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
)
1.740
-0.100 (-5.43%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Jun 01, 2021
77.21
77.50
75.36
76.32
1,332,131
-0.59(-0.77%)
May 28, 2021
76.71
77.74
76.48
76.91
912,089
-0.13(-0.17%)
May 27, 2021
76.30
77.68
75.28
77.04
1,443,532
+0.72(+0.94%)
May 26, 2021
74.88
77.00
74.68
76.32
1,422,447
+1.55(+2.07%)
May 25, 2021
74.45
75.55
73.51
74.77
2,069,713
+0.78(+1.05%)
May 24, 2021
74.63
74.77
72.91
73.99
1,722,211
+0.14(+0.19%)
May 21, 2021
75.09
75.72
73.64
73.85
2,197,169
-2.26(-2.97%)
May 20, 2021
75.44
77.48
75.44
76.11
1,868,984
+1.10(+1.47%)
May 19, 2021
74.69
75.17
72.50
75.01
2,204,508
-1.71(-2.23%)
May 18, 2021
76.46
78.63
76.28
76.72
1,710,468
+1.01(+1.33%)
May 17, 2021
76.58
77.06
74.42
75.71
2,303,164
-1.64(-2.12%)
May 14, 2021
77.33
78.60
76.34
77.35
4,156,375
+1.28(+1.68%)
May 13, 2021
81.01
81.60
75.13
76.07
2,464,499
-3.62(-4.54%)
May 12, 2021
80.66
81.89
78.63
79.69
1,704,018
-2.70(-3.28%)
May 11, 2021
78.87
83.39
77.51
82.39
1,805,532
+0.25(+0.30%)
May 10, 2021
84.19
84.68
81.58
82.14
1,233,116
-3.02(-3.55%)
May 07, 2021
85.88
88.19
84.78
85.16
1,126,742
+0.40(+0.47%)
May 06, 2021
85.13
85.90
83.39
84.76
2,136,424
-1.26(-1.46%)
May 05, 2021
85.73
87.62
83.34
86.02
2,690,413
+2.84(+3.41%)
May 04, 2021
85.75
88.08
80.16
83.18
5,323,522
+0.17(+0.20%)
May 03, 2021
91.11
91.52
83.01
83.01
3,679,466
-7.32(-8.10%)
Apr 30, 2021
91.33
92.74
89.79
90.33
1,126,100
-1.95(-2.11%)
Apr 29, 2021
96.23
96.94
91.51
92.28
835,417
-3.12(-3.27%)
Apr 28, 2021
94.50
96.46
93.60
95.40
886,555
+0.97(+1.03%)
Apr 27, 2021
96.40
96.80
93.95
94.43
836,829
-1.54(-1.60%)
Apr 26, 2021
93.37
95.99
92.70
95.97
981,356
+3.94(+4.28%)
Apr 23, 2021
93.20
93.97
91.00
92.03
1,586,900
-1.16(-1.24%)
Apr 22, 2021
92.76
95.60
92.56
93.19
2,415,974
+0.57(+0.62%)
Apr 21, 2021
90.14
93.25
89.53
92.62
936,577
+1.68(+1.85%)
Apr 20, 2021
90.68
91.43
88.58
90.94
1,084,807
+0.96(+1.07%)
Apr 19, 2021
91.00
91.54
89.01
89.98
1,000,593
-2.22(-2.41%)
Apr 16, 2021
92.46
92.73
90.46
92.20
666,700
+0.42(+0.46%)
Apr 15, 2021
90.00
92.37
89.33
91.78
1,024,527
+2.62(+2.94%)
Apr 14, 2021
90.82
92.20
89.03
89.16
1,357,086
-1.67(-1.84%)
Apr 13, 2021
90.00
91.90
89.18
90.83
1,169,306
+1.84(+2.07%)
Apr 12, 2021
88.72
89.32
87.18
88.99
829,911
-0.64(-0.71%)
Apr 09, 2021
88.99
89.70
87.14
89.63
607,400
-0.02(-0.02%)
Apr 08, 2021
89.75
90.02
88.60
89.65
889,553
+1.26(+1.43%)
Apr 07, 2021
90.12
90.38
87.86
88.39
863,037
-2.01(-2.22%)
Apr 06, 2021
89.99
91.55
89.27
90.40
1,177,650
+1.38(+1.55%)
Apr 05, 2021
89.06
89.69
87.52
