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

Cbdmd Inc (NY: YCBD )

0.6640 -0.0216 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Nov 30, 2020 127.35 139.50 115.20 135.45 71,813 +15.30(+12.73%)
Nov 27, 2020 117.00 121.05 112.50 120.15 10,302 +4.50(+3.89%)
Nov 25, 2020 116.10 119.25 113.40 115.65 10,240 -1.80(-1.53%)
Nov 24, 2020 126.00 127.80 115.65 117.45 18,749 -0.90(-0.76%)
Nov 23, 2020 110.70 123.30 110.25 118.35 20,062 +6.75(+6.05%)
Nov 20, 2020 112.50 112.95 107.10 111.60 10,764 +0.00(+0.00%)
Nov 19, 2020 114.30 114.30 106.65 111.60 9,403 -0.90(-0.80%)
Nov 18, 2020 115.20 117.00 110.25 112.50 9,359 -2.25(-1.96%)
Nov 17, 2020 116.55 117.90 113.40 114.75 7,586 +0.00(+0.00%)
Nov 16, 2020 121.05 121.50 111.60 114.75 11,867 -6.30(-5.20%)
Nov 13, 2020 110.70 121.05 110.70 121.05 19,686 +10.35(+9.35%)
Nov 12, 2020 117.90 117.90 108.90 110.70 11,833 -6.75(-5.75%)
Nov 11, 2020 119.25 120.15 112.95 117.45 10,562 -3.60(-2.97%)
Nov 10, 2020 116.10 123.30 109.35 121.05 19,868 +2.25(+1.89%)
Nov 09, 2020 135.00 137.70 114.75 118.80 36,354 -6.30(-5.04%)
Nov 06, 2020 114.30 127.80 112.50 125.10 52,940 +13.50(+12.10%)
Nov 05, 2020 100.35 115.65 99.00 111.60 31,920 +16.65(+17.54%)
Nov 04, 2020 97.20 99.45 93.60 94.95 7,106 -2.70(-2.76%)
Nov 03, 2020 99.00 101.25 94.95 97.65 7,698 +0.45(+0.46%)
Nov 02, 2020 97.65 100.35 91.80 97.20 15,577 +4.95(+5.37%)
Oct 30, 2020 94.95 97.20 91.80 92.25 7,675 -5.40(-5.53%)
Oct 29, 2020 93.15 98.10 91.35 97.65 5,693 +4.50(+4.83%)
Oct 28, 2020 98.55 99.00 90.00 93.15 13,429 -8.10(-8.00%)
Oct 27, 2020 93.15 101.25 90.00 101.25 12,933 +4.05(+4.17%)
Oct 26, 2020 101.70 104.40 96.75 97.20 9,294 -7.20(-6.90%)
Oct 23, 2020 103.05 105.45 102.53 104.40 3,951 +1.80(+1.75%)
Oct 22, 2020 104.40 105.30 98.55 102.60 7,778 -0.90(-0.87%)
Oct 21, 2020 107.10 107.10 98.10 103.50 9,780 -2.25(-2.13%)
Oct 20, 2020 101.25 109.35 101.25 105.75 11,426 +4.50(+4.44%)
Oct 19, 2020 105.75 105.75 97.65 101.25 12,816 +0.45(+0.45%)
Oct 16, 2020 98.10 104.40 98.10 100.80 6,577 +0.90(+0.90%)
Oct 15, 2020 101.25 101.25 95.85 99.90 8,023 -2.70(-2.63%)
Oct 14, 2020 109.80 110.25 101.25 102.60 14,499 +0.00(+0.00%)
Oct 13, 2020 99.00 104.40 99.00 102.60 10,244 +0.90(+0.88%)
Oct 12, 2020 112.50 114.55 99.00 101.70 20,332 -10.35(-9.24%)
Oct 09, 2020 92.70 116.55 90.98 112.05 53,744 +22.95(+25.76%)
Oct 08, 2020 90.00 92.25 85.95 89.10 14,143 +0.00(+0.00%)
Oct 07, 2020 85.50 90.45 85.05 89.10 10,607 +6.75(+8.20%)
Oct 06, 2020 86.40 89.10 81.00 82.35 18,043 -4.05(-4.69%)
