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
Affirm Holdings Inc Cl A
(NQ:
AFRM
)
30.03
+0.35 (+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
30.98
32.72
28.59
28.70
7,276,851
-2.51(-8.04%)
Apr 28, 2022
30.50
31.72
28.42
31.21
7,576,924
+1.85(+6.30%)
Apr 27, 2022
30.25
31.36
28.22
29.36
7,153,597
-0.82(-2.72%)
Apr 26, 2022
32.25
32.44
29.67
30.18
5,943,884
-2.29(-7.05%)
Apr 25, 2022
31.50
32.99
31.14
32.47
8,254,135
+1.31(+4.20%)
Apr 22, 2022
33.06
33.80
30.35
31.16
8,930,790
-1.74(-5.29%)
Apr 21, 2022
35.58
36.50
32.13
32.90
6,700,906
-1.86(-5.35%)
Apr 20, 2022
36.75
36.79
34.60
34.76
5,507,353
-2.27(-6.13%)
Apr 19, 2022
35.00
37.46
34.71
37.03
6,334,622
+1.82(+5.17%)
Apr 18, 2022
35.27
36.30
34.28
35.21
8,348,754
+0.02(+0.06%)
Apr 14, 2022
38.29
38.34
35.05
35.19
5,968,176
-3.21(-8.36%)
Apr 13, 2022
37.02
38.82
36.60
38.40
5,277,853
+0.92(+2.45%)
Apr 12, 2022
39.21
40.31
36.99
37.48
9,101,809
-0.22(-0.58%)
Apr 11, 2022
36.40
39.52
35.68
37.70
11,784,096
+0.12(+0.32%)
Apr 08, 2022
38.33
39.50
37.30
37.58
5,944,469
-1.12(-2.89%)
Apr 07, 2022
40.93
41.69
37.03
38.70
9,986,514
-2.17(-5.31%)
Apr 06, 2022
42.59
42.59
38.98
40.87
14,210,135
-2.97(-6.77%)
Apr 05, 2022
47.66
48.95
43.17
43.84
9,346,085
-3.86(-8.09%)
Apr 04, 2022
47.23
48.46
46.12
47.70
7,461,774
+1.09(+2.34%)
Apr 01, 2022
46.61
47.33
44.33
46.61
10,532,384
+0.33(+0.71%)
Mar 31, 2022
46.87
48.85
45.41
46.28
12,291,803
-0.47(-1.01%)
Mar 30, 2022
47.70
51.49
46.00
46.75
20,799,416
-1.40(-2.91%)
Mar 29, 2022
44.36
48.97
44.10
48.15
14,640,911
+4.90(+11.33%)
Mar 28, 2022
42.49
44.25
40.92
43.25
5,956,691
+1.09(+2.59%)
Mar 25, 2022
44.64
44.76
40.32
42.16
12,513,890
-2.64(-5.89%)
Mar 24, 2022
44.27
46.36
42.60
44.80
11,195,268
+0.69(+1.56%)
Mar 23, 2022
42.73
47.23
42.47
44.11
14,190,140
+0.61(+1.40%)
Mar 22, 2022
40.13
43.65
39.80
43.50
11,570,310
+1.54(+3.67%)
Mar 21, 2022
39.54
44.30
39.51
41.96
16,391,952
+1.25(+3.07%)
Mar 18, 2022
36.65
41.13
36.38
40.71
20,082,004
+3.96(+10.78%)
Mar 17, 2022
32.80
36.99
32.69
36.75
15,224,469
+3.41(+10.23%)
Mar 16, 2022
29.14
33.37
28.81
33.34
18,693,324
+5.01(+17.68%)
Mar 15, 2022
26.73
28.40
26.06
28.33
11,442,450
+2.11(+8.05%)
Mar 14, 2022
29.82
29.85
26.02
26.22
22,623,820
-4.64(-15.04%)
Mar 11, 2022
