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

Crowdstrike Holdings Inc (NQ: CRWD )

299.65 +10.50 (+3.63%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 28, 2023 120.20 122.68 120.09 120.69 3,500,442 +0.04(+0.03%)
Feb 27, 2023 118.64 123.24 118.30 120.65 5,498,154 +3.37(+2.87%)
Feb 24, 2023 115.78 118.80 115.30 117.28 4,800,580 -0.16(-0.14%)
Feb 23, 2023 119.69 120.55 114.84 117.44 5,059,399 -0.19(-0.16%)
Feb 22, 2023 114.42 118.31 113.12 117.63 5,251,797 +5.20(+4.63%)
Feb 21, 2023 112.02 114.75 111.51 112.43 3,612,462 -1.82(-1.59%)
Feb 17, 2023 113.93 114.29 110.46 114.25 3,713,341 -0.87(-0.76%)
Feb 16, 2023 117.86 118.73 115.06 115.12 4,218,487 -5.40(-4.48%)
Feb 15, 2023 116.71 120.56 115.25 120.52 4,198,932 +4.21(+3.62%)
Feb 14, 2023 111.94 116.66 110.41 116.31 3,929,313 +4.14(+3.69%)
Feb 13, 2023 110.23 113.29 108.64 112.17 2,666,055 +3.21(+2.95%)
Feb 10, 2023 111.90 112.62 107.60 108.96 3,461,480 -4.46(-3.93%)
Feb 09, 2023 117.04 117.79 113.12 113.42 3,633,071 -1.06(-0.93%)
Feb 08, 2023 118.33 119.19 114.39 114.48 5,209,593 -0.11(-0.10%)
Feb 07, 2023 109.74 115.08 107.76 114.59 4,106,915 +5.17(+4.72%)
Feb 06, 2023 111.39 115.12 108.83 109.42 3,858,514 -4.14(-3.65%)
Feb 03, 2023 112.46 117.41 112.22 113.56 4,019,174 -2.37(-2.04%)
Feb 02, 2023 117.59 117.59 113.91 115.93 7,118,875 +5.43(+4.91%)
Feb 01, 2023 105.90 111.64 105.10 110.50 5,379,556 +4.60(+4.34%)
Jan 31, 2023 101.00 105.92 100.74 105.90 4,638,329 +4.53(+4.47%)
Jan 30, 2023 102.98 103.58 100.88 101.37 5,266,658 -2.98(-2.86%)
Jan 27, 2023 103.61 105.84 102.52 104.35 6,095,776 -0.12(-0.11%)
Jan 26, 2023 102.63 104.55 100.88 104.47 6,065,424 +3.65(+3.62%)
Jan 25, 2023 101.72 101.94 97.26 100.82 7,632,161 -3.78(-3.61%)
Jan 24, 2023 107.15 109.01 104.14 104.60 5,062,824 -1.70(-1.60%)
Jan 23, 2023 102.07 106.35 102.00 106.30 3,647,503 +2.89(+2.79%)
Jan 20, 2023 100.32 103.76 99.57 103.41 4,134,762 +3.56(+3.57%)
Jan 19, 2023 99.31 101.79 98.20 99.85 4,734,260 -1.15(-1.14%)
Jan 18, 2023 106.67 107.40 100.90 101.00 5,218,835 -3.43(-3.28%)
Jan 17, 2023 100.40 105.76 98.13 104.43 6,615,481 +4.90(+4.92%)
Jan 13, 2023 96.43 99.93 96.13 99.53 4,213,935 +1.55(+1.58%)
Jan 12, 2023 97.06 98.05 92.71 97.98 4,799,377 +0.98(+1.01%)
Jan 11, 2023 96.92 98.50 94.88 97.00 5,246,990 +1.33(+1.39%)
Jan 10, 2023 94.72 96.03 92.25 95.67 7,703,487 -0.90(-0.93%)
