Crowdstrike Holdings Inc (NQ: CRWD )

160.20 +18.36 (+12.94%)
Streaming Delayed Price Updated: 7:44 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 83.19 88.00 81.20 87.81 13,487,700 +8.31(+10.45%)
May 28, 2020 78.20 82.28 78.00 79.50 3,813,981 +1.51(+1.94%)
May 27, 2020 79.00 79.00 71.51 77.99 7,019,832 -1.36(-1.71%)
May 26, 2020 83.39 83.40 77.95 79.35 4,121,955 -2.87(-3.49%)
May 22, 2020 81.00 82.70 80.00 82.22 2,823,000 +1.62(+2.01%)
May 21, 2020 81.62 81.87 78.81 80.60 2,071,935 -0.37(-0.46%)
May 20, 2020 80.72 81.74 79.15 80.97 3,562,772 +2.42(+3.08%)
May 19, 2020 76.53 79.58 76.50 78.55 2,673,375 +2.45(+3.22%)
May 18, 2020 78.11 78.99 75.78 76.10 2,868,697 -1.04(-1.35%)
May 15, 2020 77.50 80.29 76.33 77.14 3,292,900 +0.00(+0.00%)
May 14, 2020 76.00 77.40 74.53 77.14 3,322,096 +0.57(+0.74%)
May 13, 2020 77.86 79.30 73.12 76.57 4,330,581 +0.42(+0.55%)
May 12, 2020 77.00 80.63 75.31 76.15 4,513,160 -0.08(-0.10%)
May 11, 2020 77.05 78.35 76.15 76.23 2,418,090 -0.47(-0.61%)
May 08, 2020 76.55 77.96 75.00 76.70 3,464,200 +1.21(+1.60%)
May 07, 2020 74.00 76.75 73.66 75.49 5,661,518 +3.05(+4.21%)
May 06, 2020 71.94 73.62 69.32 72.44 4,491,969 +0.85(+1.19%)
May 05, 2020 74.27 75.00 70.88 71.59 3,742,928 -1.78(-2.43%)
May 04, 2020 68.35 73.67 67.81 73.37 3,899,415 +4.16(+6.01%)
May 01, 2020 66.28 70.19 65.80 69.21 2,997,700 +1.55(+2.29%)
Apr 30, 2020 69.28 69.28 67.12 67.66 2,215,616 -1.62(-2.34%)
Apr 29, 2020 71.00 71.60 68.19 69.28 6,110,045 -0.85(-1.21%)
Apr 28, 2020 74.00 74.71 68.39 70.13 4,633,806 -3.47(-4.71%)
Apr 27, 2020 73.00 75.00 72.02 73.60 4,359,694 +1.60(+2.22%)
Apr 24, 2020 69.00 74.65 68.89 72.00 9,725,000 +3.09(+4.48%)
Apr 23, 2020 68.06 69.96 68.00 68.91 3,063,797 +0.84(+1.23%)
Apr 22, 2020 67.67 69.31 67.23 68.07 3,733,171 +2.00(+3.03%)
Apr 21, 2020 68.66 70.50 62.77 66.07 6,948,997 -2.36(-3.45%)
Apr 20, 2020 64.87 70.20 64.39 68.43 6,527,462 +3.69(+5.70%)
Apr 17, 2020 64.46 65.62 63.25 64.74 4,139,700 +1.29(+2.03%)
Apr 16, 2020 62.00 64.45 61.54 63.45 4,996,276 +1.63(+2.64%)
Apr 15, 2020 59.34 62.64 58.73 61.82 4,196,320 +0.93(+1.53%)
Apr 14, 2020 59.99 62.00 58.50 60.89 6,481,775 +2.12(+3.61%)
Apr 13, 2020 58.00 59.37 57.36 58.77 2,867,005 +0.62(+1.07%)
Apr 09, 2020 60.48 60.79 57.50 58.15 3,752,800 -2.17(-3.60%)
Apr 08, 2020 59.65 60.88 59.05 60.32 4,336,111 +0.72(+1.21%)
Apr 07, 2020 59.45 61.30 57.75 59.60 7,471,545 +0.53(+0.90%)
Apr 06, 2020 59.08 60.53 58.66 59.07 5,007,730 +1.25(+2.16%)
Apr 03, 2020 55.85 59.25 55.85 57.82 4,555,900 +1.13(+1.99%)
