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
Teladoc Health Inc
(NY:
TDOC
)
12.73
-0.17 (-1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2020
198.00
199.99
190.25
198.77
3,105,923
+2.32(+1.18%)
Nov 27, 2020
192.00
197.44
191.01
196.45
1,758,100
+5.86(+3.07%)
Nov 25, 2020
188.28
190.73
186.58
190.59
2,114,700
+4.17(+2.24%)
Nov 24, 2020
193.49
193.50
184.20
186.42
3,900,475
-7.59(-3.91%)
Nov 23, 2020
200.00
200.71
193.22
194.01
3,099,002
-5.99(-3.00%)
Nov 20, 2020
192.51
200.33
192.24
200.00
4,447,600
+8.81(+4.61%)
Nov 19, 2020
182.00
192.77
182.00
191.19
4,383,443
+9.32(+5.12%)
Nov 18, 2020
180.03
184.88
177.30
181.87
4,215,303
+2.53(+1.41%)
Nov 17, 2020
178.97
181.85
177.22
179.34
3,691,141
+2.34(+1.32%)
Nov 16, 2020
178.10
181.14
175.10
177.00
6,235,982
-6.07(-3.32%)
Nov 13, 2020
190.00
190.70
178.38
183.07
4,602,200
-3.92(-2.10%)
Nov 12, 2020
186.95
189.64
183.72
186.99
3,763,421
+4.44(+2.43%)
Nov 11, 2020
177.55
183.12
173.65
182.55
4,539,031
+10.11(+5.86%)
Nov 10, 2020
180.41
180.99
168.50
172.44
7,779,999
-5.54(-3.11%)
Nov 09, 2020
191.38
193.70
175.40
177.98
10,965,655
-28.16(-13.66%)
Nov 06, 2020
208.50
209.27
205.55
206.14
2,418,600
-2.37(-1.14%)
Nov 05, 2020
205.60
209.35
203.48
208.51
3,267,231
+9.77(+4.92%)
Nov 04, 2020
200.00
206.14
197.11
198.74
3,979,258
+3.50(+1.79%)
Nov 03, 2020
192.00
196.92
190.29
195.24
3,376,179
+4.84(+2.54%)
Nov 02, 2020
194.00
194.93
186.50
190.40
5,626,684
-6.06(-3.08%)
Oct 30, 2020
215.99
215.99
192.14
196.46
6,104,300
-21.43(-9.84%)
Oct 29, 2020
217.59
228.06
213.75
217.89
11,253,898
-9.05(-3.99%)
Oct 28, 2020
220.13
231.00
220.10
226.94
4,572,193
+3.88(+1.74%)
Oct 27, 2020
214.69
224.80
214.51
223.06
2,833,798
+10.91(+5.14%)
Oct 26, 2020
215.00
223.70
209.00
212.15
2,213,968
-4.17(-1.93%)
Oct 23, 2020
215.00
217.00
212.10
216.32
1,347,500
+1.52(+0.71%)
Oct 22, 2020
218.40
221.77
214.14
214.80
1,547,205
-1.97(-0.91%)
Oct 21, 2020
224.74
230.82
212.65
216.77
2,220,160
-5.46(-2.46%)
Oct 20, 2020
223.80
226.27
221.29
222.23
1,274,411
-1.46(-0.65%)
Oct 19, 2020
222.71
228.02
221.58
223.69
1,667,727
+2.40(+1.08%)
Oct 16, 2020
227.50
228.19
220.63
221.29
1,279,200
-3.06(-1.36%)
Oct 15, 2020
225.34
228.70
220.01
224.35
2,063,336
-6.10(-2.65%)
Oct 14, 2020
233.53
234.10
226.71
230.45
2,188,924
-1.35(-0.58%)
Oct 13, 2020
220.98
236.80
219.42
231.80