Oct 05, 2020 88.65 91.35 85.50 86.40 8,897 -2.70(-3.03%)
Oct 02, 2020 85.50 91.80 79.20 89.10 9,617 +1.80(+2.06%)
Oct 01, 2020 90.90 90.90 85.50 87.30 6,092 -2.70(-3.00%)
Sep 30, 2020 90.45 90.90 87.30 90.00 4,285 +1.80(+2.04%)
Sep 29, 2020 92.25 93.60 86.85 88.20 7,640 -3.60(-3.92%)
Sep 28, 2020 90.00 91.80 85.50 91.80 10,069 +3.15(+3.55%)
Sep 25, 2020 84.60 91.80 84.60 88.65 10,113 +4.05(+4.79%)
Sep 24, 2020 90.00 91.35 83.70 84.60 22,059 -7.65(-8.29%)
Sep 23, 2020 94.50 96.70 88.42 92.25 14,516 -2.70(-2.84%)
Sep 22, 2020 96.75 98.55 94.05 94.95 7,312 -0.90(-0.94%)
Sep 21, 2020 99.00 99.33 89.10 95.85 16,590 -7.20(-6.99%)
Sep 18, 2020 101.70 103.95 99.00 103.05 8,662 +3.60(+3.62%)
Sep 17, 2020 97.20 102.60 96.75 99.45 7,061 -2.25(-2.21%)
Sep 16, 2020 96.30 108.45 91.80 101.70 18,175 +3.60(+3.67%)
Sep 15, 2020 93.15 98.10 90.00 98.10 17,097 +5.40(+5.83%)
Sep 14, 2020 90.45 94.50 88.65 92.70 17,595 +3.15(+3.52%)
Sep 11, 2020 98.10 98.10 88.20 89.55 22,437 -9.90(-9.95%)
Sep 10, 2020 103.05 103.05 96.75 99.45 9,852 +0.00(+0.00%)
Sep 09, 2020 104.85 106.20 96.75 99.45 20,208 -7.65(-7.14%)
Sep 08, 2020 108.90 109.80 104.85 107.10 16,619 +0.00(+0.00%)
Sep 04, 2020 108.45 110.25 83.25 107.10 45,148 -1.35(-1.24%)
Sep 03, 2020 114.75 116.10 104.85 108.45 12,254 -4.95(-4.37%)
Sep 02, 2020 106.65 117.45 102.60 113.40 22,930 +4.50(+4.13%)
Sep 01, 2020 110.25 111.60 101.70 108.90 19,557 -2.25(-2.02%)
Aug 31, 2020 121.95 124.65 109.35 111.15 27,576 -10.80(-8.86%)
Aug 28, 2020 125.10 125.10 119.25 121.95 16,220 -3.15(-2.52%)
Aug 27, 2020 125.55 129.15 119.25 125.10 16,662 -2.25(-1.77%)
Aug 26, 2020 130.50 131.85 124.65 127.35 11,871 -2.25(-1.74%)
Aug 25, 2020 121.05 133.65 118.35 129.60 23,040 +6.75(+5.49%)
Aug 24, 2020 128.70 129.60 117.90 122.85 19,451 -4.05(-3.19%)
Aug 21, 2020 130.95 136.80 124.65 126.90 18,542 -3.15(-2.42%)
Aug 20, 2020 119.70 140.40 117.45 130.05 31,058 +9.00(+7.43%)
Aug 19, 2020 131.40 134.55 118.80 121.05 32,524 -10.35(-7.88%)
Aug 18, 2020 135.90 137.70 126.00 131.40 15,913 -4.50(-3.31%)
Aug 17, 2020 141.30 143.55 128.25 135.90 28,479 -7.65(-5.33%)
Aug 14, 2020 154.35 160.20 139.05 143.55 35,442 -10.80(-7.00%)
Aug 13, 2020 153.90 161.10 151.20 154.35 23,314 +3.15(+2.08%)
Aug 12, 2020 147.60 158.85 121.50 151.20 87,705 -9.00(-5.62%)
Aug 11, 2020 180.00 182.25 155.70 160.20 26,369 -17.10(-9.64%)
Aug 10, 2020 168.75 184.50 167.40 177.30 31,726 +12.15(+7.36%)
Aug 07, 2020 158.40 165.60 155.25 165.15 16,013 +4.95(+3.09%)
Aug 06, 2020 162.90 162.90 156.15 160.20 15,696 -1.80(-1.11%)
