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

Crispr Therapeutics Ag (NQ: CRSP )

53.91 +0.18 (+0.34%)
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 (%)
Dec 31, 2021 78.46 80.83 75.66 75.78 1,177,286 -3.07(-3.89%)
Dec 30, 2021 76.47 81.08 76.35 78.85 2,648,338 +2.08(+2.71%)
Dec 29, 2021 76.50 78.20 75.95 76.77 1,094,024 +0.00(+0.00%)
Dec 28, 2021 76.81 80.24 76.06 76.77 1,183,569 -0.19(-0.25%)
Dec 27, 2021 81.19 81.68 76.37 76.96 1,582,766 -5.19(-6.32%)
Dec 23, 2021 81.50 83.59 79.00 82.15 949,491 +0.59(+0.72%)
Dec 22, 2021 79.08 82.69 78.41 81.56 1,197,484 +1.27(+1.58%)
Dec 21, 2021 81.51 81.81 78.94 80.29 1,384,300 +0.34(+0.43%)
Dec 20, 2021 79.61 81.75 76.50 79.95 1,836,185 -2.78(-3.36%)
Dec 17, 2021 75.82 83.19 74.94 82.73 2,575,738 +6.27(+8.20%)
Dec 16, 2021 79.69 80.63 75.65 76.46 1,861,478 -2.41(-3.06%)
Dec 15, 2021 74.47 79.88 72.05 78.87 1,891,058 +4.28(+5.74%)
Dec 14, 2021 74.59 76.49 70.22 74.59 1,877,687 +1.28(+1.75%)
Dec 13, 2021 73.56 73.93 70.39 73.31 1,570,690 -0.32(-0.43%)
Dec 10, 2021 76.06 78.56 73.02 73.63 995,323 -1.83(-2.43%)
Dec 09, 2021 79.50 79.54 75.31 75.46 1,181,582 -3.95(-4.97%)
Dec 08, 2021 78.39 81.21 75.69 79.41 1,230,867 +1.02(+1.30%)
Dec 07, 2021 72.26 79.76 72.03 78.39 2,569,448 +7.27(+10.22%)
Dec 06, 2021 70.28 71.18 67.15 71.12 2,464,252 +1.03(+1.47%)
Dec 03, 2021 76.85 76.85 68.16 70.09 2,892,812 -6.76(-8.80%)
Dec 02, 2021 75.00 76.13 73.19 76.85 1,315,779 +1.57(+2.09%)
Dec 01, 2021 80.47 81.54 75.12 75.28 1,448,361 -4.62(-5.78%)
Nov 30, 2021 77.38 80.50 77.23 79.90 1,473,108 +1.92(+2.46%)
Nov 29, 2021 79.58 80.75 76.71 77.98 1,398,825 -0.81(-1.03%)
Nov 26, 2021 79.57 82.00 78.46 78.79 1,176,066 -2.13(-2.63%)
Nov 24, 2021 79.49 81.51 77.47 80.92 2,396,965 +0.84(+1.05%)
Nov 23, 2021 80.07 80.46 77.42 80.08 1,917,401 -0.21(-0.27%)
Nov 22, 2021 82.42 82.42 80.06 80.29 1,470,636 -2.15(-2.60%)
Nov 19, 2021 83.01 83.98 81.92 82.44 1,060,038 -0.64(-0.77%)
Nov 18, 2021 86.48 87.76 82.90 83.08 1,404,319 -3.00(-3.49%)
Nov 17, 2021 86.31 86.92 84.61 86.08 856,404 -0.50(-0.58%)
Nov 16, 2021 84.98 87.20 84.51 86.58 947,453 +1.50(+1.76%)
Nov 15, 2021 89.03 89.68 84.31 85.08 1,820,831 -3.85(-4.33%)
Nov 12, 2021 88.07 89.29 87.02 88.93 1,060,055 +1.01(+1.15%)
Nov 11, 2021 88.66 89.70 87.31 87.92 967,601 -2.53(-2.80%)
