Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palantir Technologies Inc Cl A (NY: PLTR )

22.52 +0.81 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.94 20.23 19.68 20.05 55,422,168 +0.21(+1.06%)
Nov 29, 2023 19.94 20.31 19.78 19.84 62,699,168 +0.13(+0.66%)
Nov 28, 2023 19.11 19.80 19.03 19.71 53,934,832 +0.63(+3.30%)
Nov 27, 2023 19.13 19.50 18.63 19.08 58,685,412 -0.12(-0.63%)
Nov 24, 2023 19.38 19.60 18.93 19.20 39,800,372 -0.49(-2.49%)
Nov 22, 2023 20.26 20.44 19.33 19.69 68,452,456 -0.11(-0.56%)
Nov 21, 2023 21.11 21.85 19.72 19.80 106,356,616 -1.54(-7.22%)
Nov 20, 2023 20.65 21.60 20.56 21.34 90,284,080 +0.85(+4.15%)
Nov 17, 2023 19.68 20.58 19.66 20.49 69,668,752 +0.72(+3.64%)
Nov 16, 2023 19.80 19.88 19.29 19.77 49,850,200 -0.18(-0.90%)
Nov 15, 2023 19.90 20.37 19.61 19.95 75,428,568 +0.01(+0.05%)
Nov 14, 2023 20.00 20.10 19.50 19.94 82,938,352 +0.23(+1.17%)
Nov 13, 2023 19.59 19.88 19.30 19.71 74,719,856 +0.04(+0.20%)
Nov 10, 2023 18.16 19.72 18.06 19.67 93,000,944 +1.40(+7.66%)
Nov 09, 2023 18.66 18.87 18.16 18.27 48,292,228 -0.22(-1.19%)
Nov 08, 2023 18.85 18.93 18.15 18.49 45,979,528 -0.31(-1.65%)
Nov 07, 2023 18.86 19.17 18.53 18.80 56,156,312 +0.26(+1.40%)
Nov 06, 2023 18.99 19.08 17.93 18.54 79,760,376 -0.35(-1.85%)
Nov 03, 2023 18.02 19.08 17.76 18.89 109,398,520 +0.92(+5.12%)
Nov 02, 2023 17.48 18.30 17.21 17.97 170,234,240 +3.05(+20.44%)
Nov 01, 2023 14.80 14.96 14.48 14.92 54,272,424 +0.12(+0.81%)
Oct 31, 2023 14.58 15.01 14.55 14.80 40,135,328 +0.11(+0.75%)
Oct 30, 2023 15.27 15.29 14.56 14.69 46,770,484 -0.38(-2.52%)
Oct 27, 2023 15.48 15.60 14.96 15.07 39,913,564 -0.22(-1.44%)
Oct 26, 2023 15.60 15.91 15.05 15.29 49,179,392 -0.30(-1.92%)
Oct 25, 2023 16.57 16.63 15.58 15.59 46,451,796 -1.05(-6.31%)
Oct 24, 2023 16.38 16.93 16.30 16.64 39,783,632 +0.44(+2.72%)
Oct 23, 2023 15.90 16.34 15.21 16.20 55,922,944 +0.09(+0.56%)
Oct 20, 2023 16.85 16.94 15.81 16.11 63,875,536 -0.95(-5.57%)
Oct 19, 2023 17.44 17.58 16.97 17.06 46,229,976 -0.14(-0.81%)
Oct 18, 2023 17.81 18.22 17.19 17.20 44,134,704 -0.64(-3.59%)
Oct 17, 2023 17.00 18.02 16.91 17.84 54,224,596 +0.48(+2.76%)
Oct 16, 2023 17.21 17.46 16.67 17.36 44,946,920 +0.00(+0.00%)
Oct 13, 2023 18.06 18.12 17.27 17.36 54,881,968 -0.58(-3.23%)
