Okta Inc Cl A (NQ: OKTA )

243.26 USD -6.75 (-2.70%)
Streaming Delayed Price Updated: 10:56 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 222.00 222.59 214.44 220.98 1,049,700 +1.66(+0.76%)
Jul 30, 2020 210.51 222.27 209.56 219.32 1,662,405 +8.44(+4.00%)
Jul 29, 2020 209.16 213.41 207.39 210.88 898,689 +5.82(+2.84%)
Jul 28, 2020 206.32 208.00 203.45 205.06 743,024 -0.94(-0.46%)
Jul 27, 2020 208.74 211.00 203.82 206.00 962,006 +0.36(+0.18%)
Jul 24, 2020 202.57 208.95 199.10 205.64 920,500 -1.13(-0.55%)
Jul 23, 2020 212.21 218.45 204.80 206.77 1,168,246 -4.05(-1.92%)
Jul 22, 2020 212.75 216.03 208.79 210.82 752,347 -0.49(-0.23%)
Jul 21, 2020 215.00 215.50 209.30 211.31 1,177,518 -1.93(-0.91%)
Jul 20, 2020 207.66 213.91 204.04 213.24 1,938,087 +5.86(+2.83%)
Jul 17, 2020 204.27 207.77 200.35 207.38 1,198,300 +4.86(+2.40%)
Jul 16, 2020 201.00 203.86 197.58 202.52 1,415,976 -1.53(-0.75%)
Jul 15, 2020 205.89 205.89 198.65 204.05 2,395,890 -2.70(-1.31%)
Jul 14, 2020 197.35 207.53 193.71 206.75 3,047,074 +6.66(+3.33%)
Jul 13, 2020 221.34 221.50 199.20 200.09 3,599,676 -18.64(-8.52%)
Jul 10, 2020 222.13 222.34 216.93 218.73 1,184,100 -4.22(-1.89%)
Jul 09, 2020 221.80 224.90 216.23 222.95 1,791,825 +2.36(+1.07%)
Jul 08, 2020 209.74 220.59 209.51 220.59 2,379,619 +13.25(+6.39%)
Jul 07, 2020 206.49 211.34 204.94 207.34 1,724,130 +0.08(+0.04%)
Jul 06, 2020 211.01 213.19 203.84 207.26 2,296,726 -0.50(-0.24%)
Jul 02, 2020 210.42 211.88 204.80 207.76 2,061,500 -3.16(-1.50%)
Jul 01, 2020 199.02 212.01 196.59 210.92 2,489,038 +10.69(+5.34%)
Jun 30, 2020 195.00 202.58 193.06 200.23 1,711,911 +0.39(+0.20%)
Jun 29, 2020 203.40 203.44 192.54 199.84 1,741,106 -3.65(-1.79%)
Jun 26, 2020 203.38 206.09 197.34 203.49 3,428,900 -0.73(-0.36%)
Jun 25, 2020 196.00 204.23 190.65 204.22 2,696,185 +8.40(+4.29%)
Jun 24, 2020 195.62 199.38 192.71 195.82 1,742,650 +0.20(+0.10%)
Jun 23, 2020 200.25 201.31 194.03 195.62 1,906,352 -3.57(-1.79%)
Jun 22, 2020 199.65 201.94 196.17 199.19 1,860,737 +1.00(+0.50%)
Jun 19, 2020 198.80 201.10 196.09 198.19 2,827,500 +1.88(+0.96%)
Jun 18, 2020 195.00 200.48 194.49 196.31 2,127,651 +1.99(+1.02%)
Jun 17, 2020 190.52 194.52 188.65 194.32 2,038,218 +6.22(+3.31%)
Jun 16, 2020 189.41 189.60 181.40 188.10 2,414,096 +0.65(+0.35%)
Jun 15, 2020 180.60 188.00 179.75 187.45 2,640,443 +8.21(+4.58%)
