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

Crowdstrike Holdings Inc (NQ: CRWD )

304.07 +6.05 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 201.33 205.68 195.85 197.64 6,857,564 +2.43(+1.24%)
Feb 28, 2022 187.35 197.25 186.73 195.21 8,310,477 +13.46(+7.41%)
Feb 25, 2022 182.51 182.54 176.51 181.75 5,477,703 -1.13(-0.62%)
Feb 24, 2022 153.50 184.33 153.50 182.88 9,563,318 +21.05(+13.01%)
Feb 23, 2022 170.62 171.60 161.64 161.83 3,653,795 -4.88(-2.93%)
Feb 22, 2022 161.50 170.88 161.48 166.71 3,273,302 +1.78(+1.08%)
Feb 18, 2022 164.93 0 -4.92(-2.90%)
Feb 17, 2022 181.86 181.88 168.96 169.85 3,642,122 -13.43(-7.33%)
Feb 16, 2022 186.24 186.61 180.34 183.28 2,750,859 -6.02(-3.18%)
Feb 15, 2022 185.10 189.50 182.41 189.30 2,468,956 +8.70(+4.82%)
Feb 14, 2022 180.06 186.62 179.91 180.60 2,611,601 -1.26(-0.69%)
Feb 11, 2022 188.49 191.25 178.61 181.86 3,268,739 -6.02(-3.20%)
Feb 10, 2022 182.23 193.48 182.22 187.88 3,462,920 +0.98(+0.52%)
Feb 09, 2022 182.10 187.00 181.01 186.90 2,569,046 +8.00(+4.47%)
Feb 08, 2022 175.98 184.12 175.83 178.90 3,820,848 +0.06(+0.03%)
Feb 07, 2022 176.80 183.19 176.36 178.84 1,987,457 +1.63(+0.92%)
Feb 04, 2022 170.89 178.64 169.00 177.21 2,080,619 +6.58(+3.86%)
Feb 03, 2022 171.97 170.63 3,215,643 -6.41(-3.62%)
Feb 02, 2022 183.00 185.00 174.08 177.04 3,518,044 -5.11(-2.81%)
Feb 01, 2022 182.01 182.91 176.24 182.15 3,005,406 +1.51(+0.84%)
Jan 31, 2022 170.70 180.88 180.64 4,937,864 +11.74(+6.95%)
Jan 28, 2022 160.60 169.17 156.12 168.90 4,517,645 +9.09(+5.69%)
Jan 27, 2022 164.16 167.77 158.36 159.81 3,891,215 -1.13(-0.70%)
Jan 26, 2022 162.26 171.24 159.27 160.94 5,044,695 +2.35(+1.48%)
Jan 25, 2022 167.00 168.95 157.50 158.59 5,269,182 -8.68(-5.19%)
Jan 24, 2022 157.18 168.22 150.02 167.27 8,757,533 +2.54(+1.54%)
Jan 21, 2022 171.88 173.25 163.11 164.73 6,349,685 -9.16(-5.27%)
Jan 20, 2022 177.33 182.50 173.34 173.89 3,168,107 -1.82(-1.04%)
Jan 19, 2022 171.71 181.89 171.52 175.71 4,435,186 +2.86(+1.65%)
Jan 18, 2022 172.73 183.88 170.05 172.85 4,732,920 -3.85(-2.18%)
Jan 14, 2022 176.70 0 +1.80(+1.03%)
Jan 13, 2022 188.15 188.44 173.53 174.90 7,556,726 -13.07(-6.95%)
Jan 12, 2022 196.61 200.68 185.70 187.97 6,000,366 -8.14(-4.15%)
Jan 11, 2022 189.61 198.50 188.74 196.11 3,657,026 +3.61(+1.88%)
Jan 10, 2022 182.61 193.18 174.87 192.50 7,044,102 +3.51(+1.86%)
Jan 07, 2022 185.00 193.27 184.81 188.99 3,531,880 +1.50(+0.80%)
Jan 06, 2022 180.25 192.17 176.25 187.49 6,445,139 +8.20(+4.57%)
Jan 05, 2022 185.00 191.36 178.99 179.29 5,001,305 -9.90(-5.23%)
Jan 04, 2022 195.89 197.44 183.32 189.19 6,509,373 -9.14(-4.61%)
Jan 03, 2022 205.00 205.57 193.51 198.33 5,314,343 -6.42(-3.14%)
Dec 31, 2021 208.95 208.98 204.57 204.75 1,718,128 -4.20(-2.01%)
Dec 30, 2021 207.00 213.59 206.00 208.95 1,974,171 +2.08(+1.01%)
Dec 29, 2021 206.69 207.43 201.35 206.87 1,924,579 -0.36(-0.17%)
Dec 28, 2021 210.00 210.87 206.28 207.23 1,518,993 -15.75(-7.06%)
Dec 27, 2021 211.48 222.97 209.15 222.97 2,741,385 +11.45(+5.42%)
Dec 23, 2021 207.60 213.00 204.65 211.52 2,668,181 +3.92(+1.89%)
Dec 22, 2021 205.48 210.50 204.31 207.60 2,863,301 -2.71(-1.29%)
Dec 21, 2021 207.33 210.81 200.03 210.31 2,869,206 +4.02(+1.95%)
Dec 20, 2021 200.24 209.79 200.00 206.29 3,487,105 +1.19(+0.58%)
Dec 17, 2021 196.21 206.85 193.20 205.10 5,463,156 +4.82(+2.41%)
Dec 16, 2021 211.70 212.29 196.92 200.28 4,076,155 -10.43(-4.95%)
