Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Block Inc (NY: SQ )

72.32 -0.97 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 224.87 225.90 212.58 215.96 9,383,800 -3.95(-1.80%)
Jan 28, 2021 208.73 222.58 206.56 219.91 12,475,719 +17.45(+8.62%)
Jan 27, 2021 203.57 209.35 197.70 202.46 10,857,036 -6.71(-3.21%)
Jan 26, 2021 217.09 219.00 208.71 209.17 10,012,184 -7.47(-3.45%)
Jan 25, 2021 225.00 225.94 209.75 216.64 11,301,185 -6.24(-2.80%)
Jan 22, 2021 219.00 222.91 217.71 222.88 6,867,500 +3.26(+1.48%)
Jan 21, 2021 227.00 227.50 218.20 219.62 10,436,347 -7.03(-3.10%)
Jan 20, 2021 230.12 230.88 225.50 226.65 5,990,436 -0.61(-0.27%)
Jan 19, 2021 231.07 231.59 223.25 227.26 6,493,021 -0.49(-0.22%)
Jan 15, 2021 233.63 236.43 225.58 227.75 7,049,100 -5.04(-2.17%)
Jan 14, 2021 233.90 238.76 229.59 232.79 6,694,667 +1.87(+0.81%)
Jan 13, 2021 228.95 234.82 226.80 230.92 7,582,858 +3.40(+1.49%)
Jan 12, 2021 228.51 229.33 223.72 227.52 8,438,360 +2.02(+0.90%)
Jan 11, 2021 231.61 232.74 225.30 225.50 14,081,530 -15.95(-6.61%)
Jan 08, 2021 244.35 246.49 237.18 241.45 9,102,000 +1.97(+0.82%)
Jan 07, 2021 232.52 240.40 231.50 239.48 10,200,963 +12.59(+5.55%)
Jan 06, 2021 223.41 233.50 223.16 226.89 11,989,000 -2.86(-1.24%)
Jan 05, 2021 219.42 230.34 219.00 229.75 9,652,578 +8.59(+3.88%)
Jan 04, 2021 222.49 225.98 216.00 221.16 9,823,907 +3.52(+1.62%)
Dec 31, 2020 217.64 217.64 217.64 9,813,055 -3.40(-1.54%)
Dec 30, 2020 215.94 221.51 214.07 221.04 9,813,055 +7.04(+3.29%)
Dec 29, 2020 223.88 224.59 208.81 214.00 15,419,062 -9.34(-4.18%)
Dec 28, 2020 232.38 232.95 219.65 223.34 11,620,584 -4.94(-2.16%)
Dec 24, 2020 234.23 236.00 225.90 228.28 8,411,200 -2.40(-1.04%)
Dec 23, 2020 241.36 241.82 230.58 230.68 13,457,558 -10.90(-4.51%)
Dec 22, 2020 236.50 243.38 236.00 241.58 9,415,602 +8.08(+3.46%)
Dec 21, 2020 236.01 241.85 232.26 233.50 11,139,704 -1.95(-0.83%)
Dec 18, 2020 235.00 236.37 231.10 235.45 8,099,500 +4.71(+2.04%)
Dec 17, 2020 230.00 237.09 227.70 230.74 10,420,835 +3.66(+1.61%)
Dec 16, 2020 223.86 227.96 220.03 227.08 8,198,962 +7.09(+3.22%)
Dec 15, 2020 218.41 221.72 216.73 219.99 5,709,200 +4.13(+1.91%)
Dec 14, 2020 218.01 220.43 214.50 215.86 7,369,023 -0.73(-0.34%)
Dec 11, 2020 218.26 222.20 213.17 216.59 7,914,500 -0.66(-0.30%)
Dec 10, 2020 205.39 217.61 203.57 217.25 7,905,558 +10.21(+4.93%)
