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
Chegg Inc
(NY:
CHGG
)
3.830
+0.060 (+1.59%)
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 (%)
May 31, 2022
19.38
19.69
19.07
19.46
2,052,212
+0.12(+0.62%)
May 27, 2022
18.83
19.37
18.75
19.34
1,652,072
+0.71(+3.81%)
May 26, 2022
18.37
18.78
18.23
18.63
2,806,818
+0.46(+2.53%)
May 25, 2022
17.96
18.45
17.88
18.17
2,458,229
+0.19(+1.06%)
May 24, 2022
18.39
18.39
17.56
17.98
2,073,550
-0.44(-2.39%)
May 23, 2022
18.61
18.70
17.91
18.42
2,511,804
-0.18(-0.97%)
May 20, 2022
19.47
19.53
18.16
18.60
2,159,770
-0.64(-3.33%)
May 19, 2022
18.48
19.65
18.32
19.24
3,084,777
+0.73(+3.94%)
May 18, 2022
18.84
19.13
18.18
18.51
2,623,601
-0.74(-3.84%)
May 17, 2022
18.80
19.39
18.59
19.25
3,158,269
+0.52(+2.78%)
May 16, 2022
18.29
20.41
17.30
18.73
8,158,669
+0.53(+2.91%)
May 13, 2022
17.77
18.26
17.58
18.20
3,263,967
+0.50(+2.82%)
May 12, 2022
16.25
18.14
16.17
17.70
4,254,365
+1.24(+7.53%)
May 11, 2022
17.97
18.15
16.26
16.46
4,150,829
-1.27(-7.16%)
May 10, 2022
17.82
18.08
16.64
17.73
4,338,977
+0.23(+1.31%)
May 09, 2022
18.33
18.74
17.43
17.50
4,318,172
-1.15(-6.17%)
May 06, 2022
19.68
19.89
18.38
18.65
5,689,170
-0.86(-4.41%)
May 05, 2022
20.09
21.08
18.89
19.51
8,643,385
-0.88(-4.32%)
May 04, 2022
17.60
20.50
17.40
20.39
22,971,578
+2.97(+17.05%)
May 03, 2022
15.73
18.18
15.66
17.42
50,803,728
-7.56(-30.26%)
May 02, 2022
24.61
25.45
24.06
24.98
6,770,136
+0.24(+0.97%)
Apr 29, 2022
25.55
26.46
24.62
24.74
2,404,508
-0.96(-3.74%)
Apr 28, 2022
25.49
26.05
24.81
25.70
1,730,742
+0.45(+1.78%)
Apr 27, 2022
25.89
26.93
25.15
25.25
2,694,655
-0.65(-2.51%)
Apr 26, 2022
26.90
27.11
25.54
25.90
2,283,915
-1.42(-5.20%)
Apr 25, 2022
26.47
27.37
26.19
27.32
2,202,217
+0.58(+2.17%)
Apr 22, 2022
27.88
28.26
26.55
26.74
2,312,151
-1.25(-4.47%)
Apr 21, 2022
30.22
30.58
27.89
27.99
2,540,384
-1.67(-5.63%)
Apr 20, 2022
32.06
32.09
29.63
29.66
3,043,028
-2.52(-7.83%)
Apr 19, 2022
31.44
32.65
31.44
32.18
1,445,254
+0.67(+2.13%)
Apr 18, 2022
32.16
32.47
31.47
31.51
2,508,218
-0.85(-2.63%)
Apr 14, 2022
32.68
32.94
31.89
32.36
1,346,768
-0.14(-0.43%)
Apr 13, 2022
32.28
33.21
32.13
32.50
2,138,844
+0.18(+0.56%)
Apr 12, 2022
33.21
34.83
32.08
