Okta Inc Cl A (NQ: OKTA )

104.62 -0.30 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 96.91 99.48 93.44 98.46 2,673,382 +1.40(+1.44%)
Sep 27, 2019 102.38 103.30 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 134.00 135.57 131.50 134.20 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%)
Aug 01, 2019 132.00 136.95 131.66 133.08 1,625,822 +2.25(+1.72%)
Jul 31, 2019 132.75 133.92 128.50 130.83 1,322,352 -1.16(-0.88%)
Jul 30, 2019 131.20 134.35 130.53 131.99 1,478,154 -0.64(-0.48%)
Jul 29, 2019 141.01 141.85 128.17 132.63 3,096,922 -7.90(-5.62%)
Jul 26, 2019 137.63 141.00 137.44 140.53 1,271,700 +3.91(+2.86%)
Jul 25, 2019 136.98 137.80 134.65 136.62 1,034,732 +1.42(+1.05%)
Jul 24, 2019 135.02 137.49 134.13 135.20 778,101 -0.44(-0.32%)
Jul 23, 2019 137.97 138.27 134.15 135.64 951,080 -1.48(-1.08%)
Jul 22, 2019 137.30 139.16 136.75 137.12 853,706 +0.93(+0.68%)
Jul 19, 2019 140.00 140.19 135.86 136.19 1,381,300 -2.47(-1.78%)
Jul 18, 2019 137.51 139.90 136.19 138.66 1,096,003 +0.64(+0.46%)
Jul 17, 2019 136.00 139.27 135.29 138.02 1,177,329 +3.17(+2.35%)
Jul 16, 2019 138.05 139.49 134.10 134.85 1,374,068 -3.15(-2.28%)
Jul 15, 2019 136.11 138.27 134.37 138.00 1,397,907 +2.71(+2.00%)
Jul 12, 2019 136.59 137.13 132.14 135.29 1,404,400 -1.32(-0.97%)
Jul 11, 2019 136.03 137.48 135.08 136.61 1,248,577 +1.13(+0.83%)
Jul 10, 2019 134.77 137.80 134.77 135.48 2,161,503 +1.58(+1.18%)
Jul 09, 2019 129.63 134.47 129.44 133.90 1,692,647 +3.82(+2.94%)
Jul 08, 2019 126.45 130.61 126.01 130.08 1,433,190 +2.37(+1.86%)
Jul 05, 2019 125.73 128.33 123.50 127.71 1,731,800 +0.21(+0.16%)
Jul 03, 2019 126.55 130.27 126.35 127.50 1,516,900 +1.52(+1.21%)
Jul 02, 2019 122.89 126.20 122.73 125.98 1,629,310 +2.77(+2.25%)
Jul 01, 2019 126.00 126.50 120.89 123.21 2,272,989 -0.30(-0.24%)
Jun 28, 2019 123.39 124.78 120.66 123.51 2,728,200 +0.77(+0.63%)
Jun 27, 2019 120.00 123.21 118.27 122.74 2,873,130 +3.02(+2.52%)
Jun 26, 2019 122.40 123.94 119.50 119.72 1,854,716 -1.28(-1.06%)
Jun 25, 2019 125.83 125.86 120.31 121.00 3,049,640 -4.00(-3.20%)
Jun 24, 2019 130.86 131.49 124.03 125.00 3,025,282 -6.15(-4.69%)
Jun 21, 2019 133.00 133.54 130.46 131.15 2,943,900 -2.23(-1.67%)
Jun 20, 2019 135.00 136.61 132.93 133.38 2,296,555 +0.98(+0.74%)