Jun 12, 2020 182.61 184.39 175.84 179.24 1,759,100 +0.37(+0.21%)
Jun 11, 2020 179.77 186.49 177.00 178.87 3,226,223 -2.58(-1.42%)
Jun 10, 2020 177.75 182.73 173.06 181.45 4,706,285 +1.38(+0.77%)
Jun 09, 2020 187.01 187.99 179.86 180.07 2,993,834 -5.06(-2.73%)
Jun 08, 2020 180.20 185.56 177.38 185.13 1,862,400 +4.53(+2.51%)
Jun 05, 2020 184.25 186.29 177.23 180.60 2,354,500 -5.69(-3.05%)
Jun 04, 2020 194.82 197.70 184.60 186.29 2,400,104 -8.92(-4.57%)
Jun 03, 2020 200.00 201.33 193.15 195.21 1,631,145 -4.52(-2.26%)
Jun 02, 2020 204.00 204.34 195.52 199.73 2,321,768 -5.05(-2.47%)
Jun 01, 2020 195.56 205.71 193.30 204.78 2,550,151 +9.20(+4.70%)
May 29, 2020 184.32 196.79 184.00 195.58 4,874,300 +11.66(+6.34%)
May 28, 2020 177.94 190.13 177.56 183.92 3,314,354 +4.50(+2.51%)
May 27, 2020 180.00 180.29 166.65 179.42 3,048,409 -4.75(-2.58%)
May 26, 2020 196.57 196.90 183.67 184.17 2,399,335 -8.32(-4.32%)
May 22, 2020 188.00 192.95 187.27 192.49 1,294,600 +4.75(+2.53%)
May 21, 2020 189.75 191.42 184.20 187.74 1,235,386 +0.04(+0.02%)
May 20, 2020 184.19 188.45 183.38 187.70 2,261,854 +6.92(+3.83%)
May 19, 2020 179.43 183.96 178.81 180.78 1,015,119 +1.35(+0.75%)
May 18, 2020 183.64 185.91 178.50 179.43 1,588,015 -2.17(-1.19%)
May 15, 2020 177.16 183.19 176.25 181.60 1,367,200 +4.28(+2.41%)
May 14, 2020 175.07 179.89 173.43 177.32 1,544,221 -0.04(-0.02%)
May 13, 2020 175.19 180.99 171.11 177.36 2,046,343 +3.71(+2.14%)
May 12, 2020 175.00 178.59 170.27 173.65 1,630,788 -0.68(-0.39%)
May 11, 2020 169.45 176.39 168.73 174.33 1,599,280 +4.95(+2.92%)
May 08, 2020 171.00 175.70 167.60 169.38 1,926,100 -0.91(-0.53%)
May 07, 2020 165.81 171.64 165.51 170.29 1,625,762 +5.86(+3.56%)
May 06, 2020 160.20 166.35 159.50 164.43 1,145,717 +5.70(+3.59%)
May 05, 2020 155.34 161.68 155.04 158.73 1,278,865 +4.04(+2.61%)
May 04, 2020 148.31 154.90 148.31 154.69 943,725 +5.85(+3.93%)
May 01, 2020 148.69 151.15 147.24 148.84 919,400 -2.46(-1.63%)
Apr 30, 2020 149.15 153.65 148.31 151.30 1,590,122 +1.74(+1.16%)
Apr 29, 2020 148.99 151.29 147.89 149.56 1,640,369 +1.90(+1.29%)
Apr 28, 2020 153.00 153.53 145.58 147.66 1,817,666 -4.28(-2.82%)
Apr 27, 2020 157.25 158.94 151.72 151.94 1,734,707 -3.41(-2.20%)
Apr 24, 2020 153.26 156.41 150.08 155.35 1,672,500 +3.34(+2.20%)
Apr 23, 2020 150.51 154.21 148.89 152.01 1,292,975 +0.37(+0.24%)
Apr 22, 2020 150.57 154.01 148.08 151.64 1,063,510 +3.23(+2.18%)
