Twilio (NY: TWLO )

355.62 USD -13.61 (-3.68%)
Streaming Delayed Price Updated: 1:07 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 329.65 346.65 328.29 340.76 2,741,675 +19.56(+6.09%)
Mar 30, 2021 310.25 323.88 306.04 321.20 1,752,203 +6.12(+1.94%)
Mar 29, 2021 320.00 324.76 306.05 315.08 2,206,098 -4.71(-1.47%)
Mar 26, 2021 327.73 336.00 310.18 319.79 2,497,000 -7.82(-2.39%)
Mar 25, 2021 318.38 334.18 315.25 327.61 2,374,461 +1.11(+0.34%)
Mar 24, 2021 355.81 356.98 325.13 326.50 2,770,075 -27.92(-7.88%)
Mar 23, 2021 361.70 364.16 352.48 354.42 1,551,710 -5.38(-1.50%)
Mar 22, 2021 356.22 363.80 351.37 359.80 1,701,505 +4.00(+1.12%)
Mar 19, 2021 353.59 360.13 342.90 355.80 3,020,000 +3.75(+1.07%)
Mar 18, 2021 380.68 381.18 350.06 352.05 3,311,109 -34.22(-8.86%)
Mar 17, 2021 358.31 388.91 357.03 386.27 3,569,865 +13.05(+3.50%)
Mar 16, 2021 380.12 388.30 365.15 373.22 2,159,549 +3.64(+0.98%)
Mar 15, 2021 366.68 369.97 361.01 369.58 1,437,629 +0.55(+0.15%)
Mar 12, 2021 368.00 371.35 357.60 369.03 1,557,700 -5.22(-1.39%)
Mar 11, 2021 370.02 377.14 362.60 374.25 1,579,291 +21.48(+6.09%)
Mar 10, 2021 371.76 377.00 351.12 352.77 2,237,291 -9.59(-2.65%)
Mar 09, 2021 352.26 365.96 343.74 362.36 3,660,203 +41.77(+13.03%)
Mar 08, 2021 338.84 349.46 320.00 320.59 2,902,340 -16.69(-4.95%)
Mar 05, 2021 350.00 350.36 311.44 337.28 4,230,400 -8.77(-2.53%)
Mar 04, 2021 356.97 371.68 328.10 346.05 4,200,463 -18.47(-5.07%)
Mar 03, 2021 390.53 393.05 361.11 364.52 2,829,807 -30.10(-7.63%)
Mar 02, 2021 416.99 418.00 393.64 394.62 1,881,139 -21.16(-5.09%)
Mar 01, 2021 405.03 417.11 399.35 415.78 2,164,720 +22.90(+5.83%)
Feb 26, 2021 388.15 395.00 376.00 392.88 2,982,800 +15.29(+4.05%)
Feb 25, 2021 410.00 417.11 377.07 377.59 2,782,088 -31.37(-7.67%)
Feb 24, 2021 402.81 414.73 392.28 408.96 2,282,068 -1.63(-0.40%)
Feb 23, 2021 387.73 414.44 371.70 410.59 4,416,235 +1.38(+0.34%)
Feb 22, 2021 422.20 430.00 406.00 409.21 2,872,861 -16.34(-3.84%)
Feb 19, 2021 427.01 434.33 423.96 425.55 6,473,300 -17.94(-4.05%)
Feb 18, 2021 441.00 457.30 437.00 443.49 6,383,070 +31.84(+7.73%)
Feb 17, 2021 420.00 420.00 398.04 411.65 3,077,173 -9.61(-2.28%)
Feb 16, 2021 433.92 435.75 411.53 421.26 2,652,754 -14.03(-3.22%)
Feb 12, 2021 430.41 437.90 421.18 435.29 1,239,800 +2.10(+0.48%)
Feb 11, 2021 428.98 441.19 422.00 433.19 1,753,724 -0.11(-0.03%)