Dec 09, 2020 213.96 220.50 205.01 207.04 11,115,568 -5.97(-2.80%)
Dec 08, 2020 213.33 213.90 208.25 213.01 5,365,508 +0.43(+0.20%)
Dec 07, 2020 209.79 213.66 208.25 212.58 5,885,851 +4.43(+2.13%)
Dec 04, 2020 206.29 209.75 203.58 208.15 6,566,100 +2.62(+1.27%)
Dec 03, 2020 207.00 208.69 204.05 205.53 6,903,299 +3.53(+1.75%)
Dec 02, 2020 199.50 204.06 195.13 202.00 10,474,484 -1.00(-0.49%)
Dec 01, 2020 212.56 212.95 200.50 203.00 10,795,924 -7.96(-3.77%)
Nov 30, 2020 213.00 213.54 200.23 210.96 14,070,633 -1.56(-0.73%)
Nov 27, 2020 215.00 215.00 205.90 212.52 6,525,900 -0.40(-0.19%)
Nov 25, 2020 207.45 214.52 204.57 212.92 12,948,000 +10.02(+4.94%)
Nov 24, 2020 208.00 208.04 199.55 202.90 12,262,174 -4.88(-2.35%)
Nov 23, 2020 200.11 209.36 199.27 207.78 12,449,587 +11.81(+6.03%)
Nov 20, 2020 193.69 200.99 191.55 195.97 10,935,000 +4.31(+2.25%)
Nov 19, 2020 190.78 194.01 185.74 191.66 12,228,830 +6.12(+3.30%)
Nov 18, 2020 187.49 187.50 182.27 185.54 5,619,564 -2.36(-1.26%)
Nov 17, 2020 180.12 190.74 180.12 187.90 11,130,524 +8.74(+4.88%)
Nov 16, 2020 175.83 179.22 173.01 179.16 7,410,454 +1.97(+1.11%)
Nov 13, 2020 180.60 180.90 175.50 177.19 6,965,700 -1.32(-0.74%)
Nov 12, 2020 184.26 185.19 177.00 178.51 9,139,333 -4.91(-2.68%)
Nov 11, 2020 179.65 184.00 177.70 183.42 9,026,974 +11.42(+6.64%)
Nov 10, 2020 182.37 183.46 167.11 172.00 14,820,136 -12.08(-6.56%)
Nov 09, 2020 191.29 197.00 181.83 184.08 14,959,329 -14.00(-7.07%)
Nov 06, 2020 185.24 201.33 182.99 198.08 27,088,200 +22.85(+13.04%)
Nov 05, 2020 177.10 177.29 172.65 175.23 15,372,927 +3.94(+2.30%)
Nov 04, 2020 166.38 171.36 162.15 171.29 7,723,349 +13.08(+8.27%)
Nov 03, 2020 153.22 161.05 151.10 158.21 7,980,765 +2.98(+1.92%)
Nov 02, 2020 158.00 161.24 152.10 155.23 8,737,584 +0.35(+0.23%)
Oct 30, 2020 166.49 167.40 152.43 154.88 14,948,400 -14.98(-8.82%)
Oct 29, 2020 170.08 172.08 168.11 169.86 4,428,420 +2.73(+1.63%)
Oct 28, 2020 166.68 168.94 164.45 167.13 5,417,233 -3.89(-2.27%)
Oct 27, 2020 175.31 176.26 169.26 171.02 6,931,131 +1.13(+0.67%)
Oct 26, 2020 175.01 176.86 166.77 169.89 6,479,250 -6.88(-3.89%)
Oct 23, 2020 177.50 177.79 173.34 176.77 4,167,500 +0.84(+0.48%)
Oct 22, 2020 178.50 181.98 173.61 175.93 6,677,824 -1.89(-1.06%)
Oct 21, 2020 183.55 184.74 175.59 177.82 10,465,929 -7.92(-4.26%)
