Twilio (NY: TWLO )

411.82 USD +6.31 (+1.56%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 106.50 110.85 104.22 109.96 4,788,503 +3.40(+3.19%)
Sep 27, 2019 110.24 111.13 104.84 106.56 3,857,700 -4.34(-3.91%)
Sep 26, 2019 111.39 112.31 108.41 110.90 3,024,836 +0.47(+0.43%)
Sep 25, 2019 108.45 110.80 105.13 110.43 4,015,711 +1.32(+1.21%)
Sep 24, 2019 112.98 113.47 106.83 109.11 4,905,036 -3.82(-3.38%)
Sep 23, 2019 113.75 114.54 112.93 112.93 2,095,545 -1.29(-1.13%)
Sep 20, 2019 115.89 117.23 111.20 114.22 5,709,500 -0.89(-0.77%)
Sep 19, 2019 117.00 117.00 113.33 115.11 5,740,795 +2.50(+2.22%)
Sep 18, 2019 112.50 112.99 110.88 112.61 3,296,621 +0.29(+0.26%)
Sep 17, 2019 112.95 113.25 110.11 112.32 3,322,541 +1.67(+1.51%)
Sep 16, 2019 108.39 111.82 107.66 110.65 3,052,650 +1.06(+0.97%)
Sep 13, 2019 112.47 113.08 108.72 109.59 4,032,100 -3.51(-3.10%)
Sep 12, 2019 111.90 115.21 111.35 113.10 6,370,679 +3.38(+3.08%)
Sep 11, 2019 110.71 113.74 109.55 109.72 7,370,908 -0.29(-0.26%)
Sep 10, 2019 109.87 115.99 107.00 110.01 8,086,611 -1.87(-1.67%)
Sep 09, 2019 123.99 124.35 108.60 111.88 11,800,923 -11.82(-9.56%)
Sep 06, 2019 130.89 131.56 123.35 123.70 3,837,100 -6.03(-4.65%)
Sep 05, 2019 133.57 133.99 127.44 129.73 4,100,885 -2.59(-1.96%)
Sep 04, 2019 130.60 133.97 130.00 132.32 1,873,838 +2.62(+2.02%)
Sep 03, 2019 129.50 131.76 128.40 129.70 2,331,246 -0.77(-0.59%)
Aug 30, 2019 133.22 133.22 127.77 130.47 2,124,900 -1.58(-1.20%)
Aug 29, 2019 132.28 133.95 131.34 132.05 2,311,214 +1.14(+0.87%)
Aug 28, 2019 130.24 131.62 128.10 130.91 1,771,288 -0.57(-0.43%)
Aug 27, 2019 131.30 134.59 128.69 131.48 2,634,671 +1.50(+1.15%)
Aug 26, 2019 129.32 130.20 126.42 129.98 2,301,594 +2.02(+1.58%)
Aug 23, 2019 130.45 133.80 127.57 127.96 2,954,300 -2.54(-1.95%)
Aug 22, 2019 131.55 132.00 127.44 130.50 2,207,274 -0.56(-0.43%)
Aug 21, 2019 128.22 132.58 127.66 131.06 3,164,051 +4.20(+3.31%)
Aug 20, 2019 125.55 128.10 124.50 126.86 1,869,056 +1.25(+1.00%)
Aug 19, 2019 126.45 127.83 125.31 125.61 2,858,328 +0.85(+0.68%)
Aug 16, 2019 124.46 126.57 123.75 124.76 2,453,300 +1.59(+1.29%)
Aug 15, 2019 126.31 126.89 122.02 123.17 3,335,059 -1.58(-1.27%)
Aug 14, 2019 128.10 129.60 123.43 124.75 4,631,292 -7.30(-5.53%)
Aug 13, 2019 130.42 134.24 129.51 132.05 3,716,290 +0.55(+0.42%)
