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

Expedia (NQ: EXPE )

135.70 -0.55 (-0.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2022 96.66 96.98 93.35 93.47 2,598,819 -3.28(-3.39%)
Oct 28, 2022 96.00 97.87 94.33 96.75 2,549,241 +0.18(+0.19%)
Oct 27, 2022 98.31 99.69 96.23 96.57 1,834,097 -0.20(-0.21%)
Oct 26, 2022 98.60 100.43 96.10 96.77 1,719,244 -1.94(-1.97%)
Oct 25, 2022 95.09 99.15 95.09 98.71 1,951,195 +2.85(+2.97%)
Oct 24, 2022 96.78 97.54 93.26 95.86 1,710,578 -1.41(-1.45%)
Oct 21, 2022 92.27 97.76 91.36 97.27 3,662,746 +4.12(+4.42%)
Oct 20, 2022 95.99 97.63 92.92 93.15 3,231,387 -2.97(-3.09%)
Oct 19, 2022 96.71 98.67 95.17 96.12 1,593,250 -1.99(-2.03%)
Oct 18, 2022 97.89 99.86 96.40 98.11 1,852,441 +2.83(+2.97%)
Oct 17, 2022 92.64 96.19 92.64 95.28 2,753,136 +5.01(+5.55%)
Oct 14, 2022 93.83 94.00 90.12 90.27 1,970,526 -1.20(-1.31%)
Oct 13, 2022 90.99 94.18 89.51 91.47 2,328,800 -1.67(-1.79%)
Oct 12, 2022 91.95 93.90 90.56 93.14 1,511,902 +1.32(+1.44%)
Oct 11, 2022 93.01 93.62 88.81 91.82 2,123,709 -0.87(-0.94%)
Oct 10, 2022 94.46 94.85 91.73 92.69 1,909,043 -1.23(-1.31%)
Oct 07, 2022 94.01 94.71 92.45 93.92 1,971,408 -1.69(-1.77%)
Oct 06, 2022 98.41 99.22 95.10 95.61 2,768,730 -3.38(-3.41%)
Oct 05, 2022 99.42 100.96 98.12 98.99 1,736,655 -3.11(-3.05%)
Oct 04, 2022 97.50 102.15 97.05 102.10 2,313,775 +7.70(+8.16%)
Oct 03, 2022 95.33 95.45 92.15 94.40 2,655,614 +0.71(+0.76%)
Sep 30, 2022 93.36 96.67 92.72 93.69 2,452,602 -0.52(-0.55%)
Sep 29, 2022 93.95 95.46 92.73 94.21 2,291,496 -1.70(-1.77%)
Sep 28, 2022 92.70 96.74 92.00 95.91 2,297,673 +4.09(+4.45%)
Sep 27, 2022 92.27 94.91 90.67 91.82 2,512,031 +2.13(+2.37%)
Sep 26, 2022 91.59 93.42 89.57 89.69 2,186,250 -1.57(-1.72%)
Sep 23, 2022 90.67 91.91 89.27 91.26 2,961,904 -0.74(-0.80%)
Sep 22, 2022 99.01 99.01 91.40 92.00 3,965,333 -7.01(-7.08%)
Sep 21, 2022 104.18 104.65 98.86 99.01 3,485,398 -5.62(-5.37%)
Sep 20, 2022 101.84 105.39 100.95 104.63 3,172,273 +2.14(+2.09%)
Sep 19, 2022 100.83 103.30 100.39 102.49 2,281,545 +0.60(+0.59%)
Sep 16, 2022 105.89 106.30 100.73 101.89 4,106,840 -5.90(-5.47%)
Sep 15, 2022 109.48 113.59 107.49 107.79 3,640,905 -2.40(-2.18%)
Sep 14, 2022 108.81 110.70 106.33 110.19 2,655,290 +2.00(+1.85%)
Sep 13, 2022 106.11 109.81 105.23 108.19 2,541,093 -3.55(-3.18%)
Sep 12, 2022 110.50 113.51 110.50 111.74 2,932,265 +2.57(+2.35%)
Sep 09, 2022 105.37 109.33 105.25 109.17 2,188,442 +4.19(+3.99%)
Sep 08, 2022 102.30 105.25 102.06 104.98 1,674,031 +0.80(+0.77%)
Sep 07, 2022 101.42 104.42 100.16 104.18 2,040,498 +3.33(+3.30%)