4,451,322
+13.80(+6.33%)
Oct 12, 2020
221.90
224.74
217.73
218.00
1,835,598
-0.11(-0.05%)
Oct 09, 2020
223.88
224.78
217.87
218.11
1,595,300
-3.37(-1.52%)
Oct 08, 2020
225.28
225.80
219.64
221.48
1,257,135
-1.37(-0.61%)
Oct 07, 2020
222.15
230.87
221.19
222.85
2,308,181
+5.13(+2.36%)
Oct 06, 2020
223.29
225.80
217.00
217.72
1,752,776
-7.49(-3.33%)
Oct 05, 2020
223.39
227.48
220.14
225.21
1,650,411
+3.61(+1.63%)
Oct 02, 2020
215.00
227.95
213.62
221.60
2,397,700
+0.92(+0.42%)
Oct 01, 2020
222.86
223.74
218.00
220.68
1,817,094
+1.44(+0.66%)
Sep 30, 2020
217.27
224.94
214.39
219.24
2,631,291
+1.90(+0.87%)
Sep 29, 2020
216.50
221.94
213.01
217.34
2,138,140
+2.25(+1.05%)
Sep 28, 2020
222.03
222.03
212.01
215.09
2,272,029
-3.91(-1.79%)
Sep 25, 2020
207.99
219.42
206.50
219.00
3,605,800
+15.05(+7.38%)
Sep 24, 2020
203.11
208.22
199.61
203.95
1,959,943
-5.27(-2.52%)
Sep 23, 2020
214.00
218.54
207.26
209.22
2,957,469
-6.06(-2.81%)
Sep 22, 2020
205.49
216.04
201.68
215.28
3,724,982
+12.62(+6.23%)
Sep 21, 2020
203.00
204.79
193.54
202.66
2,897,803
-2.77(-1.35%)
Sep 18, 2020
200.89
209.44
198.83
205.43
4,441,200
+6.15(+3.09%)
Sep 17, 2020
187.42
199.98
186.10
199.28
3,454,728
+5.76(+2.98%)
Sep 16, 2020
195.00
198.87
189.78
193.52
2,494,779
-1.19(-0.61%)
Sep 15, 2020
195.60
197.81
193.33
194.71
1,480,657
+1.35(+0.70%)
Sep 14, 2020
192.52
198.25
191.54
193.36
1,803,615
+3.45(+1.82%)
Sep 11, 2020
199.41
200.56
187.61
189.91
2,675,100
-8.23(-4.15%)
Sep 10, 2020
202.22
206.97
196.56
198.14
2,043,503
-2.63(-1.31%)
Sep 09, 2020
197.26
201.94
196.42
200.77
2,252,749
+7.92(+4.11%)
Sep 08, 2020
189.50
201.11
188.00
192.85
2,924,776
-5.44(-2.74%)
Sep 04, 2020
196.95
203.86
181.00
198.29
4,980,000
-4.73(-2.33%)
Sep 03, 2020
213.85
219.32
200.15
203.02
4,888,312
-20.13(-9.02%)
Sep 02, 2020
227.80
227.85
212.10
223.15
3,058,437
-1.05(-0.47%)
Sep 01, 2020
219.33
224.92
216.78
224.20
3,031,679
+8.51(+3.95%)
Aug 31, 2020
210.33
216.35
209.50
215.69
3,459,169
+7.12(+3.41%)
Aug 28, 2020
217.50
218.20
207.36
208.57
3,296,300
-7.20(-3.34%)
Aug 27, 2020
212.45
218.63
208.15
215.77
2,795,322
+1.20(+0.56%)
Aug 26, 2020
210.81
214.89
207.64
214.57
3,772,865
+2.56(+1.21%)
Aug 25, 2020
209.74
215.08
206.00
212.01
3,264,936
+1.38(+0.66%)
Aug 24, 2020
224.95
225.91
206.86
210.63
5,655,413
-12.78(-5.72%)
Aug 21, 2020
219.75
233.83
219.70
223.41