37.00
37.06
30.78
30.86
14,114,046
-5.69(-15.57%)
Mar 10, 2022
36.18
37.33
34.48
36.55
5,848,053
-0.25(-0.68%)
Mar 09, 2022
35.14
37.24
34.65
36.80
7,204,462
+2.52(+7.35%)
Mar 08, 2022
33.61
36.22
31.78
34.28
8,638,384
+0.72(+2.15%)
Mar 07, 2022
36.13
37.78
32.95
33.56
8,147,999
-2.26(-6.31%)
Mar 04, 2022
38.80
40.10
35.23
35.82
7,711,165
-3.28(-8.39%)
Mar 03, 2022
42.26
42.58
38.81
39.10
7,847,417
-2.70(-6.46%)
Mar 02, 2022
42.91
43.00
39.44
41.80
8,279,625
-0.56(-1.32%)
Mar 01, 2022
41.60
43.49
40.25
42.36
10,320,102
+0.52(+1.24%)
Feb 28, 2022
39.06
43.40
38.64
41.84
18,654,104
+2.65(+6.76%)
Feb 25, 2022
38.02
39.21
37.79
39.19
9,912,604
+0.48(+1.24%)
Feb 24, 2022
32.70
38.94
32.29
38.71
17,987,976
+3.71(+10.60%)
Feb 23, 2022
36.72
37.15
35.00
35.00
10,897,564
-1.41(-3.87%)
Feb 22, 2022
36.31
38.50
36.05
36.41
12,262,121
-0.92(-2.46%)
Feb 18, 2022
37.33
0
-0.34(-0.90%)
Feb 17, 2022
42.15
43.00
37.52
37.67
21,369,804
-5.25(-12.23%)
Feb 16, 2022
44.13
44.50
41.86
42.92
15,343,121
-1.88(-4.20%)
Feb 15, 2022
45.00
45.20
42.12
44.80
27,174,196
+1.10(+2.52%)
Feb 14, 2022
44.93
47.68
43.24
43.70
26,721,426
-2.85(-6.12%)
Feb 11, 2022
53.06
54.49
45.58
46.55
63,024,104
-12.13(-20.67%)
Feb 10, 2022
75.24
83.49
50.00
58.68
86,266,512
-16.00(-21.42%)
Feb 09, 2022
67.42
75.06
66.91
74.68
17,426,408
+9.43(+14.45%)
Feb 08, 2022
62.00
65.98
61.63
65.25
10,034,518
+1.75(+2.76%)
Feb 07, 2022
63.01
68.84
62.00
63.50
13,510,687
+0.75(+1.20%)
Feb 04, 2022
58.47
64.56
56.64
62.75
14,572,123
+5.26(+9.15%)
Feb 03, 2022
56.99
57.49
9,078,968
-3.40(-5.58%)
Feb 02, 2022
64.26
65.41
59.27
60.89
13,907,084
-6.59(-9.77%)
Feb 01, 2022
64.18
67.87
62.52
67.48
15,361,537
+3.41(+5.32%)
Jan 31, 2022
59.89
64.07
23,019,172
+4.36(+7.30%)
Jan 28, 2022
53.48
59.90
50.78
59.71
27,612,636
+8.70(+17.06%)
Jan 27, 2022
57.40
57.83
48.17
51.01
17,723,896
-4.72(-8.47%)
Jan 26, 2022
57.45
61.75
54.80
55.73
15,484,625
+1.21(+2.22%)
Jan 25, 2022
55.23
58.40
52.70
54.52
11,515,799
-3.73(-6.40%)
Jan 24, 2022
55.51
58.89
48.62
58.25
22,034,784
+0.62(+1.08%)
Jan 21, 2022
62.80
64.15
57.36
57.63
13,101,274
-5.17(-8.23%)
Jan 20, 2022
65.27
69.28
59.21
62.80
22,795,872
-1.50(-2.33%)
Jan 19, 2022
65.10
67.09
63.30
64.30
9,065,744
+0.12(+0.19%)
Jan 18, 2022
67.60
