Novavax Inc (NQ: NVAX )

9.610 -0.230 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 203.35 211.48 200.52 207.31 2,790,994 +3.78(+1.86%)
Sep 29, 2021 211.10 215.55 198.13 203.53 3,752,650 -1.30(-0.63%)
Sep 28, 2021 227.19 231.89 202.22 204.83 8,383,127 -26.21(-11.34%)
Sep 27, 2021 248.55 249.04 227.40 231.04 4,660,493 -17.12(-6.90%)
Sep 24, 2021 257.30 257.30 246.25 248.16 3,007,117 -9.14(-3.55%)
Sep 23, 2021 234.24 260.69 233.54 257.30 6,955,976 +25.29(+10.90%)
Sep 22, 2021 231.41 234.11 224.15 232.01 2,357,231 +1.72(+0.75%)
Sep 21, 2021 227.89 231.98 223.00 230.29 2,870,684 +3.37(+1.49%)
Sep 20, 2021 224.07 233.45 222.14 226.92 3,272,115 -10.62(-4.47%)
Sep 17, 2021 238.21 239.00 228.21 237.54 3,137,158 +0.27(+0.11%)
Sep 16, 2021 231.14 239.70 229.50 237.27 2,217,859 +4.97(+2.14%)
Sep 15, 2021 234.73 236.32 223.05 232.30 2,873,051 -1.99(-0.85%)
Sep 14, 2021 233.08 242.50 232.10 234.29 2,784,347 +0.46(+0.20%)
Sep 13, 2021 247.42 248.67 230.21 233.83 3,999,412 -8.35(-3.45%)
Sep 10, 2021 247.34 253.39 240.25 242.18 5,196,050 -16.59(-6.41%)
Sep 09, 2021 268.00 274.10 250.36 258.77 6,701,412 -8.03(-3.01%)
Sep 08, 2021 273.06 277.80 261.15 266.80 3,751,114 -3.78(-1.40%)
Sep 07, 2021 256.55 271.95 256.40 270.58 5,984,821 +19.09(+7.59%)
Sep 03, 2021 254.00 255.48 242.55 251.49 4,328,197 -7.50(-2.90%)
Sep 02, 2021 252.44 261.48 251.01 258.99 3,353,749 +6.93(+2.75%)
Sep 01, 2021 238.00 258.77 235.11 252.06 6,120,591 +13.52(+5.67%)
Aug 31, 2021 235.00 244.90 232.20 238.54 4,076,331 +5.31(+2.28%)
Aug 30, 2021 224.30 238.20 223.75 233.23 2,682,287 +6.56(+2.89%)
Aug 27, 2021 230.83 230.83 222.10 226.67 2,903,517 -3.67(-1.59%)
Aug 26, 2021 238.18 242.56 227.45 230.34 2,693,668 -7.84(-3.29%)
Aug 25, 2021 229.20 245.87 228.51 238.18 3,745,758 +5.17(+2.22%)
Aug 24, 2021 243.14 243.14 228.02 233.01 5,819,264 -17.99(-7.17%)
Aug 23, 2021 236.00 251.13 231.08 251.00 4,822,318 +20.11(+8.71%)
Aug 20, 2021 221.45 231.35 219.21 230.89 3,969,653 +13.42(+6.17%)
Aug 19, 2021 220.63 230.44 216.75 217.47 3,132,974 -9.52(-4.19%)
Aug 18, 2021 236.39 238.40 223.65 226.99 2,812,023 -7.58(-3.23%)
Aug 17, 2021 217.60 238.84 213.00 234.57 5,181,517 +5.26(+2.29%)
Aug 16, 2021 248.60 249.34 221.33 229.31 7,801,985 -27.96(-10.87%)
Aug 13, 2021 254.69 260.00 243.60 257.27 7,093,102 +10.03(+4.06%)
Aug 12, 2021 242.09 247.40 229.12 247.24 7,480,801 +12.94(+5.52%)
