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
Axon Enterprise Inc
(NQ:
AXON
)
309.09
-2.77 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 30, 2024
311.31
314.78
309.20
313.66
596,192
+0.36(+0.11%)
Apr 29, 2024
308.24
313.59
307.25
313.30
340,634
+5.07(+1.64%)
Apr 26, 2024
306.57
311.87
306.57
308.23
300,741
+1.99(+0.65%)
Apr 25, 2024
300.99
308.83
297.93
306.24
305,892
+3.83(+1.27%)
Apr 24, 2024
304.07
308.12
302.29
302.41
524,746
+0.85(+0.28%)
Apr 23, 2024
296.71
302.57
295.35
301.56
486,596
+7.76(+2.64%)
Apr 22, 2024
294.86
296.88
291.39
293.80
513,469
+0.19(+0.07%)
Apr 19, 2024
299.18
299.53
291.35
293.61
551,405
-3.98(-1.34%)
Apr 18, 2024
300.00
303.51
297.30
297.59
592,882
-2.23(-0.74%)
Apr 17, 2024
301.37
302.55
296.73
299.82
603,302
-0.49(-0.16%)
Apr 16, 2024
302.00
303.44
295.10
300.31
524,362
-3.00(-0.99%)
Apr 15, 2024
317.17
317.17
301.55
303.31
354,871
-7.50(-2.41%)
Apr 12, 2024
322.23
323.50
310.25
310.81
548,345
-13.28(-4.10%)
Apr 11, 2024
319.39
329.87
315.40
324.09
704,829
+5.83(+1.83%)
Apr 10, 2024
308.81
320.34
307.86
318.26
502,862
+6.99(+2.25%)
Apr 09, 2024
310.59
311.44
306.27
311.27
305,814
+0.06(+0.02%)
Apr 08, 2024
311.19
314.20
309.15
311.21
286,485
+1.31(+0.42%)
Apr 05, 2024
306.82
312.25
306.56
309.90
183,819
+3.07(+1.00%)
Apr 04, 2024
312.12
315.61
306.61
306.83
272,598
-2.27(-0.73%)
Apr 03, 2024
308.19
311.68
308.19
309.10
344,737
-0.26(-0.08%)
Apr 02, 2024
309.35
310.12
304.80
309.36
340,291
-2.01(-0.65%)
Apr 01, 2024
314.34
314.77
309.95
311.37
318,067
-1.51(-0.48%)
Mar 28, 2024
316.97
314.45
314.45
312.88
357,827
-2.76(-0.87%)
Mar 27, 2024
321.04
321.77
314.17
315.64
401,503
-3.50(-1.10%)
Mar 26, 2024
315.47
320.56
314.75
319.14
452,384
+3.67(+1.16%)
Mar 25, 2024
316.50
317.53
313.84
315.47
629,767
-0.85(-0.27%)
Mar 22, 2024
318.18
318.18
312.34
316.32
377,993
+0.23(+0.07%)
Mar 21, 2024
316.56
319.12
314.63
316.09
279,094
+1.81(+0.58%)
Mar 20, 2024
312.45
314.51
308.62
314.28
298,595
+2.15(+0.69%)
Mar 19, 2024
308.45
312.91
306.32
312.13
410,779
+3.68(+1.19%)
Mar 18, 2024
310.70
312.00
307.10
308.45
456,016
+0.80(+0.26%)
Mar 15, 2024
304.18
309.69
304.18
307.65
1,568,802
+1.22(+0.40%)
Mar 14, 2024
307.43
310.85
304.75
306.43
427,547
-0.35(-0.11%)
Mar 13, 2024
311.56
312.55
304.52
306.78
603,360
-4.59(-1.47%)
Mar 12, 2024
309.85
312.07
305.92
311.37
400,538
+0.44(+0.14%)
Mar 11, 2024
310.94
313.50
308.83
310.93
447,521
-1.86(-0.59%)
Mar 08, 2024
315.13
320.75
308.83
312.79
432,295
-2.34(-0.74%)
Mar 07, 2024
315.10
317.99
313.96
315.13
363,306
+0.16(+0.05%)
Mar 06, 2024
315.01
318.00
310.25
314.97
467,812
-0.13(-0.04%)
Mar 05, 2024
319.48
319.81
311.94
315.10
620,205
-4.78(-1.49%)
Mar 04, 2024
