Okta Inc Cl A (NQ: OKTA )

101.72 -4.30 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 245.78 250.93 244.40 247.79 904,924 -0.39(-0.16%)
Jul 29, 2021 251.21 252.23 247.78 248.18 966,807 -2.32(-0.93%)
Jul 28, 2021 249.09 253.22 247.59 250.50 910,101 +2.20(+0.89%)
Jul 27, 2021 253.00 255.44 244.36 248.30 1,700,035 -4.70(-1.86%)
Jul 26, 2021 256.80 256.93 251.50 253.00 1,601,770 -4.91(-1.90%)
Jul 23, 2021 250.18 261.00 248.95 257.91 1,861,550 +8.20(+3.28%)
Jul 22, 2021 248.37 250.85 246.37 249.71 1,379,474 +2.46(+0.99%)
Jul 21, 2021 245.00 248.07 242.61 247.25 862,581 +0.91(+0.37%)
Jul 20, 2021 244.89 249.70 240.53 246.34 1,471,781 +4.99(+2.07%)
Jul 19, 2021 232.30 241.85 230.50 241.35 1,284,345 +5.68(+2.41%)
Jul 16, 2021 239.52 240.77 235.47 235.67 951,577 -1.91(-0.80%)
Jul 15, 2021 242.94 244.56 235.02 237.58 1,378,560 -4.52(-1.87%)
Jul 14, 2021 250.00 251.31 241.97 242.10 1,082,836 -6.99(-2.81%)
Jul 13, 2021 248.46 252.40 246.20 249.09 1,719,595 +3.54(+1.44%)
Jul 12, 2021 254.32 256.61 245.18 245.55 1,799,235 -6.29(-2.50%)
Jul 09, 2021 247.22 252.10 244.12 251.84 1,449,688 +0.58(+0.23%)
Jul 08, 2021 244.88 251.65 243.14 251.26 1,368,399 +0.99(+0.40%)
Jul 07, 2021 252.49 253.64 248.10 250.27 1,015,001 +0.73(+0.29%)
Jul 06, 2021 243.76 252.71 243.19 249.54 1,566,241 +6.98(+2.88%)
Jul 02, 2021 243.00 244.37 240.89 242.56 973,693 +1.82(+0.76%)
Jul 01, 2021 243.75 246.00 239.50 240.74 1,613,685 -3.94(-1.61%)
Jun 30, 2021 248.86 248.98 243.60 244.68 1,148,326 -3.29(-1.33%)
Jun 29, 2021 248.04 249.58 245.39 247.97 941,042 +0.51(+0.21%)
Jun 28, 2021 247.99 250.68 246.78 247.46 936,956 +1.33(+0.54%)
Jun 25, 2021 246.81 246.90 241.63 246.13 1,858,480 +1.15(+0.47%)
Jun 24, 2021 245.00 249.00 244.00 244.98 1,120,400 +2.49(+1.03%)
Jun 23, 2021 241.79 245.21 240.50 242.49 1,006,653 +1.13(+0.47%)
Jun 22, 2021 235.14 242.00 234.56 241.36 1,930,321 +8.18(+3.51%)
Jun 21, 2021 238.40 239.06 232.32 233.18 1,907,655 -6.08(-2.54%)
Jun 18, 2021 233.40 242.60 232.42 239.26 4,426,316 +7.10(+3.06%)
Jun 17, 2021 223.00 233.75 222.00 232.16 2,917,267 +8.94(+4.01%)
Jun 16, 2021 225.26 227.36 219.24 223.22 2,891,068 -1.14(-0.51%)
Jun 15, 2021 227.03 230.00 223.79 224.36 1,220,182 -3.43(-1.51%)
Jun 14, 2021 226.79 231.82 225.71 227.79 2,126,066 +1.41(+0.62%)
Jun 11, 2021 220.89 226.78 219.00 226.38 1,684,770 +4.26(+1.92%)
