Crowdstrike Holdings Inc (NQ: CRWD )

273.11 -2.90 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 257.14 260.02 251.30 251.31 2,819,560 -5.81(-2.26%)
Jun 29, 2021 255.09 259.75 251.31 257.12 2,297,888 +2.03(+0.80%)
Jun 28, 2021 255.00 260.82 253.80 255.09 3,167,437 +1.85(+0.73%)
Jun 25, 2021 255.00 256.79 249.55 253.24 3,799,219 -0.46(-0.18%)
Jun 24, 2021 255.77 258.39 251.08 253.70 3,230,296 +0.80(+0.32%)
Jun 23, 2021 255.31 257.16 249.35 252.90 3,504,574 -3.71(-1.45%)
Jun 22, 2021 243.83 257.55 242.80 256.61 9,388,858 +18.93(+7.96%)
Jun 21, 2021 238.04 238.84 231.00 237.68 5,985,210 -7.23(-2.95%)
Jun 18, 2021 240.69 247.94 239.66 244.91 5,987,330 +3.60(+1.49%)
Jun 17, 2021 233.00 241.45 232.00 241.31 4,984,589 +7.14(+3.05%)
Jun 16, 2021 229.00 235.80 227.65 234.17 5,450,344 +5.83(+2.55%)
Jun 15, 2021 233.75 234.00 227.29 228.34 2,318,448 -5.19(-2.22%)
Jun 14, 2021 231.50 234.74 228.60 233.53 2,725,043 +2.26(+0.98%)
Jun 11, 2021 226.61 232.00 224.61 231.27 4,010,220 +2.67(+1.17%)
Jun 10, 2021 214.89 229.41 214.76 228.60 7,782,917 +14.65(+6.85%)
Jun 09, 2021 215.69 216.69 211.23 213.95 3,347,357 -1.19(-0.55%)
Jun 08, 2021 217.74 221.60 212.63 215.14 2,889,953 -0.27(-0.13%)
Jun 07, 2021 206.44 217.81 204.53 215.41 5,853,441 +8.47(+4.09%)
Jun 04, 2021 216.99 217.41 205.33 206.94 7,318,289 -9.06(-4.19%)
Jun 03, 2021 220.05 220.54 213.93 216.00 4,554,313 -4.58(-2.08%)
Jun 02, 2021 221.35 223.25 218.57 220.58 2,191,082 -1.49(-0.67%)
Jun 01, 2021 223.23 226.95 218.85 222.07 2,882,128 -0.08(-0.04%)
May 28, 2021 222.85 225.93 221.00 222.15 2,580,320 -0.66(-0.30%)
May 27, 2021 218.00 222.98 211.35 222.81 4,071,384 +2.85(+1.30%)
May 26, 2021 217.96 225.38 216.38 219.96 3,700,681 +7.16(+3.36%)
May 25, 2021 214.58 216.59 211.84 212.80 1,826,066 -1.55(-0.72%)
May 24, 2021 212.44 215.32 209.36 214.35 2,877,442 +3.75(+1.78%)
May 21, 2021 207.84 210.99 205.62 210.60 3,554,425 +6.57(+3.22%)
May 20, 2021 201.55 205.38 199.01 204.03 2,557,823 +5.32(+2.68%)
May 19, 2021 189.63 199.75 189.27 198.71 4,272,948 +1.93(+0.98%)
May 18, 2021 191.33 199.31 187.51 196.78 4,124,881 +8.25(+4.38%)
May 17, 2021 189.76 192.51 185.00 188.53 2,022,560 -2.11(-1.11%)
May 14, 2021 187.51 191.35 183.76 190.64 2,377,390 +6.88(+3.74%)
May 13, 2021 190.96 192.85 179.41 183.76 3,300,529 -5.51(-2.91%)
May 12, 2021 192.00 195.50 185.66 189.27 3,767,027 -5.83(-2.99%)
