Netease Inc ADR (NQ: NTES )

79.34 +2.64 (+3.44%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 110.19 111.75 109.56 111.23 1,765,889 +1.48(+1.35%)
May 27, 2021 109.44 110.39 107.67 109.75 4,094,820 +0.04(+0.03%)
May 26, 2021 109.87 110.81 109.20 109.71 1,798,293 +1.75(+1.62%)
May 25, 2021 109.11 109.19 106.36 107.97 2,272,010 +0.91(+0.85%)
May 24, 2021 109.35 109.75 106.70 107.05 2,849,685 -3.67(-3.31%)
May 21, 2021 113.19 113.98 110.61 110.72 1,776,363 -1.59(-1.41%)
May 20, 2021 107.92 112.51 107.92 112.31 3,563,878 +8.31(+7.99%)
May 19, 2021 100.81 104.69 100.06 104.00 1,910,035 +1.56(+1.52%)
May 18, 2021 101.32 103.40 98.47 102.44 2,845,782 +3.50(+3.54%)
May 17, 2021 98.96 99.03 97.20 98.94 2,326,189 -0.42(-0.42%)
May 14, 2021 97.19 99.88 97.05 99.36 2,037,140 +3.61(+3.77%)
May 13, 2021 97.68 99.73 95.69 95.75 2,355,558 -2.94(-2.98%)
May 12, 2021 99.65 101.65 98.18 98.69 2,218,677 -1.72(-1.71%)
May 11, 2021 96.91 100.97 96.36 100.41 1,721,070 +0.86(+0.86%)
May 10, 2021 103.28 103.36 99.48 99.55 1,878,817 -4.07(-3.93%)
May 07, 2021 104.19 105.62 103.40 103.62 1,358,916 +0.09(+0.09%)
May 06, 2021 101.55 103.55 100.94 103.53 1,279,349 +1.95(+1.92%)
May 05, 2021 102.90 103.45 101.46 101.57 894,343 -1.34(-1.30%)
May 04, 2021 104.56 105.81 102.22 102.91 1,999,501 -1.23(-1.18%)
May 03, 2021 105.50 106.88 104.04 104.14 954,052 -1.56(-1.47%)
Apr 30, 2021 105.96 106.74 105.33 105.70 1,684,886 -2.87(-2.64%)
Apr 29, 2021 109.76 110.18 107.57 108.56 1,531,280 +0.78(+0.73%)
Apr 28, 2021 106.10 108.75 105.82 107.78 1,821,495 +2.43(+2.30%)
Apr 27, 2021 104.86 106.23 104.50 105.36 1,879,202 -0.64(-0.61%)
Apr 26, 2021 104.22 106.12 103.85 106.00 1,160,852 -0.23(-0.21%)
Apr 23, 2021 107.09 108.38 106.05 106.22 1,196,765 +1.20(+1.14%)
Apr 22, 2021 103.00 106.09 102.81 105.03 2,759,969 +2.28(+2.22%)
Apr 21, 2021 100.07 102.90 99.98 102.74 1,730,071 +2.08(+2.06%)
Apr 20, 2021 100.76 100.78 99.53 100.67 2,129,259 -0.09(-0.09%)
Apr 19, 2021 101.22 102.91 100.49 100.76 1,499,520 +0.03(+0.03%)
Apr 16, 2021 99.90 101.23 99.67 100.73 1,312,752 +0.91(+0.91%)
Apr 15, 2021 100.24 100.60 98.96 99.83 1,303,417 -1.00(-0.99%)
Apr 14, 2021 102.19 103.56 100.59 100.83 2,044,223 +0.65(+0.65%)
Apr 13, 2021 97.92 101.12 97.79 100.18 1,367,316 +1.38(+1.39%)