Jun 19, 2019 129.73 132.60 128.00 132.40 1,864,707 +3.67(+2.85%)
Jun 18, 2019 129.80 131.83 128.57 128.73 1,350,007 +0.93(+0.73%)
Jun 17, 2019 129.31 129.99 126.66 127.80 1,663,007 -1.15(-0.89%)
Jun 14, 2019 129.83 130.96 127.69 128.95 877,300 -1.40(-1.07%)
Jun 13, 2019 130.00 131.22 129.01 130.35 1,019,836 +0.74(+0.57%)
Jun 12, 2019 127.87 129.86 127.25 129.61 1,582,571 +2.26(+1.77%)
Jun 11, 2019 130.84 131.33 125.70 127.35 2,824,796 -2.57(-1.98%)
Jun 10, 2019 130.51 133.86 128.70 129.92 2,440,944 +2.61(+2.05%)
Jun 07, 2019 124.81 128.50 124.50 127.31 2,580,600 +3.74(+3.03%)
Jun 06, 2019 119.21 124.13 117.60 123.57 2,811,140 +4.08(+3.41%)
Jun 05, 2019 115.10 119.63 114.60 119.49 3,215,557 +5.50(+4.82%)
Jun 04, 2019 111.12 114.19 107.82 113.99 3,323,354 +4.96(+4.55%)
Jun 03, 2019 114.44 116.11 107.41 109.03 4,302,347 -4.19(-3.70%)
May 31, 2019 114.50 119.96 110.51 113.22 8,576,800 +6.62(+6.21%)
May 30, 2019 106.10 107.90 104.09 106.60 4,015,145 +1.11(+1.05%)
May 29, 2019 107.20 108.27 104.93 105.49 3,412,274 -3.11(-2.86%)
May 28, 2019 109.09 112.15 106.72 108.60 7,452,593 -1.03(-0.94%)
May 24, 2019 109.10 110.23 107.90 109.63 1,474,900 +1.65(+1.53%)
May 23, 2019 108.01 108.95 105.29 107.98 2,049,778 -1.71(-1.56%)
May 22, 2019 110.26 111.94 109.50 109.69 1,312,863 +0.04(+0.04%)
May 21, 2019 110.00 111.00 109.20 109.65 1,279,136 +0.78(+0.72%)
May 20, 2019 109.82 110.72 107.11 108.87 1,667,625 -2.06(-1.86%)
May 17, 2019 108.64 111.65 107.82 110.93 4,209,400 +1.22(+1.11%)
May 16, 2019 106.80 111.23 106.60 109.71 1,819,359 +3.58(+3.37%)
May 15, 2019 103.01 107.48 102.69 106.13 1,858,211 +2.30(+2.22%)
May 14, 2019 101.52 104.44 100.57 103.83 1,954,129 +3.77(+3.77%)
May 13, 2019 101.45 104.51 98.91 100.06 2,710,054 -5.53(-5.24%)
May 10, 2019 105.70 107.50 102.76 105.59 1,931,400 -0.80(-0.75%)
May 09, 2019 104.00 107.41 102.14 106.39 1,817,114 +0.81(+0.77%)
May 08, 2019 104.36 106.72 104.05 105.58 926,524 +0.47(+0.45%)
May 07, 2019 106.68 108.37 103.57 105.11 1,730,565 -2.68(-2.49%)
May 06, 2019 102.16 108.23 100.55 107.79 1,698,151 +1.72(+1.62%)
May 03, 2019 104.65 106.60 103.00 106.07 1,618,600 +2.43(+2.34%)
May 02, 2019 101.55 104.59 100.22 103.64 1,659,610 +1.49(+1.46%)