Oct 20, 2020 188.10 189.70 184.33 185.74 4,871,970 -1.22(-0.65%)
Oct 19, 2020 188.11 191.40 185.91 186.96 5,449,676 +0.61(+0.33%)
Oct 16, 2020 191.68 192.84 184.70 186.35 5,299,700 -2.25(-1.19%)
Oct 15, 2020 181.87 188.68 181.20 188.60 6,814,805 +1.11(+0.59%)
Oct 14, 2020 191.59 193.44 185.11 187.49 6,172,217 -2.98(-1.56%)
Oct 13, 2020 186.81 191.36 186.00 190.47 6,388,499 +5.30(+2.86%)
Oct 12, 2020 190.68 191.94 184.26 185.17 7,960,308 -2.11(-1.13%)
Oct 09, 2020 185.12 188.74 183.73 187.28 6,719,600 +3.78(+2.06%)
Oct 08, 2020 183.18 185.37 181.72 183.50 7,125,909 +3.32(+1.84%)
Oct 07, 2020 180.61 182.75 179.02 180.18 7,116,088 +4.84(+2.76%)
Oct 06, 2020 180.13 182.24 172.61 175.34 12,534,748 -5.58(-3.08%)
Oct 05, 2020 172.43 181.89 171.50 180.92 16,652,555 +11.31(+6.67%)
Oct 02, 2020 164.05 171.24 163.80 169.61 11,160,100 +1.12(+0.66%)
Oct 01, 2020 166.14 168.61 164.58 168.49 6,716,069 +5.94(+3.65%)
Sep 30, 2020 164.47 166.19 161.23 162.55 6,553,710 -2.26(-1.37%)
Sep 29, 2020 164.00 167.56 163.13 164.81 12,083,598 +4.05(+2.52%)
Sep 28, 2020 160.49 164.50 158.23 160.76 10,273,774 +3.04(+1.93%)
Sep 25, 2020 153.06 158.98 151.75 157.72 8,782,700 +5.41(+3.55%)
Sep 24, 2020 151.01 155.92 148.00 152.31 13,200,023 +2.72(+1.82%)
Sep 23, 2020 155.87 157.98 147.80 149.59 8,853,361 -6.00(-3.86%)
Sep 22, 2020 152.82 156.34 148.59 155.59 11,181,372 +4.47(+2.96%)
Sep 21, 2020 140.42 151.98 139.31 151.12 12,655,949 +6.11(+4.21%)
Sep 18, 2020 147.37 149.13 141.64 145.01 8,886,500 -0.63(-0.43%)
Sep 17, 2020 146.27 147.69 142.24 145.64 11,966,609 -5.41(-3.58%)
Sep 16, 2020 155.20 159.00 149.88 151.05 10,204,227 -4.70(-3.02%)
Sep 15, 2020 146.13 158.50 146.13 155.75 18,527,116 +11.35(+7.86%)
Sep 14, 2020 140.07 145.40 138.81 144.40 7,748,459 +6.95(+5.06%)
Sep 11, 2020 143.91 143.91 134.26 137.45 8,428,400 -3.62(-2.57%)
Sep 10, 2020 147.02 148.54 139.82 141.07 6,704,595 -3.14(-2.18%)
Sep 09, 2020 145.65 145.65 139.25 144.21 9,455,116 +5.10(+3.67%)
Sep 08, 2020 137.01 146.14 136.89 139.11 10,664,358 -7.28(-4.97%)
Sep 04, 2020 149.63 152.22 134.00 146.39 17,995,100 -6.47(-4.23%)
Sep 03, 2020 157.00 157.23 149.51 152.86 16,387,610 -10.02(-6.15%)
Sep 02, 2020 170.60 170.61 158.11 162.88 11,204,272 -3.78(-2.27%)
Sep 01, 2020 164.81 170.46 162.00 166.66 12,312,433 +7.10(+4.45%)
