Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Veeva Systems Inc
(NY:
VEEV
)
183.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
182.39
188.42
181.48
181.95
1,313,123
-3.05(-1.65%)
Apr 28, 2022
181.59
185.45
176.24
185.00
1,500,761
+4.90(+2.72%)
Apr 27, 2022
179.37
183.49
175.20
180.10
1,501,642
-0.12(-0.07%)
Apr 26, 2022
182.54
183.09
178.28
180.22
954,675
-3.88(-2.11%)
Apr 25, 2022
182.75
187.45
182.19
184.10
694,631
+0.13(+0.07%)
Apr 22, 2022
187.21
188.59
183.01
183.97
633,367
-2.01(-1.08%)
Apr 21, 2022
195.35
198.11
185.38
185.98
627,543
-7.19(-3.72%)
Apr 20, 2022
198.06
198.57
192.56
193.17
565,809
-6.09(-3.06%)
Apr 19, 2022
189.14
200.03
189.14
199.26
791,164
+11.12(+5.91%)
Apr 18, 2022
191.00
191.69
185.84
188.14
574,972
-3.32(-1.73%)
Apr 14, 2022
197.67
197.88
191.35
191.46
573,809
-5.74(-2.91%)
Apr 13, 2022
190.77
199.20
189.54
197.20
875,622
+5.48(+2.86%)
Apr 12, 2022
199.55
201.92
191.37
191.72
885,631
-3.95(-2.02%)
Apr 11, 2022
193.45
196.84
190.01
195.67
1,087,572
-0.69(-0.35%)
Apr 08, 2022
201.97
203.42
196.15
196.36
967,680
-7.78(-3.81%)
Apr 07, 2022
207.03
211.61
203.00
204.14
817,372
-3.34(-1.61%)
Apr 06, 2022
208.33
208.64
203.92
207.48
906,958
-4.91(-2.31%)
Apr 05, 2022
216.75
216.75
211.05
212.39
814,636
-3.63(-1.68%)
Apr 04, 2022
216.70
219.32
215.28
216.02
780,678
-0.74(-0.34%)
Apr 01, 2022
211.60
217.33
211.60
216.76
892,483
+4.30(+2.02%)
Mar 31, 2022
214.96
215.13
210.97
212.46
970,587
-1.55(-0.72%)
Mar 30, 2022
212.92
215.85
211.97
214.01
1,435,036
-1.16(-0.54%)
Mar 29, 2022
203.78
216.39
202.67
215.17
1,515,803
+15.29(+7.65%)
Mar 28, 2022
198.17
201.99
195.07
199.88
522,940
+4.00(+2.04%)
Mar 25, 2022
198.90
199.14
192.29
195.88
510,508
-1.87(-0.95%)
Mar 24, 2022
197.61
197.76
193.29
197.75
754,348
+0.49(+0.25%)
Mar 23, 2022
196.09
199.46
193.27
197.26
756,793
-2.82(-1.41%)
Mar 22, 2022
194.72
202.29
193.07
200.08
767,358
+5.66(+2.91%)
Mar 21, 2022
194.80
197.59
190.26
194.42
665,324
-2.75(-1.39%)
Mar 18, 2022
191.70
199.10
191.60
197.17
1,694,949
+5.41(+2.82%)
Mar 17, 2022
184.69
192.61
183.41
191.76
1,036,602
+6.94(+3.76%)
Mar 16, 2022
177.86
187.74
176.62
184.82
1,265,394
+10.79(+6.20%)
Mar 15, 2022
172.19
176.18
171.00
174.03
1,014,953
+3.24(+1.90%)
Mar 14, 2022
174.54
176.83
166.48
170.79
1,503,732
-3.65(-2.09%)
Mar 11, 2022
186.72
186.72
174.34
174.44
958,367
-9.91(-5.38%)
Mar 10, 2022
185.64
184.35
1,225,090
-4.30(-2.28%)
Mar 09, 2022
186.04
191.91
183.01
188.65
1,073,527
+6.82(+3.75%)
Mar 08, 2022
180.36
185.85
177.39
181.83
1,599,733
+0.33(+0.18%)
Mar 07, 2022
186.48
188.17
179.34
181.50
1,448,876
-6.19(-3.30%)
Mar 04, 2022
192.49
195.82
185.12
187.69
1,975,674
-5.47(-2.83%)