Aug 11, 2021 234.20 249.50 219.30 234.30 10,874,107 +4.09(+1.78%)
Aug 10, 2021 219.14 247.98 219.14 230.21 13,430,445 +17.08(+8.01%)
Aug 09, 2021 192.97 216.98 192.00 213.13 9,522,216 +23.24(+12.24%)
Aug 06, 2021 200.00 202.77 186.05 189.89 15,243,063 -46.31(-19.61%)
Aug 05, 2021 229.80 246.65 227.20 236.20 11,005,768 +12.39(+5.54%)
Aug 04, 2021 206.17 231.25 202.57 223.81 14,521,493 +35.24(+18.69%)
Aug 03, 2021 182.51 188.58 178.95 188.57 2,345,115 +5.85(+3.20%)
Aug 02, 2021 183.82 186.50 177.17 182.72 2,741,420 +3.39(+1.89%)
Jul 30, 2021 183.12 186.34 178.10 179.33 2,197,803 -4.67(-2.54%)
Jul 29, 2021 194.00 194.69 182.25 184.00 2,413,158 -5.01(-2.65%)
Jul 28, 2021 185.42 189.48 180.37 189.01 2,666,907 +10.00(+5.59%)
Jul 27, 2021 188.52 191.64 172.01 179.01 4,295,724 -14.35(-7.42%)
Jul 26, 2021 201.00 205.12 192.48 193.36 2,707,436 -9.88(-4.86%)
Jul 23, 2021 212.06 215.24 198.01 203.24 3,522,458 -6.65(-3.17%)
Jul 22, 2021 212.73 216.88 206.38 209.89 2,516,077 -0.34(-0.16%)
Jul 21, 2021 201.70 215.02 197.50 210.23 3,847,002 +3.04(+1.47%)
Jul 20, 2021 214.08 230.90 197.92 207.19 9,837,622 -3.32(-1.58%)
Jul 19, 2021 187.29 219.45 186.65 210.51 7,358,359 +23.86(+12.78%)
Jul 16, 2021 182.00 191.44 178.86 186.65 3,142,440 +7.51(+4.19%)
Jul 15, 2021 177.03 185.20 176.20 179.14 2,224,660 +1.34(+0.75%)
Jul 14, 2021 184.94 189.30 176.30 177.80 2,687,706 -6.38(-3.46%)
Jul 13, 2021 185.66 188.39 182.31 184.18 1,600,367 -4.18(-2.22%)
Jul 12, 2021 188.03 191.07 184.60 188.36 1,993,482 -0.23(-0.12%)
Jul 09, 2021 189.29 192.00 184.33 188.59 2,264,902 -1.05(-0.55%)
Jul 08, 2021 178.63 196.25 177.05 189.64 4,216,137 +3.86(+2.08%)
Jul 07, 2021 215.51 215.59 185.49 185.78 6,425,110 -29.41(-13.67%)
Jul 06, 2021 214.00 221.62 213.10 215.19 3,275,950 -2.03(-0.93%)
Jul 02, 2021 215.80 222.40 209.20 217.22 4,430,880 +1.46(+0.68%)
Jul 01, 2021 215.00 216.00 207.51 215.76 2,781,061 +3.45(+1.62%)
Jun 30, 2021 208.27 217.72 208.05 212.31 3,311,312 +3.37(+1.61%)
Jun 29, 2021 195.17 210.04 193.35 208.94 4,029,354 +14.44(+7.42%)
Jun 28, 2021 195.46 198.60 187.96 194.50 3,555,678 +4.71(+2.48%)
Jun 25, 2021 193.86 202.38 189.54 189.79 12,779,693 -2.69(-1.40%)
Jun 24, 2021 193.00 198.00 189.00 192.48 2,290,395 +0.24(+0.12%)
Jun 23, 2021 195.06 198.76 187.10 192.24 3,845,580 -2.13(-1.10%)
Jun 22, 2021 180.51 195.61 179.67 194.37 4,626,243 +13.38(+7.39%)