May 01, 2019 105.00 105.50 102.00 102.15 1,783,862 -1.88(-1.81%)
Apr 30, 2019 103.28 104.70 102.20 104.03 1,472,367 +0.63(+0.61%)
Apr 29, 2019 103.80 104.80 102.96 103.40 1,467,903 +0.41(+0.40%)
Apr 26, 2019 101.19 103.70 100.50 102.99 1,540,800 +1.34(+1.32%)
Apr 25, 2019 102.40 104.98 101.26 101.65 2,330,183 -0.08(-0.08%)
Apr 24, 2019 101.69 103.29 100.09 101.73 2,880,733 +0.68(+0.67%)
Apr 23, 2019 96.05 101.06 95.88 101.05 3,477,075 +5.54(+5.80%)
Apr 22, 2019 91.57 95.58 91.04 95.51 1,725,741 +3.57(+3.88%)
Apr 18, 2019 91.01 92.03 88.50 91.94 1,894,300 -0.26(-0.28%)
Apr 17, 2019 94.76 94.90 90.51 92.20 2,114,826 -2.02(-2.14%)
Apr 16, 2019 96.10 97.06 93.70 94.22 1,297,928 -1.47(-1.54%)
Apr 15, 2019 95.07 97.24 94.49 95.69 1,687,702 +0.45(+0.47%)
Apr 12, 2019 95.32 96.00 93.31 95.24 1,821,100 +0.22(+0.23%)
Apr 11, 2019 93.35 95.19 92.35 95.02 2,252,187 +2.26(+2.44%)
Apr 10, 2019 91.80 94.30 91.50 92.76 2,826,971 +0.11(+0.12%)
Apr 09, 2019 87.38 93.50 87.16 92.65 4,291,259 +5.01(+5.72%)
Apr 08, 2019 86.45 88.19 84.40 87.64 1,447,812 +0.81(+0.93%)
Apr 05, 2019 86.22 87.69 85.70 86.83 1,785,100 +1.44(+1.69%)
Apr 04, 2019 89.27 90.00 82.03 85.39 4,525,467 -3.96(-4.43%)
Apr 03, 2019 86.00 90.67 85.55 89.35 3,770,681 +3.56(+4.15%)
Apr 02, 2019 84.00 85.91 82.66 85.79 1,289,865 +1.56(+1.85%)
Apr 01, 2019 83.62 85.22 82.13 84.23 1,772,209 +1.50(+1.81%)
Mar 29, 2019 82.28 83.78 81.41 82.73 1,292,300 +1.42(+1.75%)
Mar 28, 2019 81.00 82.60 80.01 81.31 1,160,531 +0.55(+0.68%)
Mar 27, 2019 83.75 83.85 79.55 80.76 1,778,787 -2.74(-3.28%)
Mar 26, 2019 82.57 84.62 82.18 83.50 1,402,595 +1.34(+1.63%)
Mar 25, 2019 80.90 82.87 79.10 82.16 1,964,108 +1.11(+1.37%)
Mar 22, 2019 84.62 84.75 80.74 81.05 1,652,900 -4.42(-5.17%)
Mar 21, 2019 81.68 85.52 81.68 85.47 1,679,046 +3.70(+4.52%)
Mar 20, 2019 80.93 82.30 80.03 81.77 1,249,040 +0.58(+0.71%)
Mar 19, 2019 83.55 83.55 80.19 81.19 2,489,117 -1.68(-2.03%)
Mar 18, 2019 83.15 84.14 80.81 82.87 3,167,632 +3.66(+4.62%)
Mar 15, 2019 82.46 82.78 78.86 79.21 2,906,200 -3.67(-4.43%)
Mar 14, 2019 81.99 83.33 80.10 82.88 1,772,491 +2.41(+2.99%)
Mar 13, 2019 81.00 82.98 79.55 80.47 1,850,924 -0.16(-0.20%)
Mar 12, 2019 80.74 81.30 78.71 80.63 1,759,721 -0.30(-0.37%)