Apr 02, 2020 54.51 56.92 54.11 56.69 3,058,528 +2.11(+3.87%)
Apr 01, 2020 54.00 56.55 53.53 54.58 3,113,173 -1.10(-1.98%)
Mar 31, 2020 57.03 60.03 55.26 55.68 4,923,134 -2.04(-3.53%)
Mar 30, 2020 58.81 59.83 56.27 57.72 4,448,931 -1.07(-1.82%)
Mar 27, 2020 57.02 59.87 56.02 58.79 3,826,100 +0.15(+0.26%)
Mar 26, 2020 55.84 59.10 55.04 58.64 5,840,372 +2.86(+5.13%)
Mar 25, 2020 56.00 59.50 55.60 55.78 5,515,341 -1.55(-2.70%)
Mar 24, 2020 54.92 58.65 54.28 57.33 8,083,804 +5.88(+11.43%)
Mar 23, 2020 46.24 53.00 46.01 51.45 11,125,554 +2.44(+4.98%)
Mar 20, 2020 49.96 51.97 46.81 49.01 14,253,600 +7.27(+17.42%)
Mar 19, 2020 40.43 44.49 38.20 41.74 7,393,243 +3.11(+8.05%)
Mar 18, 2020 35.76 41.47 35.50 38.63 6,353,858 +0.62(+1.63%)
Mar 17, 2020 33.93 38.30 31.95 38.01 5,658,563 +5.00(+15.15%)
Mar 16, 2020 36.00 36.00 32.12 33.01 6,814,816 -6.54(-16.54%)
Mar 13, 2020 39.90 40.08 36.59 39.55 5,015,200 +1.73(+4.57%)
Mar 12, 2020 38.60 40.20 35.98 37.82 6,634,866 -5.03(-11.74%)
Mar 11, 2020 45.96 46.30 42.23 42.85 5,393,469 -4.06(-8.65%)
Mar 10, 2020 48.47 48.47 45.00 46.91 4,568,258 +1.17(+2.56%)
Mar 09, 2020 46.81 48.89 45.65 45.74 5,812,480 -6.22(-11.97%)
Mar 06, 2020 54.24 54.87 50.36 51.96 5,119,900 -3.96(-7.08%)
Mar 05, 2020 56.08 57.44 54.55 55.92 3,208,762 -1.28(-2.24%)
Mar 04, 2020 57.18 58.08 56.06 57.20 2,318,810 +0.72(+1.27%)
Mar 03, 2020 59.61 60.73 55.01 56.48 4,067,381 -2.65(-4.48%)
Mar 02, 2020 60.20 60.97 58.00 59.13 4,009,082 -0.51(-0.86%)
Feb 28, 2020 55.60 60.02 55.50 59.64 4,450,400 +2.14(+3.72%)
Feb 27, 2020 56.15 59.45 54.35 57.50 4,868,321 -0.96(-1.64%)
Feb 26, 2020 58.39 60.26 57.51 58.46 4,425,773 +0.72(+1.25%)
Feb 25, 2020 59.50 59.79 56.06 57.74 5,333,878 -0.34(-0.59%)
Feb 24, 2020 56.40 59.25 56.02 58.08 4,622,745 -2.85(-4.68%)
Feb 21, 2020 62.58 62.64 59.26 60.93 4,629,100 -2.45(-3.87%)
Feb 20, 2020 65.70 65.98 60.03 63.38 6,174,759 -2.65(-4.01%)
Feb 19, 2020 66.63 67.56 65.61 66.03 5,302,881 -0.01(-0.02%)
Feb 18, 2020 65.00 66.28 64.55 66.04 4,324,338 +1.19(+1.84%)
Feb 14, 2020 65.81 65.83 63.87 64.85 4,202,400 -0.46(-0.70%)
Feb 13, 2020 64.25 66.20 64.13 65.31 4,124,047 +0.23(+0.35%)
Feb 12, 2020 65.19 65.50 62.72 65.08 5,439,594 -0.11(-0.17%)
Feb 11, 2020 66.00 66.84 63.66 65.19 7,974,634 +1.89(+2.99%)
Feb 10, 2020 62.33 63.86 61.45 63.30 3,865,392 +1.21(+1.95%)
Feb 07, 2020 62.00 63.72 61.82 62.09 3,055,600 -0.10(-0.16%)
Feb 06, 2020 61.60 62.98 60.18 62.19 2,259,415 +0.38(+0.61%)
Feb 05, 2020 64.21 64.80 60.06 61.81 3,995,971 -1.75(-2.75%)