316.00
325.63
314.95
319.88
927,417
+5.63(+1.79%)
Mar 01, 2024
303.00
314.49
302.24
314.25
893,744
+6.88(+2.24%)
Feb 29, 2024
309.22
311.04
299.07
307.37
1,501,473
-1.85(-0.60%)
Feb 28, 2024
280.70
318.90
275.00
309.22
2,710,024
+37.40(+13.76%)
Feb 27, 2024
273.51
273.62
265.32
271.82
834,362
+0.23(+0.08%)
Feb 26, 2024
272.15
274.27
270.82
271.59
321,403
+0.96(+0.35%)
Feb 23, 2024
272.87
273.72
268.99
270.63
225,017
-0.91(-0.34%)
Feb 22, 2024
267.58
272.31
267.38
271.54
286,340
+7.81(+2.96%)
Feb 21, 2024
267.03
268.19
260.26
263.73
395,974
-3.97(-1.48%)
Feb 20, 2024
267.38
269.16
265.23
267.70
296,122
-2.10(-0.78%)
Feb 16, 2024
272.02
273.91
269.71
269.80
250,433
-2.99(-1.10%)
Feb 15, 2024
272.10
274.78
268.00
272.79
257,549
+1.95(+0.72%)
Feb 14, 2024
268.02
271.42
264.87
270.84
307,678
+6.39(+2.42%)
Feb 13, 2024
261.28
269.28
255.68
264.45
377,139
-2.26(-0.85%)
Feb 12, 2024
270.53
273.54
265.05
266.71
482,602
-4.27(-1.58%)
Feb 09, 2024
270.82
271.39
268.44
270.98
247,690
+1.98(+0.74%)
Feb 08, 2024
265.00
269.50
264.53
269.00
306,091
+3.53(+1.33%)
Feb 07, 2024
260.34
270.95
259.12
265.47
784,775
+6.01(+2.32%)
Feb 06, 2024
258.64
259.69
255.58
259.46
226,200
+1.99(+0.77%)
Feb 05, 2024
255.97
257.75
252.20
257.47
322,258
+0.48(+0.19%)
Feb 02, 2024
252.70
258.62
251.13
256.99
362,010
+4.29(+1.70%)
Feb 01, 2024
250.65
254.13
247.04
252.70
519,421
+3.64(+1.46%)
Jan 31, 2024
254.94
255.02
248.38
249.06
492,471
-5.19(-2.04%)
Jan 30, 2024
254.24
255.74
253.40
254.25
189,061
-0.48(-0.19%)
Jan 29, 2024
251.99
254.77
251.75
254.73
281,446
+3.37(+1.34%)
Jan 26, 2024
252.58
254.06
249.01
251.36
256,999
-1.34(-0.53%)
Jan 25, 2024
252.78
253.93
250.63
252.70
228,947
+1.46(+0.58%)
Jan 24, 2024
257.34
257.34
250.43
251.24
369,303
-3.77(-1.48%)
Jan 23, 2024
261.28
261.28
254.93
255.01
252,181
-4.65(-1.79%)
Jan 22, 2024
258.12
262.95
257.17
259.66
302,704
+2.87(+1.12%)
Jan 19, 2024
254.98
256.86
251.87
256.79
349,166
+2.69(+1.06%)
Jan 18, 2024
251.06
254.19
250.65
254.10
260,412
+3.59(+1.43%)
Jan 17, 2024
247.12
250.68
247.12
250.51
267,152
+1.04(+0.42%)
Jan 16, 2024
250.28
251.61
246.99
249.47
385,237
-1.22(-0.49%)
Jan 12, 2024
250.81
253.90
248.44
250.69
485,081
+1.15(+0.46%)
Jan 11, 2024
249.81
251.72
247.12
249.54
383,899
+0.52(+0.21%)
Jan 10, 2024
249.98
250.97
248.00
249.02
470,288
-0.08(-0.03%)
Jan 09, 2024
248.48
250.54
247.81
249.10
452,184
-2.51(-1.00%)
Jan 08, 2024
244.45
251.75
244.01
251.61
344,413
+7.40(+3.03%)
Jan 05, 2024
244.50
246.10
241.72
244.21
408,650
-0.72(-0.29%)
Jan 04, 2024
247.43
249.56
244.34
244.93
494,174
-2.50(-1.01%)
Jan 03, 2024
250.62
252.24
247.27
247.43
332,986
-4.20(-1.67%)
Jan 02, 2024
254.47
256.01
249.53
