 112.87 105.58 107.45 5,927,513 -2.97(-2.69%)
May 27, 2022 108.00 111.24 105.55 110.42 7,097,807 +3.42(+3.20%)
May 26, 2022 101.89 108.17 101.77 107.00 10,629,212 +4.66(+4.55%)
May 25, 2022 94.14 104.27 94.00 102.34 13,885,951 +8.00(+8.48%)
May 24, 2022 94.56 97.09 87.33 94.34 27,454,380 +5.01(+5.61%)
May 23, 2022 89.87 90.25 85.57 89.33 11,156,754 -0.41(-0.46%)
May 20, 2022 92.62 94.85 85.55 89.74 4,731,881 -1.20(-1.32%)
May 19, 2022 85.74 93.49 84.69 90.94 4,744,019 +6.25(+7.38%)
May 18, 2022 88.68 91.11 84.04 84.69 3,852,897 -6.25(-6.87%)
May 17, 2022 91.36 95.10 86.41 90.94 4,208,515 +2.02(+2.27%)
May 16, 2022 93.43 95.83 88.66 88.92 4,499,912 -5.92(-6.24%)
May 13, 2022 88.72 95.63 88.25 94.84 5,687,629 +9.87(+11.62%)
May 12, 2022 81.13 87.79 79.03 84.97 7,174,498 +0.17(+0.20%)
May 11, 2022 88.93 94.16 84.17 84.80 6,181,776 -5.88(-6.48%)
May 10, 2022 95.60 98.07 87.34 90.68 6,310,628 -1.66(-1.80%)
May 09, 2022 94.05 96.83 91.65 92.34 5,765,358 -4.04(-4.19%)
May 06, 2022 100.49 102.03 94.01 96.38 4,635,615 -4.46(-4.42%)
May 05, 2022 107.13 107.36 99.32 100.84 3,661,307 -8.14(-7.47%)
May 04, 2022 103.96 109.34 99.30 108.98 3,750,824 +5.45(+5.26%)
May 03, 2022 104.11 106.99 102.13 103.53 2,102,612 -1.26(-1.20%)
May 02, 2022 99.15 105.08 98.17 104.79 3,163,466 +5.22(+5.24%)
Apr 29, 2022 102.67 107.84 99.39 99.57 3,618,356 -2.99(-2.92%)
Apr 28, 2022 98.10 103.92 95.72 102.56 3,584,983 +4.94(+5.06%)
Apr 27, 2022 97.69 102.04 97.30 97.62 3,522,038 -0.74(-0.75%)
Apr 26, 2022 100.75 101.68 96.00 98.36 3,785,423 -4.08(-3.98%)
Apr 25, 2022 99.51 103.09 98.90 102.44 2,723,986 +2.27(+2.27%)
Apr 22, 2022 101.15 104.99 99.30 100.17 3,784,523 -0.78(-0.77%)
Apr 21, 2022 105.20 108.49 100.55 100.95 4,394,985 -2.75(-2.65%)
Apr 20, 2022 109.53 109.91 103.40 103.70 4,510,410 -7.48(-6.73%)
Apr 19, 2022 105.44 112.33 104.08 111.18 3,288,863 +5.44(+5.14%)
Apr 18, 2022 109.73 109.93 103.62 105.74 4,151,849 -4.57(-4.14%)
Apr 14, 2022 114.66 114.66 110.14 110.31 4,499,641 -4.58(-3.99%)
Apr 13, 2022 106.30 115.83 105.16 114.89 4,676,996 +8.31(+7.80%)
Apr 12, 2022 111.69 114.70 106.24 106.58 3,248,707 -2.47(-2.27%)
Apr 11, 2022 107.91 111.11 106.41 109.05 3,902,502 -1.85(-1.67%)
Apr 08, 2022 112.37 113.27 109.39 110.90 3,953,275 -3.42(-2.99%)
Apr 07, 2022 115.14 118.12 111.33 114.32 3,497,783 -1.77(-1.52%)
Apr 06, 2022 118.03 118.56 113.34 116.09 5,160,231 -5.93(-4.86%)
Apr 05, 2022 123.92 126.44 120.43 122.02 4,905,999 -2.26(-1.82%)
Apr 04, 2022 119.39 124.99 118.33 124.28 3,080,735 +6.26(+5.30%)
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.