Jan 09, 2023 97.04 99.80 95.80 96.57 6,427,536 +1.85(+1.95%)
Jan 06, 2023 94.39 95.96 92.26 94.72 6,772,330 -0.17(-0.18%)
Jan 05, 2023 98.00 98.01 94.52 94.89 9,992,079 -9.47(-9.08%)
Jan 04, 2023 104.77 106.89 102.54 104.36 3,028,952 +1.08(+1.05%)
Jan 03, 2023 107.50 108.46 101.72 103.28 3,446,804 -2.03(-1.93%)
Dec 30, 2022 103.50 106.19 102.99 105.31 3,149,646 +0.74(+0.71%)
Dec 29, 2022 101.43 105.51 100.47 104.57 3,137,574 +4.61(+4.61%)
Dec 28, 2022 99.60 101.68 98.70 99.96 3,526,392 -0.70(-0.70%)
Dec 27, 2022 101.07 102.32 99.31 100.66 3,098,506 -1.33(-1.30%)
Dec 23, 2022 103.00 103.28 100.95 101.99 3,325,225 -1.98(-1.90%)
Dec 22, 2022 104.75 105.67 101.87 103.97 4,378,166 -3.38(-3.15%)
Dec 21, 2022 108.84 109.12 104.35 107.35 6,783,061 -2.48(-2.26%)
Dec 20, 2022 107.05 110.48 106.03 109.83 3,449,632 +1.74(+1.61%)
Dec 19, 2022 110.82 111.28 107.58 108.09 4,209,213 -3.41(-3.06%)
Dec 16, 2022 114.00 114.92 110.76 111.50 5,041,877 -3.49(-3.04%)
Dec 15, 2022 118.90 121.09 114.67 114.99 3,240,653 -5.58(-4.63%)
Dec 14, 2022 121.00 123.80 118.80 120.57 3,933,690 -0.42(-0.35%)
Dec 13, 2022 124.23 125.52 118.43 120.99 4,453,833 +2.45(+2.07%)
Dec 12, 2022 114.76 118.58 114.40 118.54 3,029,554 +3.46(+3.01%)
Dec 09, 2022 113.76 117.00 112.95 115.08 3,014,617 +0.84(+0.74%)
Dec 08, 2022 113.53 116.37 111.75 114.24 4,288,111 +1.04(+0.92%)
Dec 07, 2022 114.33 114.99 110.33 113.20 4,650,815 -0.63(-0.55%)
Dec 06, 2022 118.34 118.80 112.99 113.83 4,734,828 -4.50(-3.80%)
Dec 05, 2022 122.46 124.41 116.69 118.33 5,783,066 -5.67(-4.57%)
Dec 02, 2022 121.75 125.55 120.73 124.00 8,852,651 -0.07(-0.06%)
Dec 01, 2022 118.64 124.92 118.57 124.07 14,431,538 +6.42(+5.46%)
Nov 30, 2022 112.29 117.81 108.89 117.65 38,605,612 -20.35(-14.75%)
Nov 29, 2022 140.00 140.32 136.25 138.00 10,115,786 -1.45(-1.04%)
Nov 28, 2022 139.68 141.00 136.66 139.45 3,382,272 -0.60(-0.43%)
Nov 25, 2022 139.85 141.37 138.52 140.05 1,022,546 -0.84(-0.60%)
Nov 23, 2022 135.58 141.62 133.84 140.89 2,578,140 +5.09(+3.75%)
Nov 22, 2022 135.82 136.31 132.48 135.80 3,849,616 +0.24(+0.18%)
Nov 21, 2022 137.11 137.51 134.38 135.56 2,885,637 -3.43(-2.47%)
Nov 18, 2022 146.51 146.72 137.20 138.99 5,404,904 -0.24(-0.17%)
Nov 17, 2022 139.62 141.37 137.87 139.23 3,920,051 -4.42(-3.08%)
Nov 16, 2022 146.71 147.63 142.09 143.65 2,536,958 -4.65(-3.14%)