89.02
1,224,784
+0.77(+0.87%)
Apr 01, 2021
88.00
89.09
87.52
88.25
1,201,700
+2.59(+3.02%)
Mar 31, 2021
84.33
86.48
83.59
85.66
1,178,279
+2.22(+2.66%)
Mar 30, 2021
81.89
84.09
81.17
83.44
1,383,168
+2.07(+2.54%)
Mar 29, 2021
84.40
84.99
80.33
81.37
1,657,430
-3.93(-4.61%)
Mar 26, 2021
86.14
86.89
82.34
85.30
1,406,600
-0.93(-1.08%)
Mar 25, 2021
85.00
87.43
84.25
86.23
1,142,663
-0.14(-0.16%)
Mar 24, 2021
90.99
92.00
86.05
86.37
1,209,238
-4.69(-5.15%)
Mar 23, 2021
92.39
93.14
90.26
91.06
1,263,363
-1.54(-1.66%)
Mar 22, 2021
92.41
94.25
91.22
92.60
1,194,052
+0.91(+0.99%)
Mar 19, 2021
89.36
92.28
88.48
91.69
1,644,700
+1.34(+1.48%)
Mar 18, 2021
92.39
93.92
89.45
90.35
1,786,519
-3.61(-3.84%)
Mar 17, 2021
89.72
95.39
88.84
93.96
1,694,189
+1.97(+2.14%)
Mar 16, 2021
92.67
95.15
91.51
91.99
1,805,630
+0.36(+0.39%)
Mar 15, 2021
90.00
91.68
88.57
91.63
1,430,885
+2.43(+2.72%)
Mar 12, 2021
86.43
89.84
86.00
89.20
1,614,600
+0.02(+0.02%)
Mar 11, 2021
87.43
90.84
86.86
89.18
2,510,844
+4.96(+5.89%)
Mar 10, 2021
87.61
88.54
84.00
84.22
2,074,316
-1.72(-2.00%)
Mar 09, 2021
85.06
87.53
84.23
85.94
1,949,496
+4.33(+5.31%)
Mar 08, 2021
87.00
87.85
80.48
81.61
2,254,696
-5.94(-6.78%)
Mar 05, 2021
88.94
88.94
81.45
87.55
3,025,300
-1.04(-1.17%)
Mar 04, 2021
89.17
90.77
86.09
88.59
3,371,033
-1.08(-1.20%)
Mar 03, 2021
96.21
96.85
87.28
89.67
4,613,615
-7.92(-8.12%)
Mar 02, 2021
100.18
100.19
97.38
97.59
2,697,697
-1.46(-1.47%)
Mar 01, 2021
98.40
99.44
96.91
99.05
1,074,954
+2.52(+2.61%)
Feb 26, 2021
95.87
97.60
93.17
96.53
1,718,100
+3.18(+3.41%)
Feb 25, 2021
98.16
98.78
91.59
93.35
2,320,994
-4.80(-4.89%)
Feb 24, 2021
98.95
100.19
96.40
98.15
1,607,304
-1.22(-1.23%)
Feb 23, 2021
99.99
102.18
96.52
99.37
4,258,738
-4.41(-4.25%)
Feb 22, 2021
108.09
108.26
102.82
103.78
2,777,206
-5.00(-4.60%)
Feb 19, 2021
107.42
109.83
106.12
108.78
2,698,500
+3.13(+2.96%)
Feb 18, 2021
102.74
106.83
101.11
105.65
5,970,706
+2.19(+2.12%)
Feb 17, 2021
107.02
108.00
101.35
103.46
2,278,600
-8.54(-7.63%)
Feb 16, 2021
113.43
115.21
109.72
112.00
1,690,010
-1.51(-1.33%)
Feb 12, 2021
106.26
113.96
105.98
113.51
2,383,000
+7.14(+6.71%)
Feb 11, 2021
105.08
107.45
102.70
106.37
1,729,450
+1.34(+1.28%)
Feb 10, 2021
104.30
106.46
101.03
105.03
1,965,335
+2.68(+2.62%)
Feb 09, 2021
106.43
111.95
100.10
102.35
5,649,196
+0.35(+0.34%)
Feb 08, 2021
104.00
105.12
101.22
102.00
2,439,706
-0.15(-0.15%)
Feb 05, 2021
100.51
103.14
100.46
102.15
1,318,800
+2.27(+2.27%)
Feb 04, 2021
99.55
101.21
98.58
99.88
1,063,190
+0.71(+0.72%)
Feb 03, 2021
99.34
100.01
97.56
99.17
1,275,215
+0.67(+0.68%)
