Alteryx Inc (NY: AYX )

77.06 USD +2.15 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 121.79 121.79 121.79 732,423 -2.03(-1.64%)
Dec 30, 2020 123.04 124.55 122.53 123.82 732,423 +1.49(+1.22%)
Dec 29, 2020 126.79 127.25 120.62 122.33 1,306,749 -2.89(-2.31%)
Dec 28, 2020 130.57 131.65 123.93 125.22 1,062,546 -3.72(-2.89%)
Dec 24, 2020 130.30 131.16 127.44 128.94 557,500 -1.10(-0.85%)
Dec 23, 2020 133.78 134.00 129.70 130.04 1,198,163 -2.36(-1.78%)
Dec 22, 2020 129.50 133.90 127.54 132.40 1,715,407 +3.59(+2.79%)
Dec 21, 2020 123.95 131.10 123.95 128.81 1,474,181 +1.82(+1.43%)
Dec 18, 2020 128.06 129.47 125.56 126.99 1,379,900 -0.87(-0.68%)
Dec 17, 2020 125.00 128.47 123.09 127.86 1,319,905 +3.83(+3.09%)
Dec 16, 2020 120.82 126.58 120.68 124.03 1,614,700 +4.26(+3.56%)
Dec 15, 2020 119.72 121.24 118.35 119.77 2,334,795 +0.63(+0.53%)
Dec 14, 2020 117.83 120.44 117.00 119.14 1,186,334 +1.13(+0.96%)
Dec 11, 2020 117.29 119.55 115.67 118.01 963,300 +0.41(+0.35%)
Dec 10, 2020 117.81 119.79 116.93 117.60 1,040,768 -0.20(-0.17%)
Dec 09, 2020 120.71 121.14 116.40 117.80 1,403,737 -3.17(-2.62%)
Dec 08, 2020 118.89 121.98 117.29 120.97 1,461,466 +3.02(+2.56%)
Dec 07, 2020 118.99 120.59 117.58 117.95 1,041,280 -0.29(-0.25%)
Dec 04, 2020 117.50 118.70 116.76 118.24 1,165,800 +1.48(+1.27%)
Dec 03, 2020 117.49 119.00 116.41 116.76 1,508,381 -1.55(-1.31%)
Dec 02, 2020 114.63 119.27 112.80 118.31 1,487,908 +2.30(+1.98%)
Dec 01, 2020 115.45 117.29 114.24 116.01 2,387,793 -3.83(-3.20%)
Nov 30, 2020 119.50 120.69 115.04 119.84 1,146,461 +0.39(+0.33%)
Nov 27, 2020 119.37 122.97 119.00 119.45 951,400 +2.07(+1.76%)
Nov 25, 2020 113.77 119.73 113.55 117.38 1,576,300 +5.38(+4.80%)
Nov 24, 2020 113.50 113.89 111.22 112.00 1,581,059 -1.08(-0.96%)
Nov 23, 2020 117.41 117.93 112.10 113.08 1,781,423 -3.92(-3.35%)
Nov 20, 2020 115.50 118.36 114.30 117.00 1,271,200 +1.72(+1.49%)
Nov 19, 2020 112.20 115.85 111.94 115.28 976,481 +3.09(+2.75%)
Nov 18, 2020 113.50 116.00 111.06 112.19 967,571 -1.25(-1.10%)
Nov 17, 2020 109.87 113.77 108.99 113.44 1,516,714 +3.92(+3.58%)
Nov 16, 2020 110.20 111.41 108.02 109.52 2,847,648 -1.45(-1.31%)
Nov 13, 2020 115.00 115.53 110.77 110.97 1,486,700 -2.42(-2.13%)
Nov 12, 2020 115.16 117.54 113.07 113.39 1,248,007 -1.77(-1.54%)
Nov 11, 2020 111.70 115.48 110.16 115.16 1,494,826 +5.26(+4.79%)