Mar 11, 2019 78.75 81.97 78.45 80.93 2,496,994 +2.50(+3.19%)
Mar 08, 2019 74.79 79.12 70.44 78.43 9,463,400 -2.78(-3.42%)
Mar 07, 2019 79.98 83.11 78.88 81.21 3,445,202 +1.23(+1.54%)
Mar 06, 2019 80.00 81.02 78.76 79.98 1,885,287 -0.13(-0.16%)
Mar 05, 2019 79.96 80.36 76.37 80.11 2,136,959 +0.55(+0.69%)
Mar 04, 2019 86.50 87.32 76.01 79.56 6,478,899 -6.87(-7.95%)
Mar 01, 2019 86.65 86.96 84.68 86.43 1,689,500 +1.55(+1.83%)
Feb 28, 2019 85.15 86.62 84.26 84.88 1,484,718 -0.37(-0.43%)
Feb 27, 2019 83.79 85.44 83.42 85.25 850,602 +1.50(+1.79%)
Feb 26, 2019 84.02 85.34 83.10 83.75 1,178,975 -0.48(-0.57%)
Feb 25, 2019 85.02 86.32 83.79 84.23 1,509,739 +0.06(+0.07%)
Feb 22, 2019 82.70 84.40 81.76 84.17 1,278,200 +2.10(+2.56%)
Feb 21, 2019 83.99 84.25 81.37 82.07 1,716,055 -1.92(-2.29%)
Feb 20, 2019 85.20 87.72 83.85 83.99 1,379,847 -1.09(-1.28%)
Feb 19, 2019 84.77 85.16 84.22 85.08 1,040,821 +0.32(+0.38%)
Feb 15, 2019 85.71 85.99 84.02 84.76 994,200 -0.44(-0.52%)
Feb 14, 2019 83.00 85.90 82.98 85.20 1,541,925 +1.60(+1.91%)
Feb 13, 2019 85.00 85.25 82.75 83.60 877,806 -1.02(-1.21%)
Feb 12, 2019 83.72 84.85 83.05 84.62 986,367 +1.69(+2.04%)
Feb 11, 2019 84.00 84.73 81.90 82.93 1,167,585 -0.24(-0.29%)
Feb 08, 2019 79.59 83.88 79.50 83.17 991,500 +2.50(+3.10%)
Feb 07, 2019 80.61 80.76 78.76 80.67 1,222,156 -0.79(-0.97%)
Feb 06, 2019 82.00 83.25 79.56 81.46 1,034,504 -0.65(-0.79%)
Feb 05, 2019 81.25 82.53 80.28 82.11 1,431,637 +0.73(+0.90%)
Feb 04, 2019 81.63 83.00 80.20 81.38 1,427,609 -2.18(-2.61%)
Feb 01, 2019 82.21 83.58 81.15 83.56 1,009,100 +1.13(+1.37%)
Jan 31, 2019 79.50 82.50 79.15 82.43 1,716,940 +3.52(+4.46%)
Jan 30, 2019 78.78 79.67 76.88 78.91 993,908 +1.80(+2.33%)
Jan 29, 2019 79.36 79.50 76.85 77.11 1,199,597 -1.88(-2.38%)
Jan 28, 2019 79.00 79.79 77.27 78.99 1,394,160 -0.63(-0.79%)
Jan 25, 2019 80.53 80.65 78.37 79.62 2,312,300 +0.29(+0.37%)
Jan 24, 2019 78.61 80.64 78.27 79.33 2,129,558 +1.06(+1.35%)
Jan 23, 2019 78.00 80.43 77.76 78.27 2,695,129 +1.05(+1.36%)
Jan 22, 2019 76.82 77.87 75.02 77.22 2,235,721 -0.68(-0.87%)
Jan 18, 2019 77.29 79.50 76.79 77.90 2,515,700 +1.50(+1.96%)
Jan 17, 2019 72.56 77.91 72.00 76.40 3,467,806 +3.54(+4.86%)
Jan 16, 2019 73.45 73.98 71.25 72.86 2,078,145 +0.42(+0.58%)