Feb 04, 2020 61.92 64.33 61.15 63.56 4,617,601 +2.48(+4.06%)
Feb 03, 2020 61.13 61.46 59.65 61.08 3,705,803 -0.01(-0.02%)
Jan 31, 2020 62.50 63.00 60.25 61.09 4,062,100 -1.36(-2.18%)
Jan 30, 2020 60.00 62.56 58.94 62.45 4,156,555 +2.19(+3.63%)
Jan 29, 2020 60.00 61.78 59.74 60.26 3,480,680 +1.19(+2.01%)
Jan 28, 2020 58.66 59.64 58.13 59.07 3,071,251 +1.01(+1.74%)
Jan 27, 2020 56.58 58.16 55.31 58.06 4,421,325 -1.19(-2.01%)
Jan 24, 2020 62.00 63.05 57.84 59.25 6,580,200 -2.30(-3.74%)
Jan 23, 2020 62.57 62.66 60.71 61.55 4,064,026 -1.02(-1.63%)
Jan 22, 2020 63.00 64.04 62.30 62.57 4,252,981 +0.33(+0.53%)
Jan 21, 2020 63.02 63.39 61.26 62.24 6,081,021 -1.21(-1.91%)
Jan 17, 2020 63.05 63.70 62.06 63.45 6,255,800 +1.21(+1.94%)
Jan 16, 2020 61.50 62.75 61.00 62.24 6,159,526 +1.99(+3.30%)
Jan 15, 2020 59.23 61.97 59.23 60.25 7,968,448 +1.01(+1.70%)
Jan 14, 2020 59.23 60.66 57.50 59.24 7,786,537 +0.28(+0.47%)
Jan 13, 2020 57.36 59.74 57.00 58.96 7,039,981 +1.76(+3.08%)
Jan 10, 2020 56.49 58.30 56.00 57.20 8,155,200 +1.26(+2.25%)
Jan 09, 2020 56.95 57.25 55.10 55.94 6,517,724 +0.28(+0.50%)
Jan 08, 2020 54.20 55.86 53.30 55.66 7,516,190 +1.01(+1.85%)
Jan 07, 2020 54.55 56.50 54.50 54.65 12,503,609 -0.46(-0.83%)
Jan 06, 2020 51.85 56.17 51.03 55.11 21,735,309 +4.36(+8.59%)
Jan 03, 2020 48.92 51.99 48.79 50.75 11,256,500 +1.31(+2.65%)
Jan 02, 2020 50.03 50.75 49.25 49.44 4,428,400 -0.43(-0.86%)
Dec 31, 2019 49.34 50.34 48.90 49.87 3,290,600 -0.16(-0.32%)
Dec 30, 2019 50.00 50.56 48.39 50.03 5,706,322 +1.11(+2.27%)
Dec 27, 2019 50.30 50.38 48.20 48.92 3,510,600 -1.11(-2.22%)
Dec 26, 2019 48.41 50.06 48.09 50.03 4,779,441 +2.28(+4.77%)
Dec 24, 2019 48.00 48.72 47.15 47.75 1,508,300 -0.10(-0.21%)
Dec 23, 2019 49.25 49.30 47.61 47.85 4,587,964 -1.64(-3.31%)
Dec 20, 2019 49.91 50.00 48.58 49.49 3,120,500 +0.02(+0.04%)
Dec 19, 2019 50.45 50.45 49.20 49.47 3,045,161 -0.67(-1.34%)
Dec 18, 2019 48.96 50.30 48.60 50.14 5,653,342 +1.75(+3.62%)
Dec 17, 2019 49.34 49.44 47.52 48.39 4,743,472 -1.06(-2.14%)
Dec 16, 2019 50.00 50.11 48.15 49.45 5,034,954 +0.04(+0.08%)
Dec 13, 2019 47.50 49.86 46.70 49.41 6,366,500 +2.11(+4.46%)
Dec 12, 2019 47.95 48.50 46.32 47.30 5,709,766 -0.43(-0.90%)
Dec 11, 2019 47.01 48.80 46.33 47.73 9,363,509 +0.18(+0.38%)
Dec 10, 2019 49.92 50.02 47.22 47.55 5,753,588 -1.45(-2.96%)
Dec 09, 2019 49.14 50.96 48.41 49.00 13,793,638 -1.89(-3.71%)
Dec 06, 2019 54.00 55.10 50.50 50.89 8,033,700 -2.06(-3.89%)
Dec 05, 2019 55.00 55.21 51.61 52.95 3,529,960 -2.03(-3.69%)