Nov 10, 2020 115.00 115.29 108.30 109.90 2,611,914 -5.31(-4.61%)
Nov 09, 2020 116.46 120.73 114.54 115.21 2,508,604 -0.21(-0.18%)
Nov 06, 2020 129.49 129.49 115.25 115.42 6,859,600 -29.25(-20.22%)
Nov 05, 2020 139.62 145.41 136.86 144.67 1,661,770 +9.00(+6.63%)
Nov 04, 2020 134.07 138.39 133.10 135.67 1,262,987 +7.47(+5.83%)
Nov 03, 2020 123.80 129.41 123.80 128.20 747,421 +5.95(+4.87%)
Nov 02, 2020 125.78 127.72 121.27 122.25 1,186,728 -3.10(-2.47%)
Oct 30, 2020 133.53 134.62 123.98 125.35 1,611,100 -9.10(-6.77%)
Oct 29, 2020 136.30 136.82 132.57 134.45 803,536 -1.62(-1.19%)
Oct 28, 2020 140.33 140.88 135.74 136.07 833,990 -6.77(-4.74%)
Oct 27, 2020 138.59 143.43 138.59 142.84 763,174 +5.25(+3.82%)
Oct 26, 2020 137.78 139.74 134.60 137.59 1,236,847 -1.23(-0.89%)
Oct 23, 2020 136.94 138.89 134.39 138.82 744,100 +2.52(+1.85%)
Oct 22, 2020 136.68 139.67 134.00 136.30 2,027,230 -0.92(-0.67%)
Oct 21, 2020 139.40 141.32 136.30 137.22 752,410 -2.31(-1.66%)
Oct 20, 2020 141.65 143.41 139.27 139.53 645,739 -0.85(-0.61%)
Oct 19, 2020 140.81 144.44 139.99 140.38 1,177,474 +0.24(+0.17%)
Oct 16, 2020 142.00 143.49 139.98 140.14 734,600 +0.95(+0.68%)
Oct 15, 2020 138.97 141.56 137.56 139.19 1,299,284 -2.52(-1.78%)
Oct 14, 2020 144.01 145.88 140.72 141.71 1,252,727 -2.25(-1.56%)
Oct 13, 2020 146.10 149.69 143.82 143.96 2,181,028 -3.40(-2.31%)
Oct 12, 2020 153.90 154.83 147.20 147.36 1,897,867 -4.61(-3.03%)
Oct 09, 2020 148.20 153.86 147.06 151.97 1,335,200 +5.05(+3.44%)
Oct 08, 2020 146.84 154.01 146.12 146.92 2,408,099 +3.24(+2.26%)
Oct 07, 2020 145.06 147.50 142.30 143.68 2,408,879 -2.28(-1.56%)
Oct 06, 2020 139.00 148.00 137.40 145.96 11,422,957 +32.08(+28.17%)
Oct 05, 2020 113.65 115.78 111.74 113.88 3,045,046 +0.79(+0.70%)
Oct 02, 2020 114.03 117.86 112.50 113.09 1,198,900 -4.50(-3.83%)
Oct 01, 2020 115.28 118.35 113.14 117.59 1,315,973 +4.04(+3.56%)
Sep 30, 2020 112.80 116.00 112.34 113.55 1,406,285 -0.25(-0.22%)
Sep 29, 2020 113.60 114.50 112.52 113.80 945,876 +0.11(+0.10%)
Sep 28, 2020 113.00 114.77 110.90 113.69 1,035,479 +1.79(+1.60%)
Sep 25, 2020 107.27 112.07 105.99 111.90 1,105,000 +5.36(+5.03%)
Sep 24, 2020 106.48 107.71 103.50 106.54 1,366,081 +0.83(+0.79%)
Sep 23, 2020 111.37 111.37 105.50 105.71 1,115,204 -4.83(-4.37%)
Sep 22, 2020 111.05 112.05 107.10 110.54 948,960 +0.23(+0.21%)