32.32
4,420,247
-2.97(-8.42%)
Apr 11, 2022
34.69
36.03
34.45
35.29
1,413,272
+0.09(+0.26%)
Apr 08, 2022
34.95
35.67
34.80
35.20
1,409,191
-0.06(-0.17%)
Apr 07, 2022
35.45
36.30
34.80
35.26
1,808,239
-0.31(-0.87%)
Apr 06, 2022
35.68
36.14
34.73
35.57
2,167,761
-0.64(-1.77%)
Apr 05, 2022
37.11
37.64
36.15
36.21
1,787,500
-0.82(-2.21%)
Apr 04, 2022
36.74
37.18
36.31
37.03
1,937,651
+0.51(+1.40%)
Apr 01, 2022
36.56
37.07
36.31
36.52
1,868,251
+0.24(+0.66%)
Mar 31, 2022
36.17
36.68
36.00
36.28
1,948,758
+0.24(+0.67%)
Mar 30, 2022
35.96
36.40
35.74
36.04
1,487,846
-0.39(-1.07%)
Mar 29, 2022
36.34
36.83
35.77
36.43
2,127,279
+0.61(+1.70%)
Mar 28, 2022
35.46
36.52
35.15
35.82
1,741,889
+0.41(+1.16%)
Mar 25, 2022
35.80
35.80
34.90
35.41
1,952,220
-0.33(-0.92%)
Mar 24, 2022
34.25
35.75
34.21
35.74
2,169,968
+1.53(+4.47%)
Mar 23, 2022
33.77
35.09
33.43
34.21
1,712,042
-0.11(-0.32%)
Mar 22, 2022
33.55
34.57
33.55
34.32
1,935,696
+0.70(+2.08%)
Mar 21, 2022
33.60
34.16
32.95
33.62
2,300,500
-0.11(-0.33%)
Mar 18, 2022
32.74
33.80
32.39
33.73
3,794,524
+0.85(+2.59%)
Mar 17, 2022
31.91
32.90
31.59
32.88
2,529,002
+1.06(+3.33%)
Mar 16, 2022
31.37
31.88
30.83
31.82
2,455,385
+1.01(+3.28%)
Mar 15, 2022
30.27
31.08
30.00
30.81
2,122,485
+0.63(+2.09%)
Mar 14, 2022
29.81
31.22
29.59
30.18
2,825,360
+0.11(+0.37%)
Mar 11, 2022
30.86
30.88
29.83
30.07
2,834,392
-0.57(-1.86%)
Mar 10, 2022
30.46
31.14
29.91
30.64
2,087,697
-0.28(-0.91%)
Mar 09, 2022
30.56
31.93
30.06
30.92
2,447,948
+0.67(+2.21%)
Mar 08, 2022
30.10
31.08
30.00
30.25
2,590,901
-0.01(-0.03%)
Mar 07, 2022
30.94
31.32
30.08
30.26
3,140,331
-0.48(-1.56%)
Mar 04, 2022
30.62
31.26
30.35
30.74
2,439,171
+0.11(+0.36%)
Mar 03, 2022
31.83
32.17
30.50
30.63
2,704,218
-1.24(-3.89%)
Mar 02, 2022
31.11
32.09
30.84
31.87
2,528,987
+0.53(+1.69%)
Mar 01, 2022
31.05
32.23
30.97
31.34
2,294,751
+0.07(+0.22%)
Feb 28, 2022
30.70
31.60
30.48
31.27
2,951,405
+0.26(+0.84%)
Feb 25, 2022
30.50
31.02
30.12
31.01
3,117,732
+0.32(+1.04%)
Feb 24, 2022
27.87
30.85
27.81
30.69
4,123,912
+1.57(+5.39%)
Feb 23, 2022
28.80
29.97
28.58
29.12
3,664,089
+1.09(+3.89%)
Feb 22, 2022
27.86
28.75
27.58
28.03
2,036,917
-0.26(-0.92%)
Feb 18, 2022
28.29
0
-0.63(-2.18%)