251.63
532,403
-6.70(-2.59%)
Dec 29, 2023
258.00
259.45
256.38
258.33
330,633
-0.26(-0.10%)
Dec 28, 2023
259.65
259.88
257.92
258.59
257,882
-0.49(-0.19%)
Dec 27, 2023
257.81
259.95
257.17
259.08
340,558
+0.97(+0.38%)
Dec 26, 2023
257.94
259.23
256.86
258.11
179,988
-0.92(-0.36%)
Dec 22, 2023
258.30
260.69
257.12
259.03
279,100
+2.19(+0.85%)
Dec 21, 2023
256.94
257.68
253.50
256.84
311,563
+4.07(+1.61%)
Dec 20, 2023
255.92
257.65
252.11
252.77
559,932
-3.15(-1.23%)
Dec 19, 2023
257.69
260.35
254.61
255.92
446,733
+0.23(+0.09%)
Dec 18, 2023
253.46
256.01
251.46
255.69
372,112
-0.29(-0.11%)
Dec 15, 2023
252.91
256.82
250.17
255.98
824,405
+2.86(+1.13%)
Dec 14, 2023
250.00
253.72
248.30
253.12
676,132
+5.06(+2.04%)
Dec 13, 2023
242.12
248.10
240.49
248.06
398,413
+6.09(+2.52%)
Dec 12, 2023
239.74
243.61
238.07
241.97
347,427
+3.19(+1.34%)
Dec 11, 2023
236.99
238.96
235.33
238.78
302,340
+2.40(+1.02%)
Dec 08, 2023
235.41
238.04
234.83
236.38
281,805
+1.05(+0.45%)
Dec 07, 2023
233.33
235.98
232.78
235.33
314,329
+2.99(+1.29%)
Dec 06, 2023
232.64
235.65
231.83
232.34
266,990
+0.62(+0.27%)
Dec 05, 2023
234.02
234.99
229.02
231.72
387,583
-4.56(-1.93%)
Dec 04, 2023
229.60
236.38
229.32
236.28
526,573
+4.77(+2.06%)
Dec 01, 2023
229.87
233.80
226.55
231.51
850,416
+1.64(+0.71%)
Nov 30, 2023
226.41
230.33
224.28
229.87
721,806
+4.01(+1.78%)
Nov 29, 2023
228.83
230.02
225.12
225.86
248,805
-1.21(-0.53%)
Nov 28, 2023
228.40
230.38
226.49
227.07
227,433
-1.09(-0.48%)
Nov 27, 2023
227.36
230.06
227.00
228.16
311,695
-0.26(-0.11%)
Nov 24, 2023
227.14
228.72
227.14
228.42
116,318
+1.55(+0.68%)
Nov 22, 2023
228.43
230.81
226.79
226.87
233,437
-1.55(-0.68%)
Nov 21, 2023
226.00
230.40
226.00
228.42
408,554
+2.20(+0.97%)
Nov 20, 2023
224.37
227.35
224.16
226.22
287,567
+2.74(+1.23%)
Nov 17, 2023
224.95
224.95
222.28
223.48
458,683
+0.72(+0.32%)
Nov 16, 2023
222.05
223.81
220.78
222.76
322,322
+1.68(+0.76%)
Nov 15, 2023
222.00
225.38
220.77
221.08
535,037
-0.50(-0.23%)
Nov 14, 2023
221.36
223.57
220.51
221.58
586,704
+2.92(+1.34%)
Nov 13, 2023
218.27
219.75
216.72
218.66
380,723
+0.72(+0.33%)
Nov 10, 2023
216.16
220.00
215.44
217.94
830,375
+2.24(+1.04%)
Nov 09, 2023
230.23
230.66
212.88
215.70
811,720
-13.88(-6.05%)
Nov 08, 2023
224.50
231.71
219.07
229.58
1,602,834
+13.21(+6.11%)
Nov 07, 2023
216.92
219.02
214.70
216.37
906,686
-0.49(-0.23%)
Nov 06, 2023
219.39
220.22
214.83
216.86
433,502
-0.39(-0.18%)
Nov 03, 2023
211.97
219.36
211.97
217.25
574,055
+6.98(+3.32%)
Nov 02, 2023
209.77
212.58
209.03
210.27
406,421
+3.12(+1.51%)
Nov 01, 2023
204.95
208.19
203.16
207.15
344,643
+2.66(+1.30%)
Oct 31, 2023
202.32
205.62
199.50
204.49
350,934
+2.76(+1.37%)