Nov 10, 2021 90.70 90.45 1,876,705 -0.82(-0.90%)
Nov 09, 2021 94.12 95.00 90.75 91.27 1,142,409 -2.87(-3.05%)
Nov 08, 2021 90.82 94.90 90.80 94.14 1,266,532 +3.90(+4.32%)
Nov 05, 2021 93.08 93.95 89.55 90.24 1,548,149 -2.86(-3.07%)
Nov 04, 2021 95.62 95.88 90.14 93.10 2,115,875 -3.78(-3.90%)
Nov 03, 2021 95.60 96.98 94.80 96.88 1,137,033 +1.04(+1.09%)
Nov 02, 2021 95.66 98.58 94.35 95.84 1,157,553 +0.38(+0.40%)
Nov 01, 2021 91.50 96.19 94.69 95.46 1,597,263 +4.13(+4.52%)
Oct 29, 2021 93.79 91.21 91.33 1,225,449 -2.67(-2.84%)
Oct 28, 2021 92.72 95.41 90.33 94.00 1,145,693 +1.22(+1.31%)
Oct 27, 2021 95.31 96.25 92.52 92.78 1,499,897 -2.28(-2.40%)
Oct 26, 2021 97.30 95.05 95.06 955,681 -1.64(-1.70%)
Oct 25, 2021 95.53 97.29 94.27 96.70 1,081,328 +1.14(+1.19%)
Oct 22, 2021 96.95 94.25 95.56 1,325,472 -1.50(-1.55%)
Oct 21, 2021 98.75 99.45 96.75 97.06 1,649,496 -1.31(-1.33%)
Oct 20, 2021 100.50 101.81 98.27 98.37 1,189,825 -1.89(-1.89%)
Oct 19, 2021 97.47 102.96 97.33 100.26 1,919,090 +4.05(+4.21%)
Oct 18, 2021 97.34 97.47 95.68 96.21 1,275,967 -0.79(-0.81%)
Oct 15, 2021 99.23 99.81 96.65 97.00 1,851,448 -1.70(-1.72%)
Oct 14, 2021 98.35 102.67 96.60 98.70 2,901,441 +1.93(+1.99%)
Oct 13, 2021 92.80 98.33 92.33 96.77 6,427,457 -5.82(-5.67%)
Oct 12, 2021 101.25 104.79 100.72 102.59 2,003,633 +1.94(+1.93%)
Oct 11, 2021 99.05 101.34 98.68 100.65 1,784,818 +2.02(+2.05%)
Oct 08, 2021 102.79 102.91 96.55 98.63 3,449,637 -4.36(-4.23%)
Oct 07, 2021 102.50 105.59 101.66 102.99 930,898 +1.00(+0.98%)
Oct 06, 2021 101.82 103.77 99.10 101.99 1,171,687 -0.50(-0.49%)
Oct 05, 2021 102.98 105.60 101.77 102.49 949,519 +0.06(+0.06%)
Oct 04, 2021 110.00 110.01 102.23 102.43 1,761,350 -8.86(-7.96%)
Oct 01, 2021 111.75 112.39 108.94 111.29 916,849 -0.64(-0.57%)
Sep 30, 2021 111.36 114.23 110.45 111.93 728,351 +1.73(+1.57%)
Sep 29, 2021 112.54 113.95 109.63 110.20 1,134,326 -1.95(-1.74%)
Sep 28, 2021 115.57 115.75 111.87 112.15 1,269,500 -5.11(-4.36%)
Sep 27, 2021 116.17 117.84 113.32 117.26 769,116 +0.83(+0.71%)
Sep 24, 2021 119.51 120.24 116.01 116.43 1,088,157 -4.82(-3.98%)
Sep 23, 2021 119.26 122.25 116.91 121.25 772,144 +3.44(+2.92%)
Sep 22, 2021 117.57 120.08 116.64 117.81 658,472 +0.56(+0.48%)
Sep 21, 2021 117.50 119.78 116.63 117.25 886,318 +0.78(+0.67%)
Sep 20, 2021 118.77 121.36 115.36 116.47 1,571,353 -8.05(-6.46%)