Oct 12, 2023 17.92 18.24 17.55 17.94 57,857,912 +0.02(+0.11%)
Oct 11, 2023 17.87 18.44 17.73 17.92 55,661,612 +0.12(+0.67%)
Oct 10, 2023 18.06 18.40 17.62 17.80 99,852,256 +0.19(+1.08%)
Oct 09, 2023 16.27 17.83 16.22 17.61 106,055,624 +1.00(+6.02%)
Oct 06, 2023 15.56 16.70 15.51 16.61 65,946,340 +0.80(+5.06%)
Oct 05, 2023 15.59 15.90 15.41 15.81 49,600,208 +0.08(+0.51%)
Oct 04, 2023 15.46 15.85 15.16 15.73 52,736,964 +0.83(+5.57%)
Oct 03, 2023 15.61 15.77 14.82 14.90 51,500,032 -0.98(-6.17%)
Oct 02, 2023 16.03 16.44 15.77 15.88 40,991,116 -0.12(-0.75%)
Sep 29, 2023 16.11 16.81 15.96 16.00 78,055,184 +0.23(+1.46%)
Sep 28, 2023 15.14 15.96 14.82 15.77 66,504,208 +0.92(+6.20%)
Sep 27, 2023 14.20 14.96 14.16 14.85 62,484,820 +0.89(+6.38%)
Sep 26, 2023 13.95 14.17 13.88 13.96 37,215,648 -0.26(-1.83%)
Sep 25, 2023 14.00 14.22 14.08 14.22 39,650,584 +0.09(+0.64%)
Sep 22, 2023 14.23 14.41 14.03 14.13 47,714,572 +0.13(+0.93%)
Sep 21, 2023 14.34 14.60 13.68 14.00 72,984,400 -0.74(-5.02%)
Sep 20, 2023 15.25 15.43 14.73 14.74 37,547,696 -0.41(-2.71%)
Sep 19, 2023 15.34 15.52 14.95 15.15 37,785,060 -0.31(-2.01%)
Sep 18, 2023 15.18 15.63 15.07 15.46 37,393,112 +0.13(+0.85%)
Sep 15, 2023 15.77 15.90 15.17 15.33 56,271,176 -0.50(-3.16%)
Sep 14, 2023 15.69 16.04 15.47 15.83 38,518,876 +0.23(+1.47%)
Sep 13, 2023 15.63 15.85 15.42 15.60 34,274,012 +0.01(+0.06%)
Sep 12, 2023 15.46 16.15 15.43 15.59 39,477,480 -0.20(-1.27%)
Sep 11, 2023 15.41 16.10 15.36 15.79 55,208,468 +0.66(+4.36%)
Sep 08, 2023 15.12 15.61 15.09 15.13 34,102,616 -0.08(-0.53%)
Sep 07, 2023 14.88 15.24 14.29 15.21 51,765,936 -0.09(-0.59%)
Sep 06, 2023 15.17 15.62 15.08 15.30 38,696,328 +0.09(+0.59%)
Sep 05, 2023 15.08 15.42 14.90 15.21 33,790,280 +0.03(+0.20%)
Sep 01, 2023 15.16 15.37 14.83 15.18 45,328,376 +0.20(+1.34%)
Aug 31, 2023 15.60 15.85 14.65 14.98 101,419,752 -1.35(-8.27%)
Aug 30, 2023 15.46 16.35 15.33 16.33 65,605,340 +0.93(+6.04%)
Aug 29, 2023 14.60 15.63 14.50 15.40 47,109,568 +0.76(+5.19%)
Aug 28, 2023 14.69 14.88 14.50 14.64 35,861,992 +0.11(+0.76%)
Aug 25, 2023 14.14 14.65 14.01 14.53 55,668,912 +0.39(+2.76%)
Aug 24, 2023 15.70 15.71 13.88 14.14 93,450,264 -1.16(-7.58%)
Aug 23, 2023 14.50 15.47 14.43 15.30 53,234,436 +0.63(+4.29%)