Apr 12, 2021 96.53 99.11 96.44 98.80 1,918,381 +0.76(+0.78%)
Apr 09, 2021 99.29 99.49 96.31 98.04 1,608,975 -0.93(-0.94%)
Apr 08, 2021 98.68 100.12 98.26 98.97 1,156,569 +1.45(+1.49%)
Apr 07, 2021 97.46 98.37 94.79 97.52 2,623,459 -3.66(-3.62%)
Apr 06, 2021 99.55 101.55 99.17 101.18 1,100,451 +1.63(+1.64%)
Apr 05, 2021 101.39 101.39 98.10 99.55 888,455 -1.00(-0.99%)
Apr 01, 2021 101.13 103.42 100.42 100.55 1,578,229 +3.15(+3.23%)
Mar 31, 2021 97.90 99.60 97.21 97.40 2,307,760 +0.34(+0.35%)
Mar 30, 2021 96.89 97.81 95.17 97.06 1,660,729 -0.18(-0.18%)
Mar 29, 2021 96.58 98.29 95.66 97.24 2,349,982 -0.80(-0.82%)
Mar 26, 2021 96.00 98.70 93.75 98.04 2,979,615 +2.25(+2.35%)
Mar 25, 2021 95.18 97.53 94.90 95.78 2,628,806 -1.08(-1.11%)
Mar 24, 2021 100.04 100.45 96.49 96.86 2,155,336 -3.62(-3.60%)
Mar 23, 2021 102.34 102.37 100.35 100.48 1,847,285 -3.33(-3.21%)
Mar 22, 2021 103.09 105.64 103.09 103.81 2,241,646 +0.93(+0.91%)
Mar 19, 2021 98.90 103.46 98.78 102.88 4,876,437 +3.85(+3.89%)
Mar 18, 2021 99.43 99.94 98.68 99.03 2,259,153 -3.08(-3.02%)
Mar 17, 2021 101.64 102.56 98.97 102.11 2,972,228 -0.04(-0.04%)
Mar 16, 2021 101.77 103.63 101.33 102.15 1,758,542 +1.15(+1.14%)
Mar 15, 2021 100.58 101.53 99.40 101.00 1,230,809 -0.82(-0.81%)
Mar 12, 2021 100.44 101.94 99.10 101.82 1,670,997 -0.41(-0.41%)
Mar 11, 2021 104.03 104.72 102.17 102.23 2,900,793 +2.59(+2.60%)
Mar 10, 2021 105.92 106.62 99.18 99.64 2,921,902 -4.69(-4.50%)
Mar 09, 2021 99.46 104.78 98.23 104.33 4,438,463 +8.11(+8.42%)
Mar 08, 2021 99.65 100.74 95.92 96.23 3,112,743 -5.83(-5.71%)
Mar 05, 2021 101.76 102.84 99.17 102.05 2,602,597 +1.89(+1.88%)
Mar 04, 2021 100.13 102.99 98.94 100.17 3,322,239 -0.91(-0.90%)
Mar 03, 2021 103.54 105.23 100.57 101.08 3,195,122 -2.73(-2.63%)
Mar 02, 2021 105.02 106.69 103.49 103.82 3,525,148 -0.43(-0.42%)
Mar 01, 2021 105.09 105.10 101.99 104.25 3,891,858 +0.70(+0.67%)
Feb 26, 2021 101.81 103.97 98.28 103.55 5,562,264 +1.12(+1.10%)
Feb 25, 2021 108.19 108.23 101.07 102.43 4,808,709 -8.33(-7.52%)
Feb 24, 2021 107.69 111.56 105.72 110.76 4,772,561 -2.59(-2.29%)
Feb 23, 2021 108.20 113.90 106.00 113.36 2,799,819 +2.63(+2.38%)
Feb 22, 2021 113.28 114.06 110.68 110.73 2,935,018 -6.06(-5.19%)