Sep 17, 2021 117.75 124.79 115.96 124.52 1,670,872 +7.10(+6.05%)
Sep 16, 2021 116.90 118.50 114.64 117.42 642,250 +0.16(+0.14%)
Sep 15, 2021 116.21 117.34 114.42 117.26 773,540 +0.96(+0.83%)
Sep 14, 2021 118.31 120.50 115.83 116.30 773,545 -1.70(-1.44%)
Sep 13, 2021 120.91 120.91 116.56 118.00 1,263,835 -2.74(-2.27%)
Sep 10, 2021 122.43 123.38 120.29 120.74 652,244 -0.72(-0.59%)
Sep 09, 2021 119.55 124.25 119.37 121.46 788,464 +2.20(+1.84%)
Sep 08, 2021 120.08 122.53 117.54 119.26 920,668 -1.25(-1.04%)
Sep 07, 2021 121.59 124.38 120.18 120.51 902,564 -1.45(-1.19%)
Sep 03, 2021 127.83 127.83 121.15 121.96 1,002,378 -5.11(-4.02%)
Sep 02, 2021 126.69 127.50 124.70 127.07 743,770 +0.71(+0.56%)
Sep 01, 2021 125.14 129.50 124.82 126.36 1,070,280 +1.41(+1.13%)
Aug 31, 2021 122.34 124.95 122.00 124.95 750,045 +4.24(+3.51%)
Aug 30, 2021 124.71 125.79 120.60 120.71 609,952 -3.10(-2.50%)
Aug 27, 2021 122.67 127.32 120.70 123.81 690,438 +1.91(+1.57%)
Aug 26, 2021 125.15 128.50 121.58 121.90 822,630 -3.90(-3.10%)
Aug 25, 2021 125.34 126.50 123.60 125.80 507,081 -0.66(-0.52%)
Aug 24, 2021 126.58 126.70 123.00 126.46 745,488 +1.44(+1.15%)
Aug 23, 2021 120.39 126.47 119.50 125.02 1,308,544 +7.80(+6.65%)
Aug 20, 2021 116.58 120.00 115.60 117.22 745,557 +0.43(+0.37%)
Aug 19, 2021 118.16 120.82 116.31 116.79 1,097,730 -2.53(-2.12%)
Aug 18, 2021 121.56 123.42 118.80 119.32 832,416 -1.23(-1.02%)
Aug 17, 2021 119.76 122.02 117.80 120.55 994,494 -2.00(-1.63%)
Aug 16, 2021 125.76 125.76 119.75 122.55 1,370,607 -4.21(-3.32%)
Aug 13, 2021 135.46 135.70 126.20 126.76 1,356,154 -8.63(-6.37%)
Aug 12, 2021 134.01 139.61 132.82 135.39 886,957 +1.70(+1.27%)
Aug 11, 2021 135.33 136.76 130.74 133.69 842,320 -1.47(-1.09%)
Aug 10, 2021 139.58 140.92 132.78 135.16 1,144,162 -2.66(-1.93%)
Aug 09, 2021 137.20 142.64 135.55 137.82 1,663,707 +1.08(+0.79%)
Aug 06, 2021 134.28 140.50 133.18 136.74 2,409,095 +3.47(+2.60%)
Aug 05, 2021 126.99 133.95 125.73 133.27 2,414,970 +8.66(+6.95%)
Aug 04, 2021 120.94 125.10 120.81 124.61 857,333 +3.19(+2.63%)
Aug 03, 2021 122.63 123.16 118.66 121.42 770,066 -0.92(-0.75%)
Aug 02, 2021 122.14 123.83 119.83 122.34 923,065 +1.32(+1.09%)
Jul 30, 2021 122.44 125.31 119.35 121.02 1,433,962 +2.02(+1.70%)
Jul 29, 2021 120.64 122.61 117.89 119.00 1,207,829 -0.75(-0.63%)