Aug 22, 2023 14.76 15.13 14.63 14.67 52,064,184 +0.17(+1.17%)
Aug 21, 2023 14.42 14.78 14.34 14.50 43,160,416 +0.10(+0.69%)
Aug 18, 2023 13.88 14.60 13.68 14.40 70,215,960 +0.25(+1.77%)
Aug 17, 2023 15.39 15.44 14.04 14.15 90,967,672 -1.30(-8.41%)
Aug 16, 2023 15.21 15.72 15.12 15.45 40,334,964 +0.08(+0.52%)
Aug 15, 2023 15.61 15.87 15.29 15.37 43,888,840 -0.35(-2.23%)
Aug 14, 2023 15.20 15.74 14.95 15.72 47,424,948 +0.31(+2.01%)
Aug 11, 2023 15.05 15.58 14.91 15.41 56,617,816 +0.00(+0.00%)
Aug 10, 2023 15.44 15.87 15.25 15.41 73,073,776 +0.16(+1.05%)
Aug 09, 2023 16.76 16.92 15.10 15.25 125,886,704 -1.79(-10.50%)
Aug 08, 2023 17.49 17.49 16.10 17.04 142,781,888 -0.95(-5.28%)
Aug 07, 2023 18.25 18.39 17.01 17.99 132,896,312 -0.21(-1.15%)
Aug 04, 2023 18.87 19.08 18.08 18.20 72,386,056 -0.51(-2.73%)
Aug 03, 2023 18.63 19.30 18.61 18.71 54,912,168 -0.26(-1.37%)
Aug 02, 2023 19.26 19.62 18.15 18.97 98,065,824 -1.02(-5.10%)
Aug 01, 2023 19.46 20.24 19.23 19.99 99,947,280 +0.15(+0.76%)
Jul 31, 2023 18.82 20.00 18.38 19.84 141,954,048 +2.03(+11.40%)
Jul 28, 2023 17.21 17.97 16.74 17.81 106,125,632 +1.66(+10.28%)
Jul 27, 2023 16.80 17.19 16.00 16.15 50,645,720 -0.28(-1.70%)
Jul 26, 2023 16.40 16.69 16.13 16.43 35,743,060 -0.12(-0.73%)
Jul 25, 2023 16.35 16.86 16.35 16.55 36,530,040 +0.23(+1.41%)
Jul 24, 2023 16.61 16.69 16.12 16.32 36,083,592 -0.11(-0.67%)
Jul 21, 2023 17.47 17.49 16.00 16.43 63,377,168 -0.70(-4.09%)
Jul 20, 2023 17.54 18.00 16.98 17.13 62,534,160 -0.92(-5.10%)
Jul 19, 2023 18.02 19.00 17.77 18.05 88,750,896 -0.03(-0.17%)
Jul 18, 2023 17.88 18.13 17.19 18.08 87,281,592 +0.68(+3.91%)
Jul 17, 2023 16.42 17.59 16.32 17.40 63,374,192 +1.00(+6.10%)
Jul 14, 2023 16.76 17.00 16.27 16.40 45,115,096 -0.34(-2.03%)
Jul 13, 2023 16.70 17.26 16.63 16.74 58,295,672 +0.15(+0.90%)
Jul 12, 2023 16.78 16.94 16.41 16.59 50,075,188 +0.10(+0.61%)
Jul 11, 2023 16.47 16.93 16.15 16.49 63,184,040 +0.19(+1.17%)
Jul 10, 2023 15.37 16.33 14.95 16.30 62,775,456 +0.96(+6.26%)
Jul 07, 2023 15.23 15.90 15.19 15.34 48,273,348 +0.21(+1.39%)
Jul 06, 2023 15.32 15.38 14.62 15.13 57,097,168 -0.57(-3.63%)
Jul 05, 2023 15.43 15.77 15.23 15.70 39,121,564 +0.18(+1.16%)
Jul 03, 2023 15.49 15.59 15.19 15.52 26,037,488 +0.19(+1.24%)