Aug 12, 2019 132.48 133.51 127.70 131.50 3,264,650 -2.22(-1.66%)
Aug 09, 2019 130.44 134.97 129.64 133.72 4,149,800 +2.04(+1.55%)
Aug 08, 2019 125.71 131.68 125.14 131.68 4,770,611 +7.78(+6.28%)
Aug 07, 2019 124.50 126.89 122.52 123.90 3,781,550 -1.67(-1.33%)
Aug 06, 2019 126.90 127.87 123.67 125.57 5,262,249 +1.05(+0.84%)
Aug 05, 2019 126.00 126.73 122.11 124.52 9,009,030 -9.18(-6.87%)
Aug 02, 2019 136.42 136.72 132.16 133.70 5,075,800 -4.13(-3.00%)
Aug 01, 2019 137.99 143.98 135.55 137.83 8,147,499 -1.28(-0.92%)
Jul 31, 2019 141.05 142.90 136.11 139.11 6,088,848 -0.89(-0.64%)
Jul 30, 2019 141.50 143.90 139.56 140.00 4,477,613 -1.50(-1.06%)
Jul 29, 2019 150.00 150.39 140.08 141.50 5,346,342 -8.45(-5.64%)
Jul 26, 2019 148.15 150.37 148.08 149.95 3,136,300 +1.97(+1.33%)
Jul 25, 2019 147.61 149.50 146.20 147.98 2,323,652 +0.37(+0.25%)
Jul 24, 2019 145.46 147.71 143.17 147.61 2,389,609 +2.04(+1.40%)
Jul 23, 2019 148.20 148.99 143.48 145.57 2,811,019 -1.89(-1.28%)
Jul 22, 2019 146.19 150.44 146.02 147.46 3,454,869 +1.84(+1.26%)
Jul 19, 2019 146.90 147.69 145.00 145.62 2,771,600 -0.36(-0.25%)
Jul 18, 2019 144.43 147.16 143.31 145.98 3,994,841 +0.12(+0.08%)
Jul 17, 2019 142.77 146.47 142.26 145.86 2,459,156 +3.27(+2.29%)
Jul 16, 2019 146.00 147.35 141.61 142.59 3,080,191 -2.81(-1.93%)
Jul 15, 2019 142.38 145.87 140.86 145.40 2,606,357 +3.25(+2.29%)
Jul 12, 2019 144.00 144.89 140.67 142.15 2,886,800 -2.11(-1.46%)
Jul 11, 2019 146.16 146.90 142.71 144.26 2,729,944 -1.18(-0.81%)
Jul 10, 2019 147.60 149.98 145.15 145.44 3,418,554 +0.19(+0.13%)
Jul 09, 2019 144.49 146.85 143.15 145.25 3,101,413 +0.52(+0.36%)
Jul 08, 2019 138.51 145.58 138.10 144.73 3,553,590 +4.46(+3.18%)
Jul 05, 2019 138.43 140.29 134.74 140.27 3,430,300 +1.06(+0.76%)
Jul 03, 2019 138.60 140.99 138.21 139.21 2,256,700 +1.71(+1.24%)
Jul 02, 2019 137.73 139.50 136.52 137.50 2,786,483 +0.64(+0.47%)
Jul 01, 2019 138.32 139.15 135.26 136.86 3,075,266 +0.51(+0.37%)
Jun 28, 2019 137.46 138.78 134.01 136.35 4,233,300 -0.97(-0.71%)
Jun 27, 2019 133.96 138.40 133.48 137.32 3,462,234 +3.14(+2.34%)
Jun 26, 2019 137.18 139.50 133.55 134.18 3,558,403 -0.69(-0.51%)
Jun 25, 2019 138.51 138.75 133.68 134.87 3,550,087 -3.54(-2.56%)
Jun 24, 2019 144.53 144.70 137.68 138.41 3,781,916 -5.59(-3.88%)