Jul 28, 2021 117.48 121.40 116.01 119.75 854,303 +2.32(+1.98%)
Jul 27, 2021 119.27 120.80 113.34 117.43 1,103,334 -1.79(-1.50%)
Jul 26, 2021 120.96 123.61 118.51 119.22 1,056,780 -3.05(-2.49%)
Jul 23, 2021 124.50 124.64 119.39 122.27 1,048,585 -2.50(-2.00%)
Jul 22, 2021 130.07 130.46 124.30 124.77 923,075 -3.68(-2.86%)
Jul 21, 2021 124.00 129.48 122.88 128.45 1,220,356 +4.31(+3.47%)
Jul 20, 2021 124.82 125.51 120.70 124.14 1,413,321 -1.59(-1.26%)
Jul 19, 2021 122.74 129.22 122.02 125.73 1,120,196 -0.52(-0.41%)
Jul 16, 2021 128.42 130.46 125.83 126.25 934,166 -0.85(-0.67%)
Jul 15, 2021 129.57 130.19 123.81 127.10 1,201,638 -3.21(-2.46%)
Jul 14, 2021 136.00 136.74 129.52 130.31 1,068,780 -5.24(-3.87%)
Jul 13, 2021 140.09 141.16 135.27 135.55 997,313 -5.20(-3.69%)
Jul 12, 2021 143.40 144.73 138.24 140.75 886,782 -3.58(-2.48%)
Jul 09, 2021 144.68 146.96 141.57 144.33 1,090,629 -0.48(-0.33%)
Jul 08, 2021 135.87 145.55 136.00 144.81 1,300,534 +2.52(+1.77%)
Jul 07, 2021 148.46 150.76 140.87 142.29 1,434,932 -5.81(-3.92%)
Jul 06, 2021 151.65 155.87 146.27 148.10 1,614,701 -7.78(-4.99%)
Jul 02, 2021 156.41 158.26 151.52 155.88 1,160,600 -0.76(-0.49%)
Jul 01, 2021 161.22 163.00 152.03 156.64 2,324,391 -5.25(-3.24%)
Jun 30, 2021 149.60 169.76 146.70 161.89 5,852,023 +11.40(+7.58%)
Jun 29, 2021 151.01 153.24 145.29 150.49 1,813,445 -1.14(-0.75%)
Jun 28, 2021 156.71 157.00 148.36 151.63 4,260,705 +9.11(+6.39%)
Jun 25, 2021 138.70 143.00 135.82 142.52 1,469,479 +4.64(+3.37%)
Jun 24, 2021 132.23 139.66 131.90 137.88 1,684,701 +7.20(+5.51%)
Jun 23, 2021 129.00 132.89 128.63 130.68 961,564 +1.48(+1.15%)
Jun 22, 2021 128.99 131.51 127.13 129.20 886,063 -0.42(-0.32%)
Jun 21, 2021 126.84 130.41 124.80 129.62 1,022,772 +1.79(+1.40%)
Jun 18, 2021 124.50 128.00 124.50 127.83 1,241,986 +0.56(+0.44%)
Jun 17, 2021 123.02 128.76 122.59 127.27 1,325,539 +3.36(+2.71%)
Jun 16, 2021 123.37 125.23 119.57 123.91 1,065,794 +0.29(+0.23%)
Jun 15, 2021 128.27 128.27 122.19 123.62 1,068,315 -5.14(-3.99%)
Jun 14, 2021 129.20 130.39 127.30 128.76 1,092,391 +1.76(+1.39%)
Jun 11, 2021 129.18 129.99 124.70 127.00 1,547,929 +3.29(+2.66%)
Jun 10, 2021 118.32 124.15 118.32 123.71 1,166,601 +3.73(+3.11%)
Jun 09, 2021 120.00 122.27 119.29 119.98 805,029 +1.07(+0.90%)
Jun 08, 2021 121.46 122.64 115.01 118.91 865,058 -0.29(-0.24%)