Aug 05, 2020 151.20 162.00 151.01 162.00 23,372 +8.55(+5.57%)
Aug 04, 2020 148.05 154.80 140.40 153.45 21,328 +3.60(+2.40%)
Aug 03, 2020 152.55 154.35 146.25 149.85 17,742 +1.35(+0.91%)
Jul 31, 2020 146.25 153.90 144.45 148.50 25,835 +2.70(+1.85%)
Jul 30, 2020 154.35 157.05 144.90 145.80 30,051 -6.30(-4.14%)
Jul 29, 2020 140.85 156.28 139.19 152.10 35,868 +14.40(+10.46%)
Jul 28, 2020 137.25 143.10 135.00 137.70 23,793 +3.60(+2.68%)
Jul 27, 2020 126.45 135.00 124.20 134.10 27,540 +10.35(+8.36%)
Jul 24, 2020 119.25 127.80 117.00 123.75 11,451 +2.25(+1.85%)
Jul 23, 2020 121.50 128.25 119.25 121.50 17,199 +1.80(+1.50%)
Jul 22, 2020 121.05 121.95 118.03 119.70 6,528 +0.90(+0.76%)
Jul 21, 2020 117.45 121.39 114.75 118.80 12,570 +0.00(+0.00%)
Jul 20, 2020 122.85 126.00 114.75 118.80 16,832 -3.60(-2.94%)
Jul 17, 2020 124.65 130.81 121.61 122.40 18,617 -0.90(-0.73%)
Jul 16, 2020 117.00 126.00 115.20 123.30 24,042 +6.30(+5.38%)
Jul 15, 2020 123.30 123.30 115.20 117.00 15,188 +2.25(+1.96%)
Jul 14, 2020 112.05 119.70 108.45 114.75 20,793 +3.15(+2.82%)
Jul 13, 2020 111.60 126.45 106.65 111.60 36,417 +4.05(+3.77%)
Jul 10, 2020 109.35 113.84 104.40 107.55 24,797 -1.80(-1.65%)
Jul 09, 2020 105.75 111.47 100.35 109.35 34,196 +4.05(+3.85%)
Jul 08, 2020 105.30 111.15 102.60 105.30 21,774 +0.45(+0.43%)
Jul 07, 2020 104.40 116.10 99.45 104.85 64,648 -3.60(-3.32%)
Jul 06, 2020 91.35 110.25 90.00 108.45 115,400 +20.70(+23.59%)
Jul 02, 2020 86.40 91.80 81.90 87.75 28,813 +2.25(+2.63%)
Jul 01, 2020 83.70 89.10 81.45 85.50 24,821 -0.45(-0.52%)
Jun 30, 2020 80.10 85.95 79.65 85.95 21,991 +6.30(+7.91%)
Jun 29, 2020 78.75 82.80 76.95 79.65 20,022 +0.90(+1.14%)
Jun 26, 2020 76.95 79.20 72.00 78.75 80,873 +4.95(+6.71%)
Jun 25, 2020 70.20 75.60 68.40 73.80 18,269 -4.50(-5.75%)
Jun 24, 2020 80.10 82.80 72.45 78.30 26,470 -4.50(-5.43%)
Jun 23, 2020 81.90 85.50 78.75 82.80 17,419 -1.35(-1.60%)
Jun 22, 2020 85.05 88.20 74.70 84.15 39,415 -1.35(-1.58%)
Jun 19, 2020 68.40 90.00 67.64 85.50 96,391 +15.75(+22.58%)
Jun 18, 2020 66.60 69.75 65.25 69.75 11,732 +2.25(+3.33%)
Jun 17, 2020 67.95 69.30 66.60 67.50 10,503 -2.25(-3.23%)
Jun 16, 2020 71.55 73.80 67.95 69.75 18,913 +0.00(+0.00%)
Jun 15, 2020 67.95 70.20 65.70 69.75 12,759 -0.45(-0.64%)
Jun 12, 2020 68.40 70.20 65.25 70.20 12,035 +4.95(+7.59%)
Jun 11, 2020 67.95 72.00 63.45 65.25 26,878 -8.55(-11.59%)
Jun 10, 2020 78.75 80.10 72.00 73.80 21,806 -1.35(-1.80%)
Jun 09, 2020 74.25 80.10 71.55 75.15 31,965 +0.90(+1.21%)
Jun 08, 2020 71.55 75.15 67.95 74.25 28,535 +3.15(+4.43%)