Jun 21, 2019 145.15 146.88 142.75 144.00 4,127,300 -2.66(-1.81%)
Jun 20, 2019 149.46 151.00 145.05 146.66 3,467,091 +0.16(+0.11%)
Jun 19, 2019 142.65 147.10 140.71 146.50 2,730,183 +4.21(+2.96%)
Jun 18, 2019 144.98 145.49 141.98 142.29 3,572,625 +1.58(+1.12%)
Jun 17, 2019 140.66 144.02 139.20 140.71 3,357,302 +0.54(+0.39%)
Jun 14, 2019 140.76 141.28 138.59 140.17 2,308,700 -0.89(-0.63%)
Jun 13, 2019 143.09 143.88 139.96 141.06 2,317,551 -2.03(-1.42%)
Jun 12, 2019 141.47 144.34 139.50 143.09 2,941,351 +2.40(+1.71%)
Jun 11, 2019 145.00 146.29 138.03 140.69 3,846,159 -2.93(-2.04%)
Jun 10, 2019 145.00 148.80 143.03 143.62 4,184,785 -0.49(-0.34%)
Jun 07, 2019 141.12 144.62 140.50 144.11 4,964,100 +4.48(+3.21%)
Jun 06, 2019 136.85 140.39 131.37 139.63 4,926,356 +2.86(+2.09%)
Jun 05, 2019 130.94 137.08 128.63 136.77 5,045,185 +8.38(+6.53%)
Jun 04, 2019 126.30 128.89 123.66 128.39 5,295,505 +3.85(+3.09%)
Jun 03, 2019 132.77 135.50 123.26 124.54 6,174,921 -7.45(-5.64%)
May 31, 2019 124.39 134.25 123.00 131.99 10,270,700 +5.06(+3.99%)
May 30, 2019 126.65 128.72 123.44 126.93 4,564,133 -2.24(-1.73%)
May 29, 2019 131.13 132.97 128.28 129.17 3,259,719 -3.78(-2.84%)
May 28, 2019 134.45 137.35 131.90 132.95 6,309,422 -0.95(-0.71%)
May 24, 2019 134.70 136.81 133.10 133.90 3,378,100 +0.94(+0.71%)
May 23, 2019 136.48 136.60 130.85 132.96 3,490,178 -4.88(-3.54%)
May 22, 2019 136.94 141.16 136.74 137.84 2,630,408 +0.13(+0.09%)
May 21, 2019 139.00 141.38 137.63 137.71 3,337,735 +0.05(+0.04%)
May 20, 2019 137.50 140.47 136.14 137.66 3,714,891 -2.83(-2.01%)
May 17, 2019 140.64 143.05 137.90 140.49 5,267,900 -1.88(-1.32%)
May 16, 2019 136.03 144.62 136.00 142.37 7,628,189 +6.92(+5.11%)
May 15, 2019 127.82 135.50 127.82 135.45 5,054,079 +4.37(+3.33%)
May 14, 2019 126.00 131.15 124.22 131.08 5,824,260 +7.69(+6.23%)
May 13, 2019 130.20 131.99 122.56 123.39 7,301,245 -10.89(-8.11%)
May 10, 2019 132.60 136.34 130.14 134.28 4,840,100 +1.15(+0.86%)
May 09, 2019 130.68 133.25 126.82 133.13 3,954,388 +1.47(+1.12%)
May 08, 2019 129.00 132.95 128.38 131.66 2,980,687 +2.08(+1.61%)
May 07, 2019 132.34 132.94 127.54 129.58 4,567,294 -2.22(-1.68%)
May 06, 2019 127.04 132.28 126.80 131.80 4,056,542 +0.93(+0.71%)
May 03, 2019 131.94 132.26 129.02 130.87 3,793,800 -1.07(-0.81%)
May 02, 2019 127.78 134.38 126.75 131.94 5,988,758 +3.37(+2.62%)