Jun 21, 2021 173.85 183.98 173.33 180.99 5,043,407 +6.58(+3.77%)
Jun 18, 2021 177.01 179.58 170.51 174.41 2,876,980 -5.48(-3.05%)
Jun 17, 2021 184.01 185.00 178.38 179.89 3,754,838 +3.65(+2.07%)
Jun 16, 2021 182.80 189.40 168.80 176.24 8,096,590 -10.83(-5.79%)
Jun 15, 2021 200.00 201.80 186.00 187.07 6,816,797 -20.64(-9.94%)
Jun 14, 2021 225.44 229.50 200.61 207.71 11,186,713 -1.97(-0.94%)
Jun 11, 2021 204.50 211.27 201.65 209.68 2,552,703 +4.74(+2.31%)
Jun 10, 2021 205.68 212.67 197.14 204.94 3,532,712 -4.70(-2.24%)
Jun 09, 2021 200.00 214.50 199.99 209.64 4,911,991 +10.79(+5.43%)
Jun 08, 2021 197.50 204.22 185.57 198.85 3,780,794 +3.81(+1.95%)
Jun 07, 2021 186.00 199.00 182.56 195.04 3,645,757 +12.03(+6.57%)
Jun 04, 2021 174.99 186.23 173.52 183.01 2,990,119 +9.32(+5.37%)
Jun 03, 2021 165.44 177.64 164.58 173.69 3,028,041 +2.39(+1.40%)
Jun 02, 2021 143.59 175.75 141.05 171.30 5,673,125 +25.90(+17.81%)
Jun 01, 2021 149.14 150.39 142.72 145.40 2,346,548 -2.22(-1.50%)
May 28, 2021 151.29 154.40 147.11 147.62 1,705,861 -3.13(-2.08%)
May 27, 2021 153.55 157.88 147.16 150.75 5,865,913 -0.15(-0.10%)
May 26, 2021 147.01 151.88 145.00 150.90 1,825,621 +3.35(+2.27%)
May 25, 2021 148.50 149.74 143.24 147.55 2,132,742 +1.63(+1.12%)
May 24, 2021 144.30 151.19 142.75 145.92 1,791,250 +2.91(+2.03%)
May 21, 2021 149.21 149.70 142.58 143.01 1,674,474 -3.38(-2.31%)
May 20, 2021 144.11 147.95 142.14 146.39 2,023,735 +4.25(+2.99%)
May 19, 2021 139.64 146.44 137.89 142.14 1,894,140 -2.41(-1.67%)
May 18, 2021 140.29 151.57 140.29 144.55 2,828,352 +4.39(+3.13%)
May 17, 2021 133.01 140.67 128.58 140.16 2,812,756 +8.47(+6.43%)
May 14, 2021 121.25 136.36 118.31 131.69 4,242,389 +10.69(+8.83%)
May 13, 2021 129.40 133.44 117.12 121.00 5,067,914 -6.82(-5.34%)
May 12, 2021 132.50 139.86 125.46 127.82 4,734,188 -10.36(-7.50%)
May 11, 2021 134.05 146.80 121.74 138.18 8,355,131 -22.32(-13.91%)
May 10, 2021 172.04 174.89 158.01 160.50 5,360,244 -15.50(-8.81%)
May 07, 2021 177.99 179.50 170.10 176.00 2,571,197 +3.48(+2.02%)
May 06, 2021 156.00 176.88 155.00 172.52 6,211,154 +0.78(+0.45%)
May 05, 2021 186.94 194.99 160.00 171.74 6,625,837 -8.93(-4.94%)
May 04, 2021 184.65 191.97 170.00 180.67 6,325,776 -14.45(-7.41%)
May 03, 2021 238.50 239.79 190.00 195.12 8,580,013 -41.81(-17.65%)