Mar 03, 2022
195.25
198.73
187.57
193.16
4,950,638
-37.46(-16.24%)
Mar 02, 2022
232.00
232.76
226.86
230.62
834,875
-1.43(-0.62%)
Mar 01, 2022
226.87
234.89
226.87
232.05
1,081,682
+3.00(+1.31%)
Feb 28, 2022
225.53
230.25
223.77
229.05
1,044,579
+3.10(+1.37%)
Feb 25, 2022
222.81
226.32
220.19
225.95
663,795
+1.80(+0.80%)
Feb 24, 2022
200.00
225.59
199.41
224.15
1,598,376
+14.87(+7.11%)
Feb 23, 2022
218.95
219.39
209.20
209.28
1,059,157
-7.99(-3.68%)
Feb 22, 2022
216.76
223.46
215.17
217.27
1,287,576
-0.63(-0.29%)
Feb 18, 2022
217.90
0
-1.39(-0.63%)
Feb 17, 2022
227.98
228.56
218.64
219.29
691,287
-10.07(-4.39%)
Feb 16, 2022
229.00
230.00
223.00
229.36
603,209
-0.55(-0.24%)
Feb 15, 2022
231.89
232.84
227.75
229.91
644,055
+1.98(+0.87%)
Feb 14, 2022
225.52
233.61
225.00
227.93
601,659
-0.46(-0.20%)
Feb 11, 2022
234.52
237.44
226.26
228.39
802,764
-5.16(-2.21%)
Feb 10, 2022
232.05
239.67
230.22
233.55
956,372
-3.11(-1.31%)
Feb 09, 2022
235.20
237.44
233.06
236.66
729,150
+4.68(+2.02%)
Feb 08, 2022
229.10
232.81
227.41
231.98
824,242
-0.15(-0.06%)
Feb 07, 2022
231.59
237.25
230.59
232.13
472,884
-0.68(-0.29%)
Feb 04, 2022
229.73
235.87
228.18
232.81
960,503
+3.88(+1.69%)
Feb 03, 2022
231.24
227.72
228.93
783,673
-6.80(-2.88%)
Feb 02, 2022
236.85
239.31
232.34
235.73
654,077
-2.37(-1.00%)
Feb 01, 2022
236.16
238.90
231.70
238.10
850,870
+1.56(+0.66%)
Jan 31, 2022
226.49
236.83
236.54
1,078,384
+11.80(+5.25%)
Jan 28, 2022
218.95
225.12
212.51
224.74
952,494
+10.16(+4.73%)
Jan 27, 2022
219.91
224.54
212.49
214.58
1,219,829
-2.58(-1.19%)
Jan 26, 2022
226.83
229.65
214.97
217.16
1,416,823
-4.16(-1.88%)
Jan 25, 2022
222.98
226.26
220.11
221.32
1,623,788
-6.04(-2.66%)
Jan 24, 2022
214.75
227.85
214.75
227.36
1,684,093
+5.28(+2.38%)
Jan 21, 2022
220.82
227.96
219.21
222.08
1,588,454
-0.60(-0.27%)
Jan 20, 2022
222.54
230.99
222.01
222.68
1,328,910
+2.55(+1.16%)
Jan 19, 2022
219.18
224.00
216.75
220.13
1,026,963
+1.86(+0.85%)
Jan 18, 2022
220.00
223.46
216.61
218.27
1,062,453
-5.58(-2.49%)
Jan 14, 2022
223.85
0
-3.30(-1.45%)
Jan 13, 2022
239.75
241.93
227.12
227.15
783,262
-12.55(-5.24%)
Jan 12, 2022
240.52
244.83
235.89
239.70
848,689
-0.34(-0.14%)
Jan 11, 2022
239.26
241.88
235.40
240.04
633,506
+0.18(+0.08%)
Jan 10, 2022
225.51
240.30
223.91
239.86
1,772,648
+8.39(+3.62%)
Jan 07, 2022
235.89
242.46
231.09
231.47
1,277,449
-10.20(-4.22%)
Jan 06, 2022
243.59
249.46
238.59
241.67
1,285,805
+0.10(+0.04%)
Jan 05, 2022
252.40
255.63
241.40
241.57
1,253,097
-13.45(-5.27%)
Jan 04, 2022
256.11
256.87
246.10
255.02
1,287,459
-1.29(-0.50%)
Jan 03, 2022
256.39
257.68
250.78
256.31
661,760
+0.83(+0.32%)
Dec 31, 2021
259.05
260.37
255.40
255.48
476,005
