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

Shopify Inc (NY: SHOP )

71.33 +0.78 (+1.11%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 78.80 77.71 77.00 77.17 4,260,978 -1.45(-1.84%)
Mar 27, 2024 79.35 79.38 77.46 78.62 4,398,704 +0.09(+0.11%)
Mar 26, 2024 79.04 79.75 77.75 78.53 4,441,999 +0.11(+0.14%)
Mar 25, 2024 78.10 79.56 77.73 78.42 4,593,130 -0.30(-0.38%)
Mar 22, 2024 78.89 80.37 78.38 78.72 4,561,276 -0.87(-1.09%)
Mar 21, 2024 81.66 83.39 79.56 79.59 11,340,051 -1.74(-2.14%)
Mar 20, 2024 77.53 81.62 77.28 81.33 6,770,482 +3.80(+4.90%)
Mar 19, 2024 76.73 78.53 75.30 77.53 5,736,019 +0.01(+0.01%)
Mar 18, 2024 78.00 78.00 76.26 77.52 5,441,266 +0.37(+0.48%)
Mar 15, 2024 78.23 79.07 76.76 77.15 5,821,645 -1.27(-1.62%)
Mar 14, 2024 78.53 79.80 77.36 78.42 7,243,730 -0.26(-0.33%)
Mar 13, 2024 76.19 79.40 76.10 78.68 10,972,537 +2.32(+3.04%)
Mar 12, 2024 75.95 76.69 74.58 76.36 5,663,507 +1.39(+1.85%)
Mar 11, 2024 75.60 76.29 74.44 74.97 5,203,306 -1.19(-1.56%)
Mar 08, 2024 76.08 79.58 76.08 76.16 10,444,354 +0.83(+1.10%)
Mar 07, 2024 74.26 75.96 73.20 75.33 7,583,512 +1.32(+1.78%)
Mar 06, 2024 74.18 74.85 72.92 74.01 5,752,617 +0.54(+0.73%)
Mar 05, 2024 74.80 74.93 72.64 73.47 8,685,547 -2.30(-3.04%)
Mar 04, 2024 76.47 76.53 73.99 75.77 7,388,265 -0.82(-1.07%)
Mar 01, 2024 77.11 78.66 76.31 76.59 7,800,951 +0.22(+0.29%)
Feb 29, 2024 76.27 77.14 75.03 76.37 6,690,351 +0.81(+1.07%)
Feb 28, 2024 75.56 76.19 74.73 75.56 5,238,483 -1.07(-1.40%)
Feb 27, 2024 77.56 77.62 75.90 76.63 7,449,670 -0.93(-1.20%)
Feb 26, 2024 76.31 78.25 76.21 77.56 8,927,161 +1.32(+1.73%)
Feb 23, 2024 75.05 76.80 73.85 76.24 10,237,187 +1.21(+1.61%)
Feb 22, 2024 78.28 78.83 74.87 75.03 11,287,706 -0.56(-0.74%)
Feb 21, 2024 77.00 78.06 74.67 75.59 10,529,615 -3.03(-3.85%)
Feb 20, 2024 79.95 80.58 77.72 78.62 10,345,452 -2.67(-3.28%)
Feb 16, 2024 82.25 83.67 80.35 81.29 13,711,933 -2.71(-3.23%)
Feb 15, 2024 80.24 84.05 79.60 84.00 15,462,363 +3.33(+4.13%)
Feb 14, 2024 79.11 80.70 77.48 80.67 17,997,120 +3.49(+4.52%)
Feb 13, 2024 77.80 83.49 77.01 77.18 39,979,320 -11.94(-13.40%)
Feb 12, 2024 91.40 91.57 88.98 89.12 17,096,460 -1.60(-1.76%)
Feb 09, 2024 90.00 91.21 88.92 90.72 11,356,927 +2.85(+3.24%)