Feb 10, 2021 412.32 437.98 411.67 433.30 2,823,951 +26.73(+6.57%)
Feb 09, 2021 409.00 411.92 402.26 406.57 1,809,281 +7.06(+1.77%)
Feb 08, 2021 402.01 407.77 395.70 399.51 1,020,980 -0.55(-0.14%)
Feb 05, 2021 398.99 401.00 395.68 400.06 1,216,500 +0.57(+0.14%)
Feb 04, 2021 391.00 399.50 387.01 399.49 1,186,494 +9.99(+2.56%)
Feb 03, 2021 391.20 393.61 381.68 389.50 1,637,466 +2.25(+0.58%)
Feb 02, 2021 378.00 388.88 375.68 387.25 1,578,096 +15.70(+4.23%)
Feb 01, 2021 364.00 372.09 356.00 371.55 1,110,141 +12.12(+3.37%)
Jan 29, 2021 357.28 362.53 347.77 359.43 1,848,700 -1.48(-0.41%)
Jan 28, 2021 345.00 366.93 341.92 360.91 2,193,025 +23.14(+6.85%)
Jan 27, 2021 341.04 352.44 329.13 337.77 2,376,797 -17.38(-4.89%)
Jan 26, 2021 381.30 381.30 354.45 355.15 2,700,864 -24.85(-6.54%)
Jan 25, 2021 398.95 404.27 373.34 380.00 2,338,653 -12.01(-3.06%)
Jan 22, 2021 389.06 392.81 387.68 392.01 1,166,100 +3.01(+0.77%)
Jan 21, 2021 392.51 394.48 383.00 389.00 1,063,840 -3.97(-1.01%)
Jan 20, 2021 388.69 394.36 383.66 392.97 1,137,641 +10.72(+2.80%)
Jan 19, 2021 388.50 390.00 377.62 382.25 1,880,976 -6.40(-1.65%)
Jan 15, 2021 385.00 398.29 383.37 388.65 1,791,500 +3.55(+0.92%)
Jan 14, 2021 373.33 386.75 371.23 385.10 1,815,781 +16.10(+4.36%)
Jan 13, 2021 376.00 381.95 367.99 369.00 1,485,549 -6.15(-1.64%)
Jan 12, 2021 363.00 375.74 362.26 375.15 1,257,298 +13.14(+3.63%)
Jan 11, 2021 359.60 367.68 356.00 362.01 1,261,441 +1.74(+0.48%)
Jan 08, 2021 362.34 373.01 355.79 360.27 2,136,100 +3.12(+0.87%)
Jan 07, 2021 339.88 357.50 337.32 357.15 2,057,389 +28.14(+8.55%)
Jan 06, 2021 329.09 337.93 326.11 329.01 1,836,814 -12.23(-3.58%)
Jan 05, 2021 330.43 341.79 329.00 341.24 1,374,879 +6.65(+1.99%)
Jan 04, 2021 339.00 340.60 326.26 334.59 1,968,159 -3.91(-1.16%)
Dec 31, 2020 338.50 338.50 338.50 1,113,001 -11.06(-3.16%)
Dec 30, 2020 352.34 354.99 347.38 349.56 1,113,001 -0.94(-0.27%)
Dec 29, 2020 360.00 361.46 346.74 350.50 2,340,636 -5.16(-1.45%)
Dec 28, 2020 367.31 368.29 346.00 355.66 2,080,221 -7.22(-1.99%)
Dec 24, 2020 365.15 371.36 361.40 362.88 681,100 -0.40(-0.11%)
Dec 23, 2020 371.00 373.50 358.09 363.28 1,196,094 -7.47(-2.01%)
Dec 22, 2020 369.46 374.49 360.89 370.75 2,493,663 +5.93(+1.63%)
Dec 21, 2020 361.21 369.37 357.45 364.82 2,104,453 -0.21(-0.06%)
Dec 18, 2020 369.32 369.39 359.44 365.03 2,418,700 +3.96(+1.10%)