Jun 30, 2023 15.48 15.80 15.23 15.33 42,195,272 +0.13(+0.86%)
Jun 29, 2023 15.40 15.57 15.06 15.20 46,247,556 -0.08(-0.52%)
Jun 28, 2023 14.53 15.43 14.46 15.28 65,930,160 +0.67(+4.59%)
Jun 27, 2023 14.22 14.76 13.96 14.61 55,287,308 +0.67(+4.81%)
Jun 26, 2023 13.87 14.42 13.83 13.94 50,593,972 -0.09(-0.64%)
Jun 23, 2023 13.64 14.14 13.56 14.03 74,867,528 -0.02(-0.14%)
Jun 22, 2023 14.30 14.44 13.86 14.05 103,340,936 -0.59(-4.03%)
Jun 21, 2023 15.66 15.76 14.37 14.64 97,738,192 -1.15(-7.28%)
Jun 20, 2023 15.99 16.89 15.58 15.79 81,216,640 -0.51(-3.13%)
Jun 16, 2023 16.87 16.91 16.01 16.30 90,707,416 -0.30(-1.81%)
Jun 15, 2023 15.66 16.79 15.49 16.60 91,102,064 +0.69(+4.34%)
Jun 14, 2023 15.93 16.19 15.44 15.91 70,752,312 -0.09(-0.56%)
Jun 13, 2023 16.18 16.27 15.16 16.00 112,655,792 +0.35(+2.24%)
Jun 12, 2023 15.44 16.03 15.33 15.65 90,083,968 +0.63(+4.19%)
Jun 09, 2023 15.36 15.98 14.82 15.02 94,126,352 -0.17(-1.12%)
Jun 08, 2023 14.44 15.59 14.39 15.19 115,444,912 +0.50(+3.40%)
Jun 07, 2023 16.01 17.16 14.52 14.69 227,014,880 -0.77(-4.98%)
Jun 06, 2023 15.30 15.58 14.92 15.46 74,204,768 +0.22(+1.44%)
Jun 05, 2023 14.68 15.70 14.35 15.24 121,322,432 +0.72(+4.96%)
Jun 02, 2023 14.65 15.03 14.16 14.52 79,487,664 -0.02(-0.14%)
Jun 01, 2023 14.46 15.22 14.21 14.54 125,883,328 -0.17(-1.16%)
May 31, 2023 14.19 14.79 13.82 14.71 130,174,584 +0.00(+0.00%)
May 30, 2023 14.44 15.01 14.24 14.71 158,736,320 +1.06(+7.77%)
May 26, 2023 12.84 14.20 12.82 13.65 127,770,592 +0.81(+6.31%)
May 25, 2023 13.18 13.22 12.34 12.84 106,510,792 +0.61(+4.99%)
May 24, 2023 12.05 12.43 11.82 12.23 89,820,960 -0.41(-3.24%)
May 23, 2023 11.95 13.42 11.87 12.64 148,579,536 +0.80(+6.76%)
May 22, 2023 11.62 12.11 11.39 11.84 76,193,936 +0.13(+1.11%)
May 19, 2023 11.97 12.41 11.52 11.71 150,269,744 -0.03(-0.26%)
May 18, 2023 10.46 11.81 10.39 11.74 172,504,320 +1.49(+14.54%)
May 17, 2023 9.540 10.29 9.460 10.25 63,772,116 +0.78(+8.24%)
May 16, 2023 9.400 9.630 9.350 9.470 42,275,420 -0.05(-0.53%)
May 15, 2023 9.210 9.600 9.020 9.520 53,522,304 +0.02(+0.21%)
May 12, 2023 9.860 10.01 9.470 9.500 62,273,664 -0.38(-3.85%)
May 11, 2023 10.14 10.16 9.710 9.880 73,671,272 -0.06(-0.60%)
May 10, 2023 9.730 10.30 9.460 9.940 149,290,464 +0.39(+4.08%)