Feb 02, 2021
96.64
99.53
96.56
98.50
1,510,285
+2.69(+2.81%)
Feb 01, 2021
96.14
97.63
94.69
95.81
980,146
+0.55(+0.58%)
Jan 29, 2021
95.80
95.99
91.40
95.26
1,152,700
+1.09(+1.16%)
Jan 28, 2021
93.86
96.75
92.47
94.17
3,112,886
+0.91(+0.98%)
Jan 27, 2021
96.57
97.09
90.51
93.26
2,003,614
-6.91(-6.90%)
Jan 26, 2021
97.54
104.00
97.08
100.17
2,754,946
+4.35(+4.54%)
Jan 25, 2021
98.48
99.11
94.44
95.82
1,712,260
-1.05(-1.08%)
Jan 22, 2021
99.35
99.97
95.91
96.87
2,006,700
-3.48(-3.47%)
Jan 21, 2021
101.49
102.12
99.25
100.35
1,215,959
+0.31(+0.31%)
Jan 20, 2021
100.58
101.86
98.92
100.04
1,456,419
+0.41(+0.41%)
Jan 19, 2021
98.21
100.70
96.66
99.63
1,718,570
+1.86(+1.90%)
Jan 15, 2021
102.07
104.82
97.44
97.77
2,003,300
-2.68(-2.67%)
Jan 14, 2021
100.00
101.25
98.47
100.45
1,687,522
+2.03(+2.06%)
Jan 13, 2021
98.75
99.49
97.26
98.42
1,038,818
+0.47(+0.48%)
Jan 12, 2021
97.18
98.54
96.52
97.95
1,017,654
+1.43(+1.48%)
Jan 11, 2021
95.00
98.58
94.55
96.52
1,622,733
-0.11(-0.11%)
Jan 08, 2021
92.79
96.89
92.29
96.63
2,908,600
+5.41(+5.93%)
Jan 07, 2021
90.00
92.49
89.75
91.22
1,054,920
+1.65(+1.84%)
Jan 06, 2021
88.36
92.23
87.72
89.57
1,658,116
-1.28(-1.41%)
Jan 05, 2021
87.51
91.10
86.99
90.85
2,157,936
+3.52(+4.03%)
Jan 04, 2021
90.25
90.54
85.87
87.33
1,576,692
-3.00(-3.32%)
Dec 31, 2020
90.33
90.33
90.33
1,331,695
-0.24(-0.26%)
Dec 30, 2020
89.23
91.75
88.91
90.57
1,331,695
+2.04(+2.30%)
Dec 29, 2020
92.22
92.54
87.07
88.53
1,487,979
-3.18(-3.47%)
Dec 28, 2020
93.19
93.69
90.32
91.71
1,251,068
-0.70(-0.76%)
Dec 24, 2020
92.47
93.87
91.65
92.41
561,000
-0.67(-0.72%)
Dec 23, 2020
93.61
94.49
92.03
93.08
1,467,469
-0.81(-0.86%)
Dec 22, 2020
91.05
95.20
90.32
93.89
2,856,997
+3.28(+3.62%)
Dec 21, 2020
87.95
90.89
86.57
90.61
3,224,066
+3.11(+3.55%)
Dec 18, 2020
87.50
88.77
86.30
87.50
2,107,800
+0.02(+0.02%)
Dec 17, 2020
87.78
88.71
86.26
87.48
2,115,043
+0.46(+0.53%)
Dec 16, 2020
85.72
87.81
85.51
87.02
1,573,277
+1.36(+1.59%)
Dec 15, 2020
83.54
86.30
82.86
85.66
1,709,539
+2.20(+2.64%)
Dec 14, 2020
81.27
84.33
81.00
83.46
1,701,697
+1.51(+1.84%)
Dec 11, 2020
80.96
82.75
80.07
81.95
1,535,200
+1.38(+1.71%)
Dec 10, 2020
78.30
81.37
78.00
80.57
2,193,526
+2.13(+2.72%)
Dec 09, 2020
79.80
81.87
77.62
78.44
1,781,856
-0.87(-1.10%)
Dec 08, 2020
79.00
79.77
77.79
79.31
1,025,426
+0.83(+1.06%)
Dec 07, 2020
76.94
78.94
76.24
78.48
1,320,380
+2.54(+3.34%)
Dec 04, 2020
76.18
76.97
75.30
75.94
1,155,800
-0.19(-0.25%)
Dec 03, 2020
75.55
78.28
75.50
76.13
1,555,627
+0.10(+0.13%)
Dec 02, 2020
77.67
77.94
75.46
76.03
1,742,798
-2.37(-3.02%)
Dec 01, 2020
78.50
