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
Twilio
(NY:
TWLO
)
57.40
-0.04 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2020
246.41
250.74
244.44
247.09
1,682,977
-1.71(-0.69%)
Sep 29, 2020
245.00
251.75
243.00
248.80
1,422,656
+4.28(+1.75%)
Sep 28, 2020
246.61
249.05
241.26
244.52
1,723,871
-0.50(-0.20%)
Sep 25, 2020
238.58
246.69
234.03
245.02
1,529,800
+6.62(+2.78%)
Sep 24, 2020
229.99
245.16
227.71
238.40
2,449,846
+6.40(+2.76%)
Sep 23, 2020
234.57
238.72
230.89
232.00
2,111,726
-5.00(-2.11%)
Sep 22, 2020
239.07
241.38
233.97
237.00
1,896,337
-1.30(-0.55%)
Sep 21, 2020
224.06
238.76
222.00
238.30
2,023,778
+12.90(+5.72%)
Sep 18, 2020
225.20
227.80
220.48
225.40
1,921,600
+3.53(+1.59%)
Sep 17, 2020
220.00
223.11
216.23
221.87
1,982,321
-6.87(-3.00%)
Sep 16, 2020
226.10
235.75
224.63
228.74
1,706,787
+2.41(+1.06%)
Sep 15, 2020
228.29
231.51
222.89
226.33
1,359,846
+0.42(+0.19%)
Sep 14, 2020
228.47
231.29
222.09
225.91
1,417,320
+1.50(+0.67%)
Sep 11, 2020
235.51
235.51
220.89
224.41
1,561,900
-6.76(-2.92%)
Sep 10, 2020
236.59
243.67
229.55
231.17
1,658,180
-1.94(-0.83%)
Sep 09, 2020
233.70
235.62
226.53
233.11
1,729,096
+6.95(+3.07%)
Sep 08, 2020
223.18
234.55
222.33
226.16
2,195,258
-7.34(-3.14%)
Sep 04, 2020
245.15
248.00
223.01
233.50
3,649,300
-14.89(-5.99%)
Sep 03, 2020
255.02
258.42
243.76
248.39
3,386,746
-15.81(-5.98%)
Sep 02, 2020
279.11
279.41
258.78
264.20
2,903,300
-9.04(-3.31%)
Sep 01, 2020
274.36
283.34
272.00
273.24
2,739,291
+3.48(+1.29%)
Aug 31, 2020
266.14
270.74
261.90
269.76
1,782,702
+5.31(+2.01%)
Aug 28, 2020
264.00
274.36
262.50
264.45
2,030,200
+2.93(+1.12%)
Aug 27, 2020
265.00
268.73
260.20
261.52
2,538,726
-3.50(-1.32%)
Aug 26, 2020
254.00
267.94
253.17
265.02
2,959,591
+15.51(+6.22%)
Aug 25, 2020
242.70
250.36
240.71
249.51
1,833,464
+4.04(+1.65%)
Aug 24, 2020
254.29
254.52
240.33
245.47
1,992,449
-5.79(-2.30%)
Aug 21, 2020
259.92
261.45
251.10
251.26
1,608,200
-6.39(-2.48%)
Aug 20, 2020
248.02
258.60
247.00
257.65
2,050,016
+6.65(+2.65%)
Aug 19, 2020
250.81
253.40
248.50
251.00
1,558,979
-0.94(-0.37%)
Aug 18, 2020
250.05
254.80
247.44
251.94
2,244,444
+4.14(+1.67%)
Aug 17, 2020
242.99
249.12
242.00
247.80
2,100,514
+7.74(+3.22%)
Aug 14, 2020
246.00
247.00
238.51
240.06
1,508,200
-3.93(-1.61%)
Aug 13, 2020
243.64
248.35
242.61
243.99
1,844,789
+3.06(+1.27%)
Aug 12, 2020
244.47
247.52
240.24
240.93
2,443,096
-3.56(-1.46%)
Aug 11, 2020
246.59
252.29
242.66
244.49
3,048,790
-5.56(-2.22%)
Aug 10, 2020
248.12
252.70
241.36
250.05
4,921,200
+1.05(+0.42%)
Aug 07, 2020
245.83
257.50
241.73
249.00
9,523,200
-11.49(-4.41%)
Aug 06, 2020
272.63
275.39
260.00
260.49
4,314,940
-17.62(-6.34%)
Aug 05, 2020
277.00
280.56
268.62
278.11
6,257,458
-5.65(-1.99%)
Aug 04, 2020
285.00
286.99
280.13
283.76
5,230,144
-2.57(-0.90%)
Aug 03, 2020
282.18
288.81
279.31
286.33
3,741,683
+8.91(+3.21%)
Jul 31, 2020
273.00
277.42
267.14
277.42
3,379,400
+9.97(+3.73%)
Jul 30, 2020
263.49
269.78
259.41
267.45
2,567,850
+2.83(+1.07%)
Jul 29, 2020
253.09
265.36
250.47
264.62
3,265,157
+14.83(+5.94%)
Jul 28, 2020
252.96
256.31
249.56
249.79
1,562,017
-3.07(-1.21%)
Jul 27, 2020
252.00
256.60
247.62
252.86
1,610,952
+4.57(+1.84%)
Jul 24, 2020
248.50
250.48
235.70
248.29
2,787,000
-6.03(-2.37%)
Jul 23, 2020
263.50
270.50
253.29
254.32
3,049,823
-7.73(-2.95%)
Jul 22, 2020
262.53
271.00
260.13
262.05
3,223,791
+1.54(+0.59%)
Jul 21, 2020
263.55
264.50
250.05
260.51
4,315,901
-2.46(-0.94%)
Jul 20, 2020
240.00
264.36
237.54
262.97
5,173,592
+24.40(+10.23%)
Jul 17, 2020
225.80
239.63
222.97
238.57
4,500,600
+16.19(+7.28%)
Jul 16, 2020
221.98
224.00
217.24
222.38
2,460,749
-1.89(-0.84%)
Jul 15, 2020
226.28
226.68
216.78
224.27
2,375,095
+0.45(+0.20%)
Jul 14, 2020
222.11
227.36
214.32
223.82
3,200,649
-0.98(-0.44%)
Jul 13, 2020
241.62
244.00
223.37
224.80
2,693,835
-15.78(-6.56%)
Jul 10, 2020
245.00
245.30
238.65
240.58
2,185,500
-4.72(-1.92%)
Jul 09, 2020
245.50
247.50
237.44
245.30
2,609,174
+1.69(+0.69%)
Jul 08, 2020
235.50
244.99
234.92
243.61
3,514,590
+10.31(+4.42%)
Jul 07, 2020
235.23
239.47
232.82
233.30
1,943,089
-2.14(-0.91%)
Jul 06, 2020
237.66
242.00
232.57
235.44
2,575,509
+3.09(+1.33%)
Jul 02, 2020
230.61
236.50
227.46
232.35
3,375,400
+4.58(+2.01%)
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
.