69.60
63.77
64.18
9,909,796
-5.01(-7.24%)
Jan 14, 2022
69.19
0
-2.94(-4.08%)
Jan 13, 2022
79.22
79.69
71.88
72.13
9,469,971
-6.66(-8.45%)
Jan 12, 2022
83.03
84.68
78.64
78.79
6,968,313
-2.24(-2.76%)
Jan 11, 2022
77.43
83.60
76.70
81.03
9,696,977
+2.79(+3.57%)
Jan 10, 2022
76.75
78.75
71.70
78.24
10,770,679
-1.38(-1.73%)
Jan 07, 2022
79.42
83.39
77.56
79.62
6,723,613
-1.48(-1.82%)
Jan 06, 2022
78.89
83.68
74.36
81.10
10,466,506
+1.57(+1.97%)
Jan 05, 2022
82.97
85.68
78.91
79.53
10,089,759
-5.88(-6.88%)
Jan 04, 2022
94.69
95.52
80.09
85.41
21,929,632
-9.80(-10.29%)
Jan 03, 2022
102.00
102.21
94.75
95.21
8,449,730
-5.35(-5.32%)
Dec 31, 2021
102.90
105.74
100.50
100.56
3,728,879
-3.31(-3.19%)
Dec 30, 2021
98.42
107.57
97.56
103.87
6,351,258
+5.59(+5.69%)
Dec 29, 2021
101.24
102.10
96.52
98.28
5,513,905
-3.49(-3.43%)
Dec 28, 2021
104.82
107.00
99.92
101.77
5,344,266
-3.96(-3.75%)
Dec 27, 2021
102.26
108.20
102.26
105.73
8,124,960
+4.57(+4.52%)
Dec 23, 2021
100.81
102.07
96.33
101.16
4,519,824
+0.09(+0.09%)
Dec 22, 2021
100.94
105.40
99.16
101.07
4,462,070
-2.56(-2.47%)
Dec 21, 2021
98.84
104.13
95.62
103.63
7,585,256
+6.26(+6.43%)
Dec 20, 2021
94.59
99.61
93.51
97.37
7,289,354
-1.40(-1.42%)
Dec 17, 2021
95.69
102.39
92.33
98.77
16,419,948
-0.47(-0.47%)
Dec 16, 2021
113.00
113.32
92.06
99.24
19,768,478
-11.74(-10.58%)
Dec 15, 2021
103.00
113.19
101.67
110.98
11,051,464
+5.21(+4.93%)
Dec 14, 2021
104.56
108.85
101.35
105.77
11,528,473
-0.60(-0.57%)
Dec 13, 2021
113.98
116.89
106.37
106.37
9,725,487
-8.31(-7.24%)
Dec 10, 2021
119.13
122.00
112.23
114.68
6,351,612
-4.45(-3.74%)
Dec 09, 2021
126.49
127.89
115.85
119.13
8,153,311
-8.67(-6.78%)
Dec 08, 2021
122.56
128.86
117.82
127.80
7,861,201
+5.07(+4.13%)
Dec 07, 2021
116.56
124.11
116.25
122.73
8,968,454
+11.78(+10.62%)
Dec 06, 2021
103.01
114.96
96.44
110.95
9,470,937
+3.71(+3.46%)
Dec 03, 2021
114.87
114.87
103.84
107.24
12,535,475
-6.51(-5.72%)
Dec 02, 2021
113.58
118.69
111.28
113.75
9,527,638
-2.82(-2.42%)
Dec 01, 2021
127.83
132.16
114.69
116.57
9,188,044
-10.11(-7.98%)
Nov 30, 2021
133.56
135.49
124.35
126.68
11,206,043
-5.47(-4.14%)
Nov 29, 2021
140.01
140.49
129.08
132.15
7,701,511
-4.83(-3.53%)
Nov 26, 2021
130.80
137.39
130.50
136.98
5,113,181
+4.23(+3.19%)