Dec 17, 2020 356.50 365.00 353.21 361.07 2,447,727 +10.19(+2.90%)
Dec 16, 2020 346.20 352.75 340.72 350.88 2,114,672 +5.78(+1.67%)
Dec 15, 2020 349.75 356.87 342.13 345.10 2,368,848 -4.99(-1.43%)
Dec 14, 2020 344.60 358.18 344.10 350.09 2,833,769 +7.68(+2.24%)
Dec 11, 2020 333.15 346.00 330.25 342.41 3,157,000 +7.90(+2.36%)
Dec 10, 2020 310.26 338.61 307.93 334.51 3,659,516 +21.97(+7.03%)
Dec 09, 2020 319.23 321.95 305.61 312.54 2,777,933 -8.26(-2.57%)
Dec 08, 2020 311.00 326.24 308.59 320.80 2,260,638 +11.51(+3.72%)
Dec 07, 2020 315.91 316.03 308.26 309.29 2,318,191 -10.20(-3.19%)
Dec 04, 2020 319.22 323.32 314.10 319.49 1,413,400 -0.26(-0.08%)
Dec 03, 2020 323.52 333.62 318.93 319.75 2,099,360 -0.59(-0.18%)
Dec 02, 2020 308.37 320.94 301.55 320.34 2,022,078 +6.76(+2.16%)
Dec 01, 2020 319.72 320.94 308.06 313.58 1,866,352 -6.51(-2.03%)
Nov 30, 2020 321.00 323.89 308.73 320.09 3,634,128 +1.04(+0.33%)
Nov 27, 2020 308.06 321.00 307.00 319.05 2,035,200 +13.55(+4.44%)
Nov 25, 2020 292.13 307.49 292.00 305.50 2,314,100 +13.50(+4.62%)
Nov 24, 2020 302.00 303.41 290.00 292.00 2,293,277 -9.72(-3.22%)
Nov 23, 2020 302.20 305.60 293.88 301.72 2,340,132 +3.41(+1.14%)
Nov 20, 2020 296.50 306.60 296.50 298.31 2,724,000 +2.67(+0.90%)
Nov 19, 2020 284.50 301.56 279.01 295.64 3,583,999 +16.71(+5.99%)
Nov 18, 2020 286.91 288.36 278.37 278.93 2,052,078 -8.95(-3.11%)
Nov 17, 2020 282.00 291.01 278.19 287.88 2,147,415 +9.36(+3.36%)
Nov 16, 2020 272.16 284.92 270.70 278.52 2,593,207 +4.09(+1.49%)
Nov 13, 2020 281.09 286.34 271.86 274.43 1,833,100 -11.24(-3.93%)
Nov 12, 2020 280.57 288.75 278.75 285.67 1,419,055 +6.50(+2.33%)
Nov 11, 2020 268.07 281.08 266.60 279.17 1,926,942 +12.91(+4.85%)
Nov 10, 2020 270.00 274.55 254.82 266.26 2,410,836 -7.74(-2.82%)
Nov 09, 2020 278.51 287.65 266.14 274.00 3,086,399 -18.13(-6.21%)
Nov 06, 2020 302.89 305.30 288.20 292.13 3,975,900 -15.41(-5.01%)
Nov 05, 2020 314.39 314.73 299.54 307.54 2,278,972 +1.35(+0.44%)
Nov 04, 2020 293.49 307.46 291.07 306.19 3,095,773 +25.82(+9.21%)
Nov 03, 2020 273.16 283.50 270.00 280.37 1,670,485 +6.99(+2.56%)
Nov 02, 2020 277.74 284.64 269.70 273.38 2,269,274 -5.59(-2.00%)
Oct 30, 2020 286.03 289.79 273.76 278.97 2,402,900 -9.61(-3.33%)
Oct 29, 2020 299.75 303.69 287.80 288.58 2,173,739 -8.38(-2.82%)
Oct 28, 2020 283.40 297.20 277.32 296.96 3,899,737 +10.67(+3.73%)
Oct 27, 2020 297.68 300.79 285.83 286.29 5,931,313 -14.33(-4.77%)