Jun 07, 2021 114.02 120.45 112.48 119.20 1,193,337 +5.91(+5.22%)
Jun 04, 2021 110.76 114.55 110.76 113.29 665,897 +3.46(+3.15%)
Jun 03, 2021 112.94 114.99 109.68 109.83 1,066,828 -4.91(-4.28%)
Jun 02, 2021 115.18 117.24 112.66 114.74 880,560 -1.06(-0.92%)
Jun 01, 2021 119.44 119.82 114.76 115.80 800,916 -2.38(-2.01%)
May 28, 2021 118.01 123.16 117.93 118.18 935,552 -0.22(-0.19%)
May 27, 2021 118.01 119.26 115.36 118.40 742,272 -0.12(-0.10%)
May 26, 2021 117.00 118.61 115.86 118.52 700,523 +2.22(+1.91%)
May 25, 2021 115.50 118.42 114.62 116.30 756,203 +0.70(+0.61%)
May 24, 2021 116.96 118.16 115.40 115.60 781,452 +0.03(+0.03%)
May 21, 2021 118.81 119.01 115.17 115.57 958,472 -2.08(-1.77%)
May 20, 2021 112.47 119.54 112.04 117.65 1,353,402 +7.09(+6.41%)
May 19, 2021 107.39 111.45 106.75 110.56 1,130,247 -2.10(-1.86%)
May 18, 2021 109.67 115.36 108.00 112.66 1,426,173 +3.44(+3.15%)
May 17, 2021 106.82 109.57 104.69 109.22 1,161,640 +2.58(+2.42%)
May 14, 2021 101.87 108.42 101.82 106.64 1,424,732 +5.64(+5.58%)
May 13, 2021 101.63 104.88 95.96 101.00 1,864,176 +0.16(+0.16%)
May 12, 2021 101.41 104.34 99.02 100.84 1,370,155 -2.70(-2.61%)
May 11, 2021 96.18 106.35 95.11 103.54 2,401,716 +2.08(+2.05%)
May 10, 2021 107.01 107.10 100.63 101.46 1,697,587 -6.24(-5.79%)
May 07, 2021 110.30 114.32 107.38 107.70 1,582,540 -0.14(-0.13%)
May 06, 2021 112.51 112.52 104.30 107.84 2,590,316 -6.06(-5.32%)
May 05, 2021 116.40 118.13 112.33 113.90 1,276,744 -1.83(-1.58%)
May 04, 2021 120.60 120.78 113.82 115.73 1,922,329 -7.08(-5.77%)
May 03, 2021 132.01 132.78 120.90 122.81 1,457,382 -8.46(-6.44%)
Apr 30, 2021 129.71 135.13 129.69 131.27 957,000 -0.61(-0.46%)
Apr 29, 2021 136.66 136.72 129.10 131.88 1,168,703 -3.66(-2.70%)
Apr 28, 2021 129.85 136.24 128.25 135.54 1,275,716 +2.50(+1.88%)
Apr 27, 2021 136.91 137.25 129.67 133.04 1,302,999 -2.68(-1.97%)
Apr 26, 2021 128.22 137.59 126.60 135.72 1,999,949 +9.17(+7.25%)
Apr 23, 2021 125.50 128.42 123.60 126.55 1,097,400 +0.66(+0.52%)
Apr 22, 2021 127.50 130.28 123.84 125.89 1,738,145 +0.96(+0.77%)
Apr 21, 2021 123.00 129.50 120.78 124.93 3,118,926 +3.26(+2.68%)
Apr 20, 2021 122.00 125.48 117.38 121.67 2,621,499 +6.63(+5.76%)
Apr 19, 2021 117.12 120.00 112.99 115.04 1,154,206 -3.52(-2.97%)
Apr 16, 2021 123.41 123.70 116.20 118.56 1,359,200 -5.29(-4.27%)