-4.53(-1.74%)
Dec 30, 2021
260.10
263.55
259.63
260.01
331,080
+1.14(+0.44%)
Dec 29, 2021
257.32
259.65
256.22
258.87
479,451
+0.46(+0.18%)
Dec 28, 2021
264.36
264.36
258.09
258.41
443,062
-4.45(-1.69%)
Dec 27, 2021
260.00
263.60
259.28
262.86
427,259
+2.25(+0.86%)
Dec 23, 2021
262.98
263.87
258.58
260.61
485,057
-0.64(-0.24%)
Dec 22, 2021
263.45
266.72
259.70
261.25
578,104
-2.20(-0.84%)
Dec 21, 2021
253.74
264.04
253.34
263.45
944,085
+12.73(+5.08%)
Dec 20, 2021
252.85
255.59
249.75
250.72
898,099
-6.21(-2.42%)
Dec 17, 2021
254.25
260.60
252.94
256.93
1,780,107
+2.70(+1.06%)
Dec 16, 2021
253.51
262.94
252.30
254.23
1,221,775
-9.24(-3.51%)
Dec 15, 2021
262.44
265.38
256.96
263.47
1,131,688
+1.47(+0.56%)
Dec 14, 2021
265.56
268.80
258.50
262.00
1,173,602
-4.83(-1.81%)
Dec 13, 2021
266.15
271.45
265.66
266.83
892,194
+1.04(+0.39%)
Dec 10, 2021
267.83
272.00
262.65
265.79
1,438,412
-1.54(-0.58%)
Dec 09, 2021
272.90
274.29
266.76
267.33
1,036,603
-5.49(-2.01%)
Dec 08, 2021
269.41
273.09
266.99
272.82
860,405
+2.84(+1.05%)
Dec 07, 2021
270.37
273.49
266.10
269.98
1,433,277
+7.61(+2.90%)
Dec 06, 2021
249.34
263.75
249.21
262.37
1,654,941
+12.88(+5.16%)
Dec 03, 2021
261.96
264.00
247.03
249.49
1,807,191
-12.92(-4.92%)
Dec 02, 2021
245.62
263.19
243.70
262.41
3,195,958
-9.71(-3.57%)
Dec 01, 2021
286.43
287.50
271.28
272.12
1,434,251
-10.46(-3.70%)
Nov 30, 2021
295.28
296.66
280.04
282.58
1,782,641
-11.51(-3.91%)
Nov 29, 2021
291.76
296.00
289.71
294.09
1,085,454
+4.51(+1.56%)
Nov 26, 2021
292.92
297.93
288.40
289.58
399,018
-1.42(-0.49%)
Nov 24, 2021
287.28
292.73
282.31
291.00
1,054,507
+2.58(+0.89%)
Nov 23, 2021
288.82
290.71
282.00
288.42
1,056,978
-3.63(-1.24%)
Nov 22, 2021
305.28
305.28
291.94
292.05
1,053,301
-13.09(-4.29%)
Nov 19, 2021
307.90
310.75
304.46
305.14
457,183
-2.27(-0.74%)
Nov 18, 2021
316.88
308.86
307.31
307.41
544,841
-7.74(-2.46%)
Nov 17, 2021
321.07
321.07
313.69
315.15
282,383
-4.71(-1.47%)
Nov 16, 2021
314.34
320.08
314.31
319.86
427,295
+4.32(+1.37%)
Nov 15, 2021
317.07
319.34
315.09
315.54
252,388
-2.13(-0.67%)
Nov 12, 2021
316.46
319.55
314.34
317.67
331,577
+4.74(+1.51%)
Nov 11, 2021
314.94
315.68
312.31
312.93
217,910
-0.85(-0.27%)
Nov 10, 2021
316.92
313.78
373,058
-6.31(-1.97%)
Nov 09, 2021
320.09
322.52
318.65
320.09
283,444
-0.36(-0.11%)
Nov 08, 2021
319.39
322.52
316.70
320.45
428,399
+1.63(+0.51%)
Nov 05, 2021
317.72
323.46
315.79
318.82
392,319
-1.19(-0.37%)
Nov 04, 2021
319.00
321.87
317.58
320.01
388,381
+1.85(+0.58%)
Nov 03, 2021
316.20
318.55
311.71
318.16
285,605
+2.13(+0.67%)
Nov 02, 2021
315.86
316.16
312.01
316.03
434,249
+1.22(+0.39%)
Nov 01, 2021
317.13
318.46
313.33
314.81
477,073
