Alteryx Inc (NY: AYX )

69.70 USD -2.21 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.47 79.11 77.15 77.77 735,144 +0.79(+1.03%)
May 27, 2021 77.90 77.91 76.01 76.98 1,482,812 -1.86(-2.36%)
May 26, 2021 76.02 79.05 75.90 78.84 1,291,551 +3.69(+4.91%)
May 25, 2021 76.65 77.00 74.94 75.15 933,410 -0.98(-1.29%)
May 24, 2021 75.96 77.95 75.65 76.13 1,056,471 +0.58(+0.77%)
May 21, 2021 76.53 76.83 75.20 75.55 807,822 -0.53(-0.70%)
May 20, 2021 76.15 77.32 75.35 76.08 1,188,755 +0.97(+1.29%)
May 19, 2021 74.00 75.58 73.32 75.11 1,245,760 -1.30(-1.70%)
May 18, 2021 77.10 78.94 76.16 76.41 1,397,763 -0.67(-0.87%)
May 17, 2021 76.62 77.63 75.19 77.08 878,345 +0.02(+0.03%)
May 14, 2021 75.46 77.69 74.21 77.06 829,258 +2.15(+2.87%)
May 13, 2021 78.98 79.50 74.27 74.91 1,666,189 -3.26(-4.17%)
May 12, 2021 79.00 79.48 77.75 78.17 1,106,480 -2.63(-3.25%)
May 11, 2021 76.12 81.51 75.69 80.80 1,339,195 +2.23(+2.84%)
May 10, 2021 77.29 79.50 76.21 78.57 1,137,345 +0.61(+0.78%)
May 07, 2021 78.99 81.25 77.46 77.96 900,251 +0.24(+0.31%)
May 06, 2021 78.53 79.04 75.18 77.72 1,621,888 -1.35(-1.71%)
May 05, 2021 83.19 84.49 78.90 79.07 2,950,788 +2.68(+3.51%)
May 04, 2021 78.42 78.58 74.72 76.39 3,030,404 -2.72(-3.44%)
May 03, 2021 81.98 82.09 79.01 79.11 1,116,177 -2.64(-3.23%)
Apr 30, 2021 82.50 83.87 81.17 81.75 805,300 -1.28(-1.54%)
Apr 29, 2021 85.76 85.76 82.00 83.03 768,803 -2.20(-2.58%)
Apr 28, 2021 85.96 86.71 85.15 85.23 520,664 -1.22(-1.41%)
Apr 27, 2021 87.49 88.41 85.85 86.45 471,595 -1.06(-1.21%)
Apr 26, 2021 85.96 87.90 85.63 87.51 630,904 +2.18(+2.55%)
Apr 23, 2021 85.04 86.50 84.68 85.33 778,000 +0.79(+0.93%)
Apr 22, 2021 84.27 87.20 84.07 84.54 1,025,168 +0.86(+1.03%)
Apr 21, 2021 80.65 83.71 79.95 83.68 708,815 +3.03(+3.76%)
Apr 20, 2021 82.72 83.97 79.90 80.65 1,009,573 -1.84(-2.23%)
Apr 19, 2021 85.00 86.00 82.16 82.49 983,954 -3.32(-3.87%)
Apr 16, 2021 86.95 87.13 84.71 85.81 635,500 -1.49(-1.71%)
Apr 15, 2021 86.82 88.32 86.23 87.30 748,375 +1.06(+1.23%)
Apr 14, 2021 88.00 89.36 85.94 86.24 1,012,401 -1.34(-1.53%)
Apr 13, 2021 86.68 87.93 86.21 87.58 832,038 +1.67(+1.94%)
Apr 12, 2021 84.10 86.15 84.10 85.91 728,217 +0.45(+0.53%)
Apr 09, 2021 84.09 85.58 82.54 85.46 1,196,300 +0.83(+0.98%)
Apr 08, 2021 84.99 87.51 84.57 84.63 958,886 +0.63(+0.75%)
Apr 07, 2021 85.50 85.73 83.71 84.00 820,917 -1.49(-1.74%)
Apr 06, 2021 84.01 86.62 83.67 85.49 1,255,148 +1.14(+1.35%)
Apr 05, 2021 85.42 85.88 83.61 84.35 754,474 -0.29(-0.34%)
Apr 01, 2021 84.75 86.83 83.76 84.64 1,868,800 +1.68(+2.03%)
Mar 31, 2021 80.70 83.72 80.40 82.96 1,658,775 +3.50(+4.40%)
Mar 30, 2021 78.00 79.63 77.05 79.46 1,415,354 -0.28(-0.35%)
Mar 29, 2021 82.22 82.62 78.59 79.74 1,426,604 -2.58(-3.13%)
Mar 26, 2021 82.59 83.70 79.71 82.32 1,617,900 +0.32(+0.39%)
Mar 25, 2021 81.78 82.94 80.08 82.00 1,286,780 -1.81(-2.16%)
Mar 24, 2021 86.20 86.76 83.80 83.81 1,562,201 -2.42(-2.81%)
Mar 23, 2021 85.01 86.57 84.20 86.23 1,307,234 +1.30(+1.53%)
Mar 22, 2021 83.80 86.10 83.75 84.93 971,897 +1.70(+2.04%)
Mar 19, 2021 82.21 83.52 81.02 83.23 1,241,100 +1.25(+1.52%)
Mar 18, 2021 83.96 84.22 81.59 81.98 1,569,153 -3.73(-4.35%)
Mar 17, 2021 83.06 86.36 82.10 85.71 1,663,299 +1.40(+1.66%)
Mar 16, 2021 87.55 88.54 83.60 84.31 1,990,236 -2.00(-2.32%)