Jun 10, 2021 216.01 222.14 215.00 222.12 1,721,648 +4.96(+2.28%)
Jun 09, 2021 219.65 220.76 216.10 217.16 1,298,681 -0.14(-0.06%)
Jun 08, 2021 217.08 221.97 214.50 217.30 1,509,140 +0.86(+0.40%)
Jun 07, 2021 213.05 217.15 210.86 216.44 1,935,013 +3.08(+1.44%)
Jun 04, 2021 213.00 215.69 212.25 213.36 1,696,945 +2.64(+1.25%)
Jun 03, 2021 215.11 217.00 209.65 210.72 2,946,767 -5.03(-2.33%)
Jun 02, 2021 218.00 221.70 214.50 215.75 2,011,855 -2.89(-1.32%)
Jun 01, 2021 223.10 223.59 216.73 218.64 2,563,825 -3.80(-1.71%)
May 28, 2021 223.53 225.85 219.33 222.44 2,993,209 +0.04(+0.02%)
May 27, 2021 226.89 229.67 215.62 222.40 10,040,490 -24.13(-9.79%)
May 26, 2021 246.12 248.00 242.03 246.53 2,385,150 +2.38(+0.97%)
May 25, 2021 242.79 245.00 239.13 244.15 1,549,817 +1.59(+0.66%)
May 24, 2021 240.35 243.61 239.55 242.56 1,299,385 +4.25(+1.78%)
May 21, 2021 239.12 243.19 238.09 238.31 1,746,170 +4.28(+1.83%)
May 20, 2021 230.50 234.55 229.18 234.03 1,387,249 +5.61(+2.46%)
May 19, 2021 221.10 230.00 221.10 228.42 1,123,667 +1.07(+0.47%)
May 18, 2021 228.08 232.25 224.89 227.35 1,334,170 +2.41(+1.07%)
May 17, 2021 226.78 230.63 222.04 224.94 1,506,048 -4.31(-1.88%)
May 14, 2021 227.64 231.30 223.28 229.25 1,494,551 +7.29(+3.28%)
May 13, 2021 229.94 234.28 218.63 221.96 1,943,753 -3.64(-1.61%)
May 12, 2021 233.40 234.75 221.47 225.60 2,474,880 -12.30(-5.17%)
May 11, 2021 219.45 240.53 218.55 237.90 2,463,197 +7.15(+3.10%)
May 10, 2021 236.10 236.54 228.90 230.75 1,439,337 -6.52(-2.75%)
May 07, 2021 241.99 245.28 235.54 237.27 1,463,529 +2.92(+1.25%)
May 06, 2021 241.24 241.54 230.43 234.35 2,483,368 -7.71(-3.19%)
May 05, 2021 246.98 249.38 240.38 242.06 1,087,959 -2.01(-0.82%)
May 04, 2021 250.05 250.61 235.38 244.07 3,219,472 -11.85(-4.63%)
May 03, 2021 269.95 270.46 255.54 255.92 2,172,958 -13.78(-5.11%)
Apr 30, 2021 269.15 276.77 268.11 269.70 1,345,500 -3.92(-1.43%)
Apr 29, 2021 282.99 282.99 271.00 273.62 1,590,565 -8.22(-2.92%)
Apr 28, 2021 282.68 285.09 278.16 281.84 877,320 -1.16(-0.41%)
Apr 27, 2021 284.00 286.26 279.57 283.00 861,079 -2.35(-0.82%)
Apr 26, 2021 278.13 285.73 277.89 285.35 875,440 +6.05(+2.17%)
Apr 23, 2021 276.48 282.73 276.38 279.30 1,170,800 +4.34(+1.58%)
Apr 22, 2021 275.60 287.44 274.24 274.96 2,612,604 +0.42(+0.15%)
Apr 21, 2021 262.00 277.07 260.60 274.54 1,933,868 +8.74(+3.29%)