Aug 31, 2020 157.00 160.77 156.02 159.56 7,625,721 +3.63(+2.33%)
Aug 28, 2020 159.15 159.15 154.06 155.93 6,296,300 +0.32(+0.21%)
Aug 27, 2020 156.87 161.54 155.50 155.61 11,611,282 +1.87(+1.22%)
Aug 26, 2020 156.09 158.69 151.73 153.74 7,683,941 -1.26(-0.81%)
Aug 25, 2020 151.80 155.74 149.00 155.00 6,425,043 +3.21(+2.11%)
Aug 24, 2020 159.00 159.00 150.98 151.79 8,804,498 -3.31(-2.13%)
Aug 21, 2020 156.40 159.47 153.12 155.10 8,630,500 -0.76(-0.49%)
Aug 20, 2020 150.17 158.10 149.82 155.86 12,422,785 +5.49(+3.65%)
Aug 19, 2020 151.22 152.35 148.56 150.37 6,533,536 -0.67(-0.44%)
Aug 18, 2020 151.97 153.19 147.41 151.04 8,520,689 -1.44(-0.94%)
Aug 17, 2020 144.49 153.68 143.18 152.48 13,274,859 +10.52(+7.41%)
Aug 14, 2020 143.89 144.00 139.73 141.96 6,654,700 -1.23(-0.86%)
Aug 13, 2020 140.90 145.51 140.20 143.19 9,830,982 +4.17(+3.00%)
Aug 12, 2020 140.01 143.42 137.69 139.02 10,600,056 +0.77(+0.56%)
Aug 11, 2020 137.94 142.95 135.03 138.25 13,153,978 -1.09(-0.78%)
Aug 10, 2020 147.53 147.82 138.66 139.34 13,066,300 -7.88(-5.35%)
Aug 07, 2020 151.51 153.84 143.35 147.22 15,577,200 -6.78(-4.40%)
Aug 06, 2020 149.76 155.89 149.12 154.00 19,340,460 +7.45(+5.08%)
Aug 05, 2020 153.16 158.43 146.20 146.55 39,605,844 +9.72(+7.10%)
Aug 04, 2020 135.88 137.80 133.60 136.83 10,302,018 +2.03(+1.51%)
Aug 03, 2020 130.26 136.13 130.26 134.80 11,453,474 +4.95(+3.81%)
Jul 31, 2020 131.34 131.90 127.36 129.85 8,606,700 +0.72(+0.56%)
Jul 30, 2020 128.54 131.37 125.33 129.13 10,184,868 +0.58(+0.45%)
Jul 29, 2020 125.14 128.95 124.90 128.55 8,678,768 +5.04(+4.08%)
Jul 28, 2020 125.20 127.53 123.32 123.51 7,122,695 -2.24(-1.78%)
Jul 27, 2020 124.62 126.77 122.34 125.75 9,678,389 +4.34(+3.57%)
Jul 24, 2020 119.89 122.91 117.00 121.41 8,059,900 -1.52(-1.24%)
Jul 23, 2020 127.74 129.85 121.32 122.93 11,004,117 -6.25(-4.84%)
Jul 22, 2020 127.49 131.71 127.06 129.18 8,434,701 +2.19(+1.72%)
Jul 21, 2020 129.95 130.80 125.07 126.99 10,784,055 -1.40(-1.09%)
Jul 20, 2020 121.26 129.46 120.53 128.39 12,420,182 +7.66(+6.34%)
Jul 17, 2020 120.98 122.38 118.59 120.73 6,968,100 +0.78(+0.65%)
Jul 16, 2020 119.94 123.30 117.55 119.95 11,819,082 -2.25(-1.84%)
Jul 15, 2020 124.01 124.48 117.66 122.20 9,602,077 +0.96(+0.79%)
Jul 14, 2020 118.59 121.85 111.14 121.24 17,163,924 +2.59(+2.18%)