Feb 19, 2021 117.63 119.32 115.69 116.79 1,906,279 -0.41(-0.35%)
Feb 18, 2021 114.53 117.63 112.04 117.19 2,330,342 -2.43(-2.03%)
Feb 17, 2021 118.87 121.20 116.53 119.62 2,004,889 -0.08(-0.06%)
Feb 16, 2021 119.91 122.12 118.17 119.70 2,902,708 -4.85(-3.89%)
Feb 12, 2021 123.66 125.59 123.08 124.55 1,111,731 -0.33(-0.26%)
Feb 11, 2021 124.77 126.63 124.33 124.88 1,038,748 +1.34(+1.08%)
Feb 10, 2021 125.56 125.56 120.17 123.54 1,936,216 -1.29(-1.04%)
Feb 09, 2021 123.30 126.08 122.45 124.83 3,987,556 +7.81(+6.68%)
Feb 08, 2021 117.65 119.59 116.44 117.01 2,134,364 +0.10(+0.09%)
Feb 05, 2021 115.13 118.78 114.77 116.91 2,269,714 +1.64(+1.42%)
Feb 04, 2021 114.14 115.84 113.90 115.27 2,645,133 -0.61(-0.53%)
Feb 03, 2021 115.71 116.56 114.50 115.88 1,617,520 -0.42(-0.36%)
Feb 02, 2021 113.55 116.41 113.23 116.30 2,450,093 +4.83(+4.33%)
Feb 01, 2021 109.54 112.77 109.54 111.47 1,618,565 +3.07(+2.83%)
Jan 29, 2021 108.17 110.16 106.97 108.40 3,132,579 -2.12(-1.92%)
Jan 28, 2021 111.18 111.39 108.50 110.52 2,314,997 -1.74(-1.55%)
Jan 27, 2021 112.29 115.32 111.54 112.26 2,166,119 -2.68(-2.33%)
Jan 26, 2021 115.28 115.80 113.23 114.94 2,039,947 -2.23(-1.90%)
Jan 25, 2021 118.63 121.02 116.42 117.17 4,276,627 +7.10(+6.45%)
Jan 22, 2021 108.11 110.82 107.27 110.07 1,940,968 +0.69(+0.63%)
Jan 21, 2021 108.41 109.44 106.76 109.38 3,162,457 +2.90(+2.73%)
Jan 20, 2021 106.27 107.07 104.70 106.47 2,663,519 +2.69(+2.59%)
Jan 19, 2021 101.56 104.04 101.38 103.79 2,366,343 +4.73(+4.78%)
Jan 15, 2021 99.29 100.58 98.16 99.06 1,388,073 +0.29(+0.30%)
Jan 14, 2021 102.27 102.31 98.64 98.76 3,791,094 -2.15(-2.13%)
Jan 13, 2021 99.55 101.61 99.46 100.91 2,888,619 -0.38(-0.37%)
Jan 12, 2021 102.52 103.76 99.98 101.29 2,543,768 -1.65(-1.60%)
Jan 11, 2021 104.64 105.55 102.79 102.94 3,582,935 -5.06(-4.69%)
Jan 08, 2021 105.22 108.22 104.48 108.00 3,583,424 +2.53(+2.39%)
Jan 07, 2021 98.83 106.29 98.70 105.48 4,796,283 +7.81(+7.99%)
Jan 06, 2021 94.23 99.73 94.23 97.67 3,871,376 +1.92(+2.01%)
Jan 05, 2021 91.37 96.02 91.26 95.75 3,111,907 +4.55(+4.99%)
Jan 04, 2021 90.55 92.50 89.84 91.19 2,290,395 +0.91(+1.01%)
Dec 31, 2020 90.28 90.28 90.28 2,035,887 -0.15(-0.17%)
Dec 30, 2020 89.46 91.24 88.82 90.43 2,035,887 +2.35(+2.66%)