May 01, 2019 142.20 142.20 128.21 128.57 14,131,642 -8.57(-6.25%)
Apr 30, 2019 134.10 137.19 132.01 137.14 5,224,632 +1.15(+0.85%)
Apr 29, 2019 135.90 137.40 134.34 135.99 3,666,060 +1.07(+0.79%)
Apr 26, 2019 133.00 135.19 131.01 134.92 2,846,200 +2.67(+2.02%)
Apr 25, 2019 131.23 134.37 129.53 132.25 2,893,014 +2.26(+1.74%)
Apr 24, 2019 130.10 131.20 128.68 129.99 2,189,897 +0.72(+0.56%)
Apr 23, 2019 129.16 130.31 126.94 129.27 2,987,756 +1.31(+1.02%)
Apr 22, 2019 122.00 128.30 121.53 127.96 2,722,343 +5.83(+4.77%)
Apr 18, 2019 122.30 123.00 118.56 122.13 4,225,500 -0.95(-0.77%)
Apr 17, 2019 127.20 127.35 121.60 123.08 2,730,400 -3.48(-2.75%)
Apr 16, 2019 126.75 130.15 125.96 126.56 2,843,513 -0.63(-0.50%)
Apr 15, 2019 125.30 127.78 123.81 127.19 2,375,259 +1.47(+1.17%)
Apr 12, 2019 126.26 126.75 123.60 125.72 2,454,900 +0.02(+0.02%)
Apr 11, 2019 125.80 126.47 123.10 125.70 1,875,124 +0.48(+0.38%)
Apr 10, 2019 123.44 125.79 122.43 125.22 2,187,592 +2.52(+2.05%)
Apr 09, 2019 122.23 124.93 121.58 122.70 2,841,166 +0.58(+0.47%)
Apr 08, 2019 121.67 122.40 119.10 122.12 2,706,659 -0.30(-0.25%)
Apr 05, 2019 123.15 123.91 120.54 122.42 4,574,200 +0.05(+0.04%)
Apr 04, 2019 129.92 130.23 118.48 122.37 7,235,524 -7.01(-5.42%)
Apr 03, 2019 130.52 131.65 128.60 129.38 1,833,731 -0.41(-0.32%)
Apr 02, 2019 127.01 130.00 125.88 129.79 2,377,117 +2.12(+1.66%)
Apr 01, 2019 131.58 131.95 125.32 127.67 3,895,448 -1.51(-1.17%)
Mar 29, 2019 127.15 130.72 126.14 129.18 3,286,300 +3.45(+2.74%)
Mar 28, 2019 127.65 128.37 124.12 125.73 3,608,328 -0.75(-0.59%)
Mar 27, 2019 132.40 132.58 124.62 126.48 4,029,329 -5.39(-4.09%)
Mar 26, 2019 133.51 134.85 130.47 131.87 2,608,005 +0.32(+0.24%)
Mar 25, 2019 129.52 132.89 127.27 131.55 4,337,110 +2.02(+1.56%)
Mar 22, 2019 135.00 135.79 128.66 129.53 4,193,900 -6.13(-4.52%)
Mar 21, 2019 130.18 136.00 130.02 135.66 3,837,259 +5.01(+3.83%)
Mar 20, 2019 130.10 132.39 127.68 130.65 2,772,507 +0.27(+0.21%)
Mar 19, 2019 130.12 131.76 128.57 130.38 3,246,087 +1.03(+0.80%)
Mar 18, 2019 131.30 133.32 127.16 129.35 3,748,295 -0.06(-0.05%)
Mar 15, 2019 129.19 130.72 127.44 129.41 3,593,000 -0.59(-0.45%)
Mar 14, 2019 127.01 131.36 126.41 130.00 3,824,588 +3.22(+2.54%)
Mar 13, 2019 126.66 129.43 125.91 126.78 4,102,337 +1.08(+0.86%)