6,260,200
+5.00(+2.29%)
Aug 20, 2020
213.63
218.80
213.26
218.41
3,055,798
+1.90(+0.88%)
Aug 19, 2020
217.39
219.81
210.20
216.51
4,743,666
-0.77(-0.35%)
Aug 18, 2020
211.51
218.61
207.53
217.28
6,584,378
+12.26(+5.98%)
Aug 17, 2020
196.55
206.33
190.62
205.02
6,634,416
+17.52(+9.34%)
Aug 14, 2020
192.50
194.60
186.12
187.50
3,569,700
-4.58(-2.38%)
Aug 13, 2020
187.81
198.21
187.50
192.08
4,340,058
+6.99(+3.78%)
Aug 12, 2020
185.09
188.11
181.75
185.09
4,054,102
+1.34(+0.73%)
Aug 11, 2020
190.00
191.10
182.51
183.75
6,222,504
-9.99(-5.16%)
Aug 10, 2020
197.01
197.35
185.00
193.74
9,062,100
+0.02(+0.01%)
Aug 07, 2020
215.00
215.99
191.00
193.72
9,660,900
-18.78(-8.84%)
Aug 06, 2020
216.00
219.75
209.00
212.50
10,371,608
+10.49(+5.19%)
Aug 05, 2020
238.17
239.00
199.46
202.01
27,604,530
-47.41(-19.01%)
Aug 04, 2020
240.00
253.00
235.57
249.42
2,923,198
+12.28(+5.18%)
Aug 03, 2020
234.07
239.60
234.00
237.14
1,747,933
-0.49(-0.21%)
Jul 31, 2020
240.00
240.00
230.01
237.63
2,480,000
+0.56(+0.24%)
Jul 30, 2020
211.84
239.44
210.95
237.07
3,979,618
+18.82(+8.62%)
Jul 29, 2020
216.00
219.80
212.94
218.25
1,859,792
+5.57(+2.62%)
Jul 28, 2020
213.50
218.05
211.79
212.68
966,245
-0.07(-0.03%)
Jul 27, 2020
215.00
217.82
208.75
212.75
1,611,985
-0.10(-0.05%)
Jul 24, 2020
214.71
218.24
206.22
212.85
1,302,600
-7.03(-3.20%)
Jul 23, 2020
226.84
230.28
216.39
219.88
1,295,606
-4.10(-1.83%)
Jul 22, 2020
228.82
230.86
220.35
223.98
1,078,701
-2.68(-1.18%)
Jul 21, 2020
230.34
231.45
224.05
226.66
1,351,364
-0.61(-0.27%)
Jul 20, 2020
220.21
228.09
218.94
227.27
1,577,103
+9.50(+4.36%)
Jul 17, 2020
218.56
222.38
216.34
217.77
1,033,000
-0.79(-0.36%)
Jul 16, 2020
219.06
220.99
213.21
218.56
1,361,378
-3.27(-1.47%)
Jul 15, 2020
209.56
222.69
203.34
221.83
2,424,288
+12.61(+6.03%)
Jul 14, 2020
220.40
224.50
203.50
209.22
3,037,692
-9.23(-4.23%)
Jul 13, 2020
233.00
237.76
215.21
218.45
2,180,152
-10.53(-4.60%)
Jul 10, 2020
228.00
230.40
224.20
228.98
1,202,600
+0.55(+0.24%)
Jul 09, 2020
226.60
229.41
221.56
228.43
1,386,935
+3.90(+1.74%)
Jul 08, 2020
220.80
225.18
219.13
224.53
1,457,315
+7.27(+3.35%)
Jul 07, 2020
219.55
223.73
214.61
217.26
2,245,233
-0.74(-0.34%)
Jul 06, 2020
212.37
219.86
211.31
218.00
2,401,485
+9.11(+4.36%)
Jul 02, 2020
202.79
210.86
200.51
208.89
2,416,000
+10.04(+5.05%)
Jul 01, 2020
189.90
201.33