May 11, 2021 178.92 195.35 177.29 195.10 4,909,901 +7.52(+4.01%)
May 10, 2021 189.18 190.70 183.80 187.58 4,164,612 -1.60(-0.85%)
May 07, 2021 194.28 197.79 187.91 189.18 3,182,322 +2.11(+1.13%)
May 06, 2021 191.52 191.52 180.67 187.07 4,900,629 -6.17(-3.19%)
May 05, 2021 202.26 202.74 192.00 193.24 2,306,623 -4.55(-2.30%)
May 04, 2021 201.95 202.99 191.36 197.79 4,273,969 -7.33(-3.57%)
May 03, 2021 209.00 209.59 204.02 205.12 2,303,727 -3.39(-1.63%)
Apr 30, 2021 207.33 214.35 207.00 208.51 2,028,900 -3.02(-1.43%)
Apr 29, 2021 221.00 221.00 208.42 211.53 3,320,097 -8.71(-3.95%)
Apr 28, 2021 217.87 223.26 215.02 220.24 2,486,082 -1.01(-0.46%)
Apr 27, 2021 225.48 227.20 219.89 221.25 2,324,932 -3.22(-1.43%)
Apr 26, 2021 220.05 225.10 215.93 224.47 3,612,929 +5.17(+2.36%)
Apr 23, 2021 219.51 224.99 217.73 219.30 2,500,300 +2.57(+1.19%)
Apr 22, 2021 212.00 223.93 212.00 216.73 5,215,187 +6.36(+3.02%)
Apr 21, 2021 205.48 212.22 201.53 210.37 1,974,537 +3.77(+1.82%)
Apr 20, 2021 216.09 217.74 205.58 206.60 2,741,580 -6.77(-3.17%)
Apr 19, 2021 211.05 223.23 210.29 213.37 3,871,579 -1.83(-0.85%)
Apr 16, 2021 213.51 216.54 208.49 215.20 3,579,600 +2.10(+0.99%)
Apr 15, 2021 215.50 215.50 207.81 213.10 4,336,699 +4.90(+2.35%)
Apr 14, 2021 216.39 217.40 207.50 208.20 3,259,385 -8.15(-3.77%)
Apr 13, 2021 206.52 219.00 206.14 216.35 5,353,622 +12.36(+6.06%)
Apr 12, 2021 201.53 206.15 197.51 203.99 3,305,667 +1.31(+0.65%)
Apr 09, 2021 201.44 204.24 194.31 202.68 4,503,900 -0.77(-0.38%)
Apr 08, 2021 197.54 204.31 195.67 203.45 4,611,639 +9.52(+4.91%)
Apr 07, 2021 195.07 196.89 190.64 193.93 2,331,105 -0.45(-0.23%)
Apr 06, 2021 186.62 198.27 185.86 194.38 3,669,476 +7.76(+4.16%)
Apr 05, 2021 191.43 191.67 184.72 186.62 3,766,046 -0.41(-0.22%)
Apr 01, 2021 188.77 194.50 185.43 187.03 3,344,300 +4.52(+2.48%)
Mar 31, 2021 179.24 184.99 178.71 182.51 4,267,714 +7.23(+4.12%)
Mar 30, 2021 171.08 176.24 168.76 175.28 4,276,942 +1.43(+0.82%)
Mar 29, 2021 177.69 182.73 171.20 173.85 3,049,645 -3.83(-2.16%)
Mar 26, 2021 179.03 181.50 170.10 177.68 3,732,700 -1.48(-0.82%)
Mar 25, 2021 175.67 181.88 174.58 179.16 3,753,928 -2.44(-1.34%)
Mar 24, 2021 191.00 193.50 180.11 181.60 3,992,336 -9.00(-4.72%)
Mar 23, 2021 195.74 197.85 189.69 190.60 4,208,933 -5.13(-2.62%)
Mar 22, 2021 191.91 198.00 190.23 195.73 5,558,372 +1.10(+0.57%)