May 09, 2023 9.220 9.690 8.655 9.550 223,408,224 +1.81(+23.39%)
May 08, 2023 7.640 7.855 7.590 7.740 104,420,640 +0.33(+4.45%)
May 05, 2023 7.440 7.550 7.320 7.410 45,848,872 +0.03(+0.41%)
May 04, 2023 7.470 7.520 7.280 7.380 29,937,212 -0.18(-2.38%)
May 03, 2023 7.620 7.680 7.450 7.560 24,279,064 -0.03(-0.40%)
May 02, 2023 7.720 7.910 7.430 7.590 37,991,632 -0.19(-2.44%)
May 01, 2023 7.750 7.820 7.660 7.780 19,123,694 +0.03(+0.39%)
Apr 28, 2023 7.770 8.000 7.620 7.750 24,986,098 -0.07(-0.90%)
Apr 27, 2023 7.830 7.910 7.720 7.820 21,364,804 +0.08(+1.03%)
Apr 26, 2023 7.870 7.910 7.650 7.740 21,497,168 +0.00(+0.00%)
Apr 25, 2023 8.000 8.020 7.730 7.740 21,807,496 -0.36(-4.44%)
Apr 24, 2023 8.160 8.250 7.940 8.100 20,422,908 -0.08(-0.98%)
Apr 21, 2023 8.140 8.220 8.090 8.180 15,796,718 +0.03(+0.37%)
Apr 20, 2023 8.290 8.500 8.130 8.150 23,565,024 -0.34(-4.00%)
Apr 19, 2023 8.580 8.658 8.480 8.490 18,167,452 -0.24(-2.75%)
Apr 18, 2023 8.930 9.020 8.720 8.730 21,168,804 -0.07(-0.80%)
Apr 17, 2023 8.810 9.040 8.780 8.800 25,995,988 -0.01(-0.11%)
Apr 14, 2023 8.530 8.910 8.470 8.810 42,364,564 +0.23(+2.68%)
Apr 13, 2023 8.500 8.700 8.430 8.580 30,966,670 +0.25(+3.00%)
Apr 12, 2023 8.750 8.775 8.300 8.330 28,752,260 -0.28(-3.25%)
Apr 11, 2023 8.350 8.790 8.340 8.610 35,582,612 +0.22(+2.62%)
Apr 10, 2023 8.000 8.440 7.900 8.390 29,113,216 +0.30(+3.71%)
Apr 06, 2023 7.880 8.140 7.790 8.090 23,488,602 +0.11(+1.38%)
Apr 05, 2023 8.630 8.650 7.840 7.980 54,904,868 -0.37(-4.43%)
Apr 04, 2023 8.530 8.540 8.230 8.350 23,957,306 -0.03(-0.36%)
Apr 03, 2023 8.370 8.530 8.210 8.380 22,489,780 -0.07(-0.83%)
Mar 31, 2023 8.150 8.480 8.080 8.450 26,174,856 +0.30(+3.68%)
Mar 30, 2023 8.330 8.380 8.050 8.150 20,982,636 -0.07(-0.85%)
Mar 29, 2023 8.090 8.250 8.051 8.220 15,312,920 +0.22(+2.75%)
Mar 28, 2023 8.060 8.120 7.970 8.000 14,843,276 -0.04(-0.50%)
Mar 27, 2023 8.150 8.320 7.940 8.040 20,646,788 -0.16(-1.95%)
Mar 24, 2023 8.290 8.350 8.060 8.200 17,939,836 -0.13(-1.56%)
Mar 23, 2023 8.320 8.560 8.160 8.330 22,634,608 +0.12(+1.46%)
Mar 22, 2023 8.440 8.620 8.200 8.210 34,112,684 -0.24(-2.84%)
Mar 21, 2023 8.200 8.510 8.170 8.450 27,077,328 +0.37(+4.58%)
Mar 20, 2023 7.760 8.095 7.720 8.080 25,454,512 +0.20(+2.54%)