Nov 15, 2022 148.99 151.43 146.03 148.30 3,962,806 +6.29(+4.43%)
Nov 14, 2022 141.55 144.13 138.29 142.01 3,098,719 -1.11(-0.78%)
Nov 11, 2022 136.75 144.83 135.34 143.12 4,620,251 +7.36(+5.42%)
Nov 10, 2022 132.49 136.09 130.68 135.76 5,225,068 +13.40(+10.95%)
Nov 09, 2022 124.55 124.62 120.50 122.36 3,714,807 -4.64(-3.65%)
Nov 08, 2022 126.00 129.83 120.50 127.00 4,571,138 +2.32(+1.86%)
Nov 07, 2022 129.83 129.90 122.90 124.68 5,414,304 -2.92(-2.29%)
Nov 04, 2022 140.96 141.17 126.42 127.60 8,275,054 -13.93(-9.84%)
Nov 03, 2022 146.14 146.14 139.67 141.53 3,997,592 -6.46(-4.37%)
Nov 02, 2022 161.00 161.17 147.94 147.99 4,429,513 -12.54(-7.81%)
Nov 01, 2022 165.00 168.48 159.54 160.53 2,879,065 -0.67(-0.42%)
Oct 31, 2022 161.62 164.81 159.60 161.20 2,189,602 -2.45(-1.50%)
Oct 28, 2022 162.55 164.98 158.86 163.65 1,872,721 -1.08(-0.66%)
Oct 27, 2022 164.75 168.13 162.05 164.73 2,285,248 +2.96(+1.83%)
Oct 26, 2022 158.05 167.36 156.79 161.77 2,359,747 -0.34(-0.21%)
Oct 25, 2022 159.22 164.67 159.21 162.11 2,123,519 +4.14(+2.62%)
Oct 24, 2022 158.11 158.70 154.22 157.97 2,054,626 +1.65(+1.06%)
Oct 21, 2022 152.49 157.05 148.59 156.32 2,693,776 +2.44(+1.59%)
Oct 20, 2022 152.10 158.45 152.10 153.88 2,090,282 +1.34(+0.88%)
Oct 19, 2022 155.41 157.01 151.41 152.54 2,029,175 -4.34(-2.77%)
Oct 18, 2022 157.26 161.50 154.80 156.88 3,708,792 +5.27(+3.48%)
Oct 17, 2022 149.35 154.04 148.00 151.61 3,246,656 +5.63(+3.86%)
Oct 14, 2022 155.75 156.54 145.82 145.98 4,006,602 -6.62(-4.34%)
Oct 13, 2022 145.45 155.43 142.36 152.60 3,577,207 -0.39(-0.25%)
Oct 12, 2022 154.32 155.78 149.50 152.99 3,068,332 -2.80(-1.80%)
Oct 11, 2022 158.72 160.50 151.75 155.79 3,424,963 -5.29(-3.28%)
Oct 10, 2022 171.74 172.46 160.29 161.08 3,501,599 -10.80(-6.28%)
Oct 07, 2022 174.44 175.22 170.33 171.88 2,591,845 -6.51(-3.65%)
Oct 06, 2022 178.42 181.84 176.63 178.39 2,656,378 +1.69(+0.96%)
Oct 05, 2022 171.01 178.34 170.35 176.70 2,123,960 +1.63(+0.93%)
Oct 04, 2022 174.58 178.69 173.00 175.07 2,805,664 +5.76(+3.40%)
Oct 03, 2022 166.63 170.69 163.89 169.31 2,561,984 +4.50(+2.73%)
Sep 30, 2022 166.15 171.60 164.60 164.81 2,598,015 -0.89(-0.54%)
Sep 29, 2022 163.48 166.24 160.89 165.70 2,097,010 -1.55(-0.93%)
Sep 28, 2022 164.11 167.90 162.57 167.25 2,457,142 +4.67(+2.87%)
Sep 27, 2022 163.95 165.12 160.16 162.58 2,162,797 +3.23(+2.03%)