Apr 21, 2020 152.00 154.98 142.15 148.41 2,989,942 -4.19(-2.75%)
Apr 20, 2020 147.49 153.74 146.71 152.60 2,904,849 +4.51(+3.05%)
Apr 17, 2020 148.00 149.65 145.20 148.09 1,386,300 +0.66(+0.45%)
Apr 16, 2020 142.39 149.01 142.00 147.43 2,034,929 +4.96(+3.48%)
Apr 15, 2020 137.08 145.63 135.80 142.47 2,319,730 +2.63(+1.88%)
Apr 14, 2020 137.82 141.38 136.00 139.84 2,278,029 +5.58(+4.16%)
Apr 13, 2020 132.01 134.70 130.38 134.26 1,515,074 +3.30(+2.52%)
Apr 09, 2020 129.14 133.44 128.00 130.96 2,347,900 +2.87(+2.24%)
Apr 08, 2020 127.94 129.28 125.34 128.09 1,128,436 +2.55(+2.03%)
Apr 07, 2020 130.01 132.00 123.50 125.54 2,321,583 -2.58(-2.01%)
Apr 06, 2020 123.00 128.20 121.50 128.12 2,229,279 +9.18(+7.72%)
Apr 03, 2020 116.13 119.84 114.28 118.94 2,205,600 +2.95(+2.54%)
Apr 02, 2020 119.43 120.59 112.50 115.99 2,222,850 -3.58(-2.99%)
Apr 01, 2020 116.50 124.94 116.50 119.57 2,591,670 -2.69(-2.20%)
Mar 31, 2020 123.14 128.29 121.53 122.26 2,504,724 -2.68(-2.15%)
Mar 30, 2020 122.26 125.81 120.00 124.94 1,771,470 +3.89(+3.21%)
Mar 27, 2020 120.63 126.35 116.01 121.05 1,828,000 -2.25(-1.82%)
Mar 26, 2020 117.34 124.69 116.97 123.30 1,818,164 +5.53(+4.70%)
Mar 25, 2020 124.51 127.99 116.95 117.77 2,103,086 -6.20(-5.00%)
Mar 24, 2020 122.90 126.18 119.37 123.97 2,323,996 +5.57(+4.70%)
Mar 23, 2020 115.20 121.06 111.69 118.40 2,738,061 +2.95(+2.56%)
Mar 20, 2020 115.45 124.80 114.80 115.45 2,660,400 +1.50(+1.32%)
Mar 19, 2020 105.63 117.00 99.52 113.95 2,791,138 +11.89(+11.65%)
Mar 18, 2020 101.01 119.26 98.30 102.06 5,007,125 -7.05(-6.46%)
Mar 17, 2020 97.37 113.65 96.27 109.11 3,616,059 +13.03(+13.56%)
Mar 16, 2020 95.24 103.18 88.66 96.08 3,622,179 -11.21(-10.45%)
Mar 13, 2020 110.30 111.11 101.73 107.29 2,218,600 +1.21(+1.14%)
Mar 12, 2020 104.62 111.97 96.31 106.08 3,911,777 -8.67(-7.56%)
Mar 11, 2020 116.54 119.20 111.03 114.75 2,596,257 -4.46(-3.74%)
Mar 10, 2020 118.53 120.00 110.25 119.21 2,452,782 +4.36(+3.80%)
Mar 09, 2020 113.68 120.28 112.20 114.85 2,718,931 -11.12(-8.83%)
Mar 06, 2020 129.15 133.88 121.38 125.97 4,708,300 -3.08(-2.39%)
Mar 05, 2020 129.90 132.94 127.48 129.05 2,384,356 -2.29(-1.74%)
Mar 04, 2020 131.00 134.09 129.59 131.34 1,942,426 +0.00(+0.00%)
Mar 03, 2020 133.91 137.84 128.09 131.34 2,110,361 -2.09(-1.57%)
Mar 02, 2020 130.05 133.64 126.68 133.43 1,912,525 +5.37(+4.19%)