Mar 17, 2023 7.930 8.030 7.840 7.880 20,920,780 -0.10(-1.25%)
Mar 16, 2023 8.010 8.080 7.860 7.980 20,469,652 +0.08(+1.01%)
Mar 15, 2023 7.810 7.990 7.700 7.900 28,179,576 +0.01(+0.13%)
Mar 14, 2023 8.050 8.140 7.780 7.890 33,421,428 +0.02(+0.25%)
Mar 13, 2023 7.290 8.150 7.190 7.870 63,137,340 +0.52(+7.07%)
Mar 10, 2023 7.590 7.680 7.280 7.350 41,953,608 -0.34(-4.42%)
Mar 09, 2023 8.070 8.260 7.680 7.690 28,836,316 -0.44(-5.41%)
Mar 08, 2023 8.360 8.580 8.060 8.130 38,651,568 -0.15(-1.81%)
Mar 07, 2023 8.270 8.425 8.190 8.280 26,779,932 +0.00(+0.00%)
Mar 06, 2023 8.340 8.450 8.200 8.280 28,284,864 -0.05(-0.60%)
Mar 03, 2023 8.000 8.500 8.000 8.330 43,229,132 +0.36(+4.52%)
Mar 02, 2023 7.590 8.030 7.560 7.970 36,622,856 +0.28(+3.64%)
Mar 01, 2023 7.830 7.910 7.690 7.690 27,830,136 -0.15(-1.91%)
Feb 28, 2023 7.960 8.097 7.800 7.840 32,829,144 -0.19(-2.37%)
Feb 27, 2023 8.120 8.230 7.960 8.030 35,201,728 -0.06(-0.74%)
Feb 24, 2023 7.940 8.200 7.870 8.090 41,518,576 -0.08(-0.98%)
Feb 23, 2023 8.420 8.480 7.910 8.170 59,959,920 -0.19(-2.27%)
Feb 22, 2023 8.480 8.625 8.160 8.360 55,226,840 -0.11(-1.30%)
Feb 21, 2023 9.010 9.100 8.400 8.470 65,047,172 -0.73(-7.93%)
Feb 17, 2023 9.570 9.710 9.085 9.200 62,137,828 -0.51(-5.25%)
Feb 16, 2023 9.650 10.31 9.600 9.710 88,226,600 -0.40(-3.96%)
Feb 15, 2023 9.160 10.23 9.110 10.11 153,228,352 +0.89(+9.65%)
Feb 14, 2023 8.590 9.295 8.230 9.220 214,938,768 +1.61(+21.16%)
Feb 13, 2023 7.580 7.775 7.450 7.610 84,911,024 +0.10(+1.33%)
Feb 10, 2023 7.790 7.860 7.460 7.510 43,042,424 -0.44(-5.53%)
Feb 09, 2023 8.340 8.430 7.940 7.950 33,301,588 -0.27(-3.28%)
Feb 08, 2023 8.250 8.570 8.170 8.220 35,066,076 -0.11(-1.32%)
Feb 07, 2023 8.330 8.410 8.060 8.330 42,147,872 +0.02(+0.24%)
Feb 06, 2023 8.310 8.535 8.240 8.310 38,818,228 -0.10(-1.19%)
Feb 03, 2023 8.540 8.900 8.373 8.410 64,785,472 -0.58(-6.45%)
Feb 02, 2023 8.510 9.210 8.470 8.990 71,785,376 +0.79(+9.63%)
Feb 01, 2023 7.730 8.220 7.680 8.200 49,996,076 +0.42(+5.40%)
Jan 31, 2023 7.410 7.820 7.380 7.780 40,861,348 +0.41(+5.56%)
Jan 30, 2023 7.500 7.610 7.360 7.370 28,548,192 -0.18(-2.38%)
Jan 27, 2023 7.190 7.730 7.155 7.550 37,555,232 +0.31(+4.28%)
Jan 26, 2023 7.370 7.450 7.040 7.240 27,976,856 +0.02(+0.28%)
Jan 25, 2023 6.920 7.270 6.690 7.220 37,069,052 +0.20(+2.85%)