Nov 24, 2021
126.79
133.83
124.78
132.75
6,564,927
+4.91(+3.84%)
Nov 23, 2021
120.76
129.63
120.76
127.84
11,438,574
+4.33(+3.51%)
Nov 22, 2021
136.00
136.07
118.86
123.51
14,375,343
-12.59(-9.25%)
Nov 19, 2021
137.89
139.13
133.45
136.10
10,660,292
-3.03(-2.18%)
Nov 18, 2021
146.38
142.13
138.98
139.13
14,052,796
-12.59(-8.30%)
Nov 17, 2021
151.67
159.40
149.90
151.72
7,776,838
+0.43(+0.28%)
Nov 16, 2021
146.80
153.75
142.12
151.29
9,255,745
+3.30(+2.23%)
Nov 15, 2021
150.62
150.68
144.51
147.99
6,686,493
-1.00(-0.67%)
Nov 12, 2021
148.14
149.67
142.25
148.99
17,047,542
-2.84(-1.87%)
Nov 11, 2021
165.25
166.51
147.50
151.83
34,562,708
+13.54(+9.79%)
Nov 10, 2021
146.93
138.29
22,369,176
-25.08(-15.35%)
Nov 08, 2021
165.67
176.65
161.50
163.37
8,235,126
-0.86(-0.52%)
Nov 05, 2021
163.90
166.05
160.15
164.23
6,641,594
-4.29(-2.55%)
Nov 04, 2021
160.77
168.74
159.34
168.52
7,952,250
+7.44(+4.62%)
Nov 03, 2021
156.92
162.50
156.02
161.08
7,468,140
+5.19(+3.33%)
Nov 02, 2021
152.75
156.20
148.64
155.89
5,479,553
+3.23(+2.12%)
Nov 01, 2021
163.00
155.16
150.78
152.66
11,566,651
-9.84(-6.06%)
Oct 29, 2021
160.00
165.80
157.51
162.50
6,404,273
+0.61(+0.38%)
Oct 28, 2021
155.45
162.82
153.26
161.89
7,314,591
+10.75(+7.11%)
Oct 27, 2021
155.85
161.92
150.30
151.14
9,051,930
-0.72(-0.47%)
Oct 26, 2021
161.56
151.86
10,430,698
-8.18(-5.11%)
Oct 25, 2021
157.27
160.04
11,433,605
+4.83(+3.11%)
Oct 22, 2021
154.17
159.82
155.21
9,905,940
-0.13(-0.08%)
Oct 21, 2021
150.66
156.16
149.87
155.34
9,496,206
+7.70(+5.22%)
Oct 20, 2021
156.29
158.20
146.15
147.64
10,444,579
-7.71(-4.96%)
Oct 19, 2021
157.52
160.69
153.30
155.35
12,806,676
-1.90(-1.21%)
Oct 18, 2021
146.73
159.67
146.61
157.25
23,551,706
+10.52(+7.17%)
Oct 15, 2021
148.66
153.20
145.54
146.73
16,099,523
-1.74(-1.17%)
Oct 14, 2021
151.10
153.49
144.31
148.47
24,103,222
+2.34(+1.60%)
Oct 13, 2021
141.42
150.17
141.08
146.13
25,962,030
+5.46(+3.88%)
Oct 12, 2021
136.21
142.95
132.12
140.67
24,351,876
+5.64(+4.18%)
Oct 11, 2021
141.90
145.99
133.62
135.03
31,031,376
-6.16(-4.36%)
Oct 08, 2021
132.33
144.81
131.60
141.19
33,649,400
+7.29(+5.44%)
Oct 07, 2021
131.18
140.90
129.18
133.90
29,114,852
+0.20(+0.15%)
Oct 06, 2021
109.78
138.88
109.20
133.70
52,990,864
+22.24(+19.95%)