Dec 04, 2019 56.61 57.00 54.30 54.98 1,607,081 -2.39(-4.17%)
Dec 03, 2019 53.29 57.59 53.01 57.37 1,402,186 +2.36(+4.29%)
Dec 02, 2019 58.50 58.60 52.54 55.01 2,926,408 -2.99(-5.16%)
Nov 29, 2019 56.96 59.50 56.32 58.00 1,244,400 +1.71(+3.04%)
Nov 27, 2019 56.37 56.67 55.23 56.29 986,700 +0.71(+1.28%)
Nov 26, 2019 56.50 58.02 54.26 55.58 1,997,317 -0.26(-0.47%)
Nov 25, 2019 55.32 56.17 54.85 55.84 1,849,160 +1.64(+3.03%)
Nov 22, 2019 54.19 55.30 53.75 54.20 1,029,500 +0.43(+0.80%)
Nov 21, 2019 55.46 55.46 52.85 53.77 962,302 -1.11(-2.02%)
Nov 20, 2019 55.24 58.31 53.39 54.88 2,257,949 -1.12(-2.00%)
Nov 19, 2019 57.45 57.56 53.76 56.00 1,597,564 -1.07(-1.87%)
Nov 18, 2019 60.00 60.00 55.52 57.07 2,241,810 -2.68(-4.49%)
Nov 15, 2019 53.00 59.99 53.00 59.75 4,025,700 +7.02(+13.31%)
Nov 14, 2019 51.31 54.92 50.64 52.73 2,824,483 +0.73(+1.40%)
Nov 13, 2019 46.83 52.44 46.65 52.00 2,865,093 +4.95(+10.52%)
Nov 12, 2019 47.50 47.85 46.11 47.05 1,739,637 +0.85(+1.84%)
Nov 11, 2019 46.50 47.00 45.46 46.20 1,287,588 -1.01(-2.14%)
Nov 08, 2019 45.02 47.21 44.80 47.21 1,980,100 +1.86(+4.10%)
Nov 07, 2019 48.26 48.50 45.38 45.35 1,668,481 -2.48(-5.19%)
Nov 06, 2019 48.56 48.71 46.90 47.83 1,028,705 -0.87(-1.79%)
Nov 05, 2019 50.18 50.60 47.77 48.70 1,468,191 -0.95(-1.91%)
Nov 04, 2019 49.15 50.48 48.01 49.65 1,303,803 +1.15(+2.37%)
Nov 01, 2019 49.94 50.85 47.75 48.50 1,441,200 -1.41(-2.83%)
Oct 31, 2019 51.20 51.64 48.10 49.91 1,052,405 -1.53(-2.97%)
Oct 30, 2019 47.72 52.48 46.78 51.44 2,224,104 +3.64(+7.62%)
Oct 29, 2019 47.43 48.37 46.21 47.80 1,740,672 -0.15(-0.31%)
Oct 28, 2019 50.26 51.31 47.71 47.95 2,760,581 -2.16(-4.31%)
Oct 25, 2019 50.88 52.07 49.41 50.11 1,532,800 -1.73(-3.34%)
Oct 24, 2019 48.60 52.18 48.11 51.84 2,049,268 +3.97(+8.29%)
Oct 23, 2019 47.00 50.43 46.03 47.87 3,706,745 +1.67(+3.61%)
Oct 22, 2019 47.25 48.48 44.58 46.20 2,705,816 -1.20(-2.53%)
Oct 21, 2019 46.93 48.97 46.22 47.40 2,409,982 +0.36(+0.77%)
Oct 18, 2019 50.00 50.32 46.46 47.04 3,675,200 -3.40(-6.74%)
Oct 17, 2019 51.76 53.15 50.33 50.44 2,785,671 -1.59(-3.06%)
Oct 16, 2019 53.57 55.77 51.80 52.03 2,594,329 -3.18(-5.76%)
Oct 15, 2019 55.01 56.41 54.03 55.21 1,982,265 +0.69(+1.27%)
Oct 14, 2019 55.80 57.85 53.20 54.52 4,457,467 -5.75(-9.54%)
Oct 11, 2019 58.77 61.48 57.27 60.27 3,335,800 -1.14(-1.86%)
Oct 10, 2019 62.60 63.61 60.40 61.41 2,305,509 -1.67(-2.65%)
Oct 09, 2019 66.35 66.43 62.50 63.08 2,205,173 -2.22(-3.40%)
Oct 08, 2019 67.40 68.43 64.48 65.30 2,765,560 -3.48(-5.06%)