Feb 28, 2020 118.69 129.20 118.58 128.06 2,342,100 +4.23(+3.42%)
Feb 27, 2020 124.46 127.37 119.62 123.83 2,116,279 -3.99(-3.12%)
Feb 26, 2020 124.05 129.36 123.53 127.82 1,721,065 +4.85(+3.94%)
Feb 25, 2020 129.44 130.22 122.20 122.97 1,777,018 -3.83(-3.02%)
Feb 24, 2020 123.91 128.00 120.28 126.80 2,188,222 -6.79(-5.08%)
Feb 21, 2020 137.06 137.94 131.58 133.59 1,406,700 -4.96(-3.58%)
Feb 20, 2020 139.50 141.24 134.41 138.55 1,718,026 -0.95(-0.68%)
Feb 19, 2020 138.65 142.98 138.50 139.50 1,604,818 +1.60(+1.16%)
Feb 18, 2020 137.00 138.00 134.76 137.90 953,833 +0.87(+0.63%)
Feb 14, 2020 136.00 139.11 135.51 137.03 1,179,000 +1.72(+1.27%)
Feb 13, 2020 137.25 138.71 135.18 135.31 1,133,354 -2.27(-1.65%)
Feb 12, 2020 137.18 138.97 134.80 137.58 1,300,881 +0.31(+0.23%)
Feb 11, 2020 136.50 138.85 134.14 137.27 1,106,416 +1.51(+1.11%)
Feb 10, 2020 132.60 135.90 132.32 135.76 1,339,816 +2.97(+2.24%)
Feb 07, 2020 130.26 132.93 129.40 132.79 1,076,100 +2.70(+2.08%)
Feb 06, 2020 130.45 130.96 124.80 130.09 1,236,206 +0.42(+0.32%)
Feb 05, 2020 135.01 135.50 127.75 129.67 1,857,636 -5.09(-3.78%)
Feb 04, 2020 130.65 135.25 130.24 134.76 1,497,141 +5.41(+4.18%)
Feb 03, 2020 128.75 129.85 126.45 129.35 1,011,943 +1.30(+1.02%)
Jan 31, 2020 133.01 134.00 127.07 128.05 1,381,800 -4.89(-3.68%)
Jan 30, 2020 129.14 134.21 128.71 132.94 1,785,845 +3.94(+3.05%)
Jan 29, 2020 129.00 131.67 128.50 129.00 1,396,258 +1.53(+1.20%)
Jan 28, 2020 126.80 128.87 125.11 127.47 975,915 +1.65(+1.31%)
Jan 27, 2020 126.49 128.58 124.59 125.82 1,336,472 -3.84(-2.96%)
Jan 24, 2020 129.34 132.11 127.02 129.66 1,229,500 +1.82(+1.42%)
Jan 23, 2020 126.09 127.92 124.35 127.84 947,108 +2.82(+2.26%)
Jan 22, 2020 127.01 129.00 124.89 125.02 830,385 -0.24(-0.19%)
Jan 21, 2020 125.92 127.91 124.72 125.26 1,301,314 -0.57(-0.45%)
Jan 17, 2020 128.34 128.97 124.09 125.83 1,418,800 -2.57(-2.00%)
Jan 16, 2020 130.17 130.93 126.71 128.40 1,366,974 -0.17(-0.13%)
Jan 15, 2020 130.00 132.48 128.09 128.57 1,168,445 -0.46(-0.36%)
Jan 14, 2020 131.16 131.75 128.59 129.03 1,183,976 -2.13(-1.62%)
Jan 13, 2020 130.07 132.91 129.80 131.16 1,165,649 +1.77(+1.37%)
Jan 10, 2020 128.52 131.84 128.50 129.39 1,348,100 +0.87(+0.68%)
Jan 09, 2020 127.36 129.52 125.70 128.52 1,306,946 +2.97(+2.37%)
Jan 08, 2020 123.31 126.71 122.89 125.55 1,153,498 +2.66(+2.16%)