Feb 08, 2024 85.03 91.44 84.90 87.87 20,825,304 +2.70(+3.17%)
Feb 07, 2024 82.10 85.46 81.80 85.17 13,231,745 +3.61(+4.43%)
Feb 06, 2024 81.40 82.04 79.77 81.56 5,548,313 +0.16(+0.20%)
Feb 05, 2024 82.44 82.80 80.03 81.40 8,551,471 -1.53(-1.84%)
Feb 02, 2024 81.00 83.03 79.33 82.93 17,659,272 +6.21(+8.09%)
Feb 01, 2024 79.37 79.58 75.82 76.72 14,187,185 -3.35(-4.18%)
Jan 31, 2024 81.30 82.22 79.96 80.07 6,727,232 -2.26(-2.75%)
Jan 30, 2024 82.78 83.25 81.68 82.33 5,514,070 -1.21(-1.45%)
Jan 29, 2024 81.74 83.58 81.47 83.54 6,467,896 +1.99(+2.44%)
Jan 26, 2024 80.51 82.84 80.47 81.55 6,839,167 +1.06(+1.32%)
Jan 25, 2024 81.27 81.70 79.14 80.49 6,924,673 -0.24(-0.30%)
Jan 24, 2024 82.28 83.36 80.67 80.73 7,665,240 -0.41(-0.51%)
Jan 23, 2024 80.70 81.62 79.53 81.14 5,698,135 +0.88(+1.10%)
Jan 22, 2024 80.91 82.83 79.69 80.26 9,005,698 +0.25(+0.31%)
Jan 19, 2024 77.31 80.18 76.31 80.01 10,263,811 +2.49(+3.21%)
Jan 18, 2024 80.00 81.01 77.21 77.52 11,202,944 -2.80(-3.49%)
Jan 17, 2024 80.03 80.44 77.53 80.32 15,891,737 -1.00(-1.23%)
Jan 16, 2024 80.28 82.14 79.62 81.32 11,656,254 -0.08(-0.10%)
Jan 12, 2024 81.11 83.19 81.00 81.40 9,264,910 +0.10(+0.12%)
Jan 11, 2024 81.15 82.65 79.13 81.30 10,634,820 +0.20(+0.25%)
Jan 10, 2024 80.69 81.30 79.37 81.10 9,853,859 +0.99(+1.24%)
Jan 09, 2024 77.25 80.24 76.92 80.11 10,828,362 +2.42(+3.11%)
Jan 08, 2024 74.78 77.90 74.72 77.69 8,226,132 +3.18(+4.27%)
Jan 05, 2024 73.32 75.95 73.00 74.51 9,834,420 +1.09(+1.48%)
Jan 04, 2024 71.63 74.02 70.61 73.42 11,921,172 +1.60(+2.23%)
Jan 03, 2024 72.08 72.99 71.18 71.82 9,641,449 -2.01(-2.72%)
Jan 02, 2024 76.44 76.63 72.91 73.83 13,127,658 -4.07(-5.22%)
Dec 29, 2023 79.12 79.73 77.25 77.90 9,527,251 -1.21(-1.53%)
Dec 28, 2023 78.29 79.20 77.48 79.11 7,604,027 +0.77(+0.98%)
Dec 27, 2023 78.19 78.68 77.34 78.34 6,039,996 +0.13(+0.17%)
Dec 26, 2023 76.83 78.47 76.44 78.21 5,236,392 +1.38(+1.80%)
Dec 22, 2023 76.45 77.17 76.16 76.83 6,078,103 +0.69(+0.91%)
Dec 21, 2023 76.70 77.30 75.50 76.14 7,488,830 +0.72(+0.95%)
Dec 20, 2023 78.10 78.70 75.15 75.42 9,971,752 -2.93(-3.74%)
Dec 19, 2023 77.20 79.99 77.18 78.35 12,461,636 +1.22(+1.58%)
Dec 18, 2023 75.75 77.47 75.63 77.13 9,495,758 +0.31(+0.40%)