Dec 15, 2021 198.55 212.20 194.75 210.71 4,487,044 +12.00(+6.04%)
Dec 14, 2021 197.01 200.62 192.00 198.71 3,839,253 +0.03(+0.02%)
Dec 13, 2021 198.59 204.17 194.32 198.68 4,034,951 +0.08(+0.04%)
Dec 10, 2021 201.75 205.50 196.50 198.60 3,326,741 -2.67(-1.33%)
Dec 09, 2021 209.96 213.40 199.40 201.27 3,384,758 -7.91(-3.78%)
Dec 08, 2021 205.60 211.00 200.05 209.18 3,979,210 +4.86(+2.38%)
Dec 07, 2021 200.62 208.11 200.62 204.32 4,429,517 +9.61(+4.94%)
Dec 06, 2021 190.05 196.00 185.71 194.71 5,271,655 -2.34(-1.19%)
Dec 03, 2021 212.84 213.26 188.43 197.05 7,840,155 -12.30(-5.88%)
Dec 02, 2021 207.98 212.60 201.19 209.35 9,309,676 +7.85(+3.90%)
Dec 01, 2021 220.69 225.60 199.18 201.50 8,076,257 -15.64(-7.20%)
Nov 30, 2021 226.82 229.04 216.49 217.14 5,045,133 -7.43(-3.31%)
Nov 29, 2021 235.00 235.69 221.03 224.57 6,392,405 +1.59(+0.72%)
Nov 26, 2021 235.72 236.30 222.97 222.97 2,155,797 -7.97(-3.45%)
Nov 24, 2021 229.64 232.06 222.62 230.94 3,132,701 +0.36(+0.16%)
Nov 23, 2021 231.00 236.77 226.85 230.58 7,275,234 -22.75(-8.98%)
Nov 22, 2021 252.76 252.96 235.10 253.33 6,074,425 -4.30(-1.67%)
Nov 19, 2021 269.40 269.66 256.91 257.63 2,587,219 -7.09(-2.68%)
Nov 18, 2021 270.42 265.33 264.56 264.72 2,549,001 -5.06(-1.88%)
Nov 17, 2021 265.39 270.58 262.39 269.78 3,364,625 +7.27(+2.77%)
Nov 16, 2021 255.31 262.88 253.99 262.51 4,183,821 +8.36(+3.29%)
Nov 15, 2021 270.86 272.37 247.75 254.15 12,627,334 -30.15(-10.60%)
Nov 12, 2021 283.96 289.53 281.51 284.30 1,733,343 +3.38(+1.20%)
Nov 11, 2021 285.44 288.60 280.72 280.92 1,254,236 -0.64(-0.23%)
Nov 10, 2021 290.99 281.56 4,037,827 -11.62(-3.96%)
Nov 09, 2021 285.68 295.77 281.63 293.18 3,170,668 +10.25(+3.62%)
Nov 08, 2021 274.29 284.42 272.17 282.93 2,253,080 +9.50(+3.47%)
Nov 05, 2021 281.00 283.69 270.24 273.43 2,282,490 -6.19(-2.21%)
Nov 04, 2021 272.71 280.18 270.92 279.62 2,197,029 +8.97(+3.31%)
Nov 03, 2021 269.90 271.50 265.81 270.65 2,021,128 +2.53(+0.94%)
Nov 02, 2021 266.58 270.87 264.31 268.12 2,488,148 -1.05(-0.39%)
Nov 01, 2021 275.54 272.25 263.23 269.17 4,899,036 -12.63(-4.48%)
Oct 29, 2021 281.00 284.50 279.54 281.80 1,238,991 +0.79(+0.28%)
Oct 28, 2021 278.00 283.73 273.04 281.01 1,538,480 +2.01(+0.72%)
Oct 27, 2021 287.86 291.50 278.22 279.00 2,317,465 -8.08(-2.81%)
Oct 26, 2021 284.00 287.08 4,390,952 +6.98(+2.49%)
Oct 25, 2021 284.00 285.32 278.06 280.10 2,084,003 -3.29(-1.16%)
Oct 22, 2021 284.23 280.32 283.39 2,545,994 -0.71(-0.25%)
Oct 21, 2021 283.00 287.50 282.01 284.10 1,950,265 +0.77(+0.27%)
Oct 20, 2021 282.71 288.40 279.57 283.33 1,775,132 +0.98(+0.35%)
Oct 19, 2021 283.23 285.30 278.89 282.35 2,298,087 -3.00(-1.05%)
Oct 18, 2021 273.00 285.71 270.30 285.35 3,282,932 +12.24(+4.48%)
Oct 15, 2021 276.00 276.00 270.29 273.11 2,552,725 -2.90(-1.05%)
Oct 14, 2021 270.06 276.89 268.28 276.01 4,918,744 +5.57(+2.06%)
Oct 13, 2021 253.81 271.80 253.81 270.44 5,480,183 +17.70(+7.00%)
Oct 12, 2021 246.19 254.30 243.27 252.74 2,314,096 +8.38(+3.43%)
Oct 11, 2021 243.21 248.71 241.65 244.36 1,113,179 -0.64(-0.26%)
Oct 08, 2021 250.15 250.97 243.50 245.00 1,760,653 -4.88(-1.95%)
Oct 07, 2021 251.33 253.78 249.67 249.88 1,781,259 +1.68(+0.68%)
Oct 06, 2021 243.34 251.61 242.77 248.20 2,138,764 +3.28(+1.34%)
Oct 05, 2021 240.09 246.10 239.28 244.92 2,174,340 +6.04(+2.53%)
Oct 04, 2021 245.57 247.26 235.63 238.88 3,183,884 -10.39(-4.17%)
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.