Oct 26, 2020 308.00 312.26 295.11 300.62 4,665,402 -5.48(-1.79%)
Oct 23, 2020 293.62 307.17 289.13 306.10 2,355,500 +12.07(+4.11%)
Oct 22, 2020 301.00 302.03 287.01 294.03 2,394,410 -4.67(-1.56%)
Oct 21, 2020 313.99 315.73 297.37 298.70 2,943,524 -10.68(-3.45%)
Oct 20, 2020 326.00 328.76 308.58 309.38 3,161,795 -20.21(-6.13%)
Oct 19, 2020 330.00 338.88 326.45 329.59 1,897,276 +3.12(+0.96%)
Oct 16, 2020 328.10 331.44 323.81 326.47 1,580,800 +0.57(+0.17%)
Oct 15, 2020 313.02 327.96 310.39 325.90 2,893,760 +2.48(+0.77%)
Oct 14, 2020 338.00 339.50 319.38 323.42 3,279,306 -14.46(-4.28%)
Oct 13, 2020 333.35 341.70 331.74 337.88 3,498,905 +8.16(+2.47%)
Oct 12, 2020 322.68 332.00 311.51 329.72 6,196,951 +23.48(+7.67%)
Oct 09, 2020 302.00 310.64 300.57 306.24 1,931,900 +7.14(+2.39%)
Oct 08, 2020 303.05 306.64 297.00 299.10 1,806,898 +0.92(+0.31%)
Oct 07, 2020 298.00 307.61 296.60 298.18 3,611,737 +3.67(+1.25%)
Oct 06, 2020 283.58 298.12 282.31 294.51 5,678,588 +11.51(+4.07%)
Oct 05, 2020 290.00 290.90 282.31 283.00 3,845,021 -7.36(-2.53%)
Oct 02, 2020 276.95 295.52 272.50 290.36 13,795,400 +33.40(+13.00%)
Oct 01, 2020 249.95 258.00 247.50 256.96 2,220,172 +9.87(+3.99%)
Sep 30, 2020 246.41 250.74 244.45 247.09 1,682,977 -1.71(-0.69%)
Sep 29, 2020 245.00 251.76 243.00 248.80 1,422,656 +4.28(+1.75%)
Sep 28, 2020 246.61 249.05 241.26 244.52 1,723,871 -0.50(-0.20%)
Sep 25, 2020 238.58 246.69 234.03 245.02 1,529,800 +6.62(+2.78%)
Sep 24, 2020 229.99 245.16 227.71 238.40 2,449,846 +6.40(+2.76%)
Sep 23, 2020 234.57 238.72 230.89 232.00 2,111,726 -5.00(-2.11%)
Sep 22, 2020 239.07 241.38 233.97 237.00 1,896,337 -1.30(-0.55%)
Sep 21, 2020 224.06 238.76 222.00 238.30 2,023,778 +12.90(+5.72%)
Sep 18, 2020 225.20 227.80 220.48 225.40 1,921,600 +3.53(+1.59%)
Sep 17, 2020 220.00 223.11 216.23 221.87 1,982,321 -6.87(-3.00%)
Sep 16, 2020 226.10 235.75 224.63 228.74 1,706,787 +2.41(+1.06%)
Sep 15, 2020 228.29 231.51 222.89 226.33 1,359,846 +0.42(+0.19%)
Sep 14, 2020 228.47 231.29 222.09 225.91 1,417,320 +1.50(+0.67%)
Sep 11, 2020 235.51 235.51 220.89 224.41 1,561,900 -6.76(-2.92%)
Sep 10, 2020 236.59 243.67 229.55 231.17 1,658,180 -1.94(-0.83%)
Sep 09, 2020 233.70 235.62 226.53 233.11 1,729,096 +6.95(+3.07%)
Sep 08, 2020 223.18 234.55 222.33 226.16 2,195,258 -7.34(-3.14%)
Sep 04, 2020 245.15 248.00 223.01 233.50 3,649,300 -14.89(-5.99%)