Dec 15, 2023 77.71 77.95 76.35 76.82 10,430,264 -0.72(-0.93%)
Dec 14, 2023 75.31 77.64 74.85 77.54 13,229,531 +3.68(+4.98%)
Dec 13, 2023 72.53 74.09 71.15 73.86 10,888,142 +1.36(+1.88%)
Dec 12, 2023 72.00 72.62 71.07 72.50 6,411,901 -0.31(-0.43%)
Dec 11, 2023 72.43 73.62 72.18 72.81 7,100,684 +0.29(+0.40%)
Dec 08, 2023 71.26 73.02 71.24 72.52 7,457,928 +0.66(+0.92%)
Dec 07, 2023 70.86 72.28 70.04 71.86 8,465,405 +0.72(+1.01%)
Dec 06, 2023 73.77 74.18 71.06 71.14 13,412,973 -3.58(-4.79%)
Dec 05, 2023 71.80 75.47 71.15 74.72 15,755,110 +2.20(+3.03%)
Dec 04, 2023 73.00 73.66 71.37 72.52 9,563,399 -1.34(-1.81%)
Dec 01, 2023 72.50 73.99 71.74 73.86 8,853,658 +1.04(+1.43%)
Nov 30, 2023 73.36 73.84 72.12 72.82 7,316,079 -0.51(-0.70%)
Nov 29, 2023 74.34 75.06 73.00 73.33 9,811,706 -0.18(-0.24%)
Nov 28, 2023 72.42 74.22 72.20 73.51 12,625,893 -0.28(-0.38%)
Nov 27, 2023 71.81 74.47 71.08 73.79 24,273,784 +3.44(+4.89%)
Nov 24, 2023 70.50 71.21 70.23 70.35 5,062,858 -0.61(-0.86%)
Nov 22, 2023 70.26 71.58 69.15 70.96 10,226,471 +1.23(+1.76%)
Nov 21, 2023 69.00 69.91 68.16 69.73 8,204,420 +0.22(+0.32%)
Nov 20, 2023 67.73 70.16 67.73 69.51 10,277,521 +1.17(+1.71%)
Nov 17, 2023 66.93 68.89 66.80 68.34 9,335,486 +1.06(+1.58%)
Nov 16, 2023 67.06 68.25 66.69 67.28 9,150,869 -0.57(-0.84%)
Nov 15, 2023 65.82 68.35 65.76 67.85 13,494,239 +2.33(+3.56%)
Nov 14, 2023 64.26 66.17 63.98 65.52 13,151,538 +3.18(+5.10%)
Nov 13, 2023 61.23 62.40 60.24 62.34 8,771,842 +1.00(+1.63%)
Nov 10, 2023 60.27 61.63 59.89 61.34 9,329,708 +0.97(+1.61%)
Nov 09, 2023 62.52 63.33 60.34 60.37 13,102,839 -2.37(-3.78%)
Nov 08, 2023 61.87 63.09 60.70 62.74 11,948,234 +1.05(+1.70%)
Nov 07, 2023 60.70 62.34 60.02 61.69 11,170,992 +1.26(+2.09%)
Nov 06, 2023 61.59 61.78 59.71 60.43 13,278,320 -1.04(-1.69%)
Nov 03, 2023 59.86 61.84 58.95 61.47 22,381,332 +1.77(+2.96%)
Nov 02, 2023 57.64 60.15 55.51 59.70 43,596,036 +10.91(+22.36%)
Nov 01, 2023 47.55 48.86 47.16 48.79 19,150,686 +1.60(+3.39%)
Oct 31, 2023 46.65 47.62 45.50 47.19 12,040,009 +0.27(+0.58%)
Oct 30, 2023 47.09 47.85 46.25 46.92 10,493,981 +0.52(+1.12%)
Oct 27, 2023 48.13 48.18 46.06 46.40 12,207,695 -0.29(-0.62%)