Mar 19, 2021 192.88 197.79 190.02 194.63 7,375,700 +4.42(+2.32%)
Mar 18, 2021 203.59 203.75 189.61 190.21 8,809,549 -17.82(-8.57%)
Mar 17, 2021 199.00 210.88 191.28 208.03 11,947,423 +11.72(+5.97%)
Mar 16, 2021 203.81 209.10 193.50 196.31 6,746,008 -4.24(-2.11%)
Mar 15, 2021 199.50 201.47 195.02 200.55 2,527,439 +1.55(+0.78%)
Mar 12, 2021 200.90 200.98 195.31 199.00 3,033,900 -6.80(-3.30%)
Mar 11, 2021 203.99 206.67 198.42 205.80 3,592,595 +10.94(+5.61%)
Mar 10, 2021 204.49 208.22 192.50 194.86 3,504,157 -4.24(-2.13%)
Mar 09, 2021 192.65 201.14 189.50 199.10 3,858,418 +19.35(+10.76%)
Mar 08, 2021 184.29 192.44 178.90 179.75 5,299,515 -3.37(-1.84%)
Mar 05, 2021 194.64 195.41 168.67 183.12 9,437,900 -9.87(-5.11%)
Mar 04, 2021 204.79 208.38 187.19 192.99 6,620,913 -17.63(-8.37%)
Mar 03, 2021 220.86 223.47 206.61 210.62 4,143,109 -11.48(-5.17%)
Mar 02, 2021 226.50 231.16 221.52 222.10 2,537,090 -1.30(-0.58%)
Mar 01, 2021 220.82 223.84 215.86 223.40 2,353,096 +7.40(+3.43%)
Feb 26, 2021 209.30 217.19 204.52 216.00 4,903,500 +7.34(+3.52%)
Feb 25, 2021 216.43 221.81 204.90 208.66 3,600,437 -7.94(-3.67%)
Feb 24, 2021 219.78 219.88 207.50 216.60 3,941,707 -1.79(-0.82%)
Feb 23, 2021 211.20 219.21 198.16 218.39 5,894,047 -7.44(-3.29%)
Feb 22, 2021 235.24 237.80 222.42 225.83 3,259,827 -13.37(-5.59%)
Feb 19, 2021 241.83 246.21 236.61 239.20 2,333,400 -0.05(-0.02%)
Feb 18, 2021 236.78 241.32 231.60 239.25 2,638,930 +0.69(+0.29%)
Feb 17, 2021 239.32 242.60 229.15 238.56 2,981,032 -3.86(-1.59%)
Feb 16, 2021 247.25 251.28 237.61 242.42 3,293,944 +0.32(+0.13%)
Feb 12, 2021 236.55 245.42 233.50 242.10 3,891,100 +7.30(+3.11%)
Feb 11, 2021 233.49 239.89 229.13 234.80 3,974,142 +3.45(+1.49%)
Feb 10, 2021 225.00 233.55 220.40 231.35 3,379,614 +7.63(+3.41%)
Feb 09, 2021 221.20 225.39 220.40 223.72 1,867,989 +1.36(+0.61%)
Feb 08, 2021 225.50 228.65 219.15 222.36 2,207,229 -1.17(-0.52%)
Feb 05, 2021 226.00 227.95 222.40 223.53 2,134,100 -0.48(-0.21%)
Feb 04, 2021 219.74 224.29 216.81 224.01 3,210,736 +5.89(+2.70%)
Feb 03, 2021 223.00 223.49 216.27 218.12 2,900,448 -1.52(-0.69%)
Feb 02, 2021 218.53 221.47 212.53 219.64 3,579,238 +4.63(+2.15%)
Feb 01, 2021 216.56 218.49 210.45 215.01 2,929,896 -0.79(-0.37%)
Jan 29, 2021 212.06 217.55 205.36 215.80 4,000,400 +3.31(+1.56%)
Jan 28, 2021 202.00 216.80 201.72 212.49 3,410,512 +11.56(+5.75%)