Jun 05, 2020 70.20 72.00 67.95 71.10 19,368 +1.80(+2.60%)
Jun 04, 2020 74.25 76.50 68.40 69.30 33,448 -2.25(-3.14%)
Jun 03, 2020 73.35 75.15 67.95 71.55 58,286 +1.80(+2.58%)
Jun 02, 2020 64.35 72.00 62.55 69.75 32,521 +4.95(+7.64%)
Jun 01, 2020 64.35 67.05 63.90 64.80 12,712 -1.35(-2.04%)
May 29, 2020 67.50 67.84 62.55 66.15 22,671 -2.70(-3.92%)
May 28, 2020 69.30 72.00 67.50 68.85 16,092 +1.35(+2.00%)
May 27, 2020 67.95 76.50 63.45 67.50 29,364 -3.15(-4.46%)
May 26, 2020 72.90 73.80 67.50 70.65 40,746 -4.05(-5.42%)
May 22, 2020 75.15 75.60 70.20 74.70 47,317 -1.80(-2.35%)
May 21, 2020 71.10 77.85 68.40 76.50 69,721 +6.75(+9.68%)
May 20, 2020 68.85 72.00 60.30 69.75 83,485 -4.50(-6.06%)
May 19, 2020 94.50 98.55 72.00 74.25 365,256 -23.85(-24.31%)
May 18, 2020 63.00 87.75 55.35 98.10 850,608 +54.45(+124.74%)
May 15, 2020 39.60 45.00 38.25 43.65 25,686 +5.45(+14.27%)
May 14, 2020 38.25 38.35 36.32 38.20 5,109 +0.40(+1.06%)
May 13, 2020 40.29 40.29 36.90 37.80 11,556 -1.57(-3.98%)
May 12, 2020 40.95 41.73 37.85 39.37 13,816 -1.13(-2.80%)
May 11, 2020 42.30 43.49 40.50 40.50 7,763 -2.26(-5.28%)
May 08, 2020 42.93 43.20 41.48 42.76 10,808 +0.01(+0.02%)
May 07, 2020 44.10 44.10 41.85 42.75 5,498 +0.79(+1.89%)
May 06, 2020 42.30 42.75 41.85 41.96 3,861 +0.33(+0.80%)
May 05, 2020 42.67 43.20 41.40 41.62 8,649 -1.20(-2.80%)
May 04, 2020 43.20 44.10 41.62 42.82 8,602 +0.26(+0.61%)
May 01, 2020 43.20 43.65 39.60 42.56 11,060 -0.64(-1.48%)
Apr 30, 2020 40.50 43.65 39.15 43.20 22,484 +2.45(+6.01%)
Apr 29, 2020 41.85 41.85 39.51 40.75 8,007 +0.47(+1.17%)
Apr 28, 2020 41.85 41.85 36.00 40.28 15,613 -0.29(-0.71%)
Apr 27, 2020 37.80 42.75 36.90 40.57 20,329 +3.89(+10.61%)
Apr 24, 2020 38.25 38.25 36.01 36.67 4,620 -0.23(-0.61%)
Apr 23, 2020 36.90 38.25 36.00 36.90 8,344 +1.93(+5.53%)
Apr 22, 2020 36.90 37.78 34.97 34.97 7,485 -1.00(-2.79%)
Apr 21, 2020 36.45 37.75 35.14 35.97 8,177 -0.93(-2.52%)
Apr 20, 2020 40.05 40.05 36.45 36.90 8,305 -1.61(-4.17%)
Apr 17, 2020 38.02 39.60 36.90 38.51 6,051 +1.30(+3.51%)
Apr 16, 2020 38.49 38.49 36.63 37.20 6,020 -1.29(-3.36%)
Apr 15, 2020 38.70 38.90 36.00 38.49 9,225 -0.81(-2.07%)
Apr 14, 2020 40.95 41.40 38.48 39.31 14,108 +0.16(+0.40%)
Apr 13, 2020 40.95 40.95 37.35 39.15 20,610 -1.34(-3.30%)
Apr 09, 2020 36.00 41.13 35.10 40.49 34,911 +2.24(+5.85%)
Apr 08, 2020 41.40 53.55 35.55 38.25 248,816 +4.05(+11.84%)
Apr 07, 2020 40.05 41.71 34.20 34.20 9,193 -4.91(-12.56%)
Apr 06, 2020 36.15 39.11 33.30 39.11 8,619 +4.68(+13.59%)
