Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grayscale Bitcoin Trust
(OP:
GBTC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
426.00
426.44
402.98
420.00
34,078
+0.00(+0.00%)
Jul 28, 2017
425.50
430.00
410.02
420.00
33,155
+15.00(+3.70%)
Jul 27, 2017
406.10
414.50
403.03
405.00
16,481
+4.50(+1.12%)
Jul 26, 2017
397.10
406.98
394.00
400.50
15,372
-3.50(-0.87%)
Jul 25, 2017
408.00
408.25
391.00
404.00
34,062
-14.00(-3.35%)
Jul 24, 2017
405.10
430.00
405.10
418.00
39,290
+22.00(+5.56%)
Jul 21, 2017
397.75
414.40
390.30
396.00
45,926
+5.95(+1.53%)
Jul 20, 2017
393.01
358.00
390.05
63,746
+32.05(+8.95%)
Jul 19, 2017
381.45
386.75
358.00
358.00
45,665
-20.00(-5.29%)
Jul 18, 2017
352.25
378.00
352.01
378.00
62,037
+32.00(+9.25%)
Jul 17, 2017
352.88
359.75
252.00
346.00
62,606
-29.00(-7.73%)
Jul 14, 2017
379.50
382.75
373.10
375.00
26,835
-16.50(-4.21%)
Jul 13, 2017
398.89
398.89
383.00
391.50
15,786
-8.41(-2.10%)
Jul 12, 2017
378.00
399.91
375.05
399.91
29,055
+23.91(+6.36%)
Jul 11, 2017
387.00
387.00
375.25
376.00
20,758
-9.00(-2.34%)
Jul 10, 2017
395.50
395.50
380.25
385.00
26,406
-8.01(-2.04%)
Jul 07, 2017
396.99
396.99
380.50
393.01
18,675
-6.99(-1.75%)
Jul 06, 2017
410.50
410.50
397.25
400.00
12,421
-7.35(-1.80%)
Jul 05, 2017
404.25
410.00
395.81
407.35
14,519
+3.35(+0.83%)
Jul 03, 2017
390.10
408.50
390.02
404.00
20,576
+14.00(+3.59%)
Jun 30, 2017
391.26
397.00
386.50
390.00
13,131
-10.00(-2.50%)
Jun 29, 2017
412.00
412.00
385.50
400.00
18,758
-12.00(-2.91%)
Jun 28, 2017
405.04
420.00
403.55
412.00
30,947
+15.25(+3.84%)
Jun 27, 2017
388.50
400.00
365.00
396.75
44,431
+4.95(+1.26%)
Jun 26, 2017
404.50
405.00
385.25
391.80
58,305
-46.50(-10.61%)
Jun 23, 2017
435.50
438.50
424.00
438.30
22,149
+14.17(+3.34%)
Jun 22, 2017
438.22
445.85
422.50
424.13
26,549
-10.87(-2.50%)
Jun 21, 2017
463.95
470.00
429.00
435.00
50,815
-24.99(-5.43%)
Jun 20, 2017
436.00
460.95
433.00
459.99
54,675
+35.99(+8.49%)
Jun 19, 2017
412.00
434.95
412.00
424.00
49,032
+24.00(+6.00%)
Jun 16, 2017
385.00
410.00
385.00
400.00
52,825
+17.50(+4.58%)
Jun 15, 2017
309.10
384.35
297.50
382.50
124,056
+32.50(+9.29%)
Jun 14, 2017
396.00
397.00
343.00
350.00
74,670
-48.25(-12.12%)
Jun 13, 2017
386.88
414.00
385.00
398.25
57,670
+11.44(+2.96%)
Jun 12, 2017
448.75
449.50
377.50
386.81
127,076
-68.19(-14.99%)
Jun 09, 2017
487.52
507.84
425.00
455.00
105,618
-30.00(-6.19%)
Jun 08, 2017
528.95
528.95
467.52
485.00
100,126
-43.00(-8.14%)
Jun 07, 2017
544.88
545.00
525.00
528.00
58,004
-18.45(-3.38%)
Jun 06, 2017
541.73
560.00
525.00
546.45
113,399
+30.45(+5.90%)
Jun 05, 2017
520.00
524.00
510.00
516.00
81,889
+16.00(+3.20%)
Jun 02, 2017
513.50
521.45
482.10
500.00
86,817
-11.75(-2.30%)
Jun 01, 2017
521.50
534.90
481.00
511.75
136,270
+27.70(+5.72%)
May 31, 2017
426.50
496.00
426.00
484.05
123,197
+57.05(+13.36%)
May 30, 2017
400.00
438.60
370.00
427.00
138,242
+22.00(+5.43%)
May 26, 2017
464.50
464.51
389.00
405.00
221,743
-72.00(-15.09%)
May 25, 2017
495.00
565.00
375.00
477.00
448,131
+62.00(+14.94%)
May 24, 2017
315.45
419.95
310.00
415.00
337,546
+121.00(+41.16%)
May 23, 2017
257.44
295.00
255.50
294.00
141,904
+53.00(+21.99%)
May 22, 2017
250.00
264.99
226.00
241.00
123,325
+22.00(+10.05%)
May 19, 2017
218.08
232.37
217.11
219.00
49,199
+4.00(+1.86%)
May 18, 2017
215.62
219.90
212.00
215.00
48,607
+3.50(+1.65%)
May 17, 2017
215.01
219.99
211.00
211.50
41,261
+6.50(+3.17%)
May 16, 2017
202.90
205.00
198.00
205.00
41,476
+5.00(+2.50%)
May 15, 2017
189.00
204.00
188.55
200.00
32,118
+12.00(+6.38%)
May 12, 2017
213.95
213.95
183.61
188.00
60,928
-26.00(-12.15%)
May 11, 2017
220.45
239.90
213.00
214.00
60,562
-6.00(-2.73%)
May 10, 2017
233.00
265.00
210.50
220.00
128,569
-13.00(-5.58%)
May 09, 2017
212.12
234.00
212.12
233.00
65,621
+33.00(+16.50%)
May 08, 2017
195.44
200.00
188.70
200.00
44,005
+17.00(+9.29%)
May 05, 2017
172.50
188.00
172.50
183.00
35,966
+13.00(+7.65%)
May 04, 2017
173.10
191.00
167.00
170.00
56,260
+3.50(+2.10%)
May 03, 2017
154.50
169.00
154.00
166.50
34,087
+16.10(+10.70%)
May 02, 2017
157.50
162.79
147.02
150.40
45,573
-4.09(-2.65%)
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
.