Oct 07, 2019 63.36 69.70 62.72 68.78 3,621,273 +4.94(+7.74%)
Oct 04, 2019 62.00 64.46 61.55 63.84 2,157,400 +1.70(+2.74%)
Oct 03, 2019 59.48 62.40 56.75 62.14 5,075,952 +5.51(+9.73%)
Oct 02, 2019 56.81 57.66 54.07 56.63 1,580,219 -1.26(-2.18%)
Oct 01, 2019 58.30 59.51 55.65 57.89 2,841,293 -0.42(-0.72%)
Sep 30, 2019 53.50 58.65 51.61 58.31 4,028,578 +4.85(+9.07%)
Sep 27, 2019 58.27 58.33 52.84 53.46 4,516,800 -4.84(-8.30%)
Sep 26, 2019 62.05 62.36 57.66 58.30 2,891,115 -3.72(-6.00%)
Sep 25, 2019 62.00 63.39 60.11 62.02 2,466,329 -0.50(-0.80%)
Sep 24, 2019 67.02 67.37 62.00 62.52 2,614,434 -4.39(-6.56%)
Sep 23, 2019 67.12 68.57 66.54 66.91 826,562 -0.06(-0.09%)
Sep 20, 2019 68.95 69.46 66.19 66.97 3,374,300 -1.96(-2.84%)
Sep 19, 2019 71.50 71.87 67.64 68.93 1,690,528 -1.92(-2.71%)
Sep 18, 2019 70.12 71.88 68.80 70.85 2,002,910 -0.19(-0.27%)
Sep 17, 2019 68.64 71.33 68.13 71.04 2,820,483 +3.18(+4.69%)
Sep 16, 2019 63.71 68.86 63.50 67.86 2,802,913 +3.00(+4.63%)
Sep 13, 2019 69.86 70.31 64.71 64.86 4,166,200 -4.80(-6.89%)
Sep 12, 2019 69.68 72.40 69.06 69.66 2,922,618 +0.55(+0.80%)
Sep 11, 2019 69.21 70.93 67.20 69.11 3,109,584 -2.54(-3.55%)
Sep 10, 2019 65.70 71.80 65.70 71.65 4,671,313 +4.55(+6.78%)
Sep 09, 2019 76.11 76.12 64.34 67.10 8,595,233 -8.88(-11.69%)
Sep 06, 2019 79.70 81.50 75.31 75.98 8,672,300 -10.87(-12.52%)
Sep 05, 2019 86.25 87.19 82.50 86.85 3,948,622 +1.54(+1.81%)
Sep 04, 2019 85.00 87.77 82.89 85.31 2,409,601 +1.55(+1.85%)
Sep 03, 2019 80.85 83.80 80.25 83.76 1,832,293 +2.48(+3.05%)
Aug 30, 2019 84.02 84.94 78.89 81.28 1,910,100 -2.54(-3.03%)
Aug 29, 2019 88.30 89.35 83.29 83.82 1,789,267 -3.17(-3.64%)
Aug 28, 2019 84.00 87.52 82.61 86.99 1,919,968 +2.91(+3.46%)
Aug 27, 2019 89.28 89.95 83.23 84.08 1,827,887 -4.80(-5.40%)
Aug 26, 2019 90.24 90.84 86.13 88.88 1,463,318 +0.45(+0.51%)
Aug 23, 2019 91.37 91.56 86.00 88.43 3,050,800 -4.54(-4.88%)
Aug 22, 2019 96.29 96.58 92.80 92.97 1,766,580 -3.61(-3.74%)
Aug 21, 2019 100.59 100.96 96.27 96.58 1,798,429 -2.58(-2.60%)
Aug 20, 2019 99.23 101.88 97.26 99.16 1,438,893 -0.23(-0.23%)
Aug 19, 2019 98.80 101.48 95.60 99.39 2,801,073 +3.34(+3.48%)
Aug 16, 2019 95.00 98.10 93.40 96.05 1,530,500 +2.39(+2.55%)
Aug 15, 2019 95.99 97.14 91.37 93.66 1,519,059 -0.36(-0.38%)
Aug 14, 2019 96.52 97.73 91.60 94.02 2,820,747 -5.63(-5.65%)
Aug 13, 2019 92.84 100.50 92.84 99.65 3,032,861 +6.64(+7.14%)
Aug 12, 2019 94.25 98.20 91.53 93.01 1,894,345 -1.89(-1.99%)
Aug 09, 2019 90.25 98.00 90.00 94.90 3,063,800 +3.25(+3.55%)