Apr 20, 2021 263.68 268.81 261.24 265.80 980,323 -0.21(-0.08%)
Apr 19, 2021 268.47 274.14 263.80 266.01 1,095,922 -3.97(-1.47%)
Apr 16, 2021 273.71 273.80 264.68 269.98 2,028,300 -4.27(-1.56%)
Apr 15, 2021 263.64 276.98 262.70 274.25 2,181,696 +14.34(+5.52%)
Apr 14, 2021 264.81 268.14 258.77 259.91 1,863,942 -5.41(-2.04%)
Apr 13, 2021 251.99 267.21 251.92 265.32 2,696,852 +16.36(+6.57%)
Apr 12, 2021 241.25 251.85 240.79 248.96 2,553,664 +4.70(+1.92%)
Apr 09, 2021 241.30 246.42 235.76 244.26 2,620,100 +5.78(+2.42%)
Apr 08, 2021 227.70 242.88 227.32 238.48 4,076,607 +15.92(+7.15%)
Apr 07, 2021 228.99 228.99 220.14 222.56 1,780,949 -5.99(-2.62%)
Apr 06, 2021 226.28 232.07 224.61 228.55 1,472,016 +1.72(+0.76%)
Apr 05, 2021 231.05 231.94 226.45 226.83 1,265,405 -2.87(-1.25%)
Apr 01, 2021 225.99 232.75 225.66 229.70 1,807,900 +9.27(+4.21%)
Mar 31, 2021 217.13 225.29 215.80 220.43 1,604,649 +6.88(+3.22%)
Mar 30, 2021 212.67 215.18 208.90 213.55 1,681,045 -2.27(-1.05%)
Mar 29, 2021 212.01 217.74 210.93 215.82 1,595,109 +3.37(+1.59%)
Mar 26, 2021 218.00 218.26 206.53 212.45 1,959,300 -5.16(-2.37%)
Mar 25, 2021 214.25 221.35 212.15 217.61 1,279,347 -0.98(-0.45%)
Mar 24, 2021 226.00 227.97 217.64 218.59 1,661,143 -7.03(-3.12%)
Mar 23, 2021 225.00 228.55 221.59 225.62 1,149,954 +3.12(+1.40%)
Mar 22, 2021 217.40 224.83 217.00 222.50 1,800,561 +8.97(+4.20%)
Mar 19, 2021 210.15 215.16 208.51 213.53 1,887,900 +4.49(+2.15%)
Mar 18, 2021 221.94 221.94 208.20 209.04 2,532,073 -15.85(-7.05%)
Mar 17, 2021 224.32 229.81 218.55 224.89 1,750,465 -2.11(-0.93%)
Mar 16, 2021 230.99 232.98 222.15 227.00 1,917,425 -1.72(-0.75%)
Mar 15, 2021 226.41 228.75 222.00 228.72 1,782,043 +1.72(+0.76%)
Mar 12, 2021 234.28 236.25 221.16 227.00 2,586,400 -12.21(-5.10%)
Mar 11, 2021 234.43 244.57 232.82 239.21 3,149,126 +14.00(+6.22%)
Mar 10, 2021 232.50 232.50 221.74 225.21 2,520,059 +5.23(+2.38%)
Mar 09, 2021 218.99 224.14 215.80 219.98 2,189,463 +11.47(+5.50%)
Mar 08, 2021 217.00 220.80 207.00 208.51 2,700,539 -7.45(-3.45%)
Mar 05, 2021 228.50 228.51 199.08 215.96 6,903,100 -10.26(-4.54%)
Mar 04, 2021 220.00 239.51 218.00 226.22 9,006,216 -15.00(-6.22%)
Mar 03, 2021 256.42 258.92 238.50 241.22 3,277,512 -17.84(-6.89%)
Mar 02, 2021 274.11 280.10 257.47 259.06 1,392,424 -10.75(-3.98%)