Sep 26, 2022 159.99 165.80 159.13 159.35 2,747,813 -1.04(-0.65%)
Sep 23, 2022 159.08 161.65 157.06 160.39 2,980,498 -0.89(-0.55%)
Sep 22, 2022 167.04 169.12 159.67 161.28 3,574,149 -7.97(-4.71%)
Sep 21, 2022 173.67 176.85 169.24 169.25 3,378,593 -4.62(-2.66%)
Sep 20, 2022 173.80 175.95 172.62 173.87 2,156,225 -1.52(-0.87%)
Sep 19, 2022 170.22 175.85 170.00 175.39 2,239,334 +4.38(+2.56%)
Sep 16, 2022 174.15 175.20 169.38 171.01 4,952,122 -7.85(-4.39%)
Sep 15, 2022 181.82 185.14 177.88 178.86 2,759,287 -5.25(-2.85%)
Sep 14, 2022 184.70 185.49 181.50 184.11 2,701,518 -0.59(-0.32%)
Sep 13, 2022 186.63 189.80 183.00 184.70 3,902,845 -10.40(-5.33%)
Sep 12, 2022 191.28 195.29 191.25 195.10 3,042,193 +4.24(+2.22%)
Sep 09, 2022 183.74 191.52 183.71 190.86 4,179,110 +10.99(+6.11%)
Sep 08, 2022 170.17 179.88 169.16 179.88 3,180,316 +7.91(+4.60%)
Sep 07, 2022 170.69 173.09 166.80 171.96 3,203,324 +0.81(+0.47%)
Sep 06, 2022 172.45 172.69 168.62 171.15 2,964,275 -1.30(-0.75%)
Sep 02, 2022 174.28 177.13 170.91 172.45 4,350,070 -0.52(-0.30%)
Sep 01, 2022 178.45 180.00 169.08 172.97 6,885,516 -9.64(-5.28%)
Aug 31, 2022 197.21 197.94 178.38 182.61 15,722,253 -10.68(-5.53%)
Aug 30, 2022 196.32 198.14 189.12 193.29 7,260,309 +1.24(+0.65%)
Aug 29, 2022 191.01 197.19 190.69 192.05 2,705,651 -2.51(-1.29%)
Aug 26, 2022 202.64 202.70 194.52 194.56 3,583,652 -8.38(-4.13%)
Aug 25, 2022 199.29 203.67 197.54 202.94 3,041,674 +8.32(+4.27%)
Aug 24, 2022 196.20 199.41 194.59 194.62 3,214,763 +2.26(+1.17%)
Aug 23, 2022 191.46 193.89 190.09 192.36 3,412,109 +6.48(+3.49%)
Aug 22, 2022 186.36 188.65 184.00 185.88 2,466,760 -4.64(-2.44%)
Aug 19, 2022 192.74 193.50 188.55 190.52 2,235,601 -5.24(-2.68%)
Aug 18, 2022 195.33 197.25 193.81 195.76 1,642,295 -1.13(-0.57%)
Aug 17, 2022 196.40 198.51 194.27 196.89 2,236,748 -3.52(-1.76%)
Aug 16, 2022 200.00 201.07 195.78 200.41 2,924,120 -1.41(-0.70%)
Aug 15, 2022 199.26 202.90 196.21 201.82 2,437,658 +0.95(+0.47%)
Aug 12, 2022 203.00 203.00 199.03 200.87 1,767,231 +2.81(+1.42%)
Aug 11, 2022 204.00 205.73 196.07 198.06 2,911,625 -2.74(-1.36%)
Aug 10, 2022 193.34 201.74 193.33 200.80 3,899,450 +14.02(+7.51%)
Aug 09, 2022 188.16 190.00 184.82 186.78 1,819,497 -2.74(-1.45%)
Aug 08, 2022 193.69 197.48 188.91 189.52 3,187,325 -1.65(-0.86%)
Aug 05, 2022 186.00 192.61 184.82 191.17 2,750,975 +1.93(+1.02%)
Aug 04, 2022 191.31 192.00 182.45 189.24 5,030,547 -5.99(-3.07%)