Dec 29, 2020 87.03 89.55 87.03 88.08 2,270,426 +2.18(+2.53%)
Dec 28, 2020 87.34 88.04 85.01 85.91 1,802,053 -1.44(-1.65%)
Dec 24, 2020 86.30 87.67 85.74 87.35 685,709 +0.08(+0.09%)
Dec 23, 2020 87.48 87.93 85.52 87.27 959,015 +0.08(+0.09%)
Dec 22, 2020 87.71 88.05 86.25 87.20 1,335,946 -0.41(-0.46%)
Dec 21, 2020 87.25 89.26 87.25 87.60 2,394,843 -1.75(-1.96%)
Dec 18, 2020 86.64 89.99 86.63 89.36 6,954,368 +3.68(+4.29%)
Dec 17, 2020 85.61 86.72 84.66 85.68 3,114,652 +2.36(+2.83%)
Dec 16, 2020 81.78 83.66 81.64 83.32 2,984,067 +2.65(+3.28%)
Dec 15, 2020 82.07 82.29 79.94 80.67 3,664,776 -1.23(-1.50%)
Dec 14, 2020 82.40 82.86 80.74 81.90 2,233,344 -1.30(-1.56%)
Dec 11, 2020 82.29 84.37 82.24 83.20 2,587,003 +0.84(+1.02%)
Dec 10, 2020 83.01 83.02 81.28 82.36 2,622,638 -1.55(-1.84%)
Dec 09, 2020 85.79 86.31 83.51 83.91 3,166,841 -2.45(-2.84%)
Dec 08, 2020 85.97 86.56 85.09 86.36 2,076,976 +2.07(+2.46%)
Dec 07, 2020 84.03 85.92 83.73 84.28 3,226,304 +1.91(+2.32%)
Dec 04, 2020 83.90 84.98 82.09 82.37 2,424,062 -0.42(-0.51%)
Dec 03, 2020 82.91 83.56 82.50 82.80 1,933,847 -0.10(-0.12%)
Dec 02, 2020 84.25 84.44 81.96 82.89 2,487,505 -1.74(-2.06%)
Dec 01, 2020 85.32 85.96 84.12 84.63 2,108,974 -0.37(-0.43%)
Nov 30, 2020 87.60 87.62 84.78 85.00 3,416,764 -2.79(-3.18%)
Nov 27, 2020 87.95 88.37 86.68 87.79 1,495,872 -0.43(-0.49%)
Nov 25, 2020 89.84 90.53 87.11 88.23 3,534,597 -3.50(-3.81%)
Nov 24, 2020 91.24 92.55 90.84 91.73 4,301,634 +2.57(+2.88%)
Nov 23, 2020 89.05 90.05 87.88 89.16 3,173,560 +1.20(+1.37%)
Nov 20, 2020 85.61 88.49 85.61 87.95 3,810,382 +4.04(+4.81%)
Nov 19, 2020 82.07 85.12 81.83 83.92 4,480,407 +3.50(+4.35%)
Nov 18, 2020 82.10 82.83 79.84 80.42 3,566,071 -1.27(-1.55%)
Nov 17, 2020 82.52 83.19 80.78 81.69 2,547,764 -0.24(-0.29%)
Nov 16, 2020 82.66 83.22 81.06 81.93 2,405,584 -1.10(-1.33%)
Nov 13, 2020 83.93 84.43 82.09 83.03 2,670,457 +0.87(+1.06%)
Nov 12, 2020 85.49 86.08 81.70 82.15 3,580,575 -2.12(-2.51%)
Nov 11, 2020 83.14 85.27 82.92 84.27 2,768,164 +1.92(+2.33%)
Nov 10, 2020 82.68 84.84 80.33 82.35 3,578,714 -0.27(-0.33%)
Nov 09, 2020 85.39 86.19 82.58 82.62 3,784,827 -3.95(-4.56%)
Nov 06, 2020 86.45 86.83 84.44 86.57 2,029,156 +0.43(+0.50%)
Nov 05, 2020 90.39 90.39 84.54 86.14 3,636,099 -1.98(-2.24%)