Mar 12, 2019 122.87 126.96 121.34 125.70 4,185,663 +3.61(+2.96%)
Mar 11, 2019 117.40 123.00 117.33 122.09 3,998,884 +5.29(+4.53%)
Mar 08, 2019 113.22 117.00 111.52 116.80 2,833,900 +1.30(+1.13%)
Mar 07, 2019 114.74 117.57 113.71 115.50 4,133,191 +0.87(+0.76%)
Mar 06, 2019 115.00 116.48 113.11 114.63 3,211,390 -0.55(-0.48%)
Mar 05, 2019 115.00 115.24 110.60 115.18 4,729,220 -0.92(-0.79%)
Mar 04, 2019 124.71 124.85 112.25 116.10 6,557,409 -7.43(-6.01%)
Mar 01, 2019 123.25 123.90 121.27 123.53 3,026,100 +1.84(+1.51%)
Feb 28, 2019 118.85 122.37 118.33 121.69 4,214,491 +2.23(+1.87%)
Feb 27, 2019 116.41 119.47 116.35 119.46 3,261,032 +2.54(+2.17%)
Feb 26, 2019 117.10 118.96 116.25 116.92 2,453,759 -1.35(-1.14%)
Feb 25, 2019 118.57 121.10 116.33 118.27 4,413,108 +1.72(+1.48%)
Feb 22, 2019 114.10 116.61 113.63 116.55 3,173,000 +3.39(+3.00%)
Feb 21, 2019 116.44 116.51 111.72 113.16 4,660,884 -3.14(-2.70%)
Feb 20, 2019 113.00 119.25 112.75 116.30 8,178,434 +3.73(+3.31%)
Feb 19, 2019 106.09 112.85 106.08 112.57 7,686,316 +5.72(+5.35%)
Feb 15, 2019 106.20 107.66 104.25 106.85 5,239,200 -0.42(-0.39%)
Feb 14, 2019 105.47 108.55 103.25 107.27 9,503,593 +0.40(+0.37%)
Feb 13, 2019 114.19 116.89 105.60 106.87 19,230,527 -8.42(-7.30%)
Feb 12, 2019 115.75 116.67 114.46 115.29 6,830,777 -0.46(-0.40%)
Feb 11, 2019 118.50 119.00 113.71 115.75 6,257,798 +0.97(+0.85%)
Feb 08, 2019 108.88 114.92 108.80 114.78 3,163,400 +4.66(+4.23%)
Feb 07, 2019 111.50 111.54 108.26 110.12 3,291,025 -3.22(-2.84%)
Feb 06, 2019 114.12 114.99 109.40 113.34 2,601,533 -0.55(-0.48%)
Feb 05, 2019 113.82 116.54 113.01 113.89 3,848,727 +0.51(+0.45%)
Feb 04, 2019 113.14 114.66 112.40 113.38 3,006,278 +0.50(+0.44%)
Feb 01, 2019 111.31 113.50 110.26 112.88 4,419,100 +1.56(+1.40%)
Jan 31, 2019 103.80 113.32 103.80 111.32 7,319,905 +7.50(+7.22%)
Jan 30, 2019 101.08 104.03 99.79 103.82 2,566,727 +4.52(+4.55%)
Jan 29, 2019 102.88 103.06 99.12 99.30 2,293,119 -2.86(-2.80%)
Jan 28, 2019 102.90 103.33 99.90 102.16 2,315,875 -2.02(-1.94%)
Jan 25, 2019 102.10 105.49 101.88 104.18 2,608,600 +2.63(+2.59%)
Jan 24, 2019 100.41 102.43 100.24 101.55 2,311,412 +1.15(+1.15%)
Jan 23, 2019 101.33 103.25 99.06 100.40 2,952,583 +0.88(+0.88%)
Jan 22, 2019 104.02 104.05 98.40 99.52 3,932,815 -5.80(-5.51%)
Jan 18, 2019 103.98 106.00 101.36 105.32 4,084,300 +3.21(+3.14%)