Sep 21, 2020 105.74 110.76 104.50 110.31 1,349,815 +2.38(+2.21%)
Sep 18, 2020 108.17 109.20 105.10 107.93 949,700 +0.74(+0.69%)
Sep 17, 2020 106.99 108.00 104.76 107.19 1,451,306 -1.30(-1.20%)
Sep 16, 2020 111.14 111.34 107.83 108.49 1,355,261 -2.32(-2.09%)
Sep 15, 2020 108.00 111.50 107.61 110.81 1,068,998 +4.72(+4.45%)
Sep 14, 2020 108.71 110.44 105.99 106.09 1,752,118 -1.20(-1.12%)
Sep 11, 2020 110.53 111.00 105.38 107.29 1,271,900 -1.91(-1.75%)
Sep 10, 2020 112.85 114.12 108.81 109.20 1,478,146 -2.96(-2.64%)
Sep 09, 2020 113.02 113.49 108.50 112.16 1,365,934 +1.97(+1.79%)
Sep 08, 2020 107.00 112.89 106.21 110.19 1,858,506 -1.38(-1.24%)
Sep 04, 2020 115.00 116.90 103.92 111.57 2,830,300 -5.42(-4.63%)
Sep 03, 2020 122.99 123.64 114.01 116.99 2,528,303 -8.96(-7.11%)
Sep 02, 2020 123.80 126.28 119.82 125.95 1,881,112 +4.10(+3.36%)
Sep 01, 2020 121.24 124.13 119.93 121.85 1,508,044 +1.02(+0.84%)
Aug 31, 2020 120.98 122.31 118.91 120.83 1,617,991 -0.16(-0.13%)
Aug 28, 2020 125.23 126.00 120.33 120.99 2,525,500 -4.08(-3.26%)
Aug 27, 2020 118.99 126.31 116.85 125.07 5,501,577 +5.50(+4.60%)
Aug 26, 2020 111.00 120.91 110.51 119.57 5,570,813 +10.54(+9.67%)
Aug 25, 2020 108.91 110.44 107.90 109.03 1,877,195 -0.93(-0.85%)
Aug 24, 2020 112.00 112.54 108.53 109.96 3,931,500 -1.86(-1.66%)
Aug 21, 2020 113.60 114.97 110.71 111.82 1,847,200 -1.96(-1.72%)
Aug 20, 2020 110.30 114.25 110.11 113.78 2,395,175 +3.29(+2.98%)
Aug 19, 2020 113.87 114.47 110.09 110.49 2,108,649 -3.24(-2.85%)
Aug 18, 2020 117.00 117.81 111.79 113.73 2,654,430 -0.94(-0.82%)
Aug 17, 2020 111.39 115.21 110.61 114.67 3,324,671 +4.77(+4.34%)
Aug 14, 2020 112.00 112.62 108.62 109.90 1,926,700 -0.44(-0.40%)
Aug 13, 2020 109.04 110.87 107.70 110.34 2,506,782 +2.55(+2.37%)
Aug 12, 2020 112.55 116.00 107.10 107.79 4,941,043 -2.95(-2.66%)
Aug 11, 2020 108.51 116.20 106.51 110.74 5,998,514 +1.51(+1.38%)
Aug 10, 2020 118.61 119.14 107.52 109.23 10,094,900 -12.15(-10.01%)
Aug 07, 2020 130.10 130.50 117.35 121.38 17,249,800 -47.62(-28.18%)
Aug 06, 2020 177.20 178.09 168.70 169.00 2,659,921 -9.66(-5.41%)
Aug 05, 2020 176.00 181.08 174.52 178.66 940,186 +2.38(+1.35%)
Aug 04, 2020 177.05 179.89 175.23 176.28 810,527 -1.29(-0.73%)
Aug 03, 2020 177.45 179.50 171.71 177.57 1,152,852 +2.08(+1.19%)
Jul 31, 2020 175.36 176.03 169.90 175.49 832,200 +2.00(+1.15%)