Jan 27, 2021 200.00 207.76 193.86 200.93 6,099,561 -5.87(-2.84%)
Jan 26, 2021 217.13 217.63 206.01 206.80 5,451,708 -10.69(-4.92%)
Jan 25, 2021 227.72 230.63 208.69 217.49 5,209,530 -6.03(-2.70%)
Jan 22, 2021 220.97 226.15 220.31 223.52 2,042,100 +2.52(+1.14%)
Jan 21, 2021 228.00 228.50 219.81 221.00 3,172,736 -5.33(-2.35%)
Jan 20, 2021 227.00 228.57 222.20 226.33 2,123,630 +4.41(+1.99%)
Jan 19, 2021 224.00 224.66 217.51 221.92 3,622,525 +2.41(+1.10%)
Jan 15, 2021 228.08 230.05 218.75 219.51 3,654,900 -6.11(-2.71%)
Jan 14, 2021 228.65 231.90 222.76 225.62 3,099,935 -0.80(-0.35%)
Jan 13, 2021 236.50 236.55 225.60 226.42 3,548,128 -7.17(-3.07%)
Jan 12, 2021 233.40 238.54 233.00 233.59 3,381,959 +1.35(+0.58%)
Jan 11, 2021 223.65 234.63 218.00 232.24 5,125,545 +8.51(+3.80%)
Jan 08, 2021 225.83 228.82 220.11 223.73 3,537,300 +2.26(+1.02%)
Jan 07, 2021 213.02 222.10 213.02 221.47 4,189,974 +12.62(+6.04%)
Jan 06, 2021 204.00 214.70 203.00 208.85 4,702,048 -2.39(-1.13%)
Jan 05, 2021 200.24 211.97 197.75 211.24 5,069,003 +10.75(+5.36%)
Jan 04, 2021 209.96 211.44 195.99 200.49 6,277,227 -11.33(-5.35%)
Dec 31, 2020 211.82 211.82 211.82 2,549,109 +1.53(+0.73%)
Dec 30, 2020 207.77 210.99 205.24 210.29 2,549,109 +4.36(+2.12%)
Dec 29, 2020 210.60 213.50 202.78 205.93 8,148,999 -6.62(-3.11%)
Dec 28, 2020 225.09 227.09 212.02 212.55 4,603,429 -8.57(-3.88%)
Dec 24, 2020 223.50 227.36 219.28 221.12 2,407,200 -2.38(-1.06%)
Dec 23, 2020 225.63 227.26 216.21 223.50 5,034,330 -1.40(-0.62%)
Dec 22, 2020 213.01 225.75 211.55 224.90 8,296,627 +14.25(+6.76%)
Dec 21, 2020 202.24 211.61 201.80 210.65 8,911,571 +6.90(+3.39%)
Dec 18, 2020 193.70 205.91 193.70 203.75 15,264,100 +18.50(+9.99%)
Dec 17, 2020 182.14 186.90 180.79 185.25 3,888,237 +5.46(+3.04%)
Dec 16, 2020 177.05 182.21 176.55 179.79 4,413,247 +4.86(+2.78%)
Dec 15, 2020 175.40 176.50 172.40 174.93 2,751,046 +1.13(+0.65%)
Dec 14, 2020 176.81 179.51 172.88 173.80 3,273,962 -2.12(-1.21%)
Dec 11, 2020 177.17 178.88 171.38 175.92 5,328,700 -4.07(-2.26%)
Dec 10, 2020 165.35 181.80 164.15 179.99 9,459,449 +13.82(+8.32%)
Dec 09, 2020 175.44 177.70 162.89 166.17 6,353,685 -11.31(-6.37%)
Dec 08, 2020 171.29 178.88 170.80 177.48 4,587,011 +6.76(+3.96%)
Dec 07, 2020 168.00 172.69 166.10 170.72 5,145,423 +3.46(+2.07%)
Dec 04, 2020 160.36 168.97 157.59 167.26 7,645,900 +6.07(+3.77%)