Sep 06, 2022 102.84 103.10 98.91 100.85 2,114,958 -1.25(-1.22%)
Sep 02, 2022 102.73 104.28 101.16 102.10 1,564,228 +0.37(+0.36%)
Sep 01, 2022 100.96 101.82 97.72 101.73 2,104,465 -0.92(-0.90%)
Aug 31, 2022 104.02 105.19 102.38 102.65 1,791,611 +0.01(+0.01%)
Aug 30, 2022 104.70 106.05 101.83 102.64 1,755,301 -0.70(-0.68%)
Aug 29, 2022 101.35 104.54 101.23 103.34 1,801,062 -0.07(-0.07%)
Aug 26, 2022 108.81 109.49 103.25 103.41 1,462,123 -5.01(-4.62%)
Aug 25, 2022 108.28 109.86 107.52 108.42 1,668,329 +1.62(+1.52%)
Aug 24, 2022 105.46 107.67 103.99 106.80 1,919,172 +0.83(+0.78%)
Aug 23, 2022 106.00 107.65 105.45 105.97 1,821,479 +0.09(+0.09%)
Aug 22, 2022 105.58 106.72 104.31 105.88 2,144,012 -2.91(-2.67%)
Aug 19, 2022 111.28 112.00 108.13 108.79 2,523,787 -4.87(-4.28%)
Aug 18, 2022 113.57 113.85 111.78 113.66 1,671,762 -0.35(-0.31%)
Aug 17, 2022 114.13 115.84 112.82 114.01 2,504,094 -3.15(-2.69%)
Aug 16, 2022 113.19 117.31 112.06 117.16 3,462,336 +3.99(+3.53%)
Aug 15, 2022 111.42 115.17 111.00 113.17 2,975,795 -0.34(-0.30%)
Aug 12, 2022 110.92 113.77 110.48 113.51 2,494,209 +3.38(+3.07%)
Aug 11, 2022 110.48 113.98 109.50 110.13 2,926,724 +0.90(+0.82%)
Aug 10, 2022 106.99 109.59 106.77 109.23 3,134,228 +5.58(+5.38%)
Aug 09, 2022 103.98 104.63 101.65 103.65 2,176,580 -1.73(-1.64%)
Aug 08, 2022 103.59 109.49 102.89 105.38 3,847,043 +2.86(+2.79%)
Aug 05, 2022 107.01 107.56 100.28 102.52 7,379,024 +0.32(+0.31%)
Aug 04, 2022 103.67 103.79 101.28 102.20 7,008,143 -3.45(-3.27%)
Aug 03, 2022 102.94 106.03 101.50 105.65 3,794,526 +1.76(+1.69%)
Aug 02, 2022 102.23 106.17 101.76 103.89 2,570,725 +1.10(+1.07%)
Aug 01, 2022 103.69 104.16 100.53 102.79 3,275,965 -3.26(-3.07%)
Jul 29, 2022 105.08 106.54 103.82 106.05 1,855,378 +0.74(+0.70%)
Jul 28, 2022 103.26 105.79 101.59 105.31 1,770,545 +1.55(+1.49%)
Jul 27, 2022 100.83 104.14 100.09 103.76 1,811,240 +6.03(+6.17%)
Jul 26, 2022 99.30 99.61 97.54 97.73 1,339,980 -3.02(-3.00%)
Jul 25, 2022 100.03 100.86 98.00 100.75 1,403,919 +1.37(+1.38%)
Jul 22, 2022 102.90 103.16 98.64 99.38 1,911,554 -2.99(-2.92%)
Jul 21, 2022 100.62 102.44 98.86 102.37 1,933,051 -0.81(-0.79%)
Jul 20, 2022 99.41 105.22 99.00 103.18 3,766,967 +2.86(+2.85%)
Jul 19, 2022 96.82 100.81 96.12 100.32 3,374,251 +6.03(+6.40%)
Jul 18, 2022 94.29 97.24 93.75 94.29 1,936,951 +1.94(+2.10%)
Jul 15, 2022 90.90 93.60 90.19 92.35 2,326,066 +2.92(+3.27%)
Jul 14, 2022 90.87 92.47 89.24 89.43 2,190,618 -3.55(-3.82%)
Jul 13, 2022 90.22 93.94 88.70 92.98 2,173,482 +0.95(+1.03%)
Jul 12, 2022 91.64 93.55 91.32 92.03 1,705,831 +0.87(+0.95%)