Oct 30, 2023
203.59
203.92
200.55
201.73
303,364
+0.97(+0.49%)
Oct 27, 2023
204.68
205.89
199.29
200.75
422,821
-3.81(-1.86%)
Oct 26, 2023
207.87
210.01
204.32
204.57
386,300
-3.30(-1.59%)
Oct 25, 2023
212.58
212.58
206.63
207.87
278,013
-5.46(-2.56%)
Oct 24, 2023
212.80
215.17
212.21
213.33
283,910
+3.25(+1.55%)
Oct 23, 2023
209.98
212.68
208.05
210.08
213,579
-0.78(-0.37%)
Oct 20, 2023
212.93
212.93
207.20
210.86
354,090
-1.45(-0.68%)
Oct 19, 2023
218.88
218.88
210.66
212.31
365,639
-7.22(-3.29%)
Oct 18, 2023
222.00
223.12
219.41
219.53
327,086
-3.01(-1.35%)
Oct 17, 2023
218.53
223.30
218.04
222.54
568,857
+2.49(+1.13%)
Oct 16, 2023
217.20
220.46
216.68
220.05
306,853
+4.62(+2.14%)
Oct 13, 2023
216.63
217.88
214.28
215.43
410,214
+0.02(+0.01%)
Oct 12, 2023
220.68
220.68
214.19
215.41
425,074
-4.59(-2.09%)
Oct 11, 2023
216.64
220.71
216.00
220.00
728,290
+4.71(+2.19%)
Oct 10, 2023
210.00
216.31
209.61
215.29
591,554
+6.48(+3.10%)
Oct 09, 2023
202.20
209.94
200.99
208.81
531,717
+9.05(+4.53%)
Oct 06, 2023
193.12
201.45
192.63
199.76
370,232
+3.65(+1.86%)
Oct 05, 2023
194.81
196.54
192.78
196.11
300,877
+1.50(+0.77%)
Oct 04, 2023
192.03
194.90
190.01
194.61
335,059
+2.55(+1.33%)
Oct 03, 2023
195.39
196.06
190.82
192.06
266,606
-3.98(-2.03%)
Oct 02, 2023
197.29
199.10
195.05
196.04
428,471
-2.95(-1.48%)
Sep 29, 2023
197.86
201.54
197.58
198.99
634,349
+2.91(+1.48%)
Sep 28, 2023
193.41
196.54
191.60
196.08
354,225
+1.43(+0.73%)
Sep 27, 2023
190.85
195.71
190.69
194.65
617,823
+5.04(+2.66%)
Sep 26, 2023
190.64
192.20
189.12
189.61
444,749
-3.63(-1.88%)
Sep 25, 2023
193.95
194.41
192.57
193.24
373,627
-2.18(-1.12%)
Sep 22, 2023
196.88
197.56
194.50
195.42
369,205
-0.71(-0.36%)
Sep 21, 2023
201.03
201.71
196.01
196.13
598,408
-7.22(-3.55%)
Sep 20, 2023
205.34
206.32
203.19
203.35
458,339
-0.45(-0.22%)
Sep 19, 2023
207.23
207.23
201.24
203.80
478,822
-4.38(-2.10%)
Sep 18, 2023
204.60
211.19
203.01
208.18
497,248
+1.97(+0.96%)
Sep 15, 2023
211.38
211.68
204.95
206.21
820,071
-6.30(-2.96%)
Sep 14, 2023
209.95
213.51
209.31
212.51
398,655
+2.65(+1.26%)
Sep 13, 2023
211.00
211.88
208.05
209.86
378,685
-2.07(-0.98%)
Sep 12, 2023
210.83
213.13
210.26
211.93
375,525
-1.26(-0.59%)
Sep 11, 2023
214.47
215.00
210.81
213.19
326,291
-1.52(-0.71%)
Sep 08, 2023
215.34
217.61
214.10
214.71
359,561
-1.35(-0.62%)
Sep 07, 2023
213.41
216.81
210.43
216.06
459,339
+2.56(+1.20%)
Sep 06, 2023
212.61
215.44
211.71
213.50
330,329
+1.25(+0.59%)
Sep 05, 2023
214.50
214.90
208.15
212.25
697,862
-3.14(-1.46%)
Sep 01, 2023
213.61
215.47
212.38
215.39
343,362
+2.48(+1.16%)
Aug 31, 2023
212.00
215.28
211.84
212.91
862,031
+1.81(+0.86%)
Aug 30, 2023
204.80
211.59
204.80