78.80
76.38
78.40
1,619,755
+0.47(+0.60%)
Nov 30, 2020
77.43
78.49
75.26
77.93
2,911,908
+2.92(+3.89%)
Nov 27, 2020
73.50
75.25
72.75
75.01
1,290,400
+2.44(+3.36%)
Nov 25, 2020
69.44
73.32
68.46
72.57
3,977,900
+3.84(+5.59%)
Nov 24, 2020
70.70
71.49
68.10
68.73
1,995,310
-2.60(-3.65%)
Nov 23, 2020
70.83
71.74
70.42
71.33
2,399,659
+0.31(+0.44%)
Nov 20, 2020
70.99
72.75
70.42
71.02
2,092,100
+0.45(+0.64%)
Nov 19, 2020
69.59
71.56
69.59
70.57
2,044,683
+1.53(+2.22%)
Nov 18, 2020
68.05
70.00
67.10
69.04
2,092,415
+0.99(+1.45%)
Nov 17, 2020
68.48
69.03
66.90
68.05
2,325,480
+0.15(+0.22%)
Nov 16, 2020
67.79
70.39
67.28
67.90
2,562,230
-2.49(-3.54%)
Nov 13, 2020
70.97
71.89
69.59
70.39
1,413,200
-0.36(-0.51%)
Nov 12, 2020
70.00
72.38
70.00
70.75
2,315,845
+1.07(+1.54%)
Nov 11, 2020
67.85
71.09
67.58
69.68
2,920,233
+3.59(+5.43%)
Nov 10, 2020
68.47
68.99
64.80
66.09
3,599,930
-3.42(-4.92%)
Nov 09, 2020
71.51
71.92
65.28
69.51
4,495,143
-7.72(-10.00%)
Nov 06, 2020
77.03
77.91
75.00
77.23
1,216,400
-0.77(-0.99%)
Nov 05, 2020
78.25
78.99
77.06
78.00
1,489,246
+1.40(+1.83%)
Nov 04, 2020
75.28
77.59
73.80
76.60
1,673,679
+3.43(+4.69%)
Nov 03, 2020
73.66
74.47
72.51
73.17
1,135,354
+0.29(+0.40%)
Nov 02, 2020
74.85
75.52
71.92
72.88
1,528,830
-0.56(-0.76%)
Oct 30, 2020
74.47
75.71
72.54
73.44
2,258,100
-1.40(-1.87%)
Oct 29, 2020
76.80
76.90
74.39
74.84
1,487,648
-1.33(-1.75%)
Oct 28, 2020
75.66
77.23
74.76
76.17
2,349,020
-0.94(-1.22%)
Oct 27, 2020
80.34
82.24
75.82
77.11
8,558,591
-9.58(-11.05%)
Oct 26, 2020
87.03
89.99
84.80
86.69
3,900,600
-0.07(-0.08%)
Oct 23, 2020
86.09
87.00
85.23
86.76
1,905,400
+0.21(+0.24%)
Oct 22, 2020
86.17
88.72
84.57
86.55
2,422,738
+0.47(+0.55%)
Oct 21, 2020
88.33
89.08
85.20
86.08
1,696,142
-0.94(-1.08%)
Oct 20, 2020
86.53
88.24
85.86
87.02
1,227,756
+0.68(+0.79%)
Oct 19, 2020
85.50
88.27
85.33
86.34
1,378,309
+1.95(+2.31%)
Oct 16, 2020
85.20
85.93
84.34
84.39
1,289,500
+0.33(+0.39%)
Oct 15, 2020
82.25
84.58
81.91
84.06
1,650,239
+0.06(+0.07%)
Oct 14, 2020
85.22
86.00
83.20
84.00
1,580,850
-1.84(-2.14%)
Oct 13, 2020
83.47
86.23
83.11
85.84
2,436,236
+2.99(+3.61%)
Oct 12, 2020
82.42
83.16
81.23
82.85
1,437,524
+1.47(+1.81%)
Oct 09, 2020
80.10
82.25
79.91
81.38
951,400
+1.44(+1.80%)
Oct 08, 2020
80.04
81.17
78.79
79.94
1,497,770
+0.22(+0.28%)
Oct 07, 2020
77.01
80.04
76.99
79.72
1,894,181
+3.55(+4.66%)
Oct 06, 2020
75.26
78.00
75.02
76.17
1,770,586
+1.41(+1.89%)
Oct 05, 2020
72.77
75.14
71.54
74.76
1,942,820
+2.19(+3.02%)
Oct 02, 2020
73.05
74.48
72.22
72.57
1,298,800
-1.94(-2.60%)
Oct 01, 2020
72.44
74.71
71.99
74.51