Mar 01, 2021 268.56 271.51 262.08 269.81 1,160,301 +8.36(+3.20%)
Feb 26, 2021 264.51 266.21 255.26 261.45 1,327,800 +5.17(+2.02%)
Feb 25, 2021 267.73 273.18 255.33 256.28 1,104,587 -13.62(-5.05%)
Feb 24, 2021 267.99 270.66 259.44 269.90 839,578 -0.68(-0.25%)
Feb 23, 2021 261.73 271.35 252.00 270.58 1,386,923 -3.89(-1.42%)
Feb 22, 2021 283.00 285.34 273.09 274.47 951,451 -13.89(-4.82%)
Feb 19, 2021 286.78 290.60 283.95 288.36 958,600 +3.72(+1.31%)
Feb 18, 2021 280.08 286.62 273.96 284.64 862,691 +0.55(+0.19%)
Feb 17, 2021 277.91 284.60 275.19 284.09 652,788 -0.98(-0.34%)
Feb 16, 2021 292.23 292.50 281.33 285.07 815,643 -6.71(-2.30%)
Feb 12, 2021 286.90 294.00 283.20 291.78 724,500 +5.14(+1.79%)
Feb 11, 2021 289.38 292.19 285.25 286.64 646,764 +0.14(+0.05%)
Feb 10, 2021 281.00 289.98 278.60 286.50 973,156 +6.61(+2.36%)
Feb 09, 2021 281.34 287.95 279.33 279.89 1,166,166 -1.26(-0.45%)
Feb 08, 2021 283.29 286.00 280.02 281.15 771,995 -1.79(-0.63%)
Feb 05, 2021 282.27 284.37 278.74 282.94 813,800 -0.68(-0.24%)
Feb 04, 2021 277.69 284.00 276.45 283.62 1,031,741 +7.37(+2.67%)
Feb 03, 2021 276.00 277.80 270.34 276.25 978,500 -0.08(-0.03%)
Feb 02, 2021 266.93 276.87 266.42 276.33 978,626 +9.96(+3.74%)
Feb 01, 2021 260.71 267.39 259.00 266.37 846,606 +7.36(+2.84%)
Jan 29, 2021 254.92 260.30 252.66 259.01 1,025,600 +0.53(+0.21%)
Jan 28, 2021 251.13 261.55 250.51 258.48 1,156,694 +7.15(+2.84%)
Jan 27, 2021 253.44 257.37 246.01 251.33 1,373,322 -6.15(-2.39%)
Jan 26, 2021 264.78 264.89 254.76 257.48 1,470,870 -5.98(-2.27%)
Jan 25, 2021 267.95 270.99 255.50 263.46 1,492,377 -0.54(-0.20%)
Jan 22, 2021 264.48 265.21 259.88 264.00 1,049,500 +1.76(+0.67%)
Jan 21, 2021 265.99 266.13 259.81 262.24 1,024,742 -1.85(-0.70%)
Jan 20, 2021 265.00 265.30 259.36 264.09 996,698 +3.25(+1.25%)
Jan 19, 2021 255.52 262.29 253.51 260.84 1,047,624 +7.85(+3.10%)
Jan 15, 2021 260.99 263.82 251.52 252.99 1,178,400 -6.12(-2.36%)
Jan 14, 2021 260.00 262.68 255.71 259.11 1,028,563 +2.51(+0.98%)
Jan 13, 2021 260.33 262.05 255.41 256.60 1,050,203 +0.46(+0.18%)
Jan 12, 2021 254.58 257.99 253.14 256.14 1,149,094 +3.94(+1.56%)
Jan 11, 2021 251.41 253.68 245.20 252.20 1,419,888 -0.92(-0.36%)
Jan 08, 2021 251.64 254.76 247.34 253.12 1,628,100 +2.29(+0.91%)
Jan 07, 2021 244.00 251.69 243.26 250.83 1,405,473 +11.11(+4.63%)
Jan 06, 2021 241.84 246.50 238.82 239.72 1,771,844 -9.83(-3.94%)