211.10
540,770
+5.96(+2.91%)
Aug 29, 2023
200.11
206.29
199.26
205.14
302,343
+4.43(+2.21%)
Aug 28, 2023
199.73
203.36
199.73
200.71
435,248
+2.28(+1.15%)
Aug 25, 2023
195.73
198.62
193.31
198.43
412,212
+2.42(+1.23%)
Aug 24, 2023
200.44
204.18
195.86
196.01
748,011
-4.29(-2.14%)
Aug 23, 2023
199.45
200.59
197.64
200.30
403,291
+1.34(+0.67%)
Aug 22, 2023
196.86
199.54
196.00
198.96
300,832
+2.02(+1.03%)
Aug 21, 2023
199.56
201.07
195.67
196.94
432,360
-3.16(-1.58%)
Aug 18, 2023
193.11
200.72
192.87
200.10
737,930
+4.71(+2.41%)
Aug 17, 2023
200.42
200.42
195.00
195.39
540,523
-5.39(-2.68%)
Aug 16, 2023
201.87
202.16
198.20
200.78
512,583
-2.27(-1.12%)
Aug 15, 2023
206.62
207.36
202.59
203.05
683,353
-3.57(-1.73%)
Aug 14, 2023
209.59
211.65
206.06
206.62
802,282
-4.61(-2.18%)
Aug 11, 2023
203.18
211.89
202.32
211.23
1,428,522
+7.11(+3.48%)
Aug 10, 2023
203.81
208.92
202.35
204.12
1,232,532
+3.68(+1.84%)
Aug 09, 2023
198.12
207.86
196.49
200.44
2,983,169
+24.71(+14.06%)
Aug 08, 2023
179.22
180.08
175.59
175.73
804,602
-3.94(-2.19%)
Aug 07, 2023
181.90
182.58
178.89
179.67
575,011
-1.19(-0.66%)
Aug 04, 2023
178.49
182.92
178.38
180.86
1,002,258
+3.76(+2.12%)
Aug 03, 2023
177.01
178.82
175.37
177.10
457,657
-0.92(-0.52%)
Aug 02, 2023
181.94
182.31
177.91
178.02
558,148
-5.31(-2.90%)
Aug 01, 2023
184.45
186.05
183.26
183.33
425,583
-2.60(-1.40%)
Jul 31, 2023
183.15
186.15
182.91
185.93
581,127
+3.29(+1.80%)
Jul 28, 2023
184.12
186.36
182.47
182.64
648,066
+0.55(+0.30%)
Jul 27, 2023
181.24
185.54
180.47
182.09
909,276
+2.05(+1.14%)
Jul 26, 2023
179.36
180.76
176.31
180.04
628,291
+0.01(+0.01%)
Jul 25, 2023
176.84
180.41
176.08
180.03
741,071
+1.73(+0.97%)
Jul 24, 2023
179.54
181.34
177.14
178.30
1,155,573
-1.66(-0.92%)
Jul 21, 2023
184.95
185.30
179.61
179.96
1,135,882
-4.07(-2.21%)
Jul 20, 2023
189.54
190.07
183.16
184.03
620,181
-5.50(-2.90%)
Jul 19, 2023
192.27
193.91
187.71
189.53
889,164
-2.72(-1.41%)
Jul 18, 2023
195.78
196.66
191.95
192.25
647,211
-3.91(-1.99%)
Jul 17, 2023
192.23
196.92
191.80
196.16
314,631
+3.92(+2.04%)
Jul 14, 2023
192.76
193.97
190.92
192.24
344,696
-1.79(-0.92%)
Jul 13, 2023
196.51
197.42
193.53
194.03
434,092
-1.85(-0.94%)
Jul 12, 2023
197.37
197.37
192.47
195.88
428,503
+0.30(+0.15%)
Jul 11, 2023
195.35
196.89
193.87
195.58
527,792
+0.22(+0.11%)
Jul 10, 2023
189.03
195.42
188.86
195.36
556,790
+7.26(+3.86%)
Jul 07, 2023
189.59
190.86
186.69
188.10
636,401
-0.72(-0.38%)
Jul 06, 2023
192.41
193.00
188.10
188.82
490,121
-4.79(-2.47%)
Jul 05, 2023
193.31
195.79
192.44
193.61
487,832
-0.97(-0.50%)
Jul 03, 2023
194.31
194.93
189.88
194.58
379,408
-0.54(-0.28%)
Jun 30, 2023
196.58
196.88
194.62
195.12
509,753