Nov 04, 2020 84.48 88.65 83.54 88.11 3,761,205 +7.31(+9.04%)
Nov 03, 2020 78.00 81.55 78.00 80.81 2,502,673 +1.49(+1.87%)
Nov 02, 2020 81.13 81.25 78.01 79.32 2,736,005 -2.31(-2.83%)
Oct 30, 2020 81.88 82.45 80.81 81.63 2,125,160 -1.34(-1.61%)
Oct 29, 2020 82.12 84.30 81.84 82.97 2,134,807 +1.85(+2.28%)
Oct 28, 2020 82.40 83.88 80.85 81.12 2,512,763 -2.05(-2.47%)
Oct 27, 2020 81.98 83.78 81.05 83.17 1,754,520 +1.61(+1.97%)
Oct 26, 2020 80.24 81.63 80.11 81.56 1,237,771 +0.79(+0.98%)
Oct 23, 2020 82.24 82.32 79.93 80.77 2,415,723 -1.60(-1.94%)
Oct 22, 2020 83.02 84.18 81.96 82.37 2,218,458 -0.63(-0.76%)
Oct 21, 2020 82.87 84.07 82.49 83.00 1,591,598 -0.12(-0.15%)
Oct 20, 2020 82.85 83.71 81.93 83.12 2,446,350 +0.96(+1.17%)
Oct 19, 2020 83.90 84.97 81.95 82.16 2,535,492 -1.10(-1.32%)
Oct 16, 2020 83.70 84.64 82.69 83.26 2,115,910 +0.18(+0.22%)
Oct 15, 2020 82.82 83.39 81.25 83.08 2,200,278 -1.17(-1.38%)
Oct 14, 2020 86.03 86.03 84.09 84.25 2,346,539 -1.22(-1.43%)
Oct 13, 2020 85.03 86.38 84.66 85.47 2,263,113 -0.59(-0.69%)
Oct 12, 2020 86.34 87.36 85.45 86.06 2,613,691 +0.85(+0.99%)
Oct 09, 2020 83.99 85.68 83.74 85.22 1,811,207 +2.05(+2.47%)
Oct 08, 2020 81.36 83.66 79.99 83.17 2,781,606 +1.39(+1.70%)
Oct 07, 2020 84.28 84.64 80.98 81.77 3,229,023 -2.30(-2.74%)
Oct 06, 2020 84.78 85.69 83.92 84.08 1,816,540 -1.16(-1.36%)
Oct 05, 2020 84.46 85.55 83.86 85.24 1,578,039 +1.43(+1.71%)
Oct 02, 2020 85.86 86.62 82.88 83.81 1,752,308 -3.40(-3.90%)
Oct 01, 2020 86.36 87.67 85.56 87.21 1,817,905 +1.68(+1.96%)
Sep 30, 2020 84.47 86.08 83.55 85.53 2,472,411 +0.74(+0.87%)
Sep 29, 2020 87.39 87.39 84.59 84.80 3,044,580 -2.48(-2.84%)
Sep 28, 2020 88.58 88.58 86.05 87.28 2,765,525 -1.54(-1.74%)
Sep 25, 2020 87.61 89.37 87.36 88.82 1,789,838 +0.36(+0.41%)
Sep 24, 2020 87.83 89.29 87.10 88.45 2,434,238 -0.14(-0.16%)
Sep 23, 2020 90.48 90.86 88.48 88.60 2,131,161 -2.50(-2.75%)
Sep 22, 2020 90.30 91.37 89.28 91.10 1,837,340 +0.83(+0.91%)
Sep 21, 2020 87.35 90.39 87.22 90.28 3,671,634 +2.60(+2.97%)
Sep 18, 2020 91.27 91.60 86.87 87.68 4,799,126 -0.74(-0.84%)
Sep 17, 2020 86.71 88.78 86.53 88.42 2,648,689 -0.81(-0.90%)
Sep 16, 2020 90.09 90.43 88.61 89.22 1,975,668 -0.60(-0.67%)
Sep 15, 2020 88.41 90.16 88.41 89.82 1,476,884 +2.26(+2.58%)