Jul 30, 2020 168.17 175.28 168.11 173.49 1,201,519 +1.22(+0.71%)
Jul 29, 2020 169.04 174.39 168.89 172.27 804,300 +7.16(+4.34%)
Jul 28, 2020 167.35 169.15 164.90 165.11 436,930 -1.60(-0.96%)
Jul 27, 2020 166.15 167.78 162.88 166.71 614,870 +4.11(+2.53%)
Jul 24, 2020 160.00 164.82 157.56 162.60 812,800 -0.76(-0.47%)
Jul 23, 2020 168.16 173.55 161.33 163.36 1,112,577 -4.80(-2.85%)
Jul 22, 2020 169.26 172.51 166.80 168.16 682,773 -0.35(-0.21%)
Jul 21, 2020 174.00 174.00 166.33 168.51 945,796 -3.08(-1.79%)
Jul 20, 2020 163.00 171.97 162.41 171.59 840,286 +9.78(+6.04%)
Jul 17, 2020 160.38 162.56 157.56 161.81 672,400 +3.13(+1.97%)
Jul 16, 2020 162.00 162.93 155.10 158.68 1,176,502 -3.77(-2.32%)
Jul 15, 2020 164.00 165.96 159.01 162.45 1,048,983 -2.69(-1.63%)
Jul 14, 2020 160.01 165.27 153.72 165.14 1,530,005 +3.90(+2.42%)
Jul 13, 2020 178.29 180.27 159.54 161.24 2,272,712 -16.78(-9.43%)
Jul 10, 2020 183.31 183.92 177.09 178.02 1,018,500 -3.96(-2.18%)
Jul 09, 2020 184.24 185.75 176.40 181.98 1,194,982 +2.29(+1.27%)
Jul 08, 2020 175.85 180.17 173.91 179.69 988,212 +6.08(+3.50%)
Jul 07, 2020 170.68 179.24 170.00 173.61 851,750 +1.94(+1.13%)
Jul 06, 2020 177.00 179.13 170.58 171.67 1,123,114 -2.25(-1.29%)
Jul 02, 2020 177.60 179.39 173.69 173.92 1,143,500 -1.30(-0.74%)
Jul 01, 2020 164.35 176.94 163.41 175.22 1,869,094 +10.94(+6.66%)
Jun 30, 2020 160.12 166.43 158.68 164.28 2,178,714 +3.79(+2.36%)
Jun 29, 2020 162.97 163.31 156.55 160.49 947,951 -1.93(-1.19%)
Jun 26, 2020 165.30 166.60 158.40 162.42 1,484,000 -1.83(-1.11%)
Jun 25, 2020 160.67 164.56 157.61 164.25 1,011,077 +5.96(+3.77%)
Jun 24, 2020 162.64 165.46 153.22 158.29 1,640,576 -5.22(-3.19%)
Jun 23, 2020 167.90 168.01 162.19 163.51 1,490,184 -3.13(-1.88%)
Jun 22, 2020 165.95 168.56 162.62 166.64 1,677,615 +3.08(+1.88%)
Jun 19, 2020 164.23 168.38 160.53 163.56 1,937,100 +2.78(+1.73%)
Jun 18, 2020 152.98 162.90 152.27 160.78 2,281,107 +9.79(+6.48%)
Jun 17, 2020 147.55 155.71 146.55 150.99 2,000,446 +5.30(+3.64%)
Jun 16, 2020 145.42 148.15 141.44 145.69 1,467,057 +2.75(+1.92%)
Jun 15, 2020 137.86 144.50 137.13 142.94 1,357,214 +1.81(+1.28%)
Jun 12, 2020 141.67 144.94 136.53 141.13 968,500 +3.93(+2.86%)
Jun 11, 2020 141.42 145.85 134.91 137.20 1,776,867 -8.90(-6.09%)
Jun 10, 2020 141.13 146.86 140.33 146.10 1,363,366 +6.98(+5.02%)
Jun 09, 2020 141.80 143.85 138.92 139.12 972,253 -3.94(-2.75%)