Jan 05, 2021 245.23 251.25 242.50 249.55 2,584,787 -1.12(-0.45%)
Jan 04, 2021 257.35 259.59 246.03 250.67 2,184,678 -3.59(-1.41%)
Dec 31, 2020 254.26 254.26 254.26 1,228,377 -6.26(-2.40%)
Dec 30, 2020 261.82 263.18 258.90 260.52 1,228,377 -1.23(-0.47%)
Dec 29, 2020 265.78 267.13 258.42 261.75 1,429,397 -1.00(-0.38%)
Dec 28, 2020 278.79 280.00 262.38 262.75 1,504,071 -12.85(-4.66%)
Dec 24, 2020 276.16 280.62 273.77 275.60 713,500 +3.08(+1.13%)
Dec 23, 2020 287.00 287.35 272.27 272.52 1,668,564 -13.08(-4.58%)
Dec 22, 2020 277.23 285.91 275.00 285.60 1,744,857 +10.06(+3.65%)
Dec 21, 2020 271.00 278.99 269.33 275.54 1,694,405 +3.73(+1.37%)
Dec 18, 2020 274.75 274.99 266.12 271.81 5,752,000 +0.44(+0.16%)
Dec 17, 2020 262.61 273.23 262.00 271.37 2,595,894 +11.44(+4.40%)
Dec 16, 2020 255.00 262.42 252.21 259.93 2,384,799 +4.78(+1.87%)
Dec 15, 2020 253.50 266.24 252.41 255.15 2,133,516 +3.61(+1.44%)
Dec 14, 2020 253.22 255.99 248.29 251.54 1,908,595 -0.81(-0.32%)
Dec 11, 2020 247.98 252.99 243.65 252.35 1,484,500 +4.56(+1.84%)
Dec 10, 2020 231.93 250.32 231.00 247.79 2,244,734 +15.41(+6.63%)
Dec 09, 2020 249.15 249.86 230.07 232.38 2,801,665 -18.75(-7.47%)
Dec 08, 2020 245.00 254.07 244.90 251.13 1,089,507 +5.08(+2.06%)
Dec 07, 2020 243.77 247.87 240.01 246.05 1,111,995 +5.07(+2.10%)
Dec 04, 2020 241.27 245.60 238.59 240.98 1,327,000 -1.37(-0.57%)
Dec 03, 2020 246.39 258.75 239.30 242.35 4,153,161 +12.14(+5.27%)
Dec 02, 2020 234.69 235.10 227.30 230.21 1,753,809 -6.78(-2.86%)
Dec 01, 2020 244.12 244.27 235.14 236.99 1,495,943 -8.05(-3.29%)
Nov 30, 2020 239.00 246.64 236.52 245.04 2,218,268 +9.00(+3.81%)
Nov 27, 2020 240.00 241.97 235.17 236.04 904,300 -1.63(-0.69%)
Nov 25, 2020 230.75 239.70 230.75 237.67 965,300 +8.15(+3.55%)
Nov 24, 2020 230.00 231.79 226.30 229.52 1,166,336 +1.69(+0.74%)
Nov 23, 2020 234.98 234.98 224.09 227.83 1,806,883 -4.82(-2.07%)
Nov 20, 2020 237.98 241.90 232.61 232.65 1,385,100 +0.20(+0.09%)
Nov 19, 2020 223.84 237.27 222.52 232.45 1,178,776 +8.61(+3.85%)
Nov 18, 2020 227.26 230.08 220.13 223.84 924,253 -2.49(-1.10%)
Nov 17, 2020 224.17 229.18 223.20 226.33 668,281 +3.56(+1.60%)
Nov 16, 2020 214.60 224.90 214.01 222.77 1,100,293 +0.97(+0.44%)
Nov 13, 2020 224.94 226.89 218.50 221.80 933,800 -2.46(-1.10%)
Nov 12, 2020 222.27 226.93 220.45 224.26 695,240 +4.85(+2.21%)