Sep 14, 2020 87.17 88.61 86.68 87.56 1,821,244 +1.83(+2.14%)
Sep 11, 2020 86.68 87.31 84.96 85.73 1,512,352 -0.72(-0.83%)
Sep 10, 2020 88.06 89.54 85.97 86.44 2,202,558 -2.35(-2.65%)
Sep 09, 2020 88.00 89.59 87.58 88.79 2,043,291 +2.68(+3.12%)
Sep 08, 2020 87.26 88.35 85.87 86.11 3,375,910 -5.18(-5.67%)
Sep 04, 2020 90.08 91.87 87.82 91.28 3,405,317 -0.02(-0.02%)
Sep 03, 2020 92.00 92.17 89.52 91.30 3,455,679 -1.56(-1.68%)
Sep 02, 2020 93.63 94.87 92.61 92.86 2,679,871 +0.34(+0.37%)
Sep 01, 2020 92.24 93.17 90.49 92.51 3,878,452 +0.86(+0.94%)
Aug 31, 2020 92.50 93.68 91.35 91.65 3,980,122 -3.19(-3.36%)
Aug 28, 2020 95.76 96.88 94.67 94.84 3,190,557 -1.45(-1.51%)
Aug 27, 2020 97.35 97.35 95.33 96.29 2,591,788 -0.40(-0.41%)
Aug 26, 2020 96.50 97.38 95.83 96.69 2,836,199 +0.03(+0.03%)
Aug 25, 2020 93.96 96.92 93.46 96.67 3,307,024 +4.00(+4.32%)
Aug 24, 2020 92.12 93.78 91.88 92.67 1,955,673 +1.49(+1.63%)
Aug 21, 2020 89.82 91.30 89.42 91.18 1,486,099 +1.07(+1.19%)
Aug 20, 2020 89.30 90.21 88.94 90.11 1,710,897 +0.67(+0.75%)
Aug 19, 2020 90.24 90.43 88.41 89.44 2,244,750 -0.77(-0.85%)
Aug 18, 2020 90.24 90.92 89.70 90.21 1,916,361 +0.99(+1.11%)
Aug 17, 2020 87.06 89.74 87.00 89.22 1,838,200 +2.48(+2.86%)
Aug 14, 2020 87.45 88.01 86.18 86.75 2,042,988 -0.65(-0.75%)
Aug 13, 2020 87.76 88.36 84.92 87.40 3,815,627 -1.82(-2.04%)
Aug 12, 2020 85.75 89.67 85.75 89.22 2,764,422 +3.76(+4.40%)
Aug 11, 2020 86.66 86.78 84.98 85.45 2,422,778 -0.35(-0.41%)
Aug 10, 2020 87.32 87.61 85.23 85.80 2,891,916 -1.90(-2.17%)
Aug 07, 2020 88.55 89.22 86.73 87.71 3,781,204 -2.92(-3.22%)
Aug 06, 2020 91.30 91.55 89.92 90.63 3,655,284 +0.23(+0.25%)
Aug 05, 2020 90.27 91.58 89.76 90.40 2,094,017 +0.20(+0.22%)
Aug 04, 2020 87.83 90.20 87.83 90.20 3,266,122 +2.03(+2.30%)
Aug 03, 2020 87.22 88.72 87.22 88.17 2,735,195 +1.99(+2.31%)
Jul 31, 2020 85.34 86.40 84.68 86.19 2,737,636 +1.35(+1.60%)
Jul 30, 2020 84.81 85.48 84.23 84.83 2,442,485 -0.22(-0.26%)
Jul 29, 2020 84.66 86.08 84.48 85.06 3,033,968 +0.40(+0.47%)
Jul 28, 2020 83.49 85.95 83.49 84.66 2,032,153 -0.31(-0.36%)
Jul 27, 2020 84.94 85.59 84.29 84.96 2,899,559 +0.67(+0.80%)
Jul 24, 2020 83.00 84.36 81.60 84.29 4,475,852 -1.33(-1.56%)
Jul 23, 2020 87.48 87.53 85.01 85.62 3,201,215 -1.82(-2.08%)