Jan 07, 2020 123.90 125.39 122.21 122.89 1,270,558 -0.54(-0.44%)
Jan 06, 2020 116.94 123.63 116.52 123.43 1,863,119 +5.14(+4.35%)
Jan 03, 2020 114.69 118.55 114.27 118.29 928,800 +0.98(+0.84%)
Jan 02, 2020 116.75 118.25 115.82 117.31 1,003,424 +1.94(+1.68%)
Dec 31, 2019 113.21 115.52 112.85 115.37 1,092,500 +1.07(+0.94%)
Dec 30, 2019 118.94 119.10 112.51 114.30 1,893,752 -5.62(-4.69%)
Dec 27, 2019 121.46 121.79 118.50 119.92 1,489,100 -0.48(-0.40%)
Dec 26, 2019 120.32 122.37 120.00 120.40 1,068,309 +1.38(+1.16%)
Dec 24, 2019 118.09 120.18 117.48 119.02 608,600 +0.93(+0.79%)
Dec 23, 2019 116.68 118.92 116.31 118.09 1,072,307 +1.87(+1.61%)
Dec 20, 2019 116.25 117.93 115.74 116.22 1,351,700 +0.47(+0.41%)
Dec 19, 2019 115.83 116.24 113.79 115.75 1,059,752 +0.35(+0.30%)
Dec 18, 2019 114.64 116.85 114.27 115.40 1,112,958 +1.30(+1.14%)
Dec 17, 2019 116.89 116.89 113.89 114.10 1,276,164 -2.13(-1.83%)
Dec 16, 2019 116.99 117.80 115.14 116.23 1,616,963 -0.46(-0.39%)
Dec 13, 2019 113.88 117.22 113.85 116.69 1,294,600 +3.44(+3.04%)
Dec 12, 2019 117.75 117.85 112.59 113.25 1,901,520 -4.40(-3.74%)
Dec 11, 2019 120.46 120.46 115.12 117.65 1,432,263 -1.96(-1.64%)
Dec 10, 2019 121.50 122.44 118.00 119.61 1,764,489 -1.41(-1.17%)
Dec 09, 2019 118.29 122.25 118.07 121.02 1,985,779 +2.71(+2.29%)
Dec 06, 2019 119.36 121.40 116.59 118.31 3,543,500 -0.85(-0.71%)
Dec 05, 2019 121.14 123.08 118.81 119.16 2,015,552 -2.69(-2.21%)
Dec 04, 2019 125.89 126.39 120.21 121.85 1,789,373 -2.94(-2.36%)
Dec 03, 2019 118.46 125.17 117.63 124.79 1,482,721 +2.84(+2.33%)
Dec 02, 2019 129.24 129.29 118.85 121.95 2,708,993 -7.83(-6.03%)
Nov 29, 2019 130.00 131.55 129.38 129.78 543,900 -0.18(-0.14%)
Nov 27, 2019 130.02 131.10 127.86 129.96 998,700 -0.36(-0.28%)
Nov 26, 2019 129.66 131.52 129.01 130.32 1,610,332 +1.70(+1.32%)
Nov 25, 2019 128.39 129.66 127.43 128.62 1,089,227 +0.95(+0.74%)
Nov 22, 2019 128.58 129.79 125.62 127.67 1,220,300 -0.21(-0.16%)
Nov 21, 2019 129.49 130.21 126.75 127.88 1,279,787 -1.53(-1.18%)
Nov 20, 2019 126.00 129.79 125.18 129.41 2,383,425 +3.33(+2.64%)
Nov 19, 2019 122.89 128.17 122.72 126.08 3,611,759 +4.93(+4.07%)
Nov 18, 2019 115.00 122.99 114.90 121.15 2,659,609 +3.63(+3.09%)
Nov 15, 2019 116.78 117.55 114.60 117.52 827,400 +1.56(+1.35%)
Nov 14, 2019 116.71 117.55 115.78 115.96 902,492 -0.74(-0.63%)
Nov 13, 2019 114.31 117.42 113.67 116.70 1,789,260 +3.24(+2.86%)