Apr 03, 2020 38.25 38.62 33.23 34.43 8,080 -2.01(-5.51%)
Apr 02, 2020 38.70 39.00 36.00 36.44 5,096 -2.36(-6.08%)
Apr 01, 2020 40.95 41.40 36.85 38.80 8,619 -3.05(-7.29%)
Mar 31, 2020 39.15 41.85 37.80 41.85 13,884 +3.55(+9.27%)
Mar 30, 2020 41.40 42.75 37.40 38.30 10,695 -1.68(-4.20%)
Mar 27, 2020 42.75 42.75 38.47 39.98 7,137 -1.87(-4.47%)
Mar 26, 2020 41.40 44.10 37.42 41.85 19,325 +0.45(+1.09%)
Mar 25, 2020 37.35 43.20 35.55 41.40 22,600 +6.30(+17.95%)
Mar 24, 2020 33.75 35.55 31.95 35.10 8,149 +2.41(+7.36%)
Mar 23, 2020 34.97 36.00 27.48 32.69 14,862 -2.25(-6.45%)
Mar 20, 2020 35.69 37.80 31.05 34.95 31,537 +0.30(+0.86%)
Mar 19, 2020 26.10 36.00 26.32 34.65 16,082 +8.49(+32.44%)
Mar 18, 2020 30.14 31.05 25.20 26.16 7,340 -3.78(-12.64%)
Mar 17, 2020 26.55 29.95 23.85 29.95 9,809 +3.67(+13.96%)
Mar 16, 2020 28.80 28.80 22.59 26.28 14,068 -4.60(-14.89%)
Mar 13, 2020 33.08 36.00 29.25 30.88 14,340 -1.43(-4.43%)
Mar 12, 2020 31.95 35.33 31.50 32.31 6,743 -4.59(-12.44%)
Mar 11, 2020 38.25 38.25 34.20 36.90 5,342 -0.07(-0.18%)
Mar 10, 2020 37.69 38.70 34.65 36.97 5,304 +1.07(+2.98%)
Mar 09, 2020 35.10 36.90 28.35 35.90 20,582 -4.60(-11.37%)
Mar 06, 2020 43.20 43.42 40.47 40.50 19,991 -4.05(-9.09%)
Mar 05, 2020 45.45 45.90 39.15 44.55 22,841 -1.35(-2.94%)
Mar 04, 2020 45.90 46.80 45.00 45.90 7,719 +0.00(+0.00%)
Mar 03, 2020 46.80 47.25 45.00 45.90 9,998 -0.45(-0.97%)
Mar 02, 2020 46.35 47.70 45.00 46.35 9,209 +0.45(+0.98%)
Feb 28, 2020 45.45 46.35 45.00 45.90 13,880 -1.35(-2.86%)
Feb 27, 2020 46.80 48.15 45.45 47.25 14,609 -0.45(-0.94%)
Feb 26, 2020 49.50 49.95 47.25 47.70 12,221 -1.35(-2.75%)
Feb 25, 2020 49.95 49.95 47.70 49.05 13,870 +0.00(+0.00%)
Feb 24, 2020 49.50 50.85 47.25 49.05 20,247 -0.90(-1.80%)
Feb 21, 2020 53.55 53.55 49.05 49.95 16,017 -3.15(-5.93%)
Feb 20, 2020 52.20 53.55 51.75 53.10 11,221 +0.90(+1.72%)
Feb 19, 2020 52.65 52.65 50.85 52.20 8,654 +0.00(+0.00%)
Feb 18, 2020 54.00 54.00 50.85 52.20 15,657 -1.35(-2.52%)
Feb 14, 2020 51.75 54.00 49.95 53.55 23,271 +1.80(+3.48%)
Feb 13, 2020 51.75 52.20 48.15 51.75 25,208 -0.45(-0.86%)
Feb 12, 2020 50.40 53.10 47.25 52.20 25,271 +2.70(+5.45%)
Feb 11, 2020 53.10 53.10 47.70 49.50 17,238 -1.35(-2.65%)
Feb 10, 2020 54.00 54.00 49.50 50.85 21,508 +0.00(+0.00%)
Feb 07, 2020 52.65 53.45 50.40 50.85 11,200 -3.15(-5.83%)
Feb 06, 2020 51.30 54.00 49.50 54.00 9,945 +2.70(+5.26%)
Feb 05, 2020 54.90 56.70 48.60 51.30 25,061 -3.15(-5.79%)
Feb 04, 2020 51.75 55.80 50.40 54.45 24,748 +2.70(+5.22%)
Feb 03, 2020 49.50 51.75 47.25 51.75 28,912 +4.95(+10.58%)