Jul 22, 2020 87.91 88.90 86.88 87.44 2,825,339 -1.27(-1.43%)
Jul 21, 2020 90.24 91.38 88.19 88.71 2,948,743 +0.18(+0.21%)
Jul 20, 2020 86.48 89.10 85.92 88.53 2,435,406 +2.56(+2.98%)
Jul 17, 2020 85.18 86.21 84.84 85.97 2,979,646 +1.37(+1.62%)
Jul 16, 2020 86.10 86.16 83.96 84.60 4,569,358 -4.18(-4.70%)
Jul 15, 2020 90.35 90.35 88.54 88.78 3,849,934 -0.72(-0.81%)
Jul 14, 2020 86.85 89.67 86.27 89.50 4,176,754 -0.18(-0.20%)
Jul 13, 2020 91.28 92.59 89.20 89.68 5,128,948 -1.40(-1.54%)
Jul 10, 2020 92.31 92.50 89.09 91.08 7,303,377 +0.23(+0.25%)
Jul 09, 2020 92.92 94.62 89.87 90.86 11,545,028 +5.40(+6.31%)
Jul 08, 2020 85.14 85.73 84.36 85.46 5,146,304 +1.93(+2.31%)
Jul 07, 2020 82.61 84.55 82.27 83.53 4,984,402 +0.80(+0.97%)
Jul 06, 2020 82.85 84.46 82.00 82.73 5,515,707 +1.72(+2.12%)
Jul 02, 2020 82.12 82.29 80.74 81.01 4,584,357 +0.60(+0.74%)
Jul 01, 2020 80.47 81.18 79.91 80.42 3,742,519 -0.31(-0.38%)
Jun 30, 2020 81.67 82.31 80.24 80.73 3,257,430 -0.61(-0.75%)
Jun 29, 2020 81.80 81.80 80.16 81.34 3,200,157 -1.02(-1.23%)
Jun 26, 2020 82.05 83.06 81.44 82.36 3,165,275 +0.37(+0.46%)
Jun 25, 2020 81.23 82.46 80.56 81.98 3,357,729 -0.26(-0.32%)
Jun 24, 2020 82.16 83.08 79.63 82.25 5,284,696 +0.45(+0.55%)
Jun 23, 2020 79.90 82.32 79.57 81.80 7,686,785 +3.17(+4.03%)
Jun 22, 2020 78.31 78.63 77.09 78.63 3,069,072 +0.94(+1.21%)
Jun 19, 2020 78.21 78.75 76.76 77.69 5,022,102 +0.74(+0.96%)
Jun 18, 2020 77.00 78.00 76.50 76.95 2,902,027 +0.36(+0.47%)
Jun 17, 2020 78.19 78.41 76.36 76.59 5,505,324 -0.99(-1.28%)
Jun 16, 2020 79.77 79.77 77.03 77.58 5,213,742 -0.10(-0.13%)
Jun 15, 2020 76.14 78.14 75.54 77.69 5,249,756 +0.70(+0.91%)
Jun 12, 2020 78.13 78.71 75.92 76.99 7,494,858 -0.37(-0.48%)
Jun 11, 2020 76.83 78.17 75.84 77.35 16,046,868 -2.50(-3.13%)
Jun 10, 2020 77.73 80.21 76.01 79.86 8,872,124 +2.90(+3.77%)
Jun 09, 2020 76.67 77.85 75.77 76.96 4,329,120 +0.08(+0.10%)
Jun 08, 2020 79.86 80.04 75.93 76.88 7,217,959 -3.05(-3.82%)
Jun 05, 2020 77.39 80.30 77.08 79.93 8,176,416 +3.83(+5.03%)
Jun 04, 2020 78.02 79.67 75.40 76.10 8,278,764 -1.80(-2.31%)
Jun 03, 2020 78.96 79.86 77.43 77.90 7,425,296 +1.11(+1.45%)
Jun 02, 2020 74.96 78.26 73.66 76.79 8,145,735 +2.08(+2.78%)
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.