Dec 03, 2020 159.52 165.75 155.54 161.19 14,260,588 +19.35(+13.64%)
Dec 02, 2020 144.36 144.69 138.24 141.84 6,422,495 -5.66(-3.84%)
Dec 01, 2020 153.50 154.00 145.67 147.50 4,185,935 -5.78(-3.77%)
Nov 30, 2020 154.55 155.00 146.31 153.28 4,833,245 +2.45(+1.62%)
Nov 27, 2020 150.38 152.19 148.53 150.83 1,773,400 +0.87(+0.58%)
Nov 25, 2020 150.00 151.70 147.19 149.96 3,144,400 +0.51(+0.34%)
Nov 24, 2020 145.70 149.50 143.77 149.45 3,585,771 +1.91(+1.29%)
Nov 23, 2020 146.50 149.13 142.45 147.54 3,271,019 +1.82(+1.25%)
Nov 20, 2020 145.19 146.95 143.26 145.72 2,982,700 +1.96(+1.36%)
Nov 19, 2020 138.39 147.09 138.01 143.76 4,795,828 +6.08(+4.42%)
Nov 18, 2020 137.73 139.47 135.00 137.68 2,219,409 -0.10(-0.07%)
Nov 17, 2020 132.74 139.80 130.50 137.78 4,885,769 +6.20(+4.71%)
Nov 16, 2020 129.39 132.89 128.21 131.58 3,043,904 -0.60(-0.45%)
Nov 13, 2020 137.75 138.00 131.19 132.18 3,033,200 -5.12(-3.73%)
Nov 12, 2020 132.92 137.50 132.10 137.30 3,832,513 +6.34(+4.84%)
Nov 11, 2020 128.13 132.18 127.50 130.96 3,671,149 +7.46(+6.04%)
Nov 10, 2020 127.08 128.00 118.10 123.50 4,931,250 -3.05(-2.41%)
Nov 09, 2020 136.89 137.36 126.02 126.55 6,447,094 -15.24(-10.75%)
Nov 06, 2020 138.58 144.29 138.11 141.79 2,614,800 +2.87(+2.07%)
Nov 05, 2020 140.49 141.60 137.71 138.92 2,944,152 +2.60(+1.91%)
Nov 04, 2020 133.98 137.13 132.00 136.32 3,458,549 +9.46(+7.46%)
Nov 03, 2020 125.71 127.47 123.83 126.86 2,019,442 +2.39(+1.92%)
Nov 02, 2020 124.55 126.76 121.77 124.47 2,500,931 +0.63(+0.51%)
Oct 30, 2020 125.40 126.32 120.45 123.84 4,176,600 -3.52(-2.76%)
Oct 29, 2020 132.36 132.70 126.34 127.36 3,185,584 -4.21(-3.20%)
Oct 28, 2020 132.05 132.82 129.11 131.57 2,597,535 -1.91(-1.43%)
Oct 27, 2020 134.08 136.13 131.63 133.48 2,262,282 +0.40(+0.30%)
Oct 26, 2020 134.01 138.45 129.52 133.08 3,623,253 -2.34(-1.73%)
Oct 23, 2020 134.91 135.54 132.80 135.42 1,955,000 +0.88(+0.65%)
Oct 22, 2020 136.83 138.68 131.64 134.54 5,157,345 -0.60(-0.44%)
Oct 21, 2020 143.07 143.67 132.55 135.14 6,086,748 -7.50(-5.26%)
Oct 20, 2020 145.29 146.49 142.15 142.64 2,571,273 -2.02(-1.40%)
Oct 19, 2020 146.72 149.59 143.67 144.66 3,146,722 -0.68(-0.47%)
Oct 16, 2020 148.00 148.88 144.91 145.34 2,960,200 -0.02(-0.01%)
Oct 15, 2020 143.39 145.75 141.13 145.36 4,380,742 -2.43(-1.64%)
Oct 14, 2020 153.60 153.90 145.32 147.79 4,939,894 -5.01(-3.28%)