188.90
198.85
1,985,254
+8.01(+4.20%)
Jun 30, 2020
188.38
192.22
187.67
190.84
1,584,924
+3.49(+1.86%)
Jun 29, 2020
194.00
195.03
184.31
187.35
2,830,246
-5.91(-3.06%)
Jun 26, 2020
203.06
204.00
192.50
193.26
10,468,400
-8.44(-4.18%)
Jun 25, 2020
196.51
202.98
195.32
201.70
2,754,950
+4.69(+2.38%)
Jun 24, 2020
198.48
203.96
194.41
197.01
2,678,694
-1.07(-0.54%)
Jun 23, 2020
206.00
207.30
197.15
198.08
2,652,937
-6.86(-3.35%)
Jun 22, 2020
204.96
208.63
201.00
204.94
2,657,855
+3.41(+1.69%)
Jun 19, 2020
192.96
203.46
192.50
201.53
4,818,900
+9.55(+4.97%)
Jun 18, 2020
192.40
199.58
188.15
191.98
2,610,285
-0.08(-0.04%)
Jun 17, 2020
189.00
195.41
188.03
192.06
2,483,802
+3.65(+1.94%)
Jun 16, 2020
183.91
189.27
182.70
188.41
2,426,055
+0.13(+0.07%)
Jun 15, 2020
175.21
188.28
174.20
188.28
3,416,994
+16.01(+9.29%)
Jun 12, 2020
177.36
179.50
167.44
172.27
2,125,800
-1.46(-0.84%)
Jun 11, 2020
178.00
187.67
173.24
173.73
4,215,747
-2.98(-1.69%)
Jun 10, 2020
170.00
177.65
169.73
176.71
2,590,515
+7.88(+4.67%)
Jun 09, 2020
169.57
170.23
166.45
168.83
1,793,548
+2.48(+1.49%)
Jun 08, 2020
160.00
168.70
158.22
166.35
2,233,325
+4.70(+2.91%)
Jun 05, 2020
151.30
163.90
149.00
161.65
2,950,600
+4.50(+2.86%)
Jun 04, 2020
163.00
166.68
154.48
157.15
3,342,042
-7.44(-4.52%)
Jun 03, 2020
166.79
168.87
162.70
164.59
2,503,912
-5.28(-3.11%)
Jun 02, 2020
172.50
172.68
165.11
169.87
2,409,464
-3.75(-2.16%)
Jun 01, 2020
172.60
177.80
168.35
173.62
2,494,714
-0.44(-0.25%)
May 29, 2020
170.93
174.37
168.51
174.06
5,798,500
+7.16(+4.29%)
May 28, 2020
160.55
170.74
160.41
166.90
2,576,856
+4.26(+2.62%)
May 27, 2020
158.42
162.95
147.71
162.64
4,784,283
-1.83(-1.11%)
May 26, 2020
173.25
174.00
161.44
164.47
3,446,543
-9.71(-5.57%)
May 22, 2020
176.34
176.34
171.22
174.18
1,460,200
-0.81(-0.46%)
May 21, 2020
172.30
178.06
169.02
174.99
2,325,793
+3.72(+2.17%)
May 20, 2020
177.96
179.94
168.83
171.27
2,798,401
-4.39(-2.50%)
May 19, 2020
175.80
180.35
172.54
175.66
2,533,921
+3.46(+2.01%)
May 18, 2020
180.50
185.55
170.18
172.20
4,102,137
-12.03(-6.53%)
May 15, 2020
176.90
184.68
175.45
184.23
4,277,700
+4.69(+2.61%)
May 14, 2020
185.01
185.95
172.36
179.54
5,225,186
-8.65(-4.60%)
May 13, 2020
189.58
196.19
179.06
188.19
3,375,800
+4.04(+2.19%)
May 12, 2020
191.88
194.36
183.70
184.15
2,012,154
-6.47(-3.39%)
May 11, 2020
178.60
193.99