-0.71(-0.36%)
Jun 29, 2023
194.85
197.35
193.23
195.83
490,320
+1.24(+0.64%)
Jun 28, 2023
195.76
196.41
193.67
194.59
515,681
-0.79(-0.40%)
Jun 27, 2023
191.13
195.74
191.13
195.38
454,288
+5.75(+3.03%)
Jun 26, 2023
188.88
190.15
186.88
189.63
868,280
+0.92(+0.49%)
Jun 23, 2023
194.67
194.70
188.65
188.71
1,320,508
-8.21(-4.17%)
Jun 22, 2023
197.00
198.59
194.34
196.92
511,221
-0.62(-0.31%)
Jun 21, 2023
205.65
205.65
197.25
197.54
582,249
-7.23(-3.53%)
Jun 20, 2023
201.50
205.40
199.29
204.77
1,125,782
+2.41(+1.19%)
Jun 16, 2023
203.63
206.33
199.96
202.36
3,200,183
+0.34(+0.17%)
Jun 15, 2023
196.88
203.38
196.88
202.02
733,016
+4.21(+2.13%)
Jun 14, 2023
195.83
198.71
195.00
197.81
969,613
+1.15(+0.58%)
Jun 13, 2023
196.85
198.38
195.19
196.66
658,046
-0.19(-0.10%)
Jun 12, 2023
195.90
198.04
194.49
196.85
547,393
+2.03(+1.04%)
Jun 09, 2023
195.54
197.00
194.09
194.82
425,602
+0.08(+0.04%)
Jun 08, 2023
196.52
199.00
194.51
194.74
494,987
-3.14(-1.59%)
Jun 07, 2023
194.88
199.84
193.40
197.88
966,712
+3.00(+1.54%)
Jun 06, 2023
191.88
195.96
191.18
194.88
606,879
+3.02(+1.57%)
Jun 05, 2023
192.86
193.53
190.21
191.86
695,812
-1.39(-0.72%)
Jun 02, 2023
193.34
194.79
190.81
193.25
791,693
+1.11(+0.58%)
Jun 01, 2023
191.59
195.38
190.51
192.14
1,317,937
-0.77(-0.40%)
May 31, 2023
192.47
193.40
189.90
192.91
3,270,582
-0.25(-0.13%)
May 30, 2023
196.00
197.49
191.90
193.16
717,157
-1.79(-0.92%)
May 26, 2023
195.00
197.65
194.13
194.95
708,199
+0.99(+0.51%)
May 25, 2023
193.49
194.52
189.63
193.96
816,376
+1.15(+0.60%)
May 24, 2023
194.42
195.99
191.79
192.81
693,358
-2.99(-1.53%)
May 23, 2023
200.01
204.23
193.91
195.80
784,749
-5.95(-2.95%)
May 22, 2023
197.58
203.20
196.26
201.75
859,385
+4.89(+2.48%)
May 19, 2023
201.89
203.15
196.21
196.86
1,060,164
-4.84(-2.40%)
May 18, 2023
201.49
202.00
199.49
201.70
1,137,518
+4.02(+2.03%)
May 17, 2023
201.93
202.93
196.75
197.68
828,278
-3.53(-1.75%)
May 16, 2023
203.25
204.99
201.13
201.21
639,714
-2.26(-1.11%)
May 15, 2023
200.20
205.30
198.50
203.47
781,711
+1.97(+0.98%)
May 12, 2023
205.12
207.15
200.18
201.50
889,465
-3.09(-1.51%)
May 11, 2023
197.84
204.90
197.00
204.59
1,816,847
+11.87(+6.16%)
May 10, 2023
222.73
224.11
186.32
192.73
3,723,589
-34.15(-15.05%)
May 09, 2023
222.08
228.41
221.50
226.88
1,136,079
+5.02(+2.26%)
May 08, 2023
219.91
222.66
219.73
221.86
685,452
+1.95(+0.89%)
May 05, 2023
218.46
220.57
214.00
219.91
796,707
+0.81(+0.37%)
May 04, 2023
219.50
222.32
216.00
219.10
1,007,355
-1.78(-0.81%)
May 03, 2023
220.83
229.95
220.16
220.88
17,765,422
+0.66(+0.30%)
May 02, 2023
216.58
220.58
214.01
220.22
1,187,793
+4.22(+1.95%)
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
.