Nov 12, 2019 111.11 114.05 111.04 113.46 1,366,255 +2.56(+2.31%)
Nov 11, 2019 109.10 112.49 107.66 110.90 1,396,984 +1.24(+1.13%)
Nov 08, 2019 106.00 110.31 104.54 109.66 2,028,500 +4.44(+4.22%)
Nov 07, 2019 107.45 108.63 104.93 105.22 1,067,162 -3.01(-2.78%)
Nov 06, 2019 106.90 109.38 106.15 108.23 1,164,319 +1.43(+1.34%)
Nov 05, 2019 107.59 108.96 104.33 106.80 1,605,350 -0.47(-0.44%)
Nov 04, 2019 112.00 112.25 106.73 107.27 1,894,273 -3.80(-3.42%)
Nov 01, 2019 109.56 111.87 108.30 111.07 1,338,700 +2.00(+1.83%)
Oct 31, 2019 111.71 112.57 107.72 109.07 1,412,576 -3.24(-2.88%)
Oct 30, 2019 109.00 112.99 107.25 112.31 1,943,639 +4.85(+4.51%)
Oct 29, 2019 107.61 109.31 105.81 107.46 1,638,774 +0.21(+0.20%)
Oct 28, 2019 108.40 109.40 106.74 107.25 1,297,751 -0.74(-0.69%)
Oct 25, 2019 106.94 108.54 104.89 107.99 1,456,600 -0.01(-0.01%)
Oct 24, 2019 102.38 108.16 102.36 108.00 2,426,792 +7.21(+7.15%)
Oct 23, 2019 98.35 103.23 97.66 100.79 2,163,487 +1.50(+1.51%)
Oct 22, 2019 102.22 104.62 98.12 99.29 3,106,336 -1.87(-1.85%)
Oct 21, 2019 98.53 101.62 96.00 101.16 2,674,024 +2.60(+2.64%)
Oct 18, 2019 104.50 104.87 96.35 98.56 5,128,000 -6.43(-6.12%)
Oct 17, 2019 107.00 107.99 104.60 104.99 2,383,831 -1.41(-1.33%)
Oct 16, 2019 112.74 113.00 106.22 106.40 4,341,221 -9.46(-8.17%)
Oct 15, 2019 116.15 117.24 114.48 115.86 2,420,209 +0.09(+0.08%)
Oct 14, 2019 117.95 120.62 115.62 115.77 2,011,347 -0.47(-0.40%)
Oct 11, 2019 115.86 118.02 114.62 116.24 2,093,600 +1.67(+1.46%)
Oct 10, 2019 117.00 118.20 113.81 114.57 2,558,383 -3.45(-2.92%)
Oct 09, 2019 116.01 119.46 114.00 118.02 2,978,208 +2.83(+2.46%)
Oct 08, 2019 117.86 119.42 112.83 115.19 3,534,433 -3.88(-3.26%)
Oct 07, 2019 115.39 119.46 115.15 119.07 3,611,946 +2.54(+2.18%)
Oct 04, 2019 114.70 116.90 111.75 116.53 4,996,200 +2.38(+2.08%)
Oct 03, 2019 105.15 115.49 103.30 114.15 7,974,192 +11.09(+10.76%)
Oct 02, 2019 102.17 103.99 100.83 103.06 2,933,826 -0.63(-0.61%)
Oct 01, 2019 98.46 104.17 96.53 103.69 5,007,844 +5.23(+5.31%)
Sep 30, 2019 96.91 99.48 93.44 98.46 2,673,382 +1.40(+1.44%)
Sep 27, 2019 102.38 103.29 95.61 97.06 2,603,700 -5.05(-4.95%)
Sep 26, 2019 103.30 104.37 102.00 102.11 1,707,094 -0.56(-0.55%)
Sep 25, 2019 102.10 103.13 98.19 102.67 3,491,982 +0.28(+0.27%)
Sep 24, 2019 105.40 106.28 100.39 102.39 3,165,785 -2.73(-2.60%)
Sep 23, 2019 106.43 107.14 104.96 105.12 2,278,279 -1.04(-0.98%)