Apr 30, 2021 239.50 249.45 235.11 236.93 2,447,600 -0.60(-0.25%)
Apr 29, 2021 247.72 252.25 231.11 237.53 2,342,376 -6.74(-2.76%)
Apr 28, 2021 253.08 253.34 235.10 244.27 4,320,488 -13.40(-5.20%)
Apr 27, 2021 221.87 263.67 220.20 257.67 7,356,578 +36.17(+16.33%)
Apr 26, 2021 209.90 225.68 204.21 221.50 2,874,321 +13.89(+6.69%)
Apr 23, 2021 207.50 213.98 203.11 207.61 2,037,000 +0.31(+0.15%)
Apr 22, 2021 213.90 217.00 203.01 207.30 2,626,896 -5.53(-2.60%)
Apr 21, 2021 204.77 217.21 200.78 212.83 2,449,731 +4.68(+2.25%)
Apr 20, 2021 217.11 222.32 200.01 208.15 2,665,074 -13.35(-6.03%)
Apr 19, 2021 220.00 227.98 212.37 221.50 3,141,617 -5.85(-2.57%)
Apr 16, 2021 201.71 228.10 200.50 227.35 4,510,900 +25.26(+12.50%)
Apr 15, 2021 202.11 207.23 195.77 202.09 2,001,880 +0.75(+0.37%)
Apr 14, 2021 197.50 211.54 196.40 201.34 4,988,727 +6.68(+3.43%)
Apr 13, 2021 184.77 201.01 182.56 194.66 6,057,344 +19.01(+10.82%)
Apr 12, 2021 183.00 184.97 172.22 175.65 2,032,448 -4.09(-2.28%)
Apr 09, 2021 174.60 184.41 174.02 179.74 2,142,100 +3.47(+1.97%)
Apr 08, 2021 173.39 179.25 173.00 176.27 1,701,851 +4.50(+2.62%)
Apr 07, 2021 178.03 179.00 170.49 171.77 1,859,589 -6.99(-3.91%)
Apr 06, 2021 175.85 182.72 173.11 178.76 1,480,191 +1.47(+0.83%)
Apr 05, 2021 190.77 191.00 175.88 177.29 2,183,620 -8.53(-4.59%)
Apr 01, 2021 183.50 189.77 180.76 185.82 1,985,100 +4.51(+2.49%)
Mar 31, 2021 177.54 185.13 173.85 181.31 2,157,725 +7.99(+4.61%)
Mar 30, 2021 170.67 177.44 165.51 173.32 1,885,851 -0.43(-0.25%)
Mar 29, 2021 174.50 176.94 165.20 173.75 3,157,144 -8.37(-4.60%)
Mar 26, 2021 185.57 197.25 176.00 182.12 3,811,400 +3.89(+2.18%)
Mar 25, 2021 188.25 202.50 159.09 178.23 7,396,193 -22.01(-10.99%)
Mar 24, 2021 222.61 225.60 198.61 200.24 2,500,609 -19.60(-8.92%)
Mar 23, 2021 237.50 239.54 218.61 219.84 2,019,597 -17.36(-7.32%)
Mar 22, 2021 230.72 241.48 225.40 237.20 2,184,159 +8.95(+3.92%)
Mar 19, 2021 218.15 229.48 213.35 228.25 2,864,500 +10.99(+5.06%)
Mar 18, 2021 221.39 230.99 213.54 217.26 2,184,311 -8.20(-3.64%)
Mar 17, 2021 215.00 226.46 210.00 225.46 1,747,231 +3.23(+1.45%)
Mar 16, 2021 220.06 235.00 216.00 222.23 3,767,647 +4.77(+2.19%)
Mar 15, 2021 203.32 218.74 195.65 217.46 3,647,999 +14.69(+7.24%)
Mar 12, 2021 213.51 217.21 192.26 202.77 8,889,900 +15.14(+8.07%)
Mar 11, 2021 176.42 188.25 176.00 187.63 3,557,041 +15.13(+8.77%)