1,519,138
+3.07(+4.30%)
Sep 30, 2020
71.47
72.56
70.45
71.44
1,367,089
-0.25(-0.35%)
Sep 29, 2020
70.86
72.15
70.23
71.69
981,127
+0.90(+1.27%)
Sep 28, 2020
70.24
71.96
70.00
70.79
1,632,421
+1.13(+1.62%)
Sep 25, 2020
68.30
70.27
67.89
69.66
1,026,100
+1.72(+2.53%)
Sep 24, 2020
69.17
69.69
66.81
67.94
1,802,642
-2.01(-2.87%)
Sep 23, 2020
68.52
71.52
68.46
69.95
2,200,049
+1.46(+2.13%)
Sep 22, 2020
67.54
68.62
64.90
68.49
3,866,817
+0.44(+0.65%)
Sep 21, 2020
63.76
68.22
63.75
68.05
4,983,010
+3.95(+6.16%)
Sep 18, 2020
66.03
66.37
62.84
64.10
2,394,300
-1.16(-1.78%)
Sep 17, 2020
65.08
65.54
63.56
65.26
1,801,623
-0.97(-1.46%)
Sep 16, 2020
66.92
67.59
65.27
66.23
1,649,377
-0.16(-0.24%)
Sep 15, 2020
66.90
67.14
65.25
66.39
1,741,429
+0.38(+0.58%)
Sep 14, 2020
66.59
66.59
64.60
66.01
1,456,193
+0.36(+0.55%)
Sep 11, 2020
66.50
67.44
64.70
65.65
2,096,400
+0.12(+0.18%)
Sep 10, 2020
68.27
69.15
64.91
65.53
2,035,733
-2.49(-3.66%)
Sep 09, 2020
67.12
68.83
66.14
68.02
2,343,386
+2.01(+3.04%)
Sep 08, 2020
65.88
68.33
64.72
66.01
2,494,471
-1.93(-2.84%)
Sep 04, 2020
68.95
69.76
63.52
67.94
4,104,000
-1.96(-2.80%)
Sep 03, 2020
76.10
76.36
68.30
69.90
5,064,632
-8.06(-10.34%)
Sep 02, 2020
77.73
78.29
74.13
77.96
4,180,526
+1.38(+1.80%)
Sep 01, 2020
74.75
77.42
74.58
76.58
2,537,797
+2.84(+3.85%)
Aug 31, 2020
73.25
73.96
71.90
73.74
4,158,567
+0.78(+1.07%)
Aug 28, 2020
75.63
75.91
72.77
72.96
2,229,900
-2.24(-2.98%)
Aug 27, 2020
75.93
76.14
73.80
75.20
2,352,250
-1.14(-1.49%)
Aug 26, 2020
76.23
76.98
75.01
76.34
2,744,164
+0.86(+1.14%)
Aug 25, 2020
72.85
75.78
72.63
75.48
3,175,180
+2.02(+2.75%)
Aug 24, 2020
78.19
78.67
72.05
73.46
5,308,655
-4.33(-5.57%)
Aug 21, 2020
78.30
79.01
77.13
77.79
2,923,900
-0.11(-0.14%)
Aug 20, 2020
77.37
78.00
76.23
77.90
3,488,511
+0.28(+0.36%)
Aug 19, 2020
77.37
78.94
75.69
77.62
5,795,611
-0.60(-0.77%)
Aug 18, 2020
81.77
82.07
76.46
78.22
5,179,878
-1.49(-1.87%)
Aug 17, 2020
78.44
79.94
77.89
79.71
2,177,370
+2.57(+3.33%)
Aug 14, 2020
77.01
78.00
76.10
77.14
1,306,400
+0.28(+0.36%)
Aug 13, 2020
74.09
79.11
74.04
76.86
3,296,427
+2.36(+3.17%)
Aug 12, 2020
77.25
77.62
73.93
74.50
5,135,470
-2.46(-3.20%)
Aug 11, 2020
79.91
80.15
76.40
76.96
4,343,355
-4.57(-5.61%)
Aug 10, 2020
87.90
88.32
79.80
81.53
3,888,100
-5.45(-6.27%)
Aug 07, 2020
85.07
89.82
84.84
86.98
4,262,000
+2.16(+2.55%)
Aug 06, 2020
85.61
86.48
83.34
84.82
2,329,186
-0.29(-0.34%)
Aug 05, 2020
85.44
86.28
83.52
85.11
2,754,609
-0.07(-0.08%)
Aug 04, 2020
86.92
87.88
80.46
85.18
9,733,346
-0.75(-0.87%)
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
.