Jun 08, 2020 137.00 143.71 134.33 143.06 1,603,195 +6.45(+4.72%)
Jun 05, 2020 133.10 136.73 127.26 136.61 1,907,700 +0.85(+0.63%)
Jun 04, 2020 141.00 142.51 135.05 135.76 1,571,695 -6.93(-4.86%)
Jun 03, 2020 144.44 145.86 141.14 142.69 1,079,291 -1.30(-0.90%)
Jun 02, 2020 146.78 148.27 141.50 143.99 1,005,028 -2.07(-1.42%)
Jun 01, 2020 143.23 147.48 142.80 146.06 888,775 +2.12(+1.47%)
May 29, 2020 140.01 144.39 138.11 143.94 985,300 +4.11(+2.94%)
May 28, 2020 135.80 143.49 135.11 139.83 1,213,881 +3.79(+2.79%)
May 27, 2020 140.97 141.50 127.57 136.04 3,101,419 -7.31(-5.10%)
May 26, 2020 151.24 151.50 141.69 143.35 1,937,331 -5.25(-3.53%)
May 22, 2020 144.99 150.35 143.85 148.60 1,275,900 +5.88(+4.12%)
May 21, 2020 141.00 144.80 140.31 142.72 1,224,489 +1.85(+1.31%)
May 20, 2020 140.50 144.89 139.25 140.87 1,379,689 +3.34(+2.43%)
May 19, 2020 135.56 140.35 134.13 137.53 2,410,877 +8.57(+6.65%)
May 18, 2020 133.00 136.49 127.62 128.96 1,924,504 -0.99(-0.76%)
May 15, 2020 123.68 130.05 122.22 129.95 1,767,600 +4.45(+3.55%)
May 14, 2020 120.00 125.50 118.35 125.50 1,560,142 +3.33(+2.73%)
May 13, 2020 127.12 127.88 117.70 122.17 2,358,292 -5.11(-4.01%)
May 12, 2020 130.00 133.41 125.34 127.28 2,104,438 -1.12(-0.87%)
May 11, 2020 128.27 133.46 127.01 128.40 2,088,557 -2.25(-1.72%)
May 08, 2020 118.10 131.31 114.00 130.65 3,401,900 +11.69(+9.83%)
May 07, 2020 115.00 120.39 110.20 118.96 6,402,169 -3.54(-2.89%)
May 06, 2020 117.94 125.47 117.25 122.50 3,084,925 +6.44(+5.55%)
May 05, 2020 112.05 118.28 112.01 116.06 1,459,518 +5.30(+4.79%)
May 04, 2020 103.84 111.30 103.59 110.76 1,537,346 +5.01(+4.74%)
May 01, 2020 109.24 111.84 103.65 105.75 2,325,200 -7.43(-6.56%)
Apr 30, 2020 113.00 118.35 112.32 113.18 1,341,711 -0.17(-0.15%)
Apr 29, 2020 110.64 115.52 106.78 113.35 1,859,432 +5.02(+4.63%)
Apr 28, 2020 116.38 116.72 108.25 108.33 1,577,927 -5.69(-4.99%)
Apr 27, 2020 114.71 115.90 113.04 114.02 1,009,413 +1.48(+1.32%)
Apr 24, 2020 113.36 114.00 109.06 112.54 1,289,300 +0.65(+0.58%)
Apr 23, 2020 110.00 115.83 109.00 111.89 1,679,128 -4.16(-3.58%)
Apr 22, 2020 115.00 118.89 114.50 116.05 1,094,809 +4.82(+4.33%)
Apr 21, 2020 122.43 125.00 108.13 111.23 2,840,153 -13.63(-10.92%)
Apr 20, 2020 119.78 128.98 118.09 124.86 1,394,948 +3.54(+2.92%)
Apr 17, 2020 121.80 122.37 117.56 121.32 1,113,100 +3.82(+3.25%)