177.56
190.62
3,259,051
+14.12(+8.00%)
May 08, 2020
175.00
178.45
168.48
176.50
2,212,600
+1.57(+0.90%)
May 07, 2020
177.67
180.81
173.70
174.93
1,631,360
-1.08(-0.61%)
May 06, 2020
171.18
180.13
169.62
176.01
1,916,112
+6.42(+3.79%)
May 05, 2020
176.00
177.52
167.30
169.59
2,443,844
-4.71(-2.70%)
May 04, 2020
170.71
175.18
167.07
174.30
2,722,911
+4.87(+2.87%)
May 01, 2020
162.10
170.29
160.39
169.43
2,632,500
+4.84(+2.94%)
Apr 30, 2020
166.65
169.79
155.25
164.59
5,571,958
-10.51(-6.00%)
Apr 29, 2020
175.00
181.75
173.00
175.10
3,921,006
-6.05(-3.34%)
Apr 28, 2020
195.61
195.81
172.68
181.15
5,501,631
-13.74(-7.05%)
Apr 27, 2020
196.03
203.85
193.65
194.89
3,634,303
+1.36(+0.70%)
Apr 24, 2020
190.12
196.51
187.75
193.53
2,847,400
+5.80(+3.09%)
Apr 23, 2020
181.00
189.97
179.65
187.73
2,441,419
+8.08(+4.50%)
Apr 22, 2020
174.26
183.11
174.00
179.65
2,117,662
+7.26(+4.21%)
Apr 21, 2020
184.76
189.46
165.60
172.39
3,275,565
-9.07(-5.00%)
Apr 20, 2020
171.69
183.50
170.56
181.46
2,846,240
+8.19(+4.73%)
Apr 17, 2020
167.00
174.07
165.38
173.27
3,244,700
-0.98(-0.56%)
Apr 16, 2020
166.50
174.43
165.00
174.25
3,539,702
+2.48(+1.44%)
Apr 15, 2020
160.89
172.42
156.06
171.77
5,341,629
+14.44(+9.18%)
Apr 14, 2020
156.69
160.99
151.56
157.33
2,395,319
+3.20(+2.08%)
Apr 13, 2020
150.05
156.11
149.16
154.13
2,276,987
+7.47(+5.09%)
Apr 09, 2020
138.27
148.25
136.41
146.66
2,540,300
+7.56(+5.43%)
Apr 08, 2020
141.63
143.50
135.52
139.10
2,819,990
-2.15(-1.52%)
Apr 07, 2020
143.88
147.11
138.20
141.25
3,677,841
-8.88(-5.91%)
Apr 06, 2020
150.00
151.80
143.07
150.13
2,678,221
-6.08(-3.89%)
Apr 03, 2020
156.51
162.48
155.01
156.21
1,467,300
-3.11(-1.95%)
Apr 02, 2020
161.55
166.75
154.47
159.32
2,339,100
-3.21(-1.98%)
Apr 01, 2020
153.50
166.85
151.10
162.53
3,189,628
+7.52(+4.85%)
Mar 31, 2020
159.86
161.98
150.05
155.01
3,187,664
-8.55(-5.23%)
Mar 30, 2020
170.79
171.00
159.52
163.56
3,625,651
-0.60(-0.37%)
Mar 27, 2020
157.91
170.98
156.00
164.16
3,862,300
+4.66(+2.92%)
Mar 26, 2020
148.01
160.00
143.00
159.50
5,857,496
+17.39(+12.24%)
Mar 25, 2020
159.31
160.80
134.13
142.11
13,371,614
-19.91(-12.29%)
Mar 24, 2020
173.75
176.40
148.48
162.02
8,009,913
-5.42(-3.24%)
Mar 23, 2020
146.48
168.00
143.79
167.44
5,475,905
+25.70(+18.13%)
Mar 20, 2020
140.48
158.20
137.28
141.74
4,097,500
+2.11(+1.51%)
Mar 19, 2020