Jan 17, 2019 100.11 104.12 99.23 102.11 4,629,003 +2.14(+2.14%)
Jan 16, 2019 102.00 103.75 97.59 99.97 4,703,918 -0.48(-0.48%)
Jan 15, 2019 98.52 101.83 97.36 100.45 3,474,143 +2.69(+2.75%)
Jan 14, 2019 95.12 98.80 94.03 97.76 3,685,885 +0.93(+0.96%)
Jan 11, 2019 96.00 101.70 95.64 96.83 6,437,300 +0.63(+0.65%)
Jan 10, 2019 94.87 97.85 93.57 96.20 2,222,449 -0.21(-0.22%)
Jan 09, 2019 97.50 98.06 94.75 96.41 2,534,722 -1.19(-1.22%)
Jan 08, 2019 98.64 100.95 92.58 97.60 5,502,053 +0.62(+0.64%)
Jan 07, 2019 91.31 99.40 91.25 96.98 8,581,301 +8.43(+9.52%)
Jan 04, 2019 84.22 89.40 83.20 88.55 3,718,600 +7.30(+8.98%)
Jan 03, 2019 85.06 86.48 80.13 81.25 4,784,231 -2.16(-2.59%)
Jan 02, 2019 87.45 88.96 84.10 83.41 3,807,078 -5.89(-6.60%)
Dec 31, 2018 87.08 91.10 86.37 89.30 4,252,700 +3.28(+3.81%)
Dec 28, 2018 88.00 88.10 83.73 86.02 4,093,000 -1.36(-1.56%)
Dec 27, 2018 83.83 87.91 81.15 87.38 4,087,551 +1.99(+2.33%)
Dec 26, 2018 76.57 85.60 76.57 85.39 5,366,895 +9.80(+12.96%)
Dec 24, 2018 74.00 77.57 73.15 75.59 1,736,800 -0.56(-0.74%)
Dec 21, 2018 80.29 81.00 75.09 76.15 5,181,900 -4.33(-5.38%)
Dec 20, 2018 84.49 86.65 76.02 80.48 7,146,597 -5.22(-6.09%)
Dec 19, 2018 85.61 89.91 84.05 85.70 4,197,453 +0.41(+0.48%)
Dec 18, 2018 89.24 89.82 82.79 85.29 5,953,892 -2.16(-2.47%)
Dec 17, 2018 90.55 91.19 86.71 87.45 4,564,044 -4.17(-4.55%)
Dec 14, 2018 93.73 95.03 90.70 91.62 5,062,800 -4.35(-4.53%)
Dec 13, 2018 97.15 98.90 93.02 95.97 3,776,471 -0.70(-0.72%)
Dec 12, 2018 94.49 100.47 93.66 96.67 7,782,235 +3.95(+4.26%)
Dec 11, 2018 94.09 94.24 90.92 92.72 3,182,884 +0.88(+0.96%)
Dec 10, 2018 88.26 92.25 87.72 91.84 3,908,122 +2.51(+2.81%)
Dec 07, 2018 95.26 96.37 87.76 89.33 4,400,600 -6.86(-7.13%)
Dec 06, 2018 87.25 96.45 85.68 96.19 6,155,069 +6.49(+7.24%)
Dec 04, 2018 93.78 96.78 89.36 89.70 5,553,300 -5.92(-6.19%)
Dec 03, 2018 97.32 97.55 92.59 95.62 5,701,251 +1.13(+1.20%)
Nov 30, 2018 92.44 94.93 91.96 94.49 3,985,500 +2.01(+2.17%)
Nov 29, 2018 90.60 93.54 90.36 92.48 4,328,756 +0.67(+0.73%)
Nov 28, 2018 89.00 92.19 85.61 91.81 6,634,727 +5.29(+6.11%)
Nov 27, 2018 86.24 87.20 84.50 86.52 4,671,212 -0.89(-1.02%)
Nov 26, 2018 82.27 88.88 82.19 87.41 7,058,579 +6.79(+8.42%)
Nov 23, 2018 75.50 81.41 75.06 80.62 2,582,600 +3.66(+4.76%)