Jul 11, 2022 93.22 94.07 90.57 91.16 2,284,691 -3.71(-3.91%)
Jul 08, 2022 94.92 96.55 92.45 94.87 2,072,994 -1.83(-1.89%)
Jul 07, 2022 95.16 97.09 94.44 96.70 2,442,535 +2.83(+3.01%)
Jul 06, 2022 97.12 97.82 93.22 93.87 2,021,577 -3.30(-3.40%)
Jul 05, 2022 93.59 97.77 91.82 97.17 3,638,151 +0.77(+0.80%)
Jul 01, 2022 94.74 96.84 93.88 96.40 2,663,007 +1.57(+1.66%)
Jun 30, 2022 94.65 95.10 90.37 94.83 4,478,293 -1.15(-1.20%)
Jun 29, 2022 97.98 97.98 94.09 95.98 3,818,179 -1.89(-1.93%)
Jun 28, 2022 103.60 106.58 97.83 97.87 2,918,261 -3.33(-3.29%)
Jun 27, 2022 102.94 104.01 100.25 101.20 2,413,071 -1.14(-1.11%)
Jun 24, 2022 95.01 102.40 94.25 102.34 4,263,007 +8.32(+8.85%)
Jun 23, 2022 96.80 97.38 92.22 94.02 4,380,777 -3.12(-3.21%)
Jun 22, 2022 97.25 99.24 96.72 97.14 2,950,190 -1.64(-1.66%)
Jun 21, 2022 101.26 103.08 98.52 98.78 2,186,771 -1.59(-1.58%)
Jun 17, 2022 97.91 101.60 96.90 100.37 4,726,293 +4.04(+4.19%)
Jun 16, 2022 99.80 100.00 95.65 96.33 4,103,585 -8.08(-7.74%)
Jun 15, 2022 102.83 105.68 101.42 104.41 4,437,293 +2.48(+2.43%)
Jun 14, 2022 106.72 107.52 100.01 101.93 5,030,878 -4.33(-4.07%)
Jun 13, 2022 110.11 111.70 105.66 106.26 3,856,207 -8.90(-7.73%)
Jun 10, 2022 119.61 120.14 114.04 115.16 4,076,839 -6.83(-5.60%)
Jun 09, 2022 129.30 129.70 121.99 121.99 3,226,524 -7.48(-5.78%)
Jun 08, 2022 131.28 131.80 128.79 129.47 1,908,164 -1.68(-1.28%)
Jun 07, 2022 131.46 133.50 129.88 131.15 2,451,707 -2.20(-1.65%)
Jun 06, 2022 133.31 134.91 131.86 133.35 1,833,996 +1.69(+1.28%)
Jun 03, 2022 130.80 135.42 130.80 131.66 2,523,873 -2.53(-1.89%)
Jun 02, 2022 127.05 135.09 126.76 134.19 3,194,261 +7.96(+6.31%)
Jun 01, 2022 129.77 130.53 124.70 126.23 3,402,792 -3.10(-2.40%)
May 31, 2022 129.37 130.26 126.85 129.33 3,030,357 -1.64(-1.25%)
May 27, 2022 130.90 132.84 129.50 130.97 2,680,234 +0.68(+0.52%)
May 26, 2022 124.08 132.41 123.92 130.29 3,387,639 +6.57(+5.31%)
May 25, 2022 116.61 124.49 115.76 123.72 3,507,708 +6.96(+5.96%)
May 24, 2022 121.94 121.94 115.92 116.76 2,743,508 -4.87(-4.00%)
May 23, 2022 126.37 126.37 120.51 121.63 3,097,536 -3.02(-2.42%)
May 20, 2022 127.17 128.39 121.33 124.65 3,615,393 -1.92(-1.52%)
May 19, 2022 121.04 128.53 119.05 126.57 5,655,894 +6.42(+5.34%)
May 18, 2022 122.92 124.82 119.67 120.15 4,451,564 -2.68(-2.18%)
May 17, 2022 126.92 128.17 121.50 122.83 7,654,150 -1.02(-0.82%)
May 16, 2022 129.94 130.20 122.86 123.85 4,756,492 -7.93(-6.02%)
May 13, 2022 131.59 133.23 129.91 131.78 3,071,718 +3.44(+2.68%)
May 12, 2022 132.68 135.16 126.04 128.34 4,107,053 -4.