-2.20(-0.69%)
Oct 29, 2021
312.66
320.80
312.15
317.01
628,954
+2.75(+0.88%)
Oct 28, 2021
313.69
319.81
311.55
314.26
739,688
+0.80(+0.26%)
Oct 27, 2021
323.80
325.66
312.93
313.46
838,068
-9.53(-2.95%)
Oct 26, 2021
322.95
322.99
538,701
+1.34(+0.42%)
Oct 25, 2021
321.00
325.38
316.87
321.65
889,571
+1.09(+0.34%)
Oct 22, 2021
325.82
327.78
320.30
320.56
470,843
-4.69(-1.44%)
Oct 21, 2021
321.60
325.85
320.56
325.25
896,583
+5.25(+1.64%)
Oct 20, 2021
320.00
323.93
318.92
320.00
754,751
+0.76(+0.24%)
Oct 19, 2021
312.35
319.96
311.50
319.24
727,546
+8.75(+2.82%)
Oct 18, 2021
308.29
311.28
306.69
310.49
592,308
+1.05(+0.34%)
Oct 15, 2021
308.17
311.51
306.07
309.44
537,319
+1.15(+0.37%)
Oct 14, 2021
303.23
310.55
303.23
308.29
873,677
+9.29(+3.11%)
Oct 13, 2021
288.06
299.81
288.06
299.00
1,071,641
+13.00(+4.55%)
Oct 12, 2021
285.97
289.37
284.20
286.00
486,706
+1.80(+0.63%)
Oct 11, 2021
285.90
287.50
283.23
284.20
576,498
-2.30(-0.80%)
Oct 08, 2021
289.25
289.65
283.71
286.50
798,338
-1.50(-0.52%)
Oct 07, 2021
284.07
290.60
283.63
288.00
677,252
+5.75(+2.04%)
Oct 06, 2021
279.62
284.27
278.04
282.25
526,309
+2.25(+0.80%)
Oct 05, 2021
279.67
282.88
279.56
280.00
578,627
+0.44(+0.16%)
Oct 04, 2021
285.42
287.28
275.85
279.56
722,557
-7.72(-2.69%)
Oct 01, 2021
288.57
288.60
281.41
287.28
416,297
-0.89(-0.31%)
Sep 30, 2021
284.00
289.48
284.00
288.17
955,669
+5.23(+1.85%)
Sep 29, 2021
287.80
289.00
282.55
282.94
699,961
-2.18(-0.76%)
Sep 28, 2021
289.82
290.78
284.21
285.12
623,054
-9.80(-3.32%)
Sep 27, 2021
296.38
296.89
290.68
294.92
911,253
-5.01(-1.67%)
Sep 24, 2021
298.55
299.94
295.24
299.93
410,495
+1.23(+0.41%)
Sep 23, 2021
299.10
301.27
296.61
298.70
571,789
+1.25(+0.42%)
Sep 22, 2021
300.00
300.00
296.89
297.45
719,082
-1.19(-0.40%)
Sep 21, 2021
298.92
300.80
297.40
298.64
336,790
+1.29(+0.43%)
Sep 20, 2021
298.67
302.00
293.27
297.35
559,441
-4.79(-1.59%)
Sep 17, 2021
304.98
307.05
301.49
302.14
1,935,292
-2.86(-0.94%)
Sep 16, 2021
298.55
305.05
298.55
305.00
881,827
+5.26(+1.75%)
Sep 15, 2021
299.44
301.35
296.74
299.74
544,993
+0.73(+0.24%)
Sep 14, 2021
299.52
300.75
297.25
299.01
476,350
+0.03(+0.01%)
Sep 13, 2021
304.19
304.19
297.12
298.98
674,936
-3.84(-1.27%)
Sep 10, 2021
306.50
307.96
302.32
302.82
814,006
-3.31(-1.08%)
Sep 09, 2021
306.97
310.83
305.85
306.13
629,161
-1.12(-0.36%)
Sep 08, 2021
308.93
313.68
306.60
307.25
846,894
-2.47(-0.80%)
Sep 07, 2021
316.46
317.52
308.16
309.72
1,032,538
-7.92(-2.49%)
Sep 03, 2021
315.94
319.00
313.21
317.64
1,192,956
+1.70(+0.54%)
Sep 02, 2021
313.89
316.77
306.54
315.94
3,696,176
-17.88(-5.36%)
Sep 01, 2021
333.56
336.13
328.67
333.82
1,064,211
+1.84(+0.55%)
Aug 31, 2021
333.91
