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
Slack Technologies Inc
(NY:
WORK
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2020
33.74
35.11
33.27
35.05
33,704,200
+2.51(+7.71%)
May 28, 2020
32.22
33.73
31.93
32.54
11,725,524
+0.43(+1.34%)
May 27, 2020
32.30
32.40
30.42
32.11
14,404,166
-0.30(-0.93%)
May 26, 2020
32.04
33.29
31.61
32.41
15,960,480
+0.70(+2.21%)
May 22, 2020
32.01
32.08
31.07
31.71
12,007,100
+0.07(+0.22%)
May 21, 2020
31.50
32.08
30.67
31.64
9,134,551
+0.29(+0.93%)
May 20, 2020
30.24
31.38
30.07
31.35
8,864,354
+1.66(+5.59%)
May 19, 2020
29.56
30.44
29.02
29.69
10,365,407
+0.69(+2.38%)
May 18, 2020
31.28
31.40
28.72
29.00
16,955,320
-2.33(-7.44%)
May 15, 2020
31.80
32.85
31.11
31.33
14,103,800
-0.33(-1.04%)
May 14, 2020
29.90
31.73
29.71
31.66
12,434,065
+1.46(+4.83%)
May 13, 2020
31.27
31.96
29.20
30.20
20,113,992
-0.81(-2.61%)
May 12, 2020
31.80
32.15
30.39
31.01
16,469,995
-0.25(-0.80%)
May 11, 2020
31.04
31.92
30.06
31.26
19,909,944
+0.10(+0.32%)
May 08, 2020
30.94
31.69
30.18
31.16
24,750,900
+1.21(+4.04%)
May 07, 2020
28.00
30.07
27.90
29.95
20,925,250
+2.32(+8.40%)
May 06, 2020
27.50
28.19
27.33
27.63
6,962,116
+0.34(+1.25%)
May 05, 2020
27.65
27.88
26.83
27.29
6,911,718
+0.09(+0.33%)
May 04, 2020
26.55
27.45
26.16
27.20
6,976,384
+0.82(+3.11%)
May 01, 2020
26.18
26.88
25.32
26.38
8,070,400
-0.31(-1.16%)
Apr 30, 2020
27.02
27.63
26.26
26.69
10,585,081
-0.38(-1.40%)
Apr 29, 2020
26.30
27.33
25.02
27.07
12,873,052
+0.19(+0.71%)
Apr 28, 2020
28.50
28.50
26.15
26.88
13,141,322
-0.43(-1.57%)
Apr 27, 2020
26.38
27.87
26.38
27.31
12,227,191
+1.25(+4.80%)
Apr 24, 2020
27.00
27.18
25.62
26.06
10,945,900
-0.47(-1.77%)
Apr 23, 2020
26.33
27.49
26.02
26.53
14,306,641
+0.37(+1.41%)
Apr 22, 2020
27.17
27.20
26.12
26.16
9,652,048
-0.30(-1.13%)
Apr 21, 2020
29.50
30.10
25.93
26.46
20,495,228
-2.79(-9.54%)
Apr 20, 2020
28.66
30.20
28.36
29.25
23,153,572
+1.15(+4.09%)
Apr 17, 2020
28.40
28.97
27.06
28.10
16,279,700
-1.28(-4.36%)
Apr 16, 2020
27.76
30.00
27.39
29.38
32,797,044
+1.35(+4.82%)
Apr 15, 2020
25.17
28.09
24.58
28.03
18,203,124
+2.71(+10.70%)
Apr 14, 2020
26.00
26.45
25.26
25.32
10,429,956
+0.36(+1.44%)
Apr 13, 2020
24.07
24.99
23.35
24.96
10,780,406
+0.26(+1.05%)
Apr 09, 2020
24.79
25.85
24.26
24.70
9,968,900
-0.20(-0.80%)
Apr 08, 2020
23.90
25.08
23.37
24.90
10,142,879
+1.42(+6.05%)
Apr 07, 2020
24.33
24.70
22.92
23.48
21,655,616
-0.83(-3.41%)
Apr 06, 2020
22.78
25.48
22.60
24.31
13,448,739
+0.05(+0.21%)
Apr 03, 2020
24.75
24.86
23.81
24.26
6,540,400
+0.00(+0.00%)
Apr 02, 2020
25.48
26.25
23.56
24.26
11,095,512
-1.49(-5.79%)
Apr 01, 2020
26.15
27.37
25.58
25.75
8,346,026
-1.09(-4.06%)
Mar 31, 2020
28.36
28.44
26.52
26.84
11,553,964
-1.37(-4.86%)
Mar 30, 2020
29.09
29.71
27.85
28.21
12,827,409
-0.37(-1.29%)
Mar 27, 2020
27.75
29.54
26.32
28.58
17,938,400
+0.10(+0.35%)
Mar 26, 2020
27.50
29.97
27.11
28.48
25,954,320
+2.60(+10.05%)
Mar 25, 2020
26.00
27.74
25.38
25.88
14,640,475
-0.07(-0.27%)
Mar 24, 2020
26.10
27.33
25.23
25.95
18,737,480
+1.20(+4.85%)
Mar 23, 2020
22.83
24.98
21.87
24.75
18,545,232
+2.52(+11.34%)
Mar 20, 2020
22.75
23.30
20.95
22.23
19,419,400
+1.22(+5.81%)
Mar 19, 2020
18.67
21.62
17.85
21.01
42,248,636
+3.00(+16.66%)
Mar 18, 2020
17.99
18.70
16.03
18.01
26,156,458
-1.89(-9.50%)
Mar 17, 2020
17.05
21.37
16.76
19.90
21,970,068
+2.86(+16.78%)
Mar 16, 2020
16.03
19.43
15.10
17.04
22,307,958
-2.55(-13.02%)
Mar 13, 2020
21.02
21.02
15.90
19.59
49,949,400
-1.76(-8.24%)
Mar 12, 2020
21.74
24.48
20.76
21.35
22,212,298
-2.27(-9.61%)
Mar 11, 2020
24.80
25.28
22.86
23.62
9,446,896
-1.44(-5.75%)
Mar 10, 2020
26.04
26.10
23.60
25.06
11,096,386
+0.17(+0.68%)
Mar 09, 2020
24.33
25.05
23.13
24.89
10,480,927
-1.53(-5.79%)
Mar 06, 2020
28.78
29.19
25.25
26.42
17,042,000
-1.97(-6.94%)
Mar 05, 2020
27.10
30.47
27.00
28.39
20,701,336
+0.59(+2.12%)
Mar 04, 2020
27.00
27.81
26.73
27.80
7,908,873
+0.88(+3.27%)
Mar 03, 2020
27.09
27.27
26.11
26.92
8,923,914
-0.29(-1.07%)
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
.