Aug 03, 2022 191.07 197.14 190.80 195.23 3,136,288 +7.09(+3.77%)
Aug 02, 2022 180.52 189.64 179.52 188.14 2,770,163 +4.84(+2.64%)
Aug 01, 2022 180.78 187.65 178.99 183.30 2,420,694 -0.30(-0.16%)
Jul 29, 2022 182.91 184.00 178.06 183.60 2,635,130 +1.51(+0.83%)
Jul 28, 2022 176.78 182.55 174.75 182.09 2,746,896 +5.13(+2.90%)
Jul 27, 2022 175.30 178.71 171.50 176.96 2,825,788 +7.79(+4.60%)
Jul 26, 2022 182.17 182.61 168.10 169.17 3,531,579 -13.45(-7.37%)
Jul 25, 2022 182.80 184.07 178.43 182.62 1,696,622 -0.91(-0.50%)
Jul 22, 2022 190.00 193.92 181.00 183.53 2,801,625 -5.47(-2.89%)
Jul 21, 2022 183.55 189.24 181.61 189.00 2,506,197 +4.70(+2.55%)
Jul 20, 2022 182.98 187.54 181.03 184.30 3,080,571 +3.75(+2.08%)
Jul 19, 2022 180.35 180.71 174.50 180.55 2,559,389 +3.30(+1.86%)
Jul 18, 2022 183.52 183.52 176.71 177.25 2,690,305 -0.65(-0.37%)
Jul 15, 2022 174.07 179.22 171.13 177.90 2,928,317 +5.15(+2.98%)
Jul 14, 2022 172.34 174.67 167.65 172.75 2,968,929 -2.22(-1.27%)
Jul 13, 2022 169.98 178.74 168.34 174.97 2,947,570 +0.58(+0.33%)
Jul 12, 2022 186.90 190.21 172.90 174.39 4,123,281 -10.98(-5.92%)
Jul 11, 2022 188.00 188.38 181.05 185.37 2,421,024 -5.01(-2.63%)
Jul 08, 2022 185.00 194.85 184.10 190.38 3,144,282 +0.18(+0.09%)
Jul 07, 2022 185.32 192.82 185.32 190.20 3,484,441 +4.28(+2.30%)
Jul 06, 2022 188.29 190.70 183.07 185.92 3,206,870 -1.10(-0.59%)
Jul 05, 2022 179.20 188.97 175.72 187.02 6,954,208 +7.77(+4.33%)
Jul 01, 2022 168.24 179.63 167.47 179.25 3,710,362 +10.69(+6.34%)
Jun 30, 2022 173.62 174.80 163.55 168.56 4,214,105 -7.38(-4.19%)
Jun 29, 2022 174.38 177.86 171.72 175.94 2,237,200 +1.75(+1.00%)
Jun 28, 2022 181.44 183.93 171.71 174.19 3,112,887 -7.74(-4.25%)
Jun 27, 2022 185.02 185.64 177.33 181.93 2,862,598 -3.06(-1.65%)
Jun 24, 2022 177.99 188.68 177.29 184.99 6,131,943 +10.09(+5.77%)
Jun 23, 2022 168.59 176.60 166.65 174.90 4,343,089 +9.19(+5.55%)
Jun 22, 2022 162.61 171.67 161.90 165.71 2,983,759 +1.07(+0.65%)
Jun 21, 2022 165.00 170.85 163.08 164.64 4,518,834 +0.74(+0.45%)
Jun 17, 2022 158.50 165.51 157.93 163.90 4,396,861 +6.69(+4.26%)
Jun 16, 2022 157.04 161.45 153.76 157.21 3,773,045 -7.14(-4.34%)
Jun 15, 2022 161.33 167.50 159.27 164.35 3,634,158 +5.09(+3.20%)
Jun 14, 2022 156.00 162.25 153.54 159.26 3,280,247 +4.74(+3.07%)
Jun 13, 2022 158.71 160.88 150.63 154.52 5,619,232 -14.80(-8.74%)