Oct 13, 2020 147.08 153.63 147.01 152.80 6,096,643 +6.84(+4.69%)
Oct 12, 2020 146.50 149.75 144.82 145.96 4,186,840 +2.39(+1.66%)
Oct 09, 2020 144.10 145.63 142.61 143.57 2,364,000 -0.13(-0.09%)
Oct 08, 2020 146.45 146.46 141.53 143.70 3,439,651 -0.87(-0.60%)
Oct 07, 2020 146.00 148.84 144.28 144.57 4,619,582 -0.56(-0.39%)
Oct 06, 2020 146.00 148.67 143.50 145.13 5,593,792 -0.37(-0.25%)
Oct 05, 2020 143.81 148.28 142.81 145.50 5,861,260 +5.63(+4.03%)
Oct 02, 2020 139.73 145.50 138.60 139.87 3,449,400 -3.00(-2.10%)
Oct 01, 2020 139.50 145.76 138.00 142.87 7,840,358 +5.55(+4.04%)
Sep 30, 2020 135.31 139.02 133.65 137.32 3,666,670 +0.97(+0.71%)
Sep 29, 2020 137.70 138.35 135.37 136.35 2,122,760 -1.08(-0.79%)
Sep 28, 2020 137.82 141.67 136.30 137.43 4,232,639 +1.04(+0.76%)
Sep 25, 2020 135.80 138.60 134.65 136.39 3,437,400 +2.49(+1.86%)
Sep 24, 2020 137.12 137.90 132.40 133.90 4,400,663 -4.70(-3.39%)
Sep 23, 2020 141.00 143.70 136.91 138.60 3,945,541 -4.08(-2.86%)
Sep 22, 2020 138.52 142.68 134.20 142.68 5,842,760 +4.55(+3.29%)
Sep 21, 2020 127.25 138.55 125.45 138.13 7,612,065 +6.70(+5.10%)
Sep 18, 2020 130.22 132.10 126.72 131.43 11,713,100 +2.85(+2.22%)
Sep 17, 2020 127.48 129.23 124.80 128.58 4,944,001 -2.57(-1.96%)
Sep 16, 2020 132.00 133.84 129.52 131.15 3,650,224 -0.30(-0.23%)
Sep 15, 2020 130.65 132.19 127.35 131.45 5,174,969 +2.95(+2.30%)
Sep 14, 2020 127.78 129.90 127.15 128.50 4,222,614 +2.22(+1.76%)
Sep 11, 2020 131.12 131.66 122.85 126.28 4,284,100 -3.07(-2.37%)
Sep 10, 2020 130.28 134.05 128.40 129.35 6,507,932 +1.17(+0.91%)
Sep 09, 2020 129.61 129.70 124.00 128.18 5,753,382 +3.43(+2.75%)
Sep 08, 2020 118.86 128.93 118.00 124.75 6,956,609 -0.44(-0.35%)
Sep 04, 2020 125.28 129.95 115.25 125.19 10,846,600 -4.06(-3.14%)
Sep 03, 2020 131.00 138.79 127.00 129.25 21,182,111 -12.82(-9.02%)
Sep 02, 2020 152.04 153.10 130.98 142.07 31,955,957 -1.62(-1.13%)
Sep 01, 2020 134.44 144.68 130.00 143.69 15,964,006 +17.96(+14.28%)
Aug 31, 2020 120.00 126.55 120.00 125.73 8,656,634 +7.09(+5.98%)
Aug 28, 2020 118.26 121.00 117.42 118.64 3,602,800 +1.51(+1.29%)
Aug 27, 2020 117.40 118.27 113.78 117.13 3,180,854 +0.02(+0.02%)
Aug 26, 2020 115.01 119.94 114.26 117.11 4,858,318 +3.54(+3.12%)
Aug 25, 2020 110.30 114.45 109.35 113.57 2,811,162 +2.32(+2.09%)
Aug 24, 2020 113.40 113.66 108.26 111.25 2,810,471 -0.77(-0.69%)