Nov 21, 2018 76.96 76.96 76.96 0 +1.07(+1.41%)
Nov 20, 2018 71.61 78.64 71.56 75.89 5,953,904 -1.01(-1.31%)
Nov 19, 2018 89.00 90.00 76.34 76.90 9,191,000 -12.27(-13.76%)
Nov 16, 2018 87.98 90.43 87.01 89.17 3,829,300 -0.61(-0.68%)
Nov 15, 2018 82.54 91.67 82.22 89.78 7,365,737 +5.82(+6.93%)
Nov 14, 2018 86.73 87.45 82.60 83.96 4,505,646 -1.14(-1.34%)
Nov 13, 2018 84.13 87.79 83.69 85.10 4,620,984 +1.76(+2.11%)
Nov 12, 2018 91.66 92.08 81.78 83.34 9,710,207 -8.89(-9.64%)
Nov 09, 2018 90.50 95.89 89.87 92.23 8,338,100 +0.28(+0.30%)
Nov 08, 2018 94.65 98.89 91.66 91.95 9,752,001 -4.24(-4.41%)
Nov 07, 2018 82.25 96.97 80.70 96.19 25,250,959 +25.17(+35.44%)
Nov 06, 2018 72.47 74.57 69.96 71.02 5,564,232 -0.75(-1.05%)
Nov 05, 2018 74.32 74.32 70.18 71.77 3,426,334 -2.55(-3.43%)
Nov 02, 2018 76.49 77.95 73.32 74.32 2,474,100 -2.31(-3.01%)
Nov 01, 2018 75.29 76.90 73.25 76.63 3,072,495 +1.41(+1.87%)
Oct 31, 2018 72.37 76.15 71.67 75.22 4,859,838 +5.38(+7.70%)
Oct 30, 2018 65.09 70.14 64.19 69.84 3,883,340 +3.86(+5.85%)
Oct 29, 2018 67.38 68.71 64.60 65.98 3,363,838 +0.13(+0.20%)
Oct 26, 2018 64.50 66.82 62.43 65.85 2,866,000 -1.50(-2.23%)
Oct 25, 2018 64.50 67.75 64.33 67.35 3,500,946 +3.37(+5.27%)
Oct 24, 2018 70.20 70.53 63.90 63.98 3,188,124 -5.70(-8.18%)
Oct 23, 2018 66.99 70.00 66.76 69.68 2,911,277 +0.45(+0.65%)
Oct 22, 2018 67.76 69.88 65.65 69.23 3,481,535 +2.82(+4.25%)
Oct 19, 2018 72.61 73.71 66.33 66.41 4,908,900 -5.32(-7.42%)
Oct 18, 2018 72.61 73.51 69.81 71.73 3,998,311 -2.28(-3.08%)
Oct 17, 2018 76.02 76.58 71.32 74.01 5,734,165 -1.91(-2.52%)
Oct 16, 2018 70.95 76.24 66.74 75.92 21,865,459 -0.21(-0.28%)
Oct 15, 2018 74.63 77.14 73.00 76.13 3,097,710 +1.13(+1.51%)
Oct 12, 2018 76.02 76.50 72.37 75.00 3,636,300 +5.71(+8.24%)
Oct 11, 2018 67.35 72.99 67.08 69.29 4,777,591 +1.27(+1.87%)
Oct 10, 2018 73.65 74.21 67.70 68.02 4,592,622 -6.31(-8.49%)
Oct 09, 2018 74.69 76.85 73.82 74.33 2,924,890 +0.24(+0.32%)
Oct 08, 2018 75.52 75.89 71.46 74.09 2,974,864 -2.53(-3.30%)
Oct 05, 2018 78.15 79.99 74.60 76.62 2,516,900 -1.47(-1.88%)
Oct 04, 2018 80.16 80.50 76.09 78.09 2,457,894 -2.81(-3.47%)
Oct 03, 2018 80.35 81.82 79.63 80.90 2,026,786 +1.33(+1.67%)
Oct 02, 2018 83.00 83.63 78.59 79.57 2,844,256 -4.18(-4.99%)
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.