Sep 20, 2019 104.37 107.80 103.66 106.16 5,474,700 +2.41(+2.32%)
Sep 19, 2019 104.17 105.85 103.09 103.75 2,508,854 +0.12(+0.12%)
Sep 18, 2019 104.80 105.68 101.51 103.63 2,978,790 -2.03(-1.92%)
Sep 17, 2019 103.71 106.17 101.64 105.66 2,972,152 +1.87(+1.80%)
Sep 16, 2019 100.90 104.15 99.77 103.79 3,891,026 +1.70(+1.67%)
Sep 13, 2019 106.00 106.79 101.70 102.09 3,236,800 -4.28(-4.02%)
Sep 12, 2019 108.29 109.93 106.28 106.37 2,432,551 -0.21(-0.20%)
Sep 11, 2019 107.22 111.41 105.27 106.58 4,682,912 -0.64(-0.60%)
Sep 10, 2019 106.90 111.50 104.97 107.22 5,455,469 -2.78(-2.53%)
Sep 09, 2019 121.88 122.48 106.04 110.00 6,838,346 -11.25(-9.28%)
Sep 06, 2019 125.20 125.79 120.83 121.25 2,626,400 -3.00(-2.41%)
Sep 05, 2019 127.44 127.54 121.28 124.25 3,646,041 -3.69(-2.88%)
Sep 04, 2019 127.95 131.55 127.53 127.94 2,126,856 +2.39(+1.90%)
Sep 03, 2019 126.00 130.10 124.93 125.55 2,358,824 -0.95(-0.75%)
Aug 30, 2019 126.92 127.76 121.35 126.50 2,896,000 -0.68(-0.53%)
Aug 29, 2019 130.75 135.25 121.34 127.18 7,435,231 -5.99(-4.50%)
Aug 28, 2019 134.50 134.90 130.35 133.17 2,796,507 -1.90(-1.41%)
Aug 27, 2019 134.80 138.01 132.03 135.07 1,732,090 +1.63(+1.22%)
Aug 26, 2019 134.94 135.35 131.06 133.44 1,638,823 +0.98(+0.74%)
Aug 23, 2019 134.50 138.94 131.84 132.46 1,818,700 -1.41(-1.05%)
Aug 22, 2019 136.56 136.99 132.50 133.87 1,438,070 -3.20(-2.33%)
Aug 21, 2019 133.10 137.75 132.25 137.07 1,505,972 +5.33(+4.05%)
Aug 20, 2019 125.62 132.93 124.20 131.74 1,755,181 +5.90(+4.69%)
Aug 19, 2019 130.00 130.67 124.74 125.84 1,406,771 -2.34(-1.83%)
Aug 16, 2019 129.25 131.23 127.17 128.18 1,450,100 +0.82(+0.64%)
Aug 15, 2019 128.14 129.00 125.29 127.36 1,105,710 +0.49(+0.39%)
Aug 14, 2019 130.89 131.40 124.15 126.87 1,585,970 -6.27(-4.71%)
Aug 13, 2019 129.75 134.19 129.35 133.14 1,307,456 +2.64(+2.02%)
Aug 12, 2019 132.91 133.15 128.85 130.50 1,619,824 -3.70(-2.76%)
Aug 09, 2019 134.00 135.57 131.51 134.20 1,373,500 -1.97(-1.45%)
Aug 08, 2019 133.85 136.83 132.63 136.17 1,187,757 +3.78(+2.86%)
Aug 07, 2019 128.10 134.34 127.38 132.39 1,460,582 +2.46(+1.89%)
Aug 06, 2019 128.06 131.07 127.36 129.93 1,311,053 +3.66(+2.90%)
Aug 05, 2019 128.01 128.66 124.33 126.27 2,285,362 -6.30(-4.75%)
Aug 02, 2019 134.46 134.46 130.01 132.57 1,182,000 -0.51(-0.38%)
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.