Nov 11, 2020 217.03 220.99 216.16 219.41 664,979 +6.07(+2.85%)
Nov 10, 2020 218.38 218.85 203.42 213.34 1,373,937 -4.05(-1.86%)
Nov 09, 2020 218.01 228.98 209.53 217.39 1,500,010 -15.87(-6.80%)
Nov 06, 2020 233.38 237.52 226.40 233.26 945,800 +0.07(+0.03%)
Nov 05, 2020 232.99 234.28 226.00 233.19 1,319,472 +4.37(+1.91%)
Nov 04, 2020 217.78 230.00 217.01 228.82 1,824,426 +20.32(+9.75%)
Nov 03, 2020 204.41 210.39 202.56 208.50 1,091,197 +4.64(+2.28%)
Nov 02, 2020 210.01 212.43 200.62 203.86 1,242,096 -5.97(-2.85%)
Oct 30, 2020 218.00 219.06 207.39 209.83 1,002,400 -8.52(-3.90%)
Oct 29, 2020 223.68 226.19 217.02 218.35 959,124 -3.00(-1.36%)
Oct 28, 2020 221.88 223.44 216.50 221.35 958,510 +0.02(+0.01%)
Oct 27, 2020 223.01 224.30 219.74 221.33 830,632 +2.13(+0.97%)
Oct 26, 2020 220.67 225.44 216.41 219.20 1,017,353 -0.31(-0.14%)
Oct 23, 2020 218.56 219.83 214.69 219.51 1,969,700 +2.96(+1.37%)
Oct 22, 2020 222.32 223.60 215.79 216.55 1,155,397 -4.26(-1.93%)
Oct 21, 2020 233.55 233.78 220.29 220.81 1,396,901 -10.87(-4.69%)
Oct 20, 2020 242.00 245.00 230.70 231.68 1,317,073 -10.41(-4.30%)
Oct 19, 2020 245.00 248.44 240.37 242.09 729,098 -1.86(-0.76%)
Oct 16, 2020 248.00 248.05 243.23 243.95 769,900 -2.36(-0.96%)
Oct 15, 2020 237.15 247.80 235.01 246.31 919,756 +3.20(+1.32%)
Oct 14, 2020 246.90 251.18 240.51 243.11 923,272 -3.84(-1.55%)
Oct 13, 2020 246.05 249.54 242.60 246.95 1,293,716 +1.40(+0.57%)
Oct 12, 2020 240.00 246.51 239.00 245.55 1,624,759 +9.10(+3.85%)
Oct 09, 2020 236.98 240.00 234.55 236.45 1,131,200 -1.12(-0.47%)
Oct 08, 2020 236.60 239.00 232.68 237.57 1,593,002 +0.97(+0.41%)
Oct 07, 2020 231.90 240.33 229.01 236.60 1,825,060 +4.11(+1.77%)
Oct 06, 2020 226.50 235.38 226.35 232.49 2,024,979 +5.23(+2.30%)
Oct 05, 2020 219.41 228.00 219.00 227.26 1,492,000 +8.20(+3.74%)
Oct 02, 2020 212.97 220.71 211.80 219.06 1,133,900 -0.24(-0.11%)
Oct 01, 2020 216.00 220.80 213.62 219.30 924,028 +5.45(+2.55%)
Sep 30, 2020 212.50 215.77 210.04 213.85 759,228 +0.29(+0.14%)
Sep 29, 2020 212.18 216.00 211.77 213.56 637,185 +0.23(+0.11%)
Sep 28, 2020 216.00 216.45 209.55 213.33 916,838 -2.87(-1.33%)
Sep 25, 2020 208.23 218.15 208.00 216.20 1,676,800 +11.67(+5.71%)
Sep 24, 2020 205.00 205.99 199.68 204.53 783,519 -3.19(-1.54%)
Sep 23, 2020 210.80 214.24 206.87 207.72 892,193 -4.14(-1.95%)