Feb 17, 2022
29.74
29.80
28.81
28.92
1,924,585
-1.00(-3.34%)
Feb 16, 2022
30.30
30.49
29.55
29.92
2,515,765
-0.85(-2.76%)
Feb 15, 2022
30.87
31.40
30.59
30.77
2,340,839
+0.33(+1.08%)
Feb 14, 2022
30.45
31.44
30.25
30.44
2,847,742
-0.29(-0.94%)
Feb 11, 2022
31.73
32.30
30.40
30.73
2,846,317
-0.87(-2.75%)
Feb 10, 2022
32.32
32.97
31.34
31.60
4,503,140
-1.41(-4.27%)
Feb 09, 2022
31.09
33.09
30.83
33.01
7,842,991
+1.38(+4.36%)
Feb 08, 2022
28.87
31.90
27.75
31.63
20,993,140
+4.36(+15.99%)
Feb 07, 2022
26.34
27.68
26.26
27.27
9,306,035
+0.96(+3.65%)
Feb 04, 2022
25.06
26.46
24.72
26.31
3,308,726
+1.39(+5.58%)
Feb 03, 2022
25.55
24.86
24.92
2,823,298
-1.13(-4.34%)
Feb 02, 2022
27.64
27.64
25.93
26.05
2,039,523
-1.16(-4.26%)
Feb 01, 2022
26.72
27.22
26.01
27.21
3,285,074
+0.74(+2.80%)
Jan 31, 2022
24.62
26.50
26.47
4,039,817
+2.10(+8.62%)
Jan 28, 2022
24.17
24.42
23.23
24.37
4,265,660
+0.24(+0.99%)
Jan 27, 2022
24.37
25.07
23.89
24.13
2,903,787
-0.23(-0.94%)
Jan 26, 2022
25.84
26.24
24.36
24.36
4,474,786
-0.87(-3.45%)
Jan 25, 2022
26.20
26.90
25.15
25.23
4,597,427
-1.42(-5.33%)
Jan 24, 2022
25.60
26.68
24.99
26.65
7,255,733
+0.44(+1.68%)
Jan 21, 2022
26.44
27.13
25.78
26.21
4,955,461
-0.63(-2.35%)
Jan 20, 2022
28.06
28.56
26.75
26.84
5,120,386
-0.95(-3.42%)
Jan 19, 2022
27.61
28.41
27.28
27.79
3,255,063
+0.28(+1.02%)
Jan 18, 2022
28.80
29.06
27.38
27.51
3,331,717
-1.43(-4.94%)
Jan 14, 2022
28.94
0
-0.25(-0.86%)
Jan 13, 2022
30.60
30.69
29.09
29.19
3,916,930
+0.16(+0.55%)
Jan 12, 2022
29.78
30.30
28.87
29.03
5,133,931
-0.56(-1.89%)
Jan 11, 2022
29.37
30.45
29.30
29.59
4,246,018
+0.31(+1.06%)
Jan 10, 2022
29.12
29.42
27.87
29.28
3,076,970
-0.27(-0.91%)
Jan 07, 2022
29.41
30.58
29.27
29.55
2,597,978
+0.06(+0.20%)
Jan 06, 2022
28.91
30.60
28.82
29.49
3,181,614
+0.50(+1.72%)
Jan 05, 2022
30.12
30.98
28.75
28.99
4,685,883
-0.67(-2.26%)
Jan 04, 2022
30.59
31.08
29.27
29.66
5,244,031
-1.46(-4.69%)
Jan 03, 2022
30.81
31.32
30.09
31.12
2,617,015
+0.42(+1.37%)
Dec 31, 2021
30.33
31.31
30.33
30.70
3,593,570
+0.18(+0.59%)
Dec 30, 2021
29.29
30.66
29.16
30.52
2,601,710
+1.24(+4.23%)
Dec 29, 2021
29.39
29.54
28.81
29.28
3,075,466
-0.11(-0.37%)
Dec 28, 2021
30.26
30.32
29.33
29.39
2,717,241