Jan 24, 2023 5.840 8.760 5.840 7.020 22,569,158 -0.36(-4.88%)
Jan 23, 2023 7.030 7.410 6.991 7.380 31,608,448 +0.36(+5.13%)
Jan 20, 2023 6.760 7.060 6.720 7.020 28,751,752 +0.29(+4.31%)
Jan 19, 2023 6.800 6.892 6.670 6.730 24,810,868 -0.17(-2.46%)
Jan 18, 2023 7.160 7.300 6.880 6.900 32,722,844 -0.17(-2.40%)
Jan 17, 2023 6.990 7.150 6.730 7.070 30,829,918 +0.11(+1.58%)
Jan 13, 2023 6.840 7.010 6.810 6.960 20,981,014 -0.05(-0.71%)
Jan 12, 2023 7.010 7.050 6.780 7.010 30,124,032 +0.03(+0.43%)
Jan 11, 2023 6.840 6.990 6.760 6.980 25,893,664 +0.28(+4.18%)
Jan 10, 2023 6.500 6.720 6.490 6.700 28,200,304 +0.20(+3.08%)
Jan 09, 2023 6.490 6.670 6.400 6.500 31,009,752 +0.10(+1.56%)
Jan 06, 2023 6.400 6.450 6.090 6.400 30,598,420 +0.08(+1.27%)
Jan 05, 2023 6.450 6.490 6.250 6.320 34,168,784 -0.26(-3.95%)
Jan 04, 2023 6.480 6.675 6.370 6.580 31,629,536 +0.19(+2.97%)
Jan 03, 2023 6.580 6.640 6.275 6.390 29,928,896 -0.03(-0.47%)
Dec 30, 2022 6.190 6.420 6.190 6.420 27,830,912 +0.02(+0.31%)
Dec 29, 2022 6.100 6.525 6.100 6.400 42,649,344 +0.33(+5.44%)
Dec 28, 2022 5.980 6.170 5.950 6.070 30,035,878 +0.07(+1.17%)
Dec 27, 2022 6.150 6.220 5.920 6.000 34,466,508 -0.29(-4.61%)
Dec 23, 2022 6.270 6.300 6.070 6.290 20,419,008 -0.03(-0.47%)
Dec 22, 2022 6.370 6.380 6.180 6.320 28,050,870 -0.18(-2.77%)
Dec 21, 2022 6.240 6.520 6.040 6.500 34,356,400 +0.19(+3.01%)
Dec 20, 2022 6.290 6.540 6.200 6.310 30,138,652 -0.04(-0.63%)
Dec 19, 2022 6.800 6.830 6.320 6.350 41,399,948 -0.55(-7.97%)
Dec 16, 2022 7.020 7.080 6.760 6.900 32,655,582 -0.11(-1.57%)
Dec 15, 2022 7.170 7.298 7.010 7.010 25,377,000 -0.34(-4.63%)
Dec 14, 2022 7.500 7.600 7.265 7.350 22,635,834 -0.15(-2.00%)
Dec 13, 2022 7.730 7.970 7.490 7.500 40,975,444 +0.21(+2.88%)
Dec 12, 2022 7.110 7.310 7.090 7.290 22,642,372 +0.18(+2.53%)
Dec 09, 2022 7.060 7.190 7.030 7.110 23,367,314 -0.01(-0.14%)
Dec 08, 2022 7.100 7.270 6.940 7.120 23,051,640 +0.05(+0.71%)
Dec 07, 2022 7.080 7.350 7.020 7.070 28,317,612 +0.08(+1.14%)
Dec 06, 2022 7.190 7.195 6.880 6.990 32,828,740 -0.20(-2.78%)
Dec 05, 2022 7.620 7.695 7.105 7.190 32,093,084 -0.47(-6.14%)
Dec 02, 2022 7.610 7.760 7.500 7.660 18,794,060 -0.20(-2.54%)
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.