Apr 15, 2021 125.00 126.70 121.83 123.85 896,041 +0.74(+0.60%)
Apr 14, 2021 122.91 129.27 122.32 123.11 1,913,433 +2.23(+1.84%)
Apr 13, 2021 114.21 122.48 114.21 120.88 1,351,679 +6.49(+5.67%)
Apr 12, 2021 115.01 116.10 111.34 114.39 1,080,581 -1.35(-1.17%)
Apr 09, 2021 119.28 119.37 114.32 115.74 1,068,200 -4.64(-3.85%)
Apr 08, 2021 119.52 122.00 117.61 120.38 927,781 +1.85(+1.56%)
Apr 07, 2021 120.53 123.50 117.80 118.53 753,805 -3.10(-2.55%)
Apr 06, 2021 120.50 125.51 118.73 121.63 1,162,908 -0.37(-0.30%)
Apr 05, 2021 122.17 124.40 118.86 122.00 947,622 +2.59(+2.17%)
Apr 01, 2021 125.34 126.66 119.38 119.41 1,478,900 -2.44(-2.00%)
Mar 31, 2021 117.27 124.00 117.04 121.85 2,067,395 +6.65(+5.77%)
Mar 30, 2021 108.50 116.53 106.50 115.20 1,340,699 +4.48(+4.05%)
Mar 29, 2021 110.79 113.48 107.65 110.72 1,099,294 -0.52(-0.47%)
Mar 26, 2021 114.33 114.95 106.71 111.24 1,580,400 -3.36(-2.93%)
Mar 25, 2021 110.00 115.96 107.52 114.60 2,355,728 -0.95(-0.82%)
Mar 24, 2021 126.82 127.75 114.31 115.55 2,181,794 -10.94(-8.65%)
Mar 23, 2021 132.01 132.10 124.21 126.49 1,794,718 -6.51(-4.89%)
Mar 22, 2021 130.67 135.25 128.28 133.00 1,249,018 +3.39(+2.62%)
Mar 19, 2021 123.91 129.99 122.64 129.61 1,790,900 +6.04(+4.89%)
Mar 18, 2021 127.36 129.30 123.06 123.57 1,324,793 -7.53(-5.74%)
Mar 17, 2021 126.18 133.87 123.50 131.10 1,408,308 +0.53(+0.41%)
Mar 16, 2021 136.61 137.00 126.18 130.57 1,483,894 -3.03(-2.27%)
Mar 15, 2021 131.32 134.27 128.88 133.60 1,163,250 +2.99(+2.29%)
Mar 12, 2021 131.02 131.34 126.58 130.61 1,687,700 -3.27(-2.44%)
Mar 11, 2021 129.76 135.00 127.20 133.88 2,585,627 +9.73(+7.84%)
Mar 10, 2021 130.05 132.88 123.17 124.15 2,596,865 -1.48(-1.18%)
Mar 09, 2021 119.93 127.36 118.26 125.63 3,160,295 +12.01(+10.57%)
Mar 08, 2021 116.09 123.15 112.00 113.62 3,014,304 -1.03(-0.90%)
Mar 05, 2021 115.86 116.06 100.00 114.65 5,228,800 -0.84(-0.73%)
Mar 04, 2021 117.54 122.40 109.52 115.49 3,658,192 -3.59(-3.01%)
Mar 03, 2021 128.00 129.00 118.00 119.08 2,417,413 -10.69(-8.24%)
Mar 02, 2021 131.33 133.07 127.57 129.77 1,449,338 -0.48(-0.37%)
Mar 01, 2021 127.75 133.33 126.99 130.25 2,385,000 +4.56(+3.63%)
Feb 26, 2021 127.82 131.38 121.94 125.69 2,493,000 -1.59(-1.25%)
Feb 25, 2021 131.42 135.12 123.70 127.28 2,130,968 -6.24(-4.67%)