Oct 05, 2021
109.15
114.63
109.07
111.46
7,791,862
+3.51(+3.25%)
Oct 04, 2021
115.85
117.00
106.80
107.95
10,857,395
-9.90(-8.40%)
Oct 01, 2021
118.25
119.85
113.40
117.85
9,141,717
-1.28(-1.07%)
Sep 30, 2021
114.44
120.86
112.80
119.13
13,453,701
+6.36(+5.64%)
Sep 29, 2021
119.96
121.27
110.64
112.77
16,622,751
-1.75(-1.53%)
Sep 28, 2021
126.22
127.88
113.50
114.52
14,827,182
-13.85(-10.79%)
Sep 27, 2021
123.38
131.22
122.28
128.37
13,042,711
+4.64(+3.75%)
Sep 24, 2021
130.26
133.17
123.28
123.73
20,497,774
-3.16(-2.49%)
Sep 23, 2021
113.90
129.08
112.39
126.89
20,987,288
+12.82(+11.24%)
Sep 22, 2021
108.50
115.41
106.61
114.07
11,327,556
+5.96(+5.51%)
Sep 21, 2021
109.10
111.14
104.00
108.11
9,182,559
+0.41(+0.38%)
Sep 20, 2021
109.03
112.81
104.60
107.70
12,833,521
-8.58(-7.38%)
Sep 17, 2021
116.94
121.25
114.30
116.28
15,284,117
-1.30(-1.11%)
Sep 16, 2021
109.40
119.75
109.15
117.58
17,461,516
+7.83(+7.13%)
Sep 15, 2021
108.04
112.76
107.06
109.75
14,462,732
+1.69(+1.56%)
Sep 14, 2021
109.06
114.74
105.00
108.06
22,196,202
-1.24(-1.13%)
Sep 13, 2021
110.21
114.75
102.98
109.30
44,878,916
-14.40(-11.64%)
Sep 10, 2021
111.10
126.46
105.60
123.70
54,062,100
+31.64(+34.37%)
Sep 09, 2021
88.00
92.29
86.76
92.06
10,876,691
+4.52(+5.16%)
Sep 08, 2021
92.11
94.04
87.13
87.54
4,998,440
-3.97(-4.34%)
Sep 07, 2021
94.04
95.60
91.50
91.51
3,562,202
-1.54(-1.66%)
Sep 03, 2021
98.94
100.00
92.55
93.05
6,110,259
-5.94(-6.00%)
Sep 02, 2021
97.11
99.32
95.24
98.99
6,518,114
+2.51(+2.60%)
Sep 01, 2021
94.39
98.67
93.28
96.48
6,361,289
+0.14(+0.15%)
Aug 31, 2021
95.24
96.55
90.28
96.34
15,835,470
-3.25(-3.26%)
Aug 30, 2021
96.24
101.00
91.29
99.59
44,385,596
+31.69(+46.67%)
Aug 27, 2021
66.89
69.41
66.10
67.90
7,832,039
-2.08(-2.97%)
Aug 26, 2021
72.71
74.19
69.42
69.98
2,345,181
-2.73(-3.75%)
Aug 25, 2021
69.66
73.60
68.38
72.71
3,456,227
+4.18(+6.10%)
Aug 24, 2021
68.00
70.70
67.32
68.53
2,205,744
+0.82(+1.21%)
Aug 23, 2021
65.37
68.00
65.28
67.71
1,933,034
+2.95(+4.56%)
Aug 20, 2021
63.29
64.87
63.15
64.76
1,118,917
+1.30(+2.05%)
Aug 19, 2021
62.97
64.80
62.80
63.46
1,417,347
-1.22(-1.89%)
Aug 18, 2021
63.80
65.83
62.01
64.68
1,940,534
+1.18(+1.86%)
Aug 17, 2021
62.14
65.80
62.11
63.50
2,208,479
-0.09(-0.14%)
Aug 16, 2021