Sep 22, 2020 207.68 212.16 202.67 211.86 1,332,204 +5.39(+2.61%)
Sep 21, 2020 195.66 206.75 195.00 206.47 1,226,341 +8.82(+4.46%)
Sep 18, 2020 195.14 199.97 193.03 197.65 1,958,800 +2.75(+1.41%)
Sep 17, 2020 187.49 195.23 185.05 194.90 1,583,915 +1.74(+0.90%)
Sep 16, 2020 194.27 196.90 191.26 193.16 1,274,591 -0.26(-0.13%)
Sep 15, 2020 197.05 198.69 192.00 193.42 1,052,170 -1.27(-0.65%)
Sep 14, 2020 196.68 196.98 192.92 194.69 1,031,257 +1.03(+0.53%)
Sep 11, 2020 200.84 201.19 192.36 193.66 1,251,400 -4.82(-2.43%)
Sep 10, 2020 202.51 206.58 196.53 198.48 1,116,051 -2.01(-1.00%)
Sep 09, 2020 201.28 203.32 195.92 200.49 1,315,712 +3.36(+1.70%)
Sep 08, 2020 193.77 203.83 193.51 197.13 1,307,731 -6.31(-3.10%)
Sep 04, 2020 207.94 209.95 191.91 203.44 2,315,500 -5.34(-2.56%)
Sep 03, 2020 223.25 226.43 207.21 208.78 4,144,292 -21.82(-9.46%)
Sep 02, 2020 228.86 231.29 221.00 230.60 2,485,533 +6.10(+2.72%)
Sep 01, 2020 217.48 228.58 217.04 224.50 2,581,248 +9.13(+4.24%)
Aug 31, 2020 210.10 215.75 209.54 215.37 1,864,788 +7.39(+3.55%)
Aug 28, 2020 212.32 217.42 207.17 207.98 3,951,900 -10.46(-4.79%)
Aug 27, 2020 223.30 225.00 218.00 218.44 2,750,288 -5.70(-2.54%)
Aug 26, 2020 216.00 226.08 215.50 224.14 2,071,836 +14.61(+6.97%)
Aug 25, 2020 205.45 209.66 203.38 209.53 937,041 +4.41(+2.15%)
Aug 24, 2020 211.24 211.50 202.00 205.12 964,007 -3.27(-1.57%)
Aug 21, 2020 212.13 213.50 206.12 208.39 1,052,200 -2.64(-1.25%)
Aug 20, 2020 205.29 212.90 204.51 211.03 1,014,258 +5.74(+2.80%)
Aug 19, 2020 208.00 209.98 202.31 205.29 973,797 -0.39(-0.19%)
Aug 18, 2020 201.48 205.87 201.38 205.68 1,267,578 +5.95(+2.98%)
Aug 17, 2020 200.10 202.20 195.28 199.73 1,807,790 +0.87(+0.44%)
Aug 14, 2020 205.00 205.00 197.87 198.86 1,138,800 -3.97(-1.96%)
Aug 13, 2020 200.17 205.10 200.17 202.83 1,067,148 +4.01(+2.02%)
Aug 12, 2020 197.52 201.94 194.01 198.82 1,146,331 +2.64(+1.35%)
Aug 11, 2020 198.60 203.34 193.71 196.18 1,461,884 -3.48(-1.74%)
Aug 10, 2020 207.36 207.98 196.03 199.66 2,291,925 -8.57(-4.12%)
Aug 07, 2020 213.45 214.29 203.61 208.23 1,736,500 -9.08(-4.18%)
Aug 06, 2020 223.43 223.60 213.29 217.31 1,005,657 -6.25(-2.80%)
Aug 05, 2020 220.00 226.89 217.88 223.56 1,277,551 +4.17(+1.90%)
Aug 04, 2020 220.19 221.60 216.14 219.39 1,033,189 -2.93(-1.32%)
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.