Jan 15, 2019 70.48 72.96 70.45 72.44 2,680,121 +1.96(+2.78%)
Jan 14, 2019 67.23 70.79 66.15 70.48 2,893,036 +2.07(+3.03%)
Jan 11, 2019 68.87 72.07 68.15 68.41 2,896,700 -0.43(-0.62%)
Jan 10, 2019 68.00 69.22 66.82 68.84 1,726,757 +0.06(+0.09%)
Jan 09, 2019 68.86 69.45 67.50 68.78 1,622,737 -0.12(-0.17%)
Jan 08, 2019 67.15 69.00 64.51 68.90 2,350,703 +2.63(+3.97%)
Jan 07, 2019 64.00 68.03 63.76 66.27 2,134,139 +3.12(+4.94%)
Jan 04, 2019 61.21 64.64 60.65 63.15 1,933,900 +3.59(+6.03%)
Jan 03, 2019 61.80 63.11 59.28 59.56 1,859,117 -3.70(-5.85%)
Jan 02, 2019 61.10 64.70 60.47 63.26 1,657,008 -0.54(-0.85%)
Dec 31, 2018 62.66 65.33 62.40 63.80 2,459,600 +2.19(+3.55%)
Dec 28, 2018 62.75 62.99 59.25 61.61 1,857,800 +0.20(+0.33%)
Dec 27, 2018 58.44 61.79 57.21 61.41 1,481,884 +1.59(+2.66%)
Dec 26, 2018 54.25 59.84 54.24 59.82 2,229,348 +6.07(+11.29%)
Dec 24, 2018 52.29 55.85 52.05 53.75 1,334,400 -0.84(-1.54%)
Dec 21, 2018 59.17 59.33 53.91 54.59 2,904,000 -4.18(-7.11%)
Dec 20, 2018 61.75 63.72 55.31 58.77 3,490,213 -3.90(-6.22%)
Dec 19, 2018 63.14 66.21 62.00 62.67 2,895,158 -0.09(-0.14%)
Dec 18, 2018 61.72 63.39 60.71 62.76 1,757,540 +2.31(+3.82%)
Dec 17, 2018 65.33 65.50 60.11 60.45 2,937,952 -6.36(-9.52%)
Dec 14, 2018 66.29 68.58 64.59 66.81 2,486,400 -0.46(-0.68%)
Dec 13, 2018 66.01 67.92 66.00 67.27 1,799,342 +0.24(+0.36%)
Dec 12, 2018 65.82 68.11 64.76 67.03 2,505,260 +2.49(+3.86%)
Dec 11, 2018 66.53 66.80 63.17 64.54 1,821,482 -0.01(-0.02%)
Dec 10, 2018 62.05 65.16 61.61 64.55 2,832,132 +2.17(+3.48%)
Dec 07, 2018 66.14 67.97 60.93 62.38 3,032,300 -4.57(-6.83%)
Dec 06, 2018 60.10 69.85 57.65 66.95 7,893,497 +6.30(+10.39%)
Dec 04, 2018 63.87 65.10 60.56 60.65 2,264,300 -4.22(-6.51%)
Dec 03, 2018 65.20 66.25 62.55 64.87 2,752,444 +1.22(+1.92%)
Nov 30, 2018 61.76 64.00 60.75 63.65 2,567,700 +2.28(+3.72%)
Nov 29, 2018 58.00 62.16 57.30 61.37 2,265,542 +3.23(+5.56%)
Nov 28, 2018 56.90 58.44 55.12 58.14 1,920,619 +4.66(+8.71%)
Nov 27, 2018 54.53 55.00 53.16 53.48 1,245,335 -1.55(-2.82%)
Nov 26, 2018 52.72 55.64 52.61 55.03 1,693,671 +2.98(+5.73%)
Nov 23, 2018 50.20 52.74 50.00 52.05 822,600 +0.36(+0.70%)
Nov 21, 2018 51.69 51.69 51.69 0 +3.87(+8.09%)