Sep 03, 2020 255.02 258.42 243.76 248.39 3,386,746 -15.81(-5.98%)
Sep 02, 2020 279.11 279.41 258.78 264.20 2,903,300 -9.04(-3.31%)
Sep 01, 2020 274.36 283.34 272.00 273.24 2,739,291 +3.48(+1.29%)
Aug 31, 2020 266.14 270.74 261.90 269.76 1,782,702 +5.31(+2.01%)
Aug 28, 2020 264.00 274.36 262.50 264.45 2,030,200 +2.93(+1.12%)
Aug 27, 2020 265.00 268.73 260.20 261.52 2,538,726 -3.50(-1.32%)
Aug 26, 2020 254.00 267.94 253.17 265.02 2,959,591 +15.51(+6.22%)
Aug 25, 2020 242.70 250.36 240.71 249.51 1,833,464 +4.04(+1.65%)
Aug 24, 2020 254.29 254.52 240.33 245.47 1,992,449 -5.79(-2.30%)
Aug 21, 2020 259.92 261.45 251.10 251.26 1,608,200 -6.39(-2.48%)
Aug 20, 2020 248.02 258.60 247.00 257.65 2,050,016 +6.65(+2.65%)
Aug 19, 2020 250.81 253.40 248.50 251.00 1,558,979 -0.94(-0.37%)
Aug 18, 2020 250.05 254.80 247.44 251.94 2,244,444 +4.14(+1.67%)
Aug 17, 2020 242.99 249.12 242.00 247.80 2,100,514 +7.74(+3.22%)
Aug 14, 2020 246.00 247.00 238.51 240.06 1,508,200 -3.93(-1.61%)
Aug 13, 2020 243.64 248.35 242.61 243.99 1,844,789 +3.06(+1.27%)
Aug 12, 2020 244.47 247.52 240.24 240.93 2,443,096 -3.56(-1.46%)
Aug 11, 2020 246.59 252.29 242.66 244.49 3,048,790 -5.56(-2.22%)
Aug 10, 2020 248.12 252.70 241.36 250.05 4,921,200 +1.05(+0.42%)
Aug 07, 2020 245.83 257.50 241.73 249.00 9,523,200 -11.49(-4.41%)
Aug 06, 2020 272.63 275.39 260.00 260.49 4,314,940 -17.62(-6.34%)
Aug 05, 2020 277.00 280.56 268.62 278.11 6,257,458 -5.65(-1.99%)
Aug 04, 2020 285.00 286.99 280.13 283.76 5,230,144 -2.57(-0.90%)
Aug 03, 2020 282.18 288.81 279.31 286.33 3,741,683 +8.91(+3.21%)
Jul 31, 2020 273.00 277.42 267.14 277.42 3,379,400 +9.97(+3.73%)
Jul 30, 2020 263.49 269.78 259.41 267.45 2,567,850 +2.83(+1.07%)
Jul 29, 2020 253.09 265.36 250.47 264.62 3,265,157 +14.83(+5.94%)
Jul 28, 2020 252.96 256.31 249.56 249.79 1,562,017 -3.07(-1.21%)
Jul 27, 2020 252.00 256.60 247.62 252.86 1,610,952 +4.57(+1.84%)
Jul 24, 2020 248.50 250.48 235.70 248.29 2,787,000 -6.03(-2.37%)
Jul 23, 2020 263.50 270.50 253.29 254.32 3,049,823 -7.73(-2.95%)
Jul 22, 2020 262.53 271.00 260.13 262.05 3,223,791 +1.54(+0.59%)
Jul 21, 2020 263.55 264.50 250.05 260.51 4,315,901 -2.46(-0.94%)
Jul 20, 2020 240.00 264.36 237.54 262.97 5,173,592 +24.40(+10.23%)
Jul 17, 2020 225.80 239.63 222.97 238.57 4,500,600 +16.19(+7.28%)
Jul 16, 2020 221.98 224.00 217.24 222.38 2,460,749 -1.89(-0.84%)