-0.89(-2.94%)
Dec 27, 2021
30.26
30.91
30.14
30.28
2,304,934
-0.27(-0.88%)
Dec 23, 2021
30.35
30.77
29.70
30.55
2,655,372
+0.19(+0.63%)
Dec 22, 2021
30.30
31.41
30.12
30.36
3,432,370
-0.04(-0.13%)
Dec 21, 2021
29.44
30.69
29.44
30.40
2,565,578
+0.74(+2.49%)
Dec 20, 2021
29.18
30.68
28.85
29.66
5,167,149
+0.20(+0.68%)
Dec 17, 2021
27.45
29.66
26.96
29.46
5,093,339
+1.77(+6.39%)
Dec 16, 2021
28.23
28.39
27.37
27.69
3,190,275
-0.20(-0.72%)
Dec 15, 2021
27.20
28.10
26.72
27.89
2,833,442
+0.42(+1.53%)
Dec 14, 2021
27.50
28.49
27.31
27.47
4,625,790
-0.45(-1.61%)
Dec 13, 2021
27.72
28.34
27.09
27.92
3,882,972
+0.35(+1.27%)
Dec 10, 2021
27.91
28.53
27.25
27.57
2,743,637
-0.43(-1.54%)
Dec 09, 2021
28.47
29.22
27.90
28.00
3,342,835
-0.71(-2.47%)
Dec 08, 2021
28.22
28.93
27.90
28.71
7,695,837
+0.52(+1.84%)
Dec 07, 2021
29.59
30.17
28.13
28.19
6,428,845
-1.24(-4.21%)
Dec 06, 2021
28.66
29.93
27.79
29.43
6,962,627
+0.87(+3.05%)
Dec 03, 2021
28.89
28.89
27.78
28.56
5,982,951
-0.39(-1.35%)
Dec 02, 2021
28.09
29.04
27.74
28.95
6,740,431
+1.51(+5.50%)
Dec 01, 2021
28.11
29.43
27.35
27.44
9,896,867
-0.41(-1.47%)
Nov 30, 2021
26.10
27.86
26.05
27.85
9,343,038
+2.15(+8.37%)
Nov 29, 2021
25.60
26.81
25.30
25.70
5,516,322
+0.71(+2.84%)
Nov 26, 2021
25.74
26.38
24.90
24.99
3,440,413
-0.26(-1.03%)
Nov 24, 2021
24.79
25.82
24.25
25.25
4,622,801
+0.23(+0.92%)
Nov 23, 2021
25.54
26.03
24.86
25.02
5,096,258
-0.52(-2.04%)
Nov 22, 2021
26.50
26.50
25.50
25.54
4,305,512
-0.99(-3.73%)
Nov 19, 2021
27.02
27.44
26.30
26.53
4,305,742
-0.53(-1.96%)
Nov 18, 2021
28.40
27.11
26.84
27.06
6,427,399
-1.54(-5.38%)
Nov 17, 2021
29.66
30.28
28.56
28.60
6,520,570
-1.09(-3.67%)
Nov 16, 2021
29.29
29.73
28.97
29.69
4,265,532
+0.38(+1.30%)
Nov 15, 2021
29.35
29.49
28.91
29.31
4,996,001
-0.11(-0.37%)
Nov 12, 2021
29.68
29.75
29.21
29.42
3,916,607
-0.22(-0.74%)
Nov 11, 2021
30.20
30.54
29.35
29.64
4,918,283
-0.01(-0.03%)
Nov 10, 2021
29.89
29.65
5,884,707
-0.40(-1.33%)
Nov 09, 2021
30.70
30.72
29.65
30.05
6,331,428
-0.73(-2.37%)
Nov 08, 2021
30.84
31.45
30.37
30.78
9,413,684
+0.14(+0.46%)
Nov 05, 2021
31.64
32.17
30.59
30.64
9,045,168
-0.99(-3.13%)
Nov 04, 2021
34.25
34.34
31.09
31.63
16,348,976
-2.45(-7.19%)