Aug 08, 2019 85.49 91.86 85.49 91.65 1,691,853 +7.43(+8.82%)
Aug 07, 2019 83.69 86.45 82.80 84.22 989,576 -1.02(-1.20%)
Aug 06, 2019 87.20 89.76 82.71 85.24 1,357,311 -0.24(-0.28%)
Aug 05, 2019 83.34 86.92 82.25 85.48 2,191,752 -2.53(-2.87%)
Aug 02, 2019 91.54 92.78 86.91 88.01 1,801,000 -3.52(-3.85%)
Aug 01, 2019 90.07 94.32 89.44 91.53 2,238,130 +2.46(+2.76%)
Jul 31, 2019 94.00 94.80 86.82 89.07 2,472,474 -4.93(-5.24%)
Jul 30, 2019 86.00 96.19 84.00 94.00 3,126,801 +6.77(+7.76%)
Jul 29, 2019 93.69 93.90 82.65 87.23 3,316,084 -5.65(-6.08%)
Jul 26, 2019 93.04 95.50 91.91 92.88 2,053,000 +0.60(+0.65%)
Jul 25, 2019 87.50 93.34 87.00 92.28 3,268,917 +4.82(+5.51%)
Jul 24, 2019 86.79 87.85 85.50 87.46 1,250,712 +0.72(+0.83%)
Jul 23, 2019 88.32 89.44 84.49 86.74 2,528,670 -0.94(-1.07%)
Jul 22, 2019 82.27 88.50 82.08 87.68 5,351,821 +4.16(+4.98%)
Jul 19, 2019 85.16 85.85 80.75 83.52 13,669,000 +10.77(+14.80%)
Jul 18, 2019 71.00 74.19 70.15 72.75 3,317,057 +1.75(+2.46%)
Jul 17, 2019 70.00 71.56 69.59 71.00 1,036,812 +1.46(+2.10%)
Jul 16, 2019 71.93 73.09 69.00 69.54 1,581,933 -2.06(-2.88%)
Jul 15, 2019 74.00 74.29 71.40 71.60 1,324,267 -1.90(-2.59%)
Jul 12, 2019 71.60 75.20 70.50 73.50 1,838,300 +2.62(+3.70%)
Jul 11, 2019 74.50 74.98 70.50 70.88 2,350,829 -3.46(-4.65%)
Jul 10, 2019 70.00 74.50 69.50 74.34 2,717,684 +5.89(+8.60%)
Jul 09, 2019 67.42 69.20 66.88 68.45 1,782,156 +1.54(+2.30%)
Jul 08, 2019 68.26 71.71 66.90 66.91 4,565,843 -0.30(-0.45%)
Jul 05, 2019 67.15 67.25 64.84 67.21 805,200 -0.03(-0.04%)
Jul 03, 2019 64.68 67.48 64.52 67.24 1,564,100 +2.72(+4.22%)
Jul 02, 2019 63.30 65.03 61.72 64.52 1,738,745 +1.03(+1.62%)
Jul 01, 2019 69.10 69.73 61.81 63.49 2,674,142 -4.80(-7.03%)
Jun 28, 2019 64.36 68.38 63.30 68.29 1,474,300 +5.01(+7.92%)
Jun 27, 2019 63.39 65.00 62.57 63.28 914,562 +0.63(+1.01%)
Jun 26, 2019 63.30 64.92 62.01 62.65 1,625,402 +1.13(+1.84%)
Jun 25, 2019 67.10 68.99 61.17 61.52 2,481,092 -6.45(-9.49%)
Jun 24, 2019 71.05 72.39 65.08 67.97 2,447,369 -4.26(-5.90%)
Jun 21, 2019 72.46 73.93 68.30 72.23 2,657,400 -2.62(-3.50%)
Jun 20, 2019 78.00 78.22 70.69 74.85 3,427,380 -2.37(-3.07%)
Jun 19, 2019 78.75 79.79 73.56 77.22 3,313,735 +0.72(+0.94%)
Jun 18, 2019 73.00 78.70 71.50 76.50 6,610,582 +6.49(+9.27%)
Jun 17, 2019 64.75 70.01 62.00 70.01 3,246,163 +5.85(+9.12%)
Jun 14, 2019 69.78 70.79 63.02 64.16 6,264,200 -3.40(-5.03%)
Jun 13, 2019 63.86 69.67 61.60 67.56 10,919,050 +9.56(+16.48%)
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.