Mar 10, 2021 174.11 175.77 167.56 172.50 1,785,801 +2.60(+1.53%)
Mar 09, 2021 168.12 171.90 161.29 169.90 3,041,632 +12.03(+7.62%)
Mar 08, 2021 180.30 187.62 155.56 157.87 4,344,714 -16.97(-9.71%)
Mar 05, 2021 166.59 175.89 149.12 174.84 5,826,700 +16.74(+10.59%)
Mar 04, 2021 177.77 188.71 147.39 158.10 7,522,008 -25.51(-13.89%)
Mar 03, 2021 199.99 205.00 183.21 183.61 4,067,405 -22.38(-10.86%)
Mar 02, 2021 225.75 229.95 198.27 205.99 6,298,495 -34.30(-14.27%)
Mar 01, 2021 238.24 242.51 227.15 240.29 2,391,642 +9.06(+3.92%)
Feb 26, 2021 225.50 233.44 217.87 231.23 2,025,500 +9.73(+4.39%)
Feb 25, 2021 239.99 249.00 220.31 221.50 2,457,749 -18.44(-7.69%)
Feb 24, 2021 243.90 247.94 234.21 239.94 1,661,047 -3.29(-1.35%)
Feb 23, 2021 232.00 245.09 212.77 243.23 3,244,508 -1.86(-0.76%)
Feb 22, 2021 268.00 277.15 241.16 245.09 3,470,062 -32.79(-11.80%)
Feb 19, 2021 284.00 292.00 275.61 277.88 3,452,300 +12.59(+4.75%)
Feb 18, 2021 271.99 281.00 262.60 265.29 2,045,899 -8.69(-3.17%)
Feb 17, 2021 249.20 274.97 247.00 273.98 2,765,176 +11.28(+4.29%)
Feb 16, 2021 291.45 297.00 260.00 262.70 4,446,347 -27.06(-9.34%)
Feb 12, 2021 295.00 304.10 286.20 289.76 2,327,000 -8.50(-2.85%)
Feb 11, 2021 304.70 305.98 292.00 298.26 1,812,438 -0.10(-0.03%)
Feb 10, 2021 315.18 323.55 283.00 298.36 3,638,732 -17.51(-5.54%)
Feb 09, 2021 324.50 331.68 312.00 315.87 4,117,343 -4.06(-1.27%)
Feb 08, 2021 295.16 329.99 292.75 319.93 6,959,972 +29.75(+10.25%)
Feb 05, 2021 283.62 300.00 280.45 290.18 4,397,800 +9.26(+3.30%)
Feb 04, 2021 283.05 290.48 276.24 280.92 5,484,479 -3.29(-1.16%)
Feb 03, 2021 255.90 297.00 249.36 284.21 7,596,220 +19.80(+7.49%)
Feb 02, 2021 269.48 271.79 246.56 264.41 8,054,360 -3.89(-1.45%)
Feb 01, 2021 242.52 276.00 238.50 268.30 13,913,434 +47.36(+21.44%)
Jan 29, 2021 191.05 235.50 172.00 220.94 36,661,300 +86.93(+64.87%)
Jan 28, 2021 131.00 140.42 129.57 134.01 8,917,714 +2.83(+2.16%)
Jan 27, 2021 124.00 136.34 121.74 131.18 3,978,640 +4.02(+3.16%)
Jan 26, 2021 131.61 132.47 126.68 127.16 2,249,454 -4.30(-3.27%)
Jan 25, 2021 126.50 131.50 125.14 131.46 3,006,374 +4.48(+3.53%)
Jan 22, 2021 123.15 127.21 121.43 126.98 2,598,500 +4.58(+3.74%)
Jan 21, 2021 125.50 129.80 122.12 122.40 2,463,094 -2.65(-2.12%)
Jan 20, 2021 129.75 132.53 121.26 125.05 3,126,011 -2.95(-2.30%)
Jan 19, 2021 128.89 136.88 126.88 128.00 3,914,501 +0.57(+0.45%)