140.15
148.49
132.07
139.63
4,801,553
+2.70(+1.97%)
Mar 18, 2020
115.01
137.88
115.00
136.93
5,083,818
+18.69(+15.81%)
Mar 17, 2020
119.96
132.78
102.01
118.24
5,496,721
+1.50(+1.28%)
Mar 16, 2020
122.61
132.74
115.40
116.74
4,462,703
-11.21(-8.76%)
Mar 13, 2020
125.56
140.00
106.42
127.95
5,298,400
+9.15(+7.70%)
Mar 12, 2020
126.75
131.71
117.60
118.80
3,987,496
-18.60(-13.54%)
Mar 11, 2020
152.06
153.75
130.10
137.40
6,154,378
-8.67(-5.94%)
Mar 10, 2020
137.51
150.97
127.56
146.07
5,530,892
+12.53(+9.38%)
Mar 09, 2020
125.81
136.09
120.00
133.54
2,434,544
-2.36(-1.74%)
Mar 06, 2020
139.03
140.63
132.36
135.90
4,198,400
+1.57(+1.17%)
Mar 05, 2020
123.40
138.07
122.76
134.33
3,996,155
+9.69(+7.77%)
Mar 04, 2020
125.50
126.00
122.59
124.64
2,351,896
+1.06(+0.86%)
Mar 03, 2020
124.50
124.63
119.37
123.58
2,241,271
-0.91(-0.73%)
Mar 02, 2020
127.68
128.47
121.06
124.49
2,967,020
-0.47(-0.38%)
Feb 28, 2020
139.70
145.00
120.15
124.96
6,032,100
-10.19(-7.54%)
Feb 27, 2020
138.90
148.00
129.04
135.15
8,975,852
+18.29(+15.65%)
Feb 26, 2020
120.00
120.26
113.01
116.86
3,459,878
-1.54(-1.30%)
Feb 25, 2020
114.94
125.91
110.50
118.40
3,649,444
+4.14(+3.62%)
Feb 24, 2020
107.50
115.71
106.05
114.26
1,911,877
+0.72(+0.63%)
Feb 21, 2020
115.45
115.60
110.75
113.54
1,582,000
-2.36(-2.04%)
Feb 20, 2020
117.00
117.15
111.75
115.90
1,893,732
-1.46(-1.24%)
Feb 19, 2020
118.64
119.26
116.64
117.36
2,199,001
+0.12(+0.10%)
Feb 18, 2020
111.00
117.87
110.80
117.24
1,862,183
+5.47(+4.89%)
Feb 14, 2020
112.60
113.16
110.35
111.77
1,090,700
-0.25(-0.22%)
Feb 13, 2020
109.62
113.08
108.94
112.02
1,091,528
+2.02(+1.84%)
Feb 12, 2020
108.19
111.27
106.00
110.00
1,337,522
-0.43(-0.39%)
Feb 11, 2020
110.50
112.09
109.85
110.43
1,049,805
+0.73(+0.67%)
Feb 10, 2020
106.00
109.93
105.85
109.70
1,030,317
+3.86(+3.65%)
Feb 07, 2020
107.92
108.07
105.51
105.84
1,060,500
-2.90(-2.67%)
Feb 06, 2020
107.39
110.76
106.96
108.74
1,066,130
+1.68(+1.57%)
Feb 05, 2020
108.94
109.73
106.02
107.06
1,367,341
-0.09(-0.08%)
Feb 04, 2020
103.92
107.45
103.42
107.15
1,588,673
+5.16(+5.06%)
Feb 03, 2020
102.69
103.30
101.39
101.99
891,580
+0.28(+0.28%)
Jan 31, 2020
103.80
104.61
99.46
101.71
1,002,000
-3.04(-2.90%)
Jan 30, 2020
101.84
105.17
101.19
104.75
1,508,499
+1.27(+1.23%)
Jan 29, 2020
100.56
104.17
99.23
103.48
1,433,462
+4.06(+4.08%)
Jan 28, 2020