Nov 03, 2021
32.07
34.88
32.00
34.08
22,922,286
+1.96(+6.10%)
Nov 02, 2021
39.34
39.34
31.98
32.12
77,163,192
-30.64(-48.82%)
Nov 01, 2021
59.59
63.12
60.99
62.76
7,061,482
+3.32(+5.59%)
Oct 29, 2021
58.35
59.70
57.72
59.44
1,852,438
+1.35(+2.32%)
Oct 28, 2021
58.10
59.07
57.25
58.09
1,447,003
-0.19(-0.33%)
Oct 27, 2021
59.03
60.14
57.71
58.28
1,521,924
-0.75(-1.27%)
Oct 26, 2021
59.29
59.03
2,330,355
+0.25(+0.43%)
Oct 25, 2021
59.93
60.43
58.78
58.78
2,895,881
-1.08(-1.80%)
Oct 22, 2021
60.93
61.55
59.69
59.86
1,698,587
-1.56(-2.54%)
Oct 21, 2021
61.57
62.94
61.25
61.42
1,706,233
-0.11(-0.18%)
Oct 20, 2021
63.39
63.42
61.30
61.53
2,053,940
-1.27(-2.02%)
Oct 19, 2021
62.86
65.09
62.38
62.80
2,093,282
+0.46(+0.74%)
Oct 18, 2021
61.37
63.57
61.36
62.34
1,710,534
+1.06(+1.73%)
Oct 15, 2021
62.08
62.83
60.57
61.28
2,834,126
-0.80(-1.29%)
Oct 14, 2021
63.95
64.45
61.93
62.08
2,135,895
-1.42(-2.24%)
Oct 13, 2021
63.47
65.22
63.03
63.50
2,308,828
+0.90(+1.44%)
Oct 12, 2021
62.46
63.86
62.18
62.60
1,605,762
+0.32(+0.51%)
Oct 11, 2021
63.11
64.19
62.21
62.28
2,191,580
-1.39(-2.18%)
Oct 08, 2021
66.55
66.60
62.34
63.67
3,062,019
-2.75(-4.14%)
Oct 07, 2021
68.50
68.89
66.27
66.42
2,854,566
-3.18(-4.57%)
Oct 06, 2021
69.62
70.59
69.39
69.60
694,614
-0.36(-0.51%)
Oct 05, 2021
69.48
71.31
69.25
69.96
1,071,301
+0.89(+1.29%)
Oct 04, 2021
68.35
69.19
66.81
69.07
2,172,425
+0.45(+0.66%)
Oct 01, 2021
68.23
69.05
67.09
68.62
1,484,741
+0.60(+0.88%)
Sep 30, 2021
67.96
68.79
67.42
68.02
1,539,470
+0.06(+0.09%)
Sep 29, 2021
70.09
70.39
67.82
67.96
1,397,361
-1.69(-2.43%)
Sep 28, 2021
70.97
71.41
69.49
69.65
1,396,848
-2.45(-3.40%)
Sep 27, 2021
72.03
72.85
70.28
72.10
1,435,860
-0.75(-1.03%)
Sep 24, 2021
73.66
73.67
72.40
72.85
1,033,651
-0.90(-1.22%)
Sep 23, 2021
73.59
74.59
73.05
73.75
899,736
+0.17(+0.23%)
Sep 22, 2021
73.98
74.91
73.02
73.58
881,785
-0.89(-1.20%)
Sep 21, 2021
73.99
75.56
73.97
74.47
1,189,109
+0.50(+0.68%)
Sep 20, 2021
76.83
77.22
73.16
73.97
2,497,739
-4.28(-5.47%)
Sep 17, 2021
76.75
78.89
76.75
78.25
2,469,180
+2.64(+3.49%)
Sep 16, 2021
74.50
75.88
73.72
75.61
1,686,759
+1.46(+1.97%)
Sep 15, 2021
75.37
75.37
72.65
74.15
2,962,157
-1.41(-1.87%)
Sep 14, 2021
77.06