Jun 10, 2022 168.13 170.50 165.08 169.32 4,204,287 -4.23(-2.44%)
Jun 09, 2022 176.50 179.58 173.41 173.55 2,913,550 -5.29(-2.96%)
Jun 08, 2022 176.00 180.47 175.05 178.84 2,890,601 +2.16(+1.22%)
Jun 07, 2022 166.10 181.89 165.84 176.68 5,786,281 +7.72(+4.57%)
Jun 06, 2022 167.48 171.35 162.71 168.96 6,821,882 +6.86(+4.23%)
Jun 03, 2022 165.86 170.82 160.69 162.10 9,303,171 -11.92(-6.85%)
Jun 02, 2022 161.00 176.56 160.99 174.02 8,461,660 +12.57(+7.79%)
Jun 01, 2022 163.01 168.00 158.35 161.45 5,046,012 +1.46(+0.91%)
May 31, 2022 167.57 170.56 158.05 159.99 5,845,072 -6.83(-4.09%)
May 27, 2022 158.89 167.36 158.67 166.82 4,522,082 +10.98(+7.05%)
May 26, 2022 145.70 160.25 145.26 155.84 5,497,775 +9.20(+6.27%)
May 25, 2022 138.82 148.82 137.70 146.64 4,514,301 +6.77(+4.84%)
May 24, 2022 146.69 148.38 137.05 139.87 4,244,080 -9.40(-6.30%)
May 23, 2022 147.76 153.97 144.87 149.27 4,384,596 +0.53(+0.36%)
May 20, 2022 151.78 156.71 142.05 148.74 8,188,995 +6.10(+4.28%)
May 19, 2022 138.60 148.79 136.68 142.64 4,577,872 +4.14(+2.99%)
May 18, 2022 144.18 148.42 136.36 138.50 5,893,675 -8.77(-5.96%)
May 17, 2022 151.33 154.87 140.80 147.27 5,315,391 +0.88(+0.60%)
May 16, 2022 154.00 157.68 144.82 146.39 4,115,302 -9.90(-6.33%)
May 13, 2022 143.06 157.76 143.06 156.29 6,244,164 +16.48(+11.79%)
May 12, 2022 134.20 145.00 130.00 139.81 5,982,032 +2.41(+1.75%)
May 11, 2022 148.32 152.75 136.82 137.40 6,476,301 -14.48(-9.53%)
May 10, 2022 150.67 154.27 139.71 151.88 7,391,838 +8.19(+5.70%)
May 09, 2022 159.01 160.60 142.06 143.69 9,274,379 -21.12(-12.81%)
May 06, 2022 178.66 178.89 160.74 164.81 8,285,641 -16.17(-8.93%)
May 05, 2022 199.02 199.04 177.17 180.98 4,984,714 -19.41(-9.69%)
May 04, 2022 200.36 200.70 181.39 200.39 6,185,553 +0.99(+0.50%)
May 03, 2022 203.65 207.83 195.11 199.40 3,337,821 -4.25(-2.09%)
May 02, 2022 198.50 204.50 196.57 203.65 2,277,374 +4.89(+2.46%)
Apr 29, 2022 206.61 212.19 197.80 198.76 2,938,699 -8.30(-4.01%)
Apr 28, 2022 202.81 209.97 198.57 207.06 2,599,899 +6.00(+2.98%)
Apr 27, 2022 200.09 206.96 198.14 201.06 2,605,496 -0.34(-0.17%)
Apr 26, 2022 211.74 212.85 201.07 201.40 3,335,358 -13.18(-6.14%)
Apr 25, 2022 202.84 216.50 202.02 214.58 3,017,347 +8.96(+4.36%)
Apr 22, 2022 209.00 214.16 203.68 205.62 2,816,824 -4.23(-2.02%)
Apr 21, 2022 223.81 227.20 207.82 209.85 3,179,734 -12.64(-5.68%)