Jul 13, 2020 131.05 133.24 116.67 118.65 18,473,060 -9.40(-7.34%)
Jul 10, 2020 128.39 129.60 125.25 128.05 11,260,799 -1.34(-1.04%)
Jul 09, 2020 132.54 133.81 127.67 129.39 21,945,088 -5.61(-4.16%)
Jul 08, 2020 127.20 135.00 127.00 135.00 25,608,184 +9.40(+7.48%)
Jul 07, 2020 121.20 129.84 120.03 125.60 28,557,144 +6.63(+5.57%)
Jul 06, 2020 118.79 128.36 118.03 118.97 34,405,996 +5.58(+4.92%)
Jul 02, 2020 118.00 118.78 113.23 113.39 15,066,300 -2.51(-2.17%)
Jul 01, 2020 106.92 117.13 106.54 115.90 22,464,612 +10.96(+10.44%)
Jun 30, 2020 103.50 105.30 102.89 104.94 7,602,766 +1.26(+1.22%)
Jun 29, 2020 105.15 105.28 101.22 103.68 9,207,874 -0.62(-0.59%)
Jun 26, 2020 105.03 107.84 102.52 104.30 19,759,100 -0.48(-0.46%)
Jun 25, 2020 102.46 106.15 101.29 104.78 13,560,187 +3.90(+3.87%)
Jun 24, 2020 104.00 105.75 98.93 100.88 13,244,572 -3.87(-3.69%)
Jun 23, 2020 105.00 106.36 103.05 104.75 14,032,871 +0.53(+0.51%)
Jun 22, 2020 99.74 105.46 99.25 104.22 17,111,258 +6.24(+6.37%)
Jun 19, 2020 100.10 102.26 97.92 97.98 13,879,700 -0.29(-0.30%)
Jun 18, 2020 97.00 98.65 95.82 98.27 8,745,530 +1.24(+1.28%)
Jun 17, 2020 94.78 100.00 94.70 97.03 17,104,716 +2.29(+2.42%)
Jun 16, 2020 93.07 95.87 92.56 94.74 13,019,640 +3.74(+4.11%)
Jun 15, 2020 84.79 91.30 84.06 91.00 9,806,726 +4.28(+4.94%)
Jun 12, 2020 89.02 89.18 84.25 86.72 9,937,200 +0.63(+0.73%)
Jun 11, 2020 87.75 90.00 85.77 86.09 14,749,045 -5.82(-6.33%)
Jun 10, 2020 90.26 92.97 89.50 91.91 9,468,780 +2.38(+2.66%)
Jun 09, 2020 89.02 91.65 87.87 89.53 7,745,836 -0.09(-0.10%)
Jun 08, 2020 90.50 91.23 88.03 89.62 8,744,427 -0.31(-0.34%)
Jun 05, 2020 90.00 91.45 88.07 89.93 11,127,600 +2.21(+2.52%)
Jun 04, 2020 90.96 92.96 86.19 87.72 13,363,793 -4.25(-4.62%)
Jun 03, 2020 88.00 92.55 87.09 91.97 17,080,888 +3.97(+4.51%)
Jun 02, 2020 82.96 88.27 82.38 88.00 18,353,234 +5.28(+6.38%)
Jun 01, 2020 81.00 83.42 80.12 82.72 8,707,287 +1.64(+2.02%)
May 29, 2020 79.73 81.95 79.34 81.08 8,329,100 +1.46(+1.83%)
May 28, 2020 81.02 82.32 79.00 79.62 9,940,403 -1.40(-1.73%)
May 27, 2020 80.04 81.14 76.02 81.02 11,626,828 +0.07(+0.09%)
May 26, 2020 83.98 84.09 80.50 80.95 9,677,454 -0.54(-0.66%)
May 22, 2020 81.23 82.49 80.83 81.49 6,262,000 +0.00(+0.00%)
May 21, 2020 79.50 81.70 78.76 81.49 10,069,840 -0.55(-0.67%)
May 20, 2020 81.50 83.10 80.52 82.04 10,150,669 +2.79(+3.52%)