Jan 15, 2021 129.69 135.71 126.92 127.43 3,312,000 -2.55(-1.96%)
Jan 14, 2021 127.09 131.36 124.00 129.98 2,496,890 +3.77(+2.99%)
Jan 13, 2021 124.15 133.00 123.90 126.21 3,488,062 +2.07(+1.67%)
Jan 12, 2021 117.17 124.79 115.61 124.14 2,894,035 +7.66(+6.58%)
Jan 11, 2021 118.43 122.11 113.51 116.48 4,174,278 -5.38(-4.41%)
Jan 08, 2021 129.94 137.58 120.66 121.86 5,389,400 -6.33(-4.93%)
Jan 07, 2021 124.80 129.95 124.03 128.18 2,907,379 +4.44(+3.59%)
Jan 06, 2021 115.51 124.25 114.37 123.74 3,191,648 +7.50(+6.45%)
Jan 05, 2021 112.01 119.38 109.72 116.24 2,518,783 +3.26(+2.89%)
Jan 04, 2021 112.70 114.77 109.01 112.98 2,567,547 +1.47(+1.32%)
Dec 31, 2020 111.51 111.51 111.51 2,791,422 -7.45(-6.26%)
Dec 30, 2020 122.00 125.50 116.71 118.96 2,791,422 -1.31(-1.09%)
Dec 29, 2020 117.51 121.87 113.69 120.27 2,917,383 +3.42(+2.93%)
Dec 28, 2020 129.24 130.00 116.52 116.85 4,830,675 -12.49(-9.66%)
Dec 24, 2020 127.52 132.23 122.06 129.34 3,690,500 +1.69(+1.32%)
Dec 23, 2020 111.88 130.00 107.08 127.65 6,673,459 +12.28(+10.64%)
Dec 22, 2020 123.92 124.34 109.00 115.37 6,363,793 -8.69(-7.00%)
Dec 21, 2020 125.47 130.68 123.02 124.06 2,756,426 -0.79(-0.63%)
Dec 18, 2020 130.97 130.99 122.83 124.85 4,237,400 -6.90(-5.24%)
Dec 17, 2020 124.48 132.66 123.68 131.75 5,062,557 +10.87(+8.99%)
Dec 16, 2020 121.72 122.46 113.61 120.88 4,066,712 -5.34(-4.23%)
Dec 15, 2020 130.83 130.90 120.46 126.22 2,721,891 -3.48(-2.68%)
Dec 14, 2020 130.11 135.47 127.42 129.70 4,682,493 +4.82(+3.86%)
Dec 11, 2020 118.75 129.75 118.75 124.88 6,060,800 +9.79(+8.51%)
Dec 10, 2020 110.33 117.00 110.11 115.09 2,467,579 -0.13(-0.11%)
Dec 09, 2020 123.62 123.75 106.11 115.22 5,553,583 -4.90(-4.08%)
Dec 08, 2020 124.60 125.91 117.26 120.12 3,730,717 -3.00(-2.44%)
Dec 07, 2020 126.90 130.65 122.75 123.12 3,261,025 -3.13(-2.48%)
Dec 04, 2020 129.37 130.49 125.04 126.25 2,181,700 -2.91(-2.25%)
Dec 03, 2020 124.98 132.00 124.62 129.16 3,227,873 +3.68(+2.93%)
Dec 02, 2020 121.01 127.87 115.51 125.48 3,964,474 +2.01(+1.63%)
Dec 01, 2020 150.00 150.50 120.00 123.47 12,337,767 -16.03(-11.49%)
Nov 30, 2020 119.26 147.50 118.50 139.50 16,351,445 +13.81(+10.99%)
Nov 27, 2020 108.10 132.00 107.00 125.69 11,777,400 +23.09(+22.50%)
Nov 25, 2020 95.32 103.88 94.67 102.60 3,794,600 +7.27(+7.63%)
Nov 24, 2020 95.26 97.48 90.76 95.33 3,099,283 +1.35(+1.44%)
