Dish Network Corp (NQ: DISH )

33.09 USD +0.25 (+0.76%)
Official Closing Price Updated: 7:45 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 32.77 33.67 32.61 33.09 3,034,045 +0.25(+0.76%)
Mar 01, 2021 31.98 32.97 31.47 32.84 3,241,893 +1.33(+4.22%)
Feb 26, 2021 31.59 32.76 31.11 31.51 3,884,700 -0.04(-0.13%)
Feb 25, 2021 31.60 32.49 31.28 31.55 6,228,307 +0.15(+0.48%)
Feb 24, 2021 31.00 31.67 30.67 31.40 3,590,017 +0.45(+1.45%)
Feb 23, 2021 31.16 31.62 29.71 30.95 8,489,159 -1.31(-4.06%)
Feb 22, 2021 33.69 34.18 32.18 32.26 5,084,676 -1.41(-4.19%)
Feb 19, 2021 34.23 34.81 33.53 33.67 4,984,200 -0.18(-0.53%)
Feb 18, 2021 32.19 34.22 31.90 33.85 6,091,534 +1.35(+4.15%)
Feb 17, 2021 32.17 32.65 31.85 32.50 2,897,088 +0.24(+0.74%)
Feb 16, 2021 31.64 32.37 31.52 32.26 2,891,219 +0.90(+2.87%)
Feb 12, 2021 31.67 31.94 31.27 31.36 3,170,800 -0.33(-1.04%)
Feb 11, 2021 32.46 32.46 31.51 31.69 3,462,065 -0.60(-1.86%)
Feb 10, 2021 32.51 32.83 31.50 32.29 6,120,557 +0.01(+0.03%)
Feb 09, 2021 31.47 32.62 31.40 32.28 3,353,406 +0.76(+2.41%)
Feb 08, 2021 31.62 31.75 31.13 31.52 2,091,196 +0.31(+0.99%)
Feb 05, 2021 31.39 31.89 31.16 31.21 4,075,800 -0.29(-0.92%)
Feb 04, 2021 30.79 31.76 30.79 31.50 4,590,477 +0.77(+2.51%)
Feb 03, 2021 30.05 30.89 29.86 30.73 5,352,908 +0.66(+2.19%)
Feb 02, 2021 29.79 30.82 29.53 30.07 4,631,816 +0.62(+2.11%)
Feb 01, 2021 29.32 29.65 28.82 29.45 8,155,958 +0.43(+1.48%)
Jan 29, 2021 30.10 30.34 28.53 29.02 11,748,001 -0.91(-3.04%)
Jan 28, 2021 30.38 30.97 29.84 29.93 15,253,167 -0.23(-0.76%)
Jan 27, 2021 30.99 31.21 30.07 30.16 10,931,652 -1.40(-4.44%)
Jan 26, 2021 30.69 31.69 30.25 31.56 13,834,919 +0.86(+2.80%)
Jan 25, 2021 30.67 30.97 29.59 30.70 4,115,223 -0.02(-0.07%)
Jan 22, 2021 31.61 31.63 30.35 30.72 5,519,900 -1.20(-3.76%)
Jan 21, 2021 32.47 32.83 31.89 31.92 2,659,378 -0.49(-1.51%)
Jan 20, 2021 32.91 32.98 32.13 32.41 3,077,056 -0.28(-0.86%)
Jan 19, 2021 33.07 33.44 32.56 32.69 2,958,181 -0.43(-1.30%)
Jan 15, 2021 33.28 33.72 32.87 33.12 4,624,100 -0.41(-1.22%)
Jan 14, 2021 32.94 33.97 32.50 33.53 4,613,748 +1.15(+3.55%)
Jan 13, 2021 32.96 33.41 32.35 32.38 3,213,141 -0.66(-2.00%)
Jan 12, 2021 32.86 33.11 32.31 33.04 5,076,076 +0.31(+0.95%)
Jan 11, 2021 32.70 33.18 32.42 32.73 3,852,701 -0.43(-1.30%)
Jan 08, 2021 32.60 33.19 32.48 33.16 4,344,300 +0.74(+2.28%)
Jan 07, 2021 31.85 32.70 31.77 32.42 3,822,538 +0.60(+1.89%)
Jan 06, 2021 31.63 32.10 31.43 31.82 4,375,592 +0.35(+1.11%)
Jan 05, 2021 31.51 32.04 30.95 31.47 3,671,367 -0.06(-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.