334.37
329.34
331.98
693,667
-0.67(-0.20%)
Aug 30, 2021
330.68
336.52
330.68
332.65
436,542
+2.23(+0.67%)
Aug 27, 2021
325.69
332.83
323.13
330.42
695,614
+5.86(+1.81%)
Aug 26, 2021
327.00
331.55
324.29
324.56
421,673
-1.46(-0.45%)
Aug 25, 2021
322.35
326.78
321.00
326.02
775,934
+4.19(+1.30%)
Aug 24, 2021
323.26
326.98
321.27
321.83
694,722
-0.61(-0.19%)
Aug 23, 2021
321.78
323.75
320.17
322.44
779,730
+1.72(+0.54%)
Aug 20, 2021
320.70
322.87
317.52
320.72
728,836
+2.83(+0.89%)
Aug 19, 2021
315.59
321.74
315.59
317.89
1,066,534
+1.24(+0.39%)
Aug 18, 2021
318.20
320.43
316.65
316.65
587,322
-1.48(-0.47%)
Aug 17, 2021
317.38
319.82
315.32
318.13
604,797
-1.09(-0.34%)
Aug 16, 2021
322.38
322.75
317.75
319.22
770,501
-2.58(-0.80%)
Aug 13, 2021
320.28
322.55
317.56
321.80
774,390
+1.30(+0.41%)
Aug 12, 2021
319.73
325.32
318.87
320.50
588,261
+1.41(+0.44%)
Aug 11, 2021
322.00
322.95
313.89
319.09
1,308,461
-0.76(-0.24%)
Aug 10, 2021
333.89
333.93
319.50
319.85
1,588,403
-12.49(-3.76%)
Aug 09, 2021
339.95
339.95
332.01
332.34
887,193
-6.48(-1.91%)
Aug 06, 2021
340.23
342.30
336.27
338.82
322,136
-2.18(-0.64%)
Aug 05, 2021
341.88
343.96
339.47
341.00
370,074
+0.02(+0.01%)
Aug 04, 2021
338.15
341.94
335.79
340.98
615,490
+2.93(+0.87%)
Aug 03, 2021
334.16
338.69
332.37
338.05
392,300
+5.27(+1.58%)
Aug 02, 2021
333.73
334.75
328.00
332.78
411,794
+0.07(+0.02%)
Jul 30, 2021
327.50
334.34
326.95
332.71
374,612
+0.10(+0.03%)
Jul 29, 2021
330.67
335.00
329.31
332.61
269,187
+0.51(+0.15%)
Jul 28, 2021
326.50
333.60
326.50
332.10
402,427
+5.67(+1.74%)
Jul 27, 2021
327.36
328.61
322.25
326.43
362,572
-1.95(-0.59%)
Jul 26, 2021
334.10
334.10
327.44
328.38
342,072
-4.68(-1.41%)
Jul 23, 2021
328.54
333.56
326.91
333.06
438,582
+4.99(+1.52%)
Jul 22, 2021
325.21
329.01
324.03
328.07
299,046
+4.20(+1.30%)
Jul 21, 2021
327.56
329.07
320.25
323.87
489,261
-0.09(-0.03%)
Jul 20, 2021
318.64
327.10
316.43
323.96
837,296
+6.27(+1.97%)
Jul 19, 2021
313.04
318.74
310.80
317.69
469,616
+2.29(+0.73%)
Jul 16, 2021
314.71
317.28
312.92
315.40
354,133
+2.48(+0.79%)
Jul 15, 2021
314.81
315.00
309.60
312.92
520,591
-2.24(-0.71%)
Jul 14, 2021
323.54
324.11
314.95
315.16
436,284
-4.89(-1.53%)
Jul 13, 2021
322.00
323.67
319.80
320.05
423,164
-1.82(-0.57%)
Jul 12, 2021
325.00
326.89
318.84
321.87
493,122
+0.46(+0.14%)
Jul 09, 2021
319.07
321.81
317.36
321.41
307,637
+1.01(+0.32%)
Jul 08, 2021
317.40
322.57
316.01
320.40
423,407
-4.56(-1.40%)
Jul 07, 2021
322.00
325.31
319.00
324.96
696,313
+4.40(+1.37%)
Jul 06, 2021
316.91
321.66
316.14
320.56
508,342
+4.44(+1.40%)
Jul 02, 2021
314.68
317.55
313.80
316.12
332,003
+2.48(+0.79%)
Jul 01, 2021
310.00
313.95
308.80
313.64