65.22
65.23
61.66
63.59
1,634,598
-2.36(-3.58%)
Aug 13, 2021
67.68
68.46
64.77
65.95
1,679,787
-1.59(-2.35%)
Aug 12, 2021
68.75
68.78
66.75
67.54
1,128,779
-1.08(-1.57%)
Aug 11, 2021
66.36
68.71
65.50
68.62
2,258,840
+3.06(+4.67%)
Aug 10, 2021
66.39
66.50
65.01
65.56
1,243,133
-0.32(-0.49%)
Aug 09, 2021
68.00
68.34
65.86
65.88
1,534,740
-1.29(-1.92%)
Aug 06, 2021
67.16
68.10
64.28
67.17
1,886,467
+0.01(+0.01%)
Aug 05, 2021
67.43
71.50
64.76
67.16
4,516,919
-1.06(-1.55%)
Aug 04, 2021
67.02
70.20
66.12
68.22
5,512,628
+1.55(+2.32%)
Aug 03, 2021
64.44
69.93
58.68
66.67
10,584,034
+1.96(+3.03%)
Aug 02, 2021
57.88
66.88
56.66
64.71
9,225,942
+8.39(+14.90%)
Jul 30, 2021
61.00
61.40
56.02
56.32
1,916,986
-4.54(-7.46%)
Jul 29, 2021
61.50
62.77
60.80
60.86
1,599,313
-0.32(-0.52%)
Jul 28, 2021
60.31
61.98
60.16
61.18
1,923,191
+1.68(+2.82%)
Jul 27, 2021
58.54
59.64
56.40
59.50
1,616,477
+0.08(+0.13%)
Jul 26, 2021
58.29
61.22
58.19
59.42
1,577,396
+0.73(+1.24%)
Jul 23, 2021
59.10
59.22
57.40
58.69
1,415,684
-0.31(-0.53%)
Jul 22, 2021
60.38
60.53
58.51
59.00
1,789,884
-1.63(-2.69%)
Jul 21, 2021
58.00
62.09
57.80
60.63
2,487,273
+3.22(+5.61%)
Jul 20, 2021
56.31
58.42
55.58
57.41
2,311,836
+1.55(+2.77%)
Jul 19, 2021
54.68
56.77
54.06
55.86
2,925,403
-1.64(-2.85%)
Jul 16, 2021
57.72
58.08
56.04
57.50
1,962,664
+0.05(+0.09%)
Jul 15, 2021
57.44
58.73
55.58
57.45
3,482,331
+0.69(+1.22%)
Jul 14, 2021
59.72
60.80
55.67
56.76
6,829,841
-1.45(-2.49%)
Jul 13, 2021
64.84
66.80
55.59
58.21
9,656,623
-6.80(-10.46%)
Jul 12, 2021
66.67
67.71
64.57
65.01
2,601,949
-2.24(-3.33%)
Jul 09, 2021
64.41
67.45
63.90
67.25
2,032,589
+3.26(+5.09%)
Jul 08, 2021
60.87
64.16
60.59
63.99
2,537,266
-0.30(-0.47%)
Jul 07, 2021
68.63
68.70
63.26
64.29
1,960,981
-3.70(-5.44%)
Jul 06, 2021
68.57
69.62
66.66
67.99
1,629,944
-0.88(-1.28%)
Jul 02, 2021
68.82
69.79
67.31
68.87
1,086,124
+0.50(+0.73%)
Jul 01, 2021
67.00
68.98
65.88
68.37
2,236,117
+1.02(+1.51%)
Jun 30, 2021
66.19
69.63
65.30
67.35
2,586,095
+0.89(+1.34%)
Jun 29, 2021
64.43
68.64
63.74
66.46
2,035,438
+2.03(+3.15%)
Jun 28, 2021
64.51
65.34
63.38
64.43
1,728,526
+0.03(+0.05%)
Jun 25, 2021
66.88
67.43
63.82
64.40
1,812,015
-1.93(-2.91%)
Jun 24, 2021
66.64
68.33
65.65
66.33
1,819,267
+1.17(+1.80%)