77.33
74.48
75.56
2,071,114
-1.44(-1.87%)
Sep 13, 2021
78.19
78.27
76.08
77.00
1,353,951
-1.54(-1.96%)
Sep 10, 2021
80.14
80.62
78.52
78.54
863,289
-1.29(-1.62%)
Sep 09, 2021
79.41
80.91
79.41
79.83
737,160
-0.09(-0.11%)
Sep 08, 2021
81.67
81.67
79.20
79.92
1,432,023
-1.94(-2.37%)
Sep 07, 2021
86.70
87.00
81.72
81.86
2,035,060
-4.76(-5.50%)
Sep 03, 2021
84.16
87.13
83.60
86.62
1,453,719
+2.39(+2.84%)
Sep 02, 2021
83.73
85.49
83.00
84.23
784,103
+0.90(+1.08%)
Sep 01, 2021
82.94
84.65
82.69
83.33
1,298,849
+0.11(+0.13%)
Aug 31, 2021
82.97
83.48
81.32
83.22
986,379
+0.06(+0.07%)
Aug 30, 2021
81.77
83.21
81.29
83.16
916,177
+1.95(+2.40%)
Aug 27, 2021
80.56
82.45
80.35
81.21
563,460
+0.50(+0.62%)
Aug 26, 2021
80.82
82.25
79.95
80.71
875,425
+0.07(+0.09%)
Aug 25, 2021
81.02
81.34
79.82
80.64
691,756
-0.29(-0.36%)
Aug 24, 2021
80.33
81.20
79.83
80.93
775,940
+0.63(+0.78%)
Aug 23, 2021
79.11
81.29
79.01
80.30
865,423
+1.44(+1.83%)
Aug 20, 2021
77.50
78.94
77.50
78.86
575,247
+1.42(+1.83%)
Aug 19, 2021
78.36
79.05
76.98
77.44
1,107,382
-2.10(-2.64%)
Aug 18, 2021
80.24
81.00
78.91
79.54
921,619
-0.49(-0.61%)
Aug 17, 2021
79.12
80.11
76.98
80.03
1,188,779
+0.19(+0.24%)
Aug 16, 2021
82.78
82.80
79.04
79.84
1,644,986
-3.41(-4.10%)
Aug 13, 2021
82.40
83.66
81.94
83.25
774,261
+0.85(+1.03%)
Aug 12, 2021
82.64
82.98
81.00
82.40
1,294,347
-0.76(-0.91%)
Aug 11, 2021
85.03
85.03
81.40
83.16
2,124,863
-1.84(-2.16%)
Aug 10, 2021
81.54
85.71
80.66
85.00
3,196,467
+5.22(+6.54%)
Aug 09, 2021
83.86
83.86
79.43
79.78
2,818,950
-4.17(-4.97%)
Aug 06, 2021
86.45
86.58
83.62
83.95
919,146
-3.23(-3.70%)
Aug 05, 2021
88.80
88.80
86.75
87.18
886,685
-1.38(-1.56%)
Aug 04, 2021
88.88
89.69
87.41
88.56
667,688
+0.10(+0.11%)
Aug 03, 2021
89.56
89.83
87.96
88.46
882,494
-1.01(-1.13%)
Aug 02, 2021
89.13
89.52
86.57
89.47
824,162
+0.84(+0.95%)
Jul 30, 2021
89.14
90.29
88.26
88.63
984,569
-1.27(-1.41%)
Jul 29, 2021
88.17
90.50
87.49
89.90
1,171,122
+2.19(+2.50%)
Jul 28, 2021
86.38
88.37
86.17
87.71
707,160
+1.70(+1.98%)
Jul 27, 2021
87.83
88.51
83.12
86.01
800,824
-1.43(-1.64%)
Jul 26, 2021
87.50
88.94
87.16
87.44
934,561
-0.62(-0.70%)
Jul 23, 2021
86.37
88.24
86.28
88.06
886,400
+1.40(+1.62%)
Jul 22, 2021