Oct 26, 2023 48.84 49.36 45.81 46.69 17,923,506 -1.80(-3.71%)
Oct 25, 2023 50.85 51.08 48.35 48.49 12,648,396 -3.86(-7.37%)
Oct 24, 2023 51.50 52.88 51.26 52.35 7,614,769 +1.35(+2.65%)
Oct 23, 2023 50.53 51.98 49.64 51.00 8,847,309 -0.14(-0.27%)
Oct 20, 2023 51.57 52.45 50.62 51.14 8,475,762 -0.69(-1.33%)
Oct 19, 2023 53.13 53.32 51.54 51.83 10,434,687 -1.01(-1.91%)
Oct 18, 2023 54.58 56.20 52.43 52.84 15,416,676 -1.33(-2.46%)
Oct 17, 2023 52.59 54.46 52.49 54.17 7,957,282 +0.89(+1.67%)
Oct 16, 2023 51.92 53.59 51.05 53.28 10,334,220 +1.73(+3.36%)
Oct 13, 2023 53.40 54.19 50.69 51.55 14,377,911 -1.78(-3.34%)
Oct 12, 2023 54.50 55.03 52.92 53.33 10,756,426 -0.91(-1.68%)
Oct 11, 2023 55.51 55.64 53.71 54.24 8,503,102 -0.84(-1.53%)
Oct 10, 2023 53.73 55.59 53.56 55.08 9,832,929 +1.57(+2.93%)
Oct 09, 2023 52.45 53.93 52.10 53.51 9,708,430 -0.14(-0.26%)
Oct 06, 2023 51.43 53.91 51.20 53.65 12,447,834 +1.46(+2.80%)
Oct 05, 2023 52.01 52.55 51.11 52.19 9,264,704 -0.39(-0.74%)
Oct 04, 2023 52.16 52.75 51.15 52.58 10,952,633 +1.20(+2.34%)
Oct 03, 2023 53.00 53.68 51.02 51.38 11,274,569 -2.62(-4.85%)
Oct 02, 2023 54.22 55.21 53.51 54.00 8,233,427 -0.57(-1.04%)
Sep 29, 2023 54.26 55.59 54.10 54.57 13,705,289 +1.37(+2.58%)
Sep 28, 2023 51.25 53.88 50.59 53.20 13,608,071 +1.35(+2.60%)
Sep 27, 2023 51.88 52.49 51.03 51.85 9,039,828 +0.34(+0.66%)
Sep 26, 2023 52.90 53.63 51.37 51.51 10,451,922 -2.07(-3.86%)
Sep 25, 2023 52.71 53.62 52.78 53.58 8,313,409 +0.50(+0.94%)
Sep 22, 2023 54.74 55.27 52.89 53.08 9,869,998 -0.62(-1.15%)
Sep 21, 2023 55.37 55.99 53.68 53.70 11,307,021 -3.27(-5.74%)
Sep 20, 2023 58.62 58.70 56.84 56.97 8,221,077 -1.36(-2.33%)
Sep 19, 2023 59.17 59.23 56.88 58.33 13,476,620 -1.17(-1.97%)
Sep 18, 2023 62.04 62.42 59.37 59.50 11,513,272 -2.88(-4.62%)
Sep 15, 2023 63.31 63.49 61.92 62.38 8,627,242 -1.02(-1.61%)
Sep 14, 2023 63.08 63.84 62.65 63.40 7,115,947 +0.78(+1.25%)
Sep 13, 2023 62.34 63.26 61.72 62.62 6,918,004 -0.31(-0.49%)
Sep 12, 2023 63.73 64.92 62.91 62.93 7,175,799 -1.63(-2.52%)
Sep 11, 2023 63.39 64.76 62.81 64.56 7,921,624 +1.55(+2.46%)
Sep 08, 2023 64.34 64.83 62.78 63.01 9,048,917 -1.77(-2.73%)
Sep 07, 2023 64.76 65.71 63.57 64.78 8,709,372 -1.04(-1.58%)