Mar 15, 2021 86.70 86.88 85.41 86.31 1,779,740 +0.60(+0.70%)
Mar 12, 2021 86.72 87.40 84.72 85.71 1,505,000 -2.68(-3.03%)
Mar 11, 2021 87.98 89.69 87.47 88.39 1,526,169 +2.84(+3.32%)
Mar 10, 2021 90.74 90.79 84.45 85.55 1,772,859 -3.22(-3.63%)
Mar 09, 2021 85.10 89.26 84.00 88.77 3,138,669 +6.88(+8.40%)
Mar 08, 2021 86.39 87.29 81.75 81.89 2,066,049 -1.25(-1.50%)
Mar 05, 2021 86.08 86.46 78.73 83.14 3,522,300 -2.47(-2.89%)
Mar 04, 2021 87.88 90.00 84.28 85.61 2,317,221 -2.19(-2.49%)
Mar 03, 2021 93.21 93.65 87.05 87.80 2,045,632 -5.34(-5.73%)
Mar 02, 2021 97.00 97.22 92.62 93.14 2,847,561 -3.04(-3.16%)
Mar 01, 2021 97.39 98.62 95.70 96.18 1,733,838 +0.58(+0.61%)
Feb 26, 2021 97.87 98.99 93.64 95.60 1,870,100 -1.22(-1.26%)
Feb 25, 2021 101.66 103.00 96.12 96.82 1,942,378 -4.87(-4.79%)
Feb 24, 2021 102.93 103.10 99.40 101.69 2,279,307 -0.74(-0.72%)
Feb 23, 2021 102.55 103.90 98.13 102.43 2,579,204 -3.08(-2.92%)
Feb 22, 2021 108.63 109.32 104.55 105.51 2,755,547 -6.90(-6.14%)
Feb 19, 2021 112.60 113.00 110.33 112.41 1,199,300 +0.79(+0.71%)
Feb 18, 2021 110.22 112.17 109.23 111.62 1,622,543 -0.11(-0.10%)
Feb 17, 2021 114.14 114.41 110.51 111.73 2,414,241 -3.35(-2.91%)
Feb 16, 2021 119.75 119.76 114.03 115.08 1,861,760 -3.15(-2.66%)
Feb 12, 2021 117.63 119.28 114.39 118.23 1,620,300 +1.29(+1.10%)
Feb 11, 2021 117.71 118.08 115.27 116.94 2,226,165 +0.58(+0.50%)
Feb 10, 2021 123.00 124.50 115.56 116.36 7,876,948 -22.30(-16.08%)
Feb 09, 2021 135.60 140.36 134.31 138.66 2,026,173 +2.67(+1.96%)
Feb 08, 2021 134.12 138.85 134.12 135.99 1,596,303 +2.69(+2.02%)
Feb 05, 2021 132.00 134.39 130.62 133.30 917,800 +1.98(+1.51%)
Feb 04, 2021 129.49 131.57 128.09 131.32 734,842 +2.64(+2.05%)
Feb 03, 2021 129.37 130.00 126.90 128.68 781,240 -0.83(-0.64%)
Feb 02, 2021 126.50 129.83 124.34 129.51 1,033,121 +2.87(+2.27%)
Feb 01, 2021 126.68 128.75 123.85 126.64 689,755 +0.59(+0.47%)
Jan 29, 2021 125.40 128.28 124.03 126.05 1,065,100 +0.08(+0.06%)
Jan 28, 2021 124.31 127.85 123.53 125.97 1,095,824 +1.07(+0.86%)
Jan 27, 2021 120.26 125.84 116.41 124.90 1,356,716 +2.40(+1.96%)
Jan 26, 2021 122.96 124.88 121.76 122.50 769,448 -0.35(-0.28%)
Jan 25, 2021 127.00 129.11 120.51 122.85 913,352 -2.98(-2.37%)
Jan 22, 2021 124.39 126.65 123.79 125.83 564,700 +1.83(+1.48%)
Jan 21, 2021 125.60 125.60 122.75 124.00 651,772 -1.28(-1.02%)
Jan 20, 2021 127.71 127.71 124.61 125.28 1,057,171 +0.84(+0.68%)
Jan 19, 2021 121.17 125.75 119.06 124.44 1,351,600 +3.79(+3.14%)
Jan 15, 2021 123.30 125.80 119.65 120.65 1,146,600 -2.75(-2.23%)
Jan 14, 2021 120.00 128.57 119.44 123.40 2,668,782 +8.19(+7.11%)
Jan 13, 2021 114.25 115.92 112.73 115.21 958,130 +0.87(+0.76%)
Jan 12, 2021 114.00 115.74 111.84 114.34 1,095,349 +0.98(+0.86%)
Jan 11, 2021 115.20 115.20 112.40 113.36 1,132,113 -3.14(-2.70%)
Jan 08, 2021 117.52 119.79 116.01 116.50 1,175,600 +0.10(+0.09%)
Jan 07, 2021 110.26 117.00 110.26 116.40 1,521,043 +7.17(+6.56%)
Jan 06, 2021 112.00 112.04 109.07 109.23 1,758,654 -3.61(-3.20%)
Jan 05, 2021 111.00 114.04 110.11 112.84 1,791,987 +1.68(+1.51%)
Jan 04, 2021 112.22 115.06 109.52 111.16 4,291,403 -10.63(-8.73%)
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%)
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.