Apr 16, 2020 122.63 124.47 115.86 117.50 1,561,771 -1.01(-0.85%)
Apr 15, 2020 115.41 119.33 113.08 118.51 1,295,280 -1.05(-0.88%)
Apr 14, 2020 115.11 122.33 115.07 119.56 2,522,110 +10.26(+9.39%)
Apr 13, 2020 108.83 110.97 105.26 109.30 1,662,407 +1.38(+1.28%)
Apr 09, 2020 100.69 112.99 100.69 107.92 3,450,200 +10.98(+11.33%)
Apr 08, 2020 91.00 98.50 89.52 96.94 1,750,296 +7.71(+8.64%)
Apr 07, 2020 95.66 96.38 89.08 89.23 2,593,524 -0.67(-0.75%)
Apr 06, 2020 86.54 90.73 85.50 89.90 2,138,449 +8.16(+9.98%)
Apr 03, 2020 85.00 86.05 79.90 81.74 2,340,000 -1.76(-2.11%)
Apr 02, 2020 87.78 89.77 80.69 83.50 3,247,727 -5.06(-5.71%)
Apr 01, 2020 89.16 92.74 87.00 88.56 1,822,006 -6.61(-6.95%)
Mar 31, 2020 95.00 100.54 93.52 95.17 2,359,506 -0.73(-0.76%)
Mar 30, 2020 94.75 96.45 91.32 95.90 1,742,706 +2.56(+2.74%)
Mar 27, 2020 97.11 97.16 90.90 93.34 2,418,800 -7.71(-7.63%)
Mar 26, 2020 98.05 104.40 94.10 101.05 2,030,921 +4.83(+5.02%)
Mar 25, 2020 104.31 106.78 95.64 96.22 2,202,086 -7.03(-6.81%)
Mar 24, 2020 98.81 107.37 98.00 103.25 2,530,825 +10.54(+11.37%)
Mar 23, 2020 96.48 96.98 86.00 92.71 2,124,857 -3.07(-3.21%)
Mar 20, 2020 101.00 108.20 93.53 95.78 2,817,600 -2.45(-2.49%)
Mar 19, 2020 86.03 99.57 84.81 98.23 2,351,736 +11.59(+13.38%)
Mar 18, 2020 78.36 90.50 78.11 86.64 2,978,672 +1.76(+2.07%)
Mar 17, 2020 84.00 92.40 75.17 84.88 3,084,273 +3.90(+4.82%)
Mar 16, 2020 85.00 97.18 80.00 80.98 3,171,380 -22.21(-21.52%)
Mar 13, 2020 101.13 103.57 87.87 103.19 3,413,100 +7.84(+8.22%)
Mar 12, 2020 99.00 101.43 90.00 95.35 2,683,601 -13.19(-12.15%)
Mar 11, 2020 114.68 117.45 105.02 108.54 2,618,734 -9.81(-8.29%)
Mar 10, 2020 116.00 118.56 111.00 118.35 2,371,979 +7.84(+7.09%)
Mar 09, 2020 120.77 126.01 109.41 110.51 4,546,272 -23.68(-17.65%)
Mar 06, 2020 146.00 147.12 131.22 134.19 2,475,000 -15.49(-10.35%)
Mar 05, 2020 142.75 150.40 142.38 149.68 2,229,292 +4.92(+3.40%)
Mar 04, 2020 145.75 147.22 141.43 144.76 1,308,859 +3.02(+2.13%)
Mar 03, 2020 146.00 148.42 136.23 141.74 2,091,443 -3.43(-2.36%)
Mar 02, 2020 142.61 145.24 137.55 145.17 2,155,469 +5.55(+3.98%)
Feb 28, 2020 127.53 139.76 127.53 139.62 2,311,600 +6.68(+5.02%)
Feb 27, 2020 129.50 139.24 126.74 132.94 2,011,896 -3.84(-2.81%)
Feb 26, 2020 133.05 140.10 132.81 136.78 1,882,625 +4.09(+3.08%)
Feb 25, 2020 135.59 138.15 129.52 132.69 2,023,335 -0.95(-0.71%)