Sep 06, 2023 65.04 66.26 65.00 65.82 8,221,627 +0.02(+0.03%)
Sep 05, 2023 66.24 66.49 65.27 65.80 8,855,499 -0.91(-1.36%)
Sep 01, 2023 66.68 67.60 65.89 66.71 13,850,365 +0.22(+0.33%)
Aug 31, 2023 64.71 66.85 63.28 66.49 30,489,918 +6.48(+10.80%)
Aug 30, 2023 58.59 60.03 58.37 60.01 7,917,273 +1.21(+2.06%)
Aug 29, 2023 56.28 59.15 56.01 58.80 9,894,400 +2.49(+4.42%)
Aug 28, 2023 56.24 56.73 55.75 56.31 7,523,447 +0.77(+1.39%)
Aug 25, 2023 55.43 56.64 54.07 55.54 8,956,004 +0.08(+0.14%)
Aug 24, 2023 57.10 57.17 54.93 55.46 8,953,277 -1.27(-2.24%)
Aug 23, 2023 54.19 57.01 54.11 56.73 13,230,006 +2.77(+5.13%)
Aug 22, 2023 54.70 55.09 53.84 53.96 6,626,944 +0.03(+0.06%)
Aug 21, 2023 53.41 54.27 52.90 53.93 7,603,948 +0.79(+1.49%)
Aug 18, 2023 51.47 53.25 51.20 53.14 12,153,792 -0.08(-0.15%)
Aug 17, 2023 55.69 55.97 52.77 53.22 13,867,453 -2.12(-3.83%)
Aug 16, 2023 55.16 55.95 54.35 55.34 8,535,114 +0.00(+0.00%)
Aug 15, 2023 55.69 56.20 54.77 55.34 9,738,010 -0.64(-1.14%)
Aug 14, 2023 54.54 55.99 54.38 55.98 6,539,118 +0.71(+1.28%)
Aug 11, 2023 55.59 55.94 54.71 55.27 8,678,108 -1.20(-2.13%)
Aug 10, 2023 56.30 57.20 55.38 56.47 11,684,581 +1.27(+2.30%)
Aug 09, 2023 56.10 57.06 55.09 55.20 9,705,984 -0.99(-1.76%)
Aug 08, 2023 56.45 57.31 55.73 56.19 12,194,779 -1.38(-2.40%)
Aug 07, 2023 57.61 58.06 56.51 57.57 10,849,108 -0.36(-0.62%)
Aug 04, 2023 60.25 61.18 57.67 57.93 17,069,476 -1.11(-1.88%)
Aug 03, 2023 61.88 64.25 58.33 59.04 35,492,912 -3.39(-5.43%)
Aug 02, 2023 65.64 66.18 61.99 62.43 25,869,476 -5.02(-7.44%)
Aug 01, 2023 66.77 67.64 65.59 67.45 9,953,229 -0.13(-0.19%)
Jul 31, 2023 66.95 68.31 66.76 67.58 9,067,231 +1.54(+2.33%)
Jul 28, 2023 65.01 66.26 64.87 66.04 7,783,163 +2.08(+3.25%)
Jul 27, 2023 66.32 67.79 63.52 63.96 12,817,102 -0.72(-1.11%)
Jul 26, 2023 64.50 65.90 63.91 64.68 8,654,716 -0.31(-0.48%)
Jul 25, 2023 65.91 66.48 64.85 64.99 8,522,039 -1.18(-1.78%)
Jul 24, 2023 67.00 67.70 65.51 66.17 10,434,411 +0.60(+0.92%)
Jul 21, 2023 66.26 66.64 65.19 65.57 7,400,922 +0.13(+0.20%)
Jul 20, 2023 67.27 68.27 65.03 65.44 10,729,581 -2.79(-4.09%)
Jul 19, 2023 67.88 69.13 67.41 68.23 9,134,826 +0.97(+1.44%)
Jul 18, 2023 68.46 68.46 65.25 67.26 14,980,201 -1.42(-2.07%)