Jun 23, 2021
63.50
65.83
63.32
65.16
1,616,682
+1.71(+2.70%)
Jun 22, 2021
63.30
63.99
60.65
63.45
3,933,033
-0.35(-0.55%)
Jun 21, 2021
68.00
68.17
63.68
63.80
4,399,228
-4.38(-6.42%)
Jun 18, 2021
69.29
69.90
67.53
68.18
3,625,017
-1.21(-1.74%)
Jun 17, 2021
66.80
70.81
66.50
69.39
3,022,004
+1.98(+2.94%)
Jun 16, 2021
67.14
69.40
65.65
67.41
4,014,086
+0.15(+0.22%)
Jun 15, 2021
68.82
69.37
66.28
67.26
2,716,544
-1.68(-2.44%)
Jun 14, 2021
68.26
70.68
67.60
68.94
3,740,765
+0.96(+1.41%)
Jun 11, 2021
65.29
68.89
63.91
67.98
4,780,850
+4.30(+6.75%)
Jun 10, 2021
60.62
64.02
60.23
63.68
2,898,968
+3.42(+5.68%)
Jun 09, 2021
64.25
64.63
60.21
60.26
2,156,945
-2.23(-3.57%)
Jun 08, 2021
59.79
63.89
59.59
62.49
2,723,856
+3.03(+5.10%)
Jun 07, 2021
60.34
61.15
58.34
59.46
1,840,999
-0.19(-0.32%)
Jun 04, 2021
64.01
64.40
59.52
59.65
3,444,601
-3.59(-5.68%)
Jun 03, 2021
64.01
65.76
62.34
63.24
2,407,703
-2.00(-3.07%)
Jun 02, 2021
62.67
65.60
62.07
65.24
2,878,496
+2.72(+4.35%)
Jun 01, 2021
63.25
64.27
60.88
62.52
4,300,366
+1.71(+2.81%)
May 28, 2021
58.00
61.06
58.00
60.81
3,308,844
+3.52(+6.14%)
May 27, 2021
56.29
57.29
55.03
57.29
2,564,417
+0.29(+0.51%)
May 26, 2021
54.32
57.56
52.61
57.00
4,038,772
+2.96(+5.48%)
May 25, 2021
53.30
54.19
52.63
54.04
3,715,727
+0.89(+1.67%)
May 24, 2021
52.90
53.34
50.88
53.15
6,964,344
-0.21(-0.39%)
May 21, 2021
55.00
56.76
53.32
53.36
3,175,604
-1.53(-2.79%)
May 20, 2021
51.16
56.79
51.11
54.89
4,787,231
+4.44(+8.80%)
May 19, 2021
48.93
50.98
48.67
50.45
2,544,194
-1.23(-2.38%)
May 18, 2021
50.86
53.27
50.23
51.68
2,006,394
+1.08(+2.13%)
May 17, 2021
52.57
52.81
50.01
50.60
3,852,415
-3.40(-6.30%)
May 14, 2021
49.38
54.61
49.06
54.00
3,886,594
+5.63(+11.64%)
May 13, 2021
50.02
50.75
47.12
48.37
4,044,237
-1.45(-2.91%)
May 12, 2021
54.44
54.55
48.63
49.82
5,244,867
-5.63(-10.15%)
May 11, 2021
49.88
55.90
46.50
55.45
7,335,434
-1.55(-2.72%)
May 10, 2021
52.65
57.67
52.13
57.00
5,776,052
+3.00(+5.56%)
May 07, 2021
57.04
58.70
53.78
54.00
3,332,297
-0.44(-0.81%)
May 06, 2021
57.82
57.91
52.48
54.44
3,885,206
-3.16(-5.49%)
May 05, 2021
62.86
63.70
55.85
57.60
4,968,259
-4.57(-7.35%)
May 04, 2021
65.77
66.00
60.13
62.17
4,052,502
-4.61(-6.90%)
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
.