Feb 24, 2021 137.93 139.00 130.39 133.52 1,931,187 -1.78(-1.32%)
Feb 23, 2021 128.50 137.40 121.03 135.30 3,713,624 -3.26(-2.35%)
Feb 22, 2021 144.00 147.02 137.31 138.56 2,457,289 -10.42(-6.99%)
Feb 19, 2021 149.69 152.22 147.12 148.98 1,500,800 +2.32(+1.58%)
Feb 18, 2021 145.44 149.26 142.24 146.66 1,527,460 -3.37(-2.25%)
Feb 17, 2021 150.13 151.00 142.15 150.03 3,368,630 -5.29(-3.41%)
Feb 16, 2021 162.96 165.00 153.25 155.32 3,024,386 -5.73(-3.56%)
Feb 12, 2021 159.85 161.12 151.40 161.05 2,700,400 +2.00(+1.26%)
Feb 11, 2021 162.09 164.83 157.13 159.05 2,667,093 -1.15(-0.72%)
Feb 10, 2021 170.64 171.00 156.62 160.20 3,330,164 -7.35(-4.39%)
Feb 09, 2021 169.99 175.44 166.21 167.55 2,818,225 -1.68(-0.99%)
Feb 08, 2021 171.46 173.18 164.58 169.23 3,178,178 +0.42(+0.25%)
Feb 05, 2021 168.36 169.75 163.68 168.81 1,837,100 +1.02(+0.61%)
Feb 04, 2021 165.28 170.00 163.00 167.79 1,278,414 +3.29(+2.00%)
Feb 03, 2021 172.61 172.66 163.30 164.50 1,762,559 -3.65(-2.17%)
Feb 02, 2021 170.24 172.97 167.51 168.15 2,208,053 +2.47(+1.49%)
Feb 01, 2021 170.51 173.42 163.53 165.68 1,499,341 -0.02(-0.01%)
Jan 29, 2021 168.81 170.67 160.37 165.70 1,668,100 -1.72(-1.03%)
Jan 28, 2021 168.92 172.97 163.95 167.42 2,040,765 +3.47(+2.12%)
Jan 27, 2021 160.49 172.50 155.28 163.95 3,470,663 -5.58(-3.29%)
Jan 26, 2021 179.09 183.00 168.51 169.53 2,459,838 -11.71(-6.46%)
Jan 25, 2021 188.47 191.10 176.75 181.24 2,301,581 -7.25(-3.85%)
Jan 22, 2021 185.54 190.03 182.25 188.49 1,794,700 +3.39(+1.83%)
Jan 21, 2021 193.88 193.93 183.16 185.10 2,209,899 -4.67(-2.46%)
Jan 20, 2021 198.97 200.85 189.63 189.77 2,202,900 -8.52(-4.30%)
Jan 19, 2021 207.09 208.18 194.22 198.29 2,423,406 -1.59(-0.80%)
Jan 15, 2021 220.15 220.20 199.01 199.88 4,004,900 -10.16(-4.84%)
Jan 14, 2021 196.99 215.10 196.09 210.04 2,717,842 +16.20(+8.36%)
Jan 13, 2021 193.98 198.79 190.01 193.84 1,731,878 +3.50(+1.84%)
Jan 12, 2021 190.01 199.68 186.32 190.34 2,070,547 +1.46(+0.77%)
Jan 11, 2021 188.70 192.75 180.50 188.88 2,714,516 -4.94(-2.55%)
Jan 08, 2021 198.93 210.39 185.88 193.82 5,062,300 -0.61(-0.31%)
Jan 07, 2021 169.39 195.89 169.39 194.43 3,545,407 +30.58(+18.66%)
Jan 06, 2021 156.80 171.50 156.78 163.85 2,289,569 +3.23(+2.01%)
Jan 05, 2021 157.38 160.90 154.50 160.62 1,904,118 +2.61(+1.65%)
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.