Aug 21, 2020 112.00 113.53 110.87 112.02 2,348,600 -0.47(-0.42%)
Aug 20, 2020 107.55 112.65 106.82 112.49 2,800,526 +4.34(+4.01%)
Aug 19, 2020 107.65 109.69 105.70 108.15 2,232,057 +1.05(+0.98%)
Aug 18, 2020 106.52 107.65 105.62 107.10 2,551,305 +1.76(+1.67%)
Aug 17, 2020 102.01 105.50 101.75 105.34 2,816,197 +4.09(+4.04%)
Aug 14, 2020 103.21 104.36 100.91 101.25 3,416,000 +0.36(+0.36%)
Aug 13, 2020 99.44 102.12 98.31 100.89 3,254,142 +2.44(+2.48%)
Aug 12, 2020 98.61 100.41 97.23 98.45 3,190,829 +0.29(+0.30%)
Aug 11, 2020 97.10 100.50 93.37 98.16 8,322,298 +1.16(+1.20%)
Aug 10, 2020 102.81 102.81 96.70 97.00 7,263,895 -4.75(-4.67%)
Aug 07, 2020 107.20 107.39 100.28 101.75 6,637,300 -8.55(-7.75%)
Aug 06, 2020 114.56 115.41 109.03 110.30 3,869,707 -4.45(-3.88%)
Aug 05, 2020 114.97 116.18 113.98 114.75 4,431,325 -0.21(-0.18%)
Aug 04, 2020 115.56 116.00 112.78 114.96 2,667,031 -0.52(-0.45%)
Aug 03, 2020 114.48 116.18 112.25 115.48 4,290,864 +2.28(+2.01%)
Jul 31, 2020 112.91 113.84 109.41 113.20 2,813,200 +1.29(+1.15%)
Jul 30, 2020 111.00 112.80 108.91 111.91 2,893,802 -1.01(-0.89%)
Jul 29, 2020 107.61 113.83 107.40 112.92 5,176,486 +7.19(+6.80%)
Jul 28, 2020 104.40 109.28 103.82 105.73 4,703,714 +2.13(+2.06%)
Jul 27, 2020 101.32 104.35 100.17 103.60 4,535,647 +3.57(+3.57%)
Jul 24, 2020 99.10 101.67 97.06 100.03 4,076,700 -1.43(-1.41%)
Jul 23, 2020 104.56 105.66 99.60 101.46 3,724,798 -2.25(-2.17%)
Jul 22, 2020 106.60 107.18 102.60 103.71 3,862,283 -2.89(-2.71%)
Jul 21, 2020 108.44 108.47 104.44 106.60 3,628,103 -0.12(-0.11%)
Jul 20, 2020 101.89 106.95 101.66 106.72 5,957,916 +5.29(+5.22%)
Jul 17, 2020 101.40 102.87 99.00 101.43 5,725,500 +0.37(+0.37%)
Jul 16, 2020 102.10 102.82 98.61 101.06 5,092,719 -2.09(-2.03%)
Jul 15, 2020 105.58 106.02 100.59 103.15 4,946,640 -2.46(-2.33%)
Jul 14, 2020 107.14 109.35 99.12 105.61 9,071,607 -0.60(-0.56%)
Jul 13, 2020 118.02 118.58 105.72 106.21 7,225,492 -10.44(-8.95%)
Jul 10, 2020 117.57 118.25 115.41 116.65 3,437,200 -0.81(-0.69%)
Jul 09, 2020 115.51 118.38 113.11 117.46 7,062,912 +2.91(+2.54%)
Jul 08, 2020 107.37 114.69 107.10 114.55 6,950,373 +8.13(+7.64%)
Jul 07, 2020 107.00 108.67 105.21 106.42 4,584,154 +0.03(+0.03%)
Jul 06, 2020 109.34 109.68 104.71 106.39 7,910,948 -0.88(-0.82%)
Jul 02, 2020 103.65 107.70 102.30 107.27 9,060,900 +4.32(+4.20%)
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.