Apr 20, 2022 229.32 232.00 217.50 222.49 3,420,589 -6.17(-2.70%)
Apr 19, 2022 224.99 230.76 222.30 228.66 2,709,579 +3.67(+1.63%)
Apr 18, 2022 234.00 234.50 222.16 224.99 3,599,286 -10.23(-4.35%)
Apr 14, 2022 238.02 239.55 235.06 235.22 4,356,465 -4.64(-1.93%)
Apr 13, 2022 224.11 242.00 223.75 239.86 8,117,008 +16.35(+7.32%)
Apr 12, 2022 227.35 236.18 222.33 223.51 8,698,695 +6.91(+3.19%)
Apr 11, 2022 213.77 219.99 208.44 216.60 3,158,753 -1.61(-0.74%)
Apr 08, 2022 221.50 227.70 215.20 218.21 6,730,507 +1.18(+0.54%)
Apr 07, 2022 210.78 221.50 210.28 217.03 3,539,710 +5.81(+2.75%)
Apr 06, 2022 212.54 215.59 207.20 211.22 4,389,794 -8.74(-3.97%)
Apr 05, 2022 229.99 230.37 217.88 219.96 3,560,436 -9.07(-3.96%)
Apr 04, 2022 228.00 230.07 225.60 229.03 3,008,022 +1.18(+0.52%)
Apr 01, 2022 225.30 232.86 224.53 227.85 3,909,205 +0.77(+0.34%)
Mar 31, 2022 225.05 232.35 223.03 227.08 4,141,980 +2.12(+0.94%)
Mar 30, 2022 220.74 231.50 218.38 224.96 4,552,069 +1.95(+0.87%)
Mar 29, 2022 224.45 225.44 213.55 223.01 4,308,015 +0.89(+0.40%)
Mar 28, 2022 220.15 225.75 216.91 222.12 2,690,712 +0.17(+0.08%)
Mar 25, 2022 225.00 225.75 216.70 221.95 2,813,782 -1.45(-0.65%)
Mar 24, 2022 220.00 223.49 215.20 223.40 3,054,651 +3.92(+1.79%)
Mar 23, 2022 213.24 223.98 210.56 219.48 4,624,029 +2.42(+1.11%)
Mar 22, 2022 204.20 219.75 204.01 217.06 6,385,831 +12.93(+6.33%)
Mar 21, 2022 203.00 205.49 195.50 204.13 6,302,261 -3.93(-1.89%)
Mar 18, 2022 201.60 209.68 200.75 208.06 6,604,147 +3.93(+1.93%)
Mar 17, 2022 189.28 205.11 186.52 204.13 6,519,810 +14.47(+7.63%)
Mar 16, 2022 191.59 197.82 181.28 189.66 7,734,197 +1.02(+0.54%)
Mar 15, 2022 183.50 189.04 178.16 188.64 5,082,976 +5.52(+3.01%)
Mar 14, 2022 188.01 191.89 178.00 183.12 5,854,015 -7.42(-3.89%)
Mar 11, 2022 191.12 197.00 189.50 190.54 7,983,088 -0.48(-0.25%)
Mar 10, 2022 187.90 191.02 24,118,724 +21.23(+12.50%)
Mar 09, 2022 161.31 171.08 157.67 169.79 9,200,527 +13.02(+8.31%)
Mar 08, 2022 165.00 165.01 155.36 156.77 6,658,491 -10.63(-6.35%)
Mar 07, 2022 180.99 182.46 165.59 167.40 5,115,907 -11.63(-6.50%)
Mar 04, 2022 193.76 193.86 177.28 179.03 4,726,057 -11.99(-6.28%)
Mar 03, 2022 200.00 204.80 189.08 191.02 5,125,502 -10.73(-5.32%)
Mar 02, 2022 198.60 203.37 190.27 201.75 4,289,097 +4.11(+2.08%)
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.