Nov 23, 2020 88.99 98.45 88.00 93.98 6,548,378 +7.43(+8.58%)
Nov 20, 2020 86.61 88.83 85.62 86.55 2,561,000 +0.15(+0.17%)
Nov 19, 2020 89.00 90.75 85.67 86.40 3,242,889 -3.51(-3.90%)
Nov 18, 2020 92.30 93.48 87.26 89.91 2,522,353 -2.09(-2.27%)
Nov 17, 2020 89.95 94.40 88.06 92.00 2,918,080 +1.35(+1.49%)
Nov 16, 2020 95.70 96.00 84.60 90.65 6,845,797 -5.95(-6.16%)
Nov 13, 2020 93.19 98.24 91.40 96.60 3,742,100 +5.73(+6.31%)
Nov 12, 2020 85.77 95.37 85.29 90.87 4,953,366 +5.86(+6.89%)
Nov 11, 2020 80.10 88.20 80.01 85.01 3,979,411 +6.27(+7.96%)
Nov 10, 2020 85.30 85.81 76.59 78.74 6,838,270 -11.57(-12.81%)
Nov 09, 2020 95.38 101.20 89.80 90.31 6,569,474 +0.45(+0.50%)
Nov 06, 2020 92.40 92.86 88.25 89.86 1,893,000 -3.25(-3.49%)
Nov 05, 2020 89.20 93.39 87.70 93.11 2,228,465 +5.84(+6.69%)
Nov 04, 2020 84.10 88.67 84.10 87.27 2,269,804 +3.63(+4.34%)
Nov 03, 2020 82.25 84.48 80.68 83.64 1,815,981 +1.24(+1.50%)
Nov 02, 2020 82.27 85.59 80.76 82.40 1,852,987 +1.69(+2.09%)
Oct 30, 2020 86.23 86.99 78.50 80.71 3,013,800 -6.92(-7.90%)
Oct 29, 2020 82.94 89.30 80.50 87.63 2,814,500 +6.30(+7.75%)
Oct 28, 2020 87.53 88.00 81.07 81.33 3,410,857 -8.26(-9.22%)
Oct 27, 2020 87.44 93.70 87.08 89.59 2,899,333 +2.21(+2.53%)
Oct 26, 2020 91.03 94.23 86.53 87.38 2,765,299 -5.75(-6.17%)
Oct 23, 2020 92.84 93.20 86.45 93.13 3,106,900 -0.46(-0.49%)
Oct 22, 2020 90.60 95.50 88.81 93.59 2,573,589 +2.43(+2.67%)
Oct 21, 2020 97.03 98.05 90.00 91.16 3,394,958 -7.20(-7.32%)
Oct 20, 2020 102.70 103.50 95.80 98.36 4,042,592 -3.69(-3.62%)
Oct 19, 2020 107.80 108.20 100.37 102.05 2,707,027 -4.99(-4.66%)
Oct 16, 2020 111.68 112.50 106.01 107.04 2,122,800 -4.38(-3.93%)
Oct 15, 2020 110.27 112.95 106.54 111.42 2,299,646 -0.34(-0.30%)
Oct 14, 2020 119.23 121.92 111.76 111.76 2,445,413 -5.52(-4.71%)
Oct 13, 2020 111.41 120.65 110.95 117.28 4,423,882 +7.06(+6.41%)
Oct 12, 2020 111.25 112.70 109.35 110.22 1,784,255 -1.00(-0.90%)
Oct 09, 2020 112.30 115.60 111.08 111.22 2,421,500 +0.20(+0.18%)
Oct 08, 2020 110.95 114.35 109.20 111.02 2,351,306 +1.02(+0.93%)
Oct 07, 2020 108.30 110.40 107.45 110.00 1,860,433 +2.59(+2.41%)
Oct 06, 2020 109.20 113.08 106.22 107.41 2,486,327 -2.76(-2.51%)
Oct 05, 2020 105.13 110.71 104.10 110.17 3,207,615 +6.57(+6.34%)
Oct 02, 2020 101.70 107.99 100.22 103.60 2,731,800 -1.30(-1.24%)
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.