Feb 24, 2020 125.92 136.00 124.67 133.64 2,782,269 -4.13(-3.00%)
Feb 21, 2020 146.01 146.94 136.90 137.77 2,851,400 -9.31(-6.33%)
Feb 20, 2020 153.15 154.95 143.30 147.08 2,498,036 -6.18(-4.03%)
Feb 19, 2020 156.63 157.89 150.75 153.26 2,134,258 -3.38(-2.16%)
Feb 18, 2020 157.22 160.11 153.66 156.64 1,674,100 -1.36(-0.86%)
Feb 14, 2020 148.00 158.62 146.25 158.00 3,980,900 +13.50(+9.34%)
Feb 13, 2020 145.61 147.95 143.62 144.50 2,558,334 -2.02(-1.38%)
Feb 12, 2020 143.10 146.54 140.10 146.52 1,277,311 +4.19(+2.94%)
Feb 11, 2020 143.68 144.49 141.22 142.33 1,250,946 -0.61(-0.43%)
Feb 10, 2020 137.27 143.10 137.27 142.94 941,444 +5.26(+3.82%)
Feb 07, 2020 137.07 139.23 135.45 137.68 697,700 +1.44(+1.06%)
Feb 06, 2020 135.53 139.66 130.50 136.24 1,888,132 +1.03(+0.76%)
Feb 05, 2020 145.03 145.47 133.35 135.21 1,895,633 -9.71(-6.70%)
Feb 04, 2020 143.51 145.62 142.40 144.92 1,401,720 +5.35(+3.83%)
Feb 03, 2020 139.95 140.56 136.28 139.57 1,749,369 +0.10(+0.07%)
Jan 31, 2020 143.44 144.50 138.00 139.47 1,927,600 -4.11(-2.86%)
Jan 30, 2020 141.00 144.61 140.41 143.58 1,379,196 +2.17(+1.53%)
Jan 29, 2020 140.58 142.89 137.81 141.41 1,177,119 +2.00(+1.43%)
Jan 28, 2020 135.27 140.21 134.70 139.41 1,118,078 +4.86(+3.61%)
Jan 27, 2020 128.19 137.07 126.68 134.55 1,619,309 -0.13(-0.10%)
Jan 24, 2020 135.34 138.74 132.01 134.68 1,416,200 +1.53(+1.15%)
Jan 23, 2020 131.80 133.60 130.51 133.15 848,548 +1.40(+1.06%)
Jan 22, 2020 127.26 133.62 127.09 131.75 1,502,110 +5.53(+4.38%)
Jan 21, 2020 126.00 128.20 125.31 126.22 925,944 +0.15(+0.12%)
Jan 17, 2020 127.21 127.73 124.86 126.07 1,114,500 +0.06(+0.05%)
Jan 16, 2020 124.44 127.50 123.38 126.01 1,371,878 +2.41(+1.95%)
Jan 15, 2020 120.00 127.63 119.97 123.60 1,806,814 +3.23(+2.68%)
Jan 14, 2020 120.88 122.46 116.58 120.37 1,518,125 -0.54(-0.45%)
Jan 13, 2020 121.52 122.29 120.00 120.91 1,785,133 +1.02(+0.85%)
Jan 10, 2020 120.88 122.25 118.27 119.89 1,368,100 +0.78(+0.65%)
Jan 09, 2020 116.26 119.42 115.72 119.11 1,611,249 +3.97(+3.45%)
Jan 08, 2020 111.87 117.25 111.33 115.14 1,529,782 +3.13(+2.79%)
Jan 07, 2020 108.76 112.53 107.25 112.01 1,404,534 +3.32(+3.05%)
Jan 06, 2020 105.00 109.90 104.30 108.69 1,763,619 +1.86(+1.74%)
Jan 03, 2020 104.20 107.04 103.41 106.83 1,303,000 +1.83(+1.74%)
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.