447,214
+2.69(+0.87%)
Jun 30, 2021
319.54
319.54
310.94
310.95
573,835
-9.18(-2.87%)
Jun 29, 2021
319.09
322.42
317.53
320.13
554,891
+1.38(+0.43%)
Jun 28, 2021
314.75
321.12
313.02
318.75
641,998
+6.31(+2.02%)
Jun 25, 2021
312.58
314.04
310.28
312.44
750,718
+0.44(+0.14%)
Jun 24, 2021
311.12
314.75
311.01
312.00
520,342
+0.88(+0.28%)
Jun 23, 2021
311.67
313.67
310.62
311.12
447,476
-1.10(-0.35%)
Jun 22, 2021
307.09
312.69
304.86
312.22
646,052
+3.96(+1.28%)
Jun 21, 2021
306.70
311.88
300.25
308.26
685,137
+1.56(+0.51%)
Jun 18, 2021
303.42
310.43
303.42
306.70
1,139,449
+1.34(+0.44%)
Jun 17, 2021
296.29
307.62
296.29
305.36
620,363
+7.46(+2.50%)
Jun 16, 2021
299.35
301.30
294.49
297.90
768,538
-2.32(-0.77%)
Jun 15, 2021
303.90
304.62
299.03
300.22
444,922
-3.68(-1.21%)
Jun 14, 2021
299.21
305.97
298.96
303.90
586,687
+4.69(+1.57%)
Jun 11, 2021
294.91
299.51
294.02
299.21
661,573
+4.23(+1.43%)
Jun 10, 2021
289.00
295.78
288.20
294.98
582,039
+4.34(+1.49%)
Jun 09, 2021
294.59
295.88
290.07
290.64
519,395
-1.85(-0.63%)
Jun 08, 2021
294.91
296.95
291.89
292.49
586,366
+1.04(+0.36%)
Jun 07, 2021
288.79
295.13
288.57
291.45
606,033
+3.16(+1.10%)
Jun 04, 2021
286.95
289.81
283.24
288.29
704,098
+3.15(+1.10%)
Jun 03, 2021
288.18
291.26
284.28
285.14
631,658
-5.24(-1.80%)
Jun 02, 2021
280.00
291.72
280.00
290.38
962,039
+4.87(+1.71%)
Jun 01, 2021
287.73
290.88
280.22
285.51
942,485
-5.83(-2.00%)
May 28, 2021
288.55
302.00
288.00
291.34
2,512,120
+26.69(+10.09%)
May 27, 2021
264.45
268.60
260.74
264.65
1,187,533
-2.96(-1.11%)
May 26, 2021
267.10
268.94
264.24
267.61
897,437
+2.95(+1.11%)
May 25, 2021
264.97
266.04
262.41
264.66
557,146
+1.85(+0.70%)
May 24, 2021
262.82
265.33
262.33
262.81
439,893
+2.50(+0.96%)
May 21, 2021
266.88
267.98
259.66
260.31
774,231
-3.61(-1.37%)
May 20, 2021
255.45
264.59
254.11
263.92
933,220
+10.67(+4.21%)
May 19, 2021
248.55
254.84
247.08
253.25
642,847
+0.86(+0.34%)
May 18, 2021
249.44
253.99
246.74
252.39
883,656
+4.47(+1.80%)
May 17, 2021
250.49
252.47
245.90
247.92
452,355
-3.78(-1.50%)
May 14, 2021
248.07
254.14
246.55
251.70
666,776
+6.04(+2.46%)
May 13, 2021
248.87
250.82
240.68
245.66
906,025
-1.36(-0.55%)
May 12, 2021
247.64
251.22
243.95
247.02
679,339
-5.79(-2.29%)
May 11, 2021
241.97
254.61
241.65
252.81
949,991
+3.67(+1.47%)
May 10, 2021
255.96
256.73
247.92
249.14
1,111,237
-10.82(-4.16%)
May 07, 2021
261.45
265.31
258.38
259.96
430,112
+1.71(+0.66%)
May 06, 2021
258.80
258.80
251.20
258.25
720,023
-2.12(-0.81%)
May 05, 2021
264.23
268.15
259.32
260.37
830,365
-3.90(-1.48%)
May 04, 2021
274.56
275.39
261.10
264.27
1,052,027
-13.49(-4.86%)
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
.