Jul 17, 2023 68.60 69.89 67.87 68.68 9,652,604 +0.23(+0.34%)
Jul 14, 2023 70.61 71.43 68.42 68.45 12,111,372 -1.92(-2.73%)
Jul 13, 2023 67.02 70.50 66.81 70.37 22,962,144 +4.43(+6.72%)
Jul 12, 2023 64.37 65.95 63.70 65.94 14,853,284 +2.79(+4.42%)
Jul 11, 2023 62.25 63.28 62.11 63.15 8,326,201 +1.26(+2.04%)
Jul 10, 2023 61.25 62.04 60.51 61.89 8,454,077 +0.22(+0.36%)
Jul 07, 2023 62.11 63.33 61.60 61.67 7,984,150 -0.16(-0.26%)
Jul 06, 2023 63.05 63.30 61.44 61.83 13,313,600 -2.61(-4.05%)
Jul 05, 2023 64.63 64.73 63.07 64.44 12,537,414 -0.41(-0.63%)
Jul 03, 2023 65.04 66.42 64.37 64.85 7,509,489 +0.25(+0.39%)
Jun 30, 2023 64.47 65.35 64.20 64.60 10,880,449 +0.84(+1.32%)
Jun 29, 2023 64.78 64.81 63.17 63.76 8,516,917 -0.86(-1.33%)
Jun 28, 2023 63.80 66.31 63.29 64.62 10,716,852 +0.82(+1.29%)
Jun 27, 2023 63.45 64.54 62.78 63.80 9,587,431 +0.55(+0.87%)
Jun 26, 2023 63.37 64.94 63.12 63.25 8,594,520 -0.54(-0.85%)
Jun 23, 2023 62.03 63.92 61.58 63.79 8,620,878 +0.31(+0.49%)
Jun 22, 2023 62.65 64.06 62.05 63.48 11,138,170 +0.31(+0.49%)
Jun 21, 2023 64.16 64.85 61.85 63.17 12,503,708 -1.09(-1.70%)
Jun 20, 2023 65.00 66.57 63.32 64.26 12,888,051 -0.45(-0.70%)
Jun 16, 2023 66.99 67.36 64.51 64.71 13,567,850 -1.39(-2.10%)
Jun 15, 2023 65.33 66.34 63.82 66.10 11,957,113 +0.22(+0.33%)
Jun 14, 2023 63.98 66.56 63.85 65.88 16,706,877 +2.04(+3.20%)
Jun 13, 2023 66.00 66.50 63.30 63.84 16,195,412 -1.17(-1.80%)
Jun 12, 2023 62.10 65.62 61.93 65.01 23,179,572 +3.65(+5.95%)
Jun 09, 2023 59.80 62.30 59.60 61.36 12,947,267 +2.08(+3.51%)
Jun 08, 2023 59.28 61.12 58.08 59.28 13,227,578 -0.28(-0.47%)
Jun 07, 2023 64.01 64.82 59.33 59.56 18,013,504 -4.10(-6.44%)
Jun 06, 2023 61.90 64.06 60.72 63.66 29,194,752 +3.74(+6.24%)
Jun 05, 2023 58.04 60.85 57.82 59.92 15,257,110 +1.63(+2.80%)
Jun 02, 2023 59.03 59.78 57.94 58.29 12,246,522 +0.35(+0.60%)
Jun 01, 2023 56.42 58.59 55.42 57.94 17,350,350 +0.75(+1.31%)
May 31, 2023 58.16 59.11 56.73 57.19 13,143,001 -1.00(-1.72%)
May 30, 2023 60.60 61.49 57.74 58.19 12,753,477 -1.07(-1.81%)
May 26, 2023 58.00 59.92 57.80 59.26 13,645,015 +1.55(+2.69%)
May 25, 2023 59.47 59.58 57.43 57.71 11,525,581 -1.26(-2.14%)
May 24, 2023 57.75 59.84 57.01 58.97 17,890,144 +0.64(+1.10%)