86.41
86.90
85.94
86.66
591,419
+1.10(+1.29%)
Jul 21, 2021
84.52
85.74
83.88
85.56
638,455
+0.69(+0.81%)
Jul 20, 2021
84.58
85.46
82.95
84.87
997,136
+1.35(+1.62%)
Jul 19, 2021
80.35
84.20
80.00
83.52
1,027,831
+1.94(+2.38%)
Jul 16, 2021
81.67
82.96
81.09
81.58
900,760
+0.11(+0.14%)
Jul 15, 2021
81.55
82.50
80.21
81.47
869,187
+0.04(+0.05%)
Jul 14, 2021
85.09
85.60
81.26
81.43
825,141
-3.23(-3.82%)
Jul 13, 2021
84.63
85.88
83.76
84.66
631,632
+0.15(+0.18%)
Jul 12, 2021
85.24
86.17
83.40
84.51
619,006
-0.73(-0.86%)
Jul 09, 2021
84.52
86.14
83.98
85.24
683,626
+0.95(+1.13%)
Jul 08, 2021
83.49
84.81
81.43
84.29
912,871
-1.18(-1.38%)
Jul 07, 2021
87.08
87.85
85.41
85.47
1,336,024
-0.79(-0.92%)
Jul 06, 2021
84.30
86.50
84.30
86.26
1,038,867
+2.09(+2.48%)
Jul 02, 2021
83.10
84.36
83.10
84.17
680,477
+0.87(+1.04%)
Jul 01, 2021
83.00
84.09
81.69
83.30
882,330
+0.19(+0.23%)
Jun 30, 2021
84.50
84.98
82.46
83.11
914,292
-1.82(-2.14%)
Jun 29, 2021
84.60
85.64
83.77
84.93
1,247,900
+0.32(+0.38%)
Jun 28, 2021
83.48
85.11
83.38
84.61
1,220,381
+1.66(+2.00%)
Jun 25, 2021
83.00
83.79
81.85
82.95
2,148,035
+0.25(+0.30%)
Jun 24, 2021
82.54
84.05
82.10
82.70
1,120,482
+1.27(+1.56%)
Jun 23, 2021
81.20
82.23
81.09
81.43
790,325
+0.34(+0.42%)
Jun 22, 2021
80.04
81.12
79.61
81.09
1,013,143
+1.05(+1.31%)
Jun 21, 2021
79.44
81.27
78.61
80.04
1,204,588
+0.05(+0.06%)
Jun 18, 2021
78.85
80.62
78.64
79.99
1,689,265
+1.47(+1.87%)
Jun 17, 2021
76.42
79.48
76.42
78.52
1,576,062
+1.71(+2.23%)
Jun 16, 2021
76.26
77.98
75.61
76.81
1,147,966
+0.29(+0.38%)
Jun 15, 2021
77.47
77.82
75.81
76.52
814,515
-1.40(-1.80%)
Jun 14, 2021
77.09
79.05
77.00
77.92
910,072
+1.17(+1.52%)
Jun 11, 2021
76.41
76.88
75.86
76.75
1,061,134
+0.66(+0.87%)
Jun 10, 2021
74.50
76.44
74.28
76.09
688,798
+1.55(+2.08%)
Jun 09, 2021
75.95
76.33
74.53
74.54
603,960
-0.80(-1.06%)
Jun 08, 2021
75.04
75.88
74.27
75.34
1,116,086
+0.73(+0.98%)
Jun 07, 2021
72.50
74.94
71.66
74.61
1,676,152
+1.83(+2.51%)
Jun 04, 2021
74.43
74.76
72.41
72.78
1,162,477
-1.05(-1.42%)
Jun 03, 2021
75.82
76.10
73.63
73.83
1,876,578
-2.51(-3.29%)
Jun 02, 2021
76.06
76.60
75.25
76.34
827,515
+0.02(+0.03%)
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
.