Jan 31, 2020 47.70 48.15 45.95 46.80 11,688 -0.90(-1.89%)
Jan 30, 2020 46.35 48.15 45.45 47.70 12,984 +0.45(+0.95%)
Jan 29, 2020 48.60 49.50 44.55 47.25 22,499 -2.25(-4.55%)
Jan 28, 2020 50.85 51.30 47.70 49.50 13,313 -0.45(-0.90%)
Jan 27, 2020 46.35 49.95 45.00 49.95 24,152 +1.80(+3.74%)
Jan 24, 2020 51.75 51.75 46.35 48.15 39,931 -3.15(-6.14%)
Jan 23, 2020 53.10 53.55 49.95 51.30 18,473 +0.45(+0.88%)
Jan 22, 2020 57.15 57.15 49.95 50.85 42,088 -4.50(-8.13%)
Jan 21, 2020 54.45 58.50 52.20 55.35 67,559 +3.15(+6.03%)
Jan 17, 2020 52.20 52.60 49.50 52.20 30,786 +2.25(+4.50%)
Jan 16, 2020 53.55 53.55 48.60 49.95 48,901 +0.90(+1.83%)
Jan 15, 2020 49.50 51.30 47.70 49.05 44,023 +1.80(+3.81%)
Jan 14, 2020 49.50 49.50 44.55 47.25 42,756 +1.35(+2.94%)
Jan 13, 2020 51.75 51.75 44.55 45.90 32,939 -4.50(-8.93%)
Jan 10, 2020 45.90 53.10 45.00 50.40 138,424 -17.55(-25.83%)
Jan 09, 2020 67.50 85.05 63.00 67.95 33,331 -3.60(-5.03%)
Jan 08, 2020 85.50 85.95 71.10 71.55 9,664 -11.25(-13.59%)
Jan 07, 2020 99.00 100.80 81.45 82.80 7,135 -17.10(-17.12%)
Jan 06, 2020 103.50 105.30 99.00 99.90 4,047 -2.25(-2.20%)
Jan 03, 2020 103.95 109.80 101.25 102.15 2,684 -3.15(-2.99%)
Jan 02, 2020 104.85 114.30 103.05 105.30 5,533 +3.60(+3.54%)
Dec 31, 2019 112.05 114.30 98.82 101.70 8,977 -9.00(-8.13%)
Dec 30, 2019 116.55 117.90 110.70 110.70 3,647 -5.85(-5.02%)
Dec 27, 2019 121.50 122.85 112.95 116.55 5,491 -6.75(-5.47%)
Dec 26, 2019 126.00 129.15 122.40 123.30 1,681 -2.70(-2.14%)
Dec 24, 2019 126.00 127.80 125.64 126.00 1,066 -1.80(-1.41%)
Dec 23, 2019 135.45 135.45 126.00 127.80 3,588 -4.95(-3.73%)
Dec 20, 2019 132.30 134.55 128.84 132.75 3,673 +4.05(+3.15%)
Dec 19, 2019 135.00 135.00 119.70 128.70 8,620 -11.25(-8.04%)
Dec 18, 2019 131.85 144.00 129.60 139.95 4,421 +10.35(+7.99%)
Dec 17, 2019 129.60 134.10 129.60 129.60 2,721 -2.25(-1.71%)
Dec 16, 2019 130.95 134.55 128.70 131.85 4,524 +4.05(+3.17%)
Dec 13, 2019 126.45 134.55 126.45 127.80 2,480 -1.35(-1.05%)
Dec 12, 2019 129.60 129.60 121.95 129.15 2,914 +0.90(+0.70%)
Dec 11, 2019 126.45 130.95 124.65 128.25 1,199 -0.45(-0.35%)
Dec 10, 2019 124.65 130.50 123.75 128.70 2,889 +4.50(+3.62%)
Dec 09, 2019 127.35 129.60 121.50 124.20 2,005 -1.80(-1.43%)
Dec 06, 2019 135.00 135.00 123.30 126.00 3,513 -2.70(-2.10%)
Dec 05, 2019 137.25 137.25 127.35 128.70 4,758 -3.60(-2.72%)
Dec 04, 2019 135.00 138.15 131.40 132.30 3,146 -4.05(-2.97%)
Dec 03, 2019 136.35 154.35 134.55 136.35 4,823 +0.00(+0.00%)
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.