Nov 20, 2018 43.95 49.42 41.88 47.82 4,426,653 -0.85(-1.75%)
Nov 19, 2018 57.11 57.52 48.61 48.67 3,853,384 -9.04(-15.66%)
Nov 16, 2018 57.65 59.27 56.49 57.71 1,745,200 -0.31(-0.53%)
Nov 15, 2018 54.58 58.47 54.51 58.02 1,874,981 +3.16(+5.76%)
Nov 14, 2018 55.87 56.35 54.09 54.86 1,468,168 -0.14(-0.25%)
Nov 13, 2018 55.16 57.19 54.57 55.00 1,522,068 +0.38(+0.70%)
Nov 12, 2018 58.89 58.94 53.34 54.62 2,639,921 -4.66(-7.86%)
Nov 09, 2018 60.31 60.48 57.57 59.28 1,657,300 -2.21(-3.59%)
Nov 08, 2018 62.20 63.66 60.61 61.49 1,899,252 -1.11(-1.77%)
Nov 07, 2018 57.35 63.48 57.28 62.60 2,272,456 +6.50(+11.59%)
Nov 06, 2018 56.76 57.95 55.59 56.10 966,827 -0.43(-0.76%)
Nov 05, 2018 57.90 57.90 54.71 56.53 1,481,194 -1.24(-2.15%)
Nov 02, 2018 60.00 60.96 57.27 57.77 1,621,900 -2.16(-3.60%)
Nov 01, 2018 59.24 59.94 56.90 59.93 1,543,607 +1.57(+2.69%)
Oct 31, 2018 54.99 58.45 54.50 58.36 2,260,681 +4.83(+9.02%)
Oct 30, 2018 52.48 53.73 51.08 53.53 1,694,928 +1.05(+2.00%)
Oct 29, 2018 54.00 54.97 51.30 52.48 1,767,783 +0.54(+1.04%)
Oct 26, 2018 51.01 53.78 50.80 51.94 2,238,400 -3.00(-5.46%)
Oct 25, 2018 53.50 55.71 53.01 54.94 1,331,092 +2.16(+4.09%)
Oct 24, 2018 56.81 57.63 52.67 52.78 1,587,099 -4.49(-7.84%)
Oct 23, 2018 54.93 57.45 53.55 57.27 2,208,457 -0.15(-0.26%)
Oct 22, 2018 56.52 57.81 55.29 57.42 1,098,275 +1.66(+2.98%)
Oct 19, 2018 60.20 60.50 55.56 55.76 1,560,700 -3.63(-6.11%)
Oct 18, 2018 61.80 62.35 57.77 59.39 1,977,056 -2.87(-4.61%)
Oct 17, 2018 62.24 62.92 60.80 62.26 1,983,208 +0.35(+0.57%)
Oct 16, 2018 59.00 62.18 58.35 61.91 2,105,805 +3.69(+6.34%)
Oct 15, 2018 57.59 58.58 56.82 58.22 1,917,649 +0.63(+1.09%)
Oct 12, 2018 57.71 58.80 55.86 57.59 2,689,300 +2.95(+5.40%)
Oct 11, 2018 54.82 56.80 53.79 54.64 2,676,621 -0.78(-1.41%)
Oct 10, 2018 59.51 59.86 55.35 55.42 4,592,324 -4.27(-7.15%)
Oct 09, 2018 60.47 62.50 59.06 59.69 3,354,569 -1.62(-2.64%)
Oct 08, 2018 64.31 64.56 59.67 61.31 2,599,995 -3.80(-5.84%)
Oct 05, 2018 64.64 66.56 63.80 65.11 1,989,200 +0.03(+0.05%)
Oct 04, 2018 68.02 68.43 64.68 65.08 1,742,721 -3.19(-4.67%)
Oct 03, 2018 68.00 68.90 66.80 68.27 1,736,540 +0.17(+0.25%)
Oct 02, 2018 71.57 71.90 67.66 68.10 2,445,810 -3.72(-5.18%)
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.