Jul 15, 2020 226.28 226.68 216.78 224.27 2,375,095 +0.45(+0.20%)
Jul 14, 2020 222.11 227.36 214.32 223.82 3,200,649 -0.98(-0.44%)
Jul 13, 2020 241.62 244.00 223.37 224.80 2,693,835 -15.78(-6.56%)
Jul 10, 2020 245.00 245.30 238.65 240.58 2,185,500 -4.72(-1.92%)
Jul 09, 2020 245.50 247.50 237.44 245.30 2,609,174 +1.69(+0.69%)
Jul 08, 2020 235.50 244.99 234.92 243.61 3,514,590 +10.31(+4.42%)
Jul 07, 2020 235.23 239.47 232.82 233.30 1,943,089 -2.14(-0.91%)
Jul 06, 2020 237.66 242.00 232.57 235.44 2,575,509 +3.09(+1.33%)
Jul 02, 2020 230.61 236.50 227.46 232.35 3,375,400 +4.58(+2.01%)
Jul 01, 2020 218.13 228.69 217.00 227.77 2,207,976 +8.35(+3.81%)
Jun 30, 2020 211.08 221.00 208.95 219.42 2,749,881 +8.43(+4.00%)
Jun 29, 2020 221.03 222.15 206.56 210.99 3,292,872 -10.16(-4.59%)
Jun 26, 2020 217.87 222.38 211.64 221.15 5,136,800 +4.63(+2.14%)
Jun 25, 2020 212.81 216.55 207.56 216.52 2,523,625 +4.35(+2.05%)
Jun 24, 2020 214.87 219.05 209.22 212.17 2,463,559 -3.08(-1.43%)
Jun 23, 2020 216.98 219.64 213.58 215.25 2,316,961 -1.00(-0.46%)
Jun 22, 2020 212.56 218.80 212.47 216.25 2,149,421 +5.96(+2.83%)
Jun 19, 2020 218.00 218.49 210.00 210.29 3,522,800 -5.00(-2.32%)
Jun 18, 2020 210.07 216.00 208.45 215.29 2,483,087 +4.01(+1.90%)
Jun 17, 2020 211.31 216.62 209.25 211.28 3,763,243 +1.59(+0.76%)
Jun 16, 2020 202.50 210.40 196.74 209.69 4,028,041 +6.39(+3.14%)
Jun 15, 2020 198.19 204.00 193.49 203.30 3,540,766 +11.41(+5.95%)
Jun 12, 2020 193.08 196.34 188.64 191.89 2,572,400 +3.47(+1.84%)
Jun 11, 2020 199.47 202.78 187.53 188.42 3,816,484 -14.66(-7.22%)
Jun 10, 2020 196.41 205.00 194.00 203.08 2,991,674 +8.81(+4.53%)
Jun 09, 2020 197.98 199.83 193.60 194.27 1,884,615 -2.46(-1.25%)
Jun 08, 2020 195.25 198.43 189.66 196.73 2,384,768 +0.02(+0.01%)
Jun 05, 2020 185.55 198.98 182.12 196.71 3,054,400 +3.66(+1.90%)
Jun 04, 2020 201.18 203.12 191.53 193.05 2,897,555 -7.75(-3.86%)
Jun 03, 2020 199.00 203.28 197.82 200.80 2,521,050 -0.87(-0.43%)
Jun 02, 2020 198.80 202.40 195.36 201.67 2,490,302 +2.67(+1.34%)
Jun 01, 2020 195.79 202.75 195.24 199.00 2,795,242 +1.40(+0.71%)
May 29, 2020 197.52 197.91 192.03 197.60 2,926,900 +6.20(+3.24%)
May 28, 2020 190.33 198.70 189.42 191.40 3,149,322 -0.95(-0.49%)
May 27, 2020 189.33 192.98 177.13 192.35 6,724,848 -4.54(-2.31%)
May 26, 2020 209.00 209.94 195.00 196.89 6,336,270 -11.73(-5.62%)