May 19, 2020 76.45 82.14 76.25 79.25 14,220,332 +2.62(+3.42%)
May 18, 2020 78.70 81.35 76.44 76.63 16,235,762 -3.63(-4.52%)
May 15, 2020 77.75 81.13 76.65 80.26 16,311,900 +2.06(+2.63%)
May 14, 2020 72.17 78.25 71.07 78.20 16,031,657 +4.41(+5.98%)
May 13, 2020 75.32 75.80 70.82 73.79 13,965,262 -1.42(-1.89%)
May 12, 2020 76.00 77.39 74.31 75.21 17,007,184 +0.31(+0.41%)
May 11, 2020 75.70 75.90 74.36 74.90 12,713,076 -1.15(-1.51%)
May 08, 2020 72.04 76.40 72.00 76.05 20,041,100 +1.43(+1.92%)
May 07, 2020 69.86 76.80 69.58 74.62 31,018,088 +6.52(+9.57%)
May 06, 2020 67.32 69.81 67.12 68.10 16,160,056 +1.41(+2.11%)
May 05, 2020 66.00 68.59 65.21 66.69 12,002,979 +3.00(+4.71%)
May 04, 2020 61.34 64.17 61.09 63.69 7,554,304 +0.69(+1.10%)
May 01, 2020 62.84 63.91 61.44 63.00 10,042,400 -2.14(-3.29%)
Apr 30, 2020 65.00 66.89 64.72 65.14 10,517,673 -0.63(-0.96%)
Apr 29, 2020 63.44 66.72 63.39 65.77 14,377,472 +4.02(+6.51%)
Apr 28, 2020 64.17 65.03 60.90 61.75 11,849,005 -1.80(-2.83%)
Apr 27, 2020 63.61 64.24 61.81 63.55 10,237,746 +1.54(+2.48%)
Apr 24, 2020 62.23 62.56 61.04 62.01 9,628,400 +0.19(+0.31%)
Apr 23, 2020 61.31 63.50 60.92 61.82 13,096,398 +0.86(+1.41%)
Apr 22, 2020 59.35 61.25 58.01 60.96 13,448,685 +3.56(+6.20%)
Apr 21, 2020 60.00 60.44 56.86 57.40 15,323,780 -3.66(-5.99%)
Apr 20, 2020 59.44 63.59 59.15 61.06 14,333,678 -0.03(-0.05%)
Apr 17, 2020 59.50 61.44 58.70 61.09 14,044,700 +3.77(+6.58%)
Apr 16, 2020 58.10 59.30 56.63 57.32 19,829,262 -4.06(-6.61%)
Apr 15, 2020 59.67 61.76 59.33 61.38 12,461,894 -1.03(-1.65%)
Apr 14, 2020 60.02 62.61 59.61 62.41 17,888,460 +2.99(+5.03%)
Apr 13, 2020 60.10 60.10 56.12 59.42 15,187,923 +0.21(+0.35%)
Apr 09, 2020 58.88 64.94 58.50 59.21 30,870,800 +2.17(+3.80%)
Apr 08, 2020 51.81 57.75 51.81 57.04 24,766,718 +6.73(+13.38%)
Apr 07, 2020 54.78 54.91 49.70 50.31 17,089,580 -0.11(-0.22%)
Apr 06, 2020 47.22 51.10 46.19 50.42 25,498,468 +6.70(+15.32%)
Apr 03, 2020 46.02 46.68 42.33 43.72 18,748,600 -2.16(-4.71%)
Apr 02, 2020 46.33 48.03 45.00 45.88 12,862,502 -0.93(-1.99%)
Apr 01, 2020 49.78 50.01 46.05 46.81 16,586,434 -5.57(-10.63%)
Mar 31, 2020 54.69 55.24 51.13 52.38 18,319,532 -2.62(-4.76%)
Mar 30, 2020 52.90 55.44 51.53 55.00 12,051,139 +1.66(+3.11%)
Mar 27, 2020 54.00 54.42 51.48 53.34 14,655,600 -2.69(-4.80%)