May 23, 2023 61.28 62.04 57.98 58.33 20,304,812 -3.73(-6.01%)
May 22, 2023 60.21 64.05 60.17 62.06 17,244,400 +1.86(+3.09%)
May 19, 2023 60.70 61.05 59.79 60.20 11,266,483 -0.65(-1.07%)
May 18, 2023 60.79 61.98 60.01 60.85 12,961,886 +0.09(+0.15%)
May 17, 2023 60.48 61.08 59.42 60.76 10,659,431 +0.64(+1.06%)
May 16, 2023 61.20 62.00 60.12 60.12 11,091,779 -1.46(-2.37%)
May 15, 2023 60.76 62.32 60.70 61.58 10,648,810 +0.25(+0.41%)
May 12, 2023 62.40 62.71 61.01 61.33 13,662,821 -1.57(-2.50%)
May 11, 2023 62.40 63.09 61.58 62.90 15,709,154 -0.27(-0.43%)
May 10, 2023 64.31 65.54 63.16 63.17 17,453,546 -0.72(-1.13%)
May 09, 2023 63.48 63.93 62.36 63.89 20,433,514 -0.49(-0.76%)
May 08, 2023 61.60 65.13 61.29 64.38 37,082,164 +2.35(+3.79%)
May 05, 2023 57.30 62.54 57.02 62.03 43,103,984 +4.73(+8.25%)
May 04, 2023 54.87 59.82 53.88 57.30 88,907,344 +11.03(+23.84%)
May 03, 2023 46.80 47.97 46.19 46.27 15,460,348 -0.51(-1.09%)
May 02, 2023 46.87 47.63 46.08 46.78 11,253,172 -0.50(-1.06%)
May 01, 2023 48.13 48.92 47.13 47.28 9,574,549 -1.17(-2.41%)
Apr 28, 2023 46.94 48.87 46.92 48.45 10,411,847 +0.86(+1.81%)
Apr 27, 2023 47.43 47.62 46.34 47.59 11,462,906 +1.22(+2.63%)
Apr 26, 2023 47.23 47.42 46.17 46.37 8,123,699 -0.09(-0.19%)
Apr 25, 2023 47.50 47.50 46.28 46.46 9,370,748 -1.56(-3.25%)
Apr 24, 2023 48.85 49.45 47.54 48.02 10,041,007 -0.92(-1.88%)
Apr 21, 2023 48.23 48.99 47.87 48.94 12,149,033 +0.94(+1.96%)
Apr 20, 2023 48.40 48.74 47.64 48.00 12,155,702 -1.05(-2.14%)
Apr 19, 2023 48.42 49.40 48.31 49.05 10,224,442 -0.15(-0.30%)
Apr 18, 2023 48.97 49.86 48.63 49.20 13,928,977 +0.68(+1.40%)
Apr 17, 2023 46.11 48.82 45.91 48.52 17,272,002 +2.13(+4.59%)
Apr 14, 2023 45.51 46.48 45.11 46.39 9,819,480 +0.66(+1.44%)
Apr 13, 2023 45.75 46.72 45.63 45.73 12,852,668 +0.43(+0.95%)
Apr 12, 2023 47.14 48.75 45.22 45.30 30,868,024 +0.52(+1.16%)
Apr 11, 2023 45.09 45.55 44.18 44.78 9,266,422 -0.57(-1.26%)
Apr 10, 2023 44.69 45.61 44.05 45.35 9,586,713 +0.00(+0.00%)
Apr 06, 2023 44.68 45.63 43.50 45.35 11,908,502 +0.16(+0.35%)
Apr 05, 2023 47.34 47.42 45.18 45.19 12,278,738 -2.40(-5.04%)
Apr 04, 2023 47.78 48.26 47.32 47.59 11,375,247 -0.09(-0.19%)
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.