96.60
99.98
96.51
99.42
887,013
+3.45(+3.59%)
Jan 27, 2020
94.89
97.31
93.56
95.97
1,447,548
-2.13(-2.17%)
Jan 24, 2020
103.22
103.53
97.25
98.10
1,330,700
-4.70(-4.57%)
Jan 23, 2020
101.22
103.24
100.60
102.80
1,389,049
+1.38(+1.36%)
Jan 22, 2020
99.95
102.80
99.66
101.42
1,704,906
+3.17(+3.23%)
Jan 21, 2020
96.89
101.28
96.52
98.25
1,809,244
+2.65(+2.77%)
Jan 17, 2020
97.55
97.87
95.20
95.60
1,229,700
-1.31(-1.35%)
Jan 16, 2020
94.05
97.34
94.04
96.91
1,053,394
+2.91(+3.10%)
Jan 15, 2020
96.74
96.86
93.15
94.00
1,565,189
-2.87(-2.96%)
Jan 14, 2020
95.72
98.95
94.34
96.87
1,878,213
+0.90(+0.94%)
Jan 13, 2020
89.04
98.97
88.63
95.97
4,248,967
+10.81(+12.69%)
Jan 10, 2020
85.92
86.19
84.78
85.16
1,118,900
-0.21(-0.25%)
Jan 09, 2020
86.00
86.44
85.18
85.37
983,576
-0.85(-0.99%)
Jan 08, 2020
86.23
87.42
86.00
86.22
949,214
+0.49(+0.57%)
Jan 07, 2020
86.97
87.20
85.41
85.73
971,075
-1.21(-1.39%)
Jan 06, 2020
82.37
86.96
82.28
86.94
1,038,135
+3.98(+4.80%)
Jan 03, 2020
81.61
83.52
81.30
82.96
551,700
-0.30(-0.36%)
Jan 02, 2020
84.00
84.50
81.95
83.26
1,417,316
-0.46(-0.55%)
Dec 31, 2019
82.82
84.40
82.38
83.72
763,400
+0.47(+0.56%)
Dec 30, 2019
83.52
83.90
81.79
83.25
695,536
-0.10(-0.12%)
Dec 27, 2019
83.00
84.07
82.13
83.35
570,700
+0.83(+1.01%)
Dec 26, 2019
82.93
83.52
81.89
82.52
395,659
-0.04(-0.05%)
Dec 24, 2019
83.00
83.78
82.00
82.56
229,500
-0.23(-0.28%)
Dec 23, 2019
81.58
83.11
81.46
82.79
636,647
+1.36(+1.67%)
Dec 20, 2019
83.13
84.00
81.20
81.43
804,300
-1.29(-1.56%)
Dec 19, 2019
81.39
82.93
80.49
82.72
909,806
+1.78(+2.20%)
Dec 18, 2019
80.00
82.17
79.80
80.94
1,496,085
+1.67(+2.11%)
Dec 17, 2019
78.78
79.32
76.61
79.27
1,013,165
+1.11(+1.42%)
Dec 16, 2019
76.30
78.29
75.54
78.16
1,156,723
+1.85(+2.42%)
Dec 13, 2019
76.96
77.89
76.25
76.31
985,000
-0.74(-0.96%)
Dec 12, 2019
77.22
78.18
76.90
77.05
812,041
-0.43(-0.55%)
Dec 11, 2019
78.17
78.70
77.35
77.48
856,088
-0.63(-0.81%)
Dec 10, 2019
78.45
79.17
77.66
78.11
941,931
-0.22(-0.28%)
Dec 09, 2019
80.04
81.21
78.22
78.33
1,377,697
-1.70(-2.12%)
Dec 06, 2019
77.25
80.04
75.20
80.03
2,292,100
+0.68(+0.86%)
Dec 05, 2019
80.28
80.35
78.59
79.35
1,067,546
-0.70(-0.87%)
Dec 04, 2019
79.93
80.70
79.11
80.05
903,243
+1.17(+1.48%)
Dec 03, 2019
76.99
79.17
75.68
78.88
1,295,287
+0.44(+0.56%)
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
.