May 22, 2020 200.17 209.50 196.11 208.62 7,139,600 +14.62(+7.54%)
May 21, 2020 192.90 197.30 188.04 194.00 4,374,018 +2.09(+1.09%)
May 20, 2020 187.12 192.65 186.31 191.91 5,441,107 +8.67(+4.73%)
May 19, 2020 183.05 188.49 180.55 183.24 4,364,080 -0.15(-0.08%)
May 18, 2020 189.63 193.70 183.10 183.39 4,430,544 -5.83(-3.08%)
May 15, 2020 188.41 195.15 187.80 189.22 5,682,700 -2.64(-1.38%)
May 14, 2020 186.07 193.07 183.77 191.86 5,641,558 +4.44(+2.37%)
May 13, 2020 192.11 195.55 180.30 187.42 10,971,527 -2.87(-1.51%)
May 12, 2020 187.00 197.15 181.60 190.29 11,593,329 +3.68(+1.97%)
May 11, 2020 179.98 189.97 179.00 186.61 9,733,553 +6.92(+3.85%)
May 08, 2020 167.01 182.39 165.11 179.69 16,956,600 +8.80(+5.15%)
May 07, 2020 152.40 176.37 152.40 170.89 31,092,877 +48.49(+39.62%)
May 06, 2020 117.05 123.64 116.51 122.40 5,957,214 +5.83(+5.00%)
May 05, 2020 115.28 119.19 114.05 116.57 2,584,227 +3.32(+2.93%)
May 04, 2020 106.98 113.92 106.24 113.25 2,425,473 +5.27(+4.88%)
May 01, 2020 109.39 113.69 107.95 107.98 2,693,500 -4.32(-3.85%)
Apr 30, 2020 111.13 116.84 110.80 112.30 3,207,777 +1.00(+0.90%)
Apr 29, 2020 106.07 111.98 105.40 111.30 2,433,274 +6.71(+6.42%)
Apr 28, 2020 110.05 110.57 104.40 104.59 2,265,382 -4.83(-4.41%)
Apr 27, 2020 111.15 112.69 108.91 109.42 1,550,711 -0.53(-0.48%)
Apr 24, 2020 108.08 110.80 105.70 109.95 1,780,200 +2.44(+2.27%)
Apr 23, 2020 105.00 109.43 105.00 107.51 1,761,818 -0.38(-0.35%)
Apr 22, 2020 106.90 109.36 105.88 107.89 1,271,143 +2.89(+2.75%)
Apr 21, 2020 107.53 109.49 100.41 105.00 3,420,828 -3.37(-3.11%)
Apr 20, 2020 106.60 111.49 106.55 108.37 2,433,315 +0.49(+0.45%)
Apr 17, 2020 106.50 108.32 104.38 107.88 2,787,300 +4.25(+4.10%)
Apr 16, 2020 101.85 106.82 101.52 103.63 2,969,392 +2.81(+2.79%)
Apr 15, 2020 99.46 101.69 97.43 100.82 2,047,670 +2.03(+2.05%)
Apr 14, 2020 98.54 100.92 98.01 98.79 2,128,048 +2.90(+3.02%)
Apr 13, 2020 95.30 96.29 92.71 95.89 1,574,940 +0.55(+0.58%)
Apr 09, 2020 92.58 97.45 92.14 95.34 2,926,200 +3.61(+3.94%)
Apr 08, 2020 88.45 92.35 88.15 91.73 2,823,321 +4.51(+5.17%)
Apr 07, 2020 88.00 90.29 84.02 87.22 3,414,925 +0.56(+0.65%)
Apr 06, 2020 84.00 86.95 82.44 86.66 2,932,305 +5.97(+7.40%)
Apr 03, 2020 82.58 83.00 79.25 80.69 2,893,500 -2.63(-3.16%)
Apr 02, 2020 83.79 86.41 81.51 83.32 2,606,119 -1.61(-1.90%)
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.