Mar 26, 2020 53.79 59.25 53.78 56.03 23,620,216 +3.64(+6.95%)
Mar 25, 2020 50.29 58.10 49.53 52.39 34,922,952 +6.08(+13.13%)
Mar 24, 2020 43.50 48.88 42.56 46.31 26,147,452 +6.30(+15.75%)
Mar 23, 2020 38.47 40.55 36.11 40.01 21,751,376 +1.92(+5.04%)
Mar 20, 2020 41.85 43.84 37.80 38.09 26,896,700 -1.91(-4.77%)
Mar 19, 2020 40.18 47.42 37.00 40.00 24,522,416 +0.50(+1.27%)
Mar 18, 2020 41.03 42.08 32.33 39.50 27,112,528 -5.23(-11.69%)
Mar 17, 2020 43.79 45.29 39.00 44.73 22,685,848 +3.46(+8.38%)
Mar 16, 2020 49.25 49.25 40.00 41.27 27,701,072 -16.50(-28.56%)
Mar 13, 2020 56.74 57.79 52.31 57.77 14,666,100 +4.20(+7.84%)
Mar 12, 2020 55.00 58.04 52.97 53.57 19,521,908 -8.87(-14.21%)
Mar 11, 2020 66.35 66.35 60.82 62.44 13,627,541 -4.80(-7.14%)
Mar 10, 2020 68.32 68.56 63.37 67.24 11,803,217 +1.51(+2.30%)
Mar 09, 2020 67.21 67.41 63.33 65.73 16,393,405 -7.36(-10.07%)
Mar 06, 2020 75.03 75.94 70.27 73.09 16,409,400 -3.23(-4.23%)
Mar 05, 2020 77.78 79.02 75.66 76.32 11,257,257 -2.94(-3.71%)
Mar 04, 2020 78.35 79.49 75.82 79.26 13,368,186 +0.42(+0.53%)
Mar 03, 2020 80.49 80.60 75.81 78.84 18,032,374 -1.83(-2.27%)
Mar 02, 2020 82.80 84.42 79.57 80.67 17,787,906 -2.66(-3.19%)
Feb 28, 2020 76.44 84.15 76.42 83.33 23,486,700 +4.02(+5.07%)
Feb 27, 2020 81.39 85.94 79.05 79.31 35,907,664 +2.72(+3.55%)
Feb 26, 2020 77.68 79.08 76.00 76.59 11,162,156 -0.46(-0.60%)
Feb 25, 2020 80.74 81.40 75.79 77.05 9,415,892 -3.16(-3.94%)
Feb 24, 2020 76.57 80.85 76.07 80.21 11,020,556 -3.28(-3.93%)
Feb 21, 2020 85.63 86.21 82.72 83.49 7,744,900 -2.21(-2.58%)
Feb 20, 2020 85.23 87.25 80.30 85.70 12,060,898 +0.46(+0.54%)
Feb 19, 2020 83.01 86.48 82.93 85.24 9,102,782 +2.82(+3.42%)
Feb 18, 2020 81.68 82.98 81.35 82.42 4,725,333 +0.56(+0.68%)
Feb 14, 2020 81.39 82.59 81.01 81.86 5,073,100 +0.87(+1.07%)
Feb 13, 2020 79.30 82.54 79.08 80.99 6,868,934 +0.99(+1.24%)
Feb 12, 2020 80.01 80.91 79.61 80.00 3,570,790 +0.12(+0.15%)
Feb 11, 2020 80.56 81.45 79.61 79.88 3,972,798 -0.29(-0.36%)
Feb 10, 2020 79.60 80.62 78.90 80.17 4,146,985 +1.31(+1.66%)
Feb 07, 2020 77.80 80.00 77.34 78.86 4,650,600 +0.35(+0.45%)
Feb 06, 2020 78.66 79.20 77.82 78.51 6,168,915 +0.26(+0.33%)
Feb 05, 2020 81.98 82.10 77.84 78.25 10,667,791 -2.65(-3.28%)
Feb 04, 2020 79.90 81.68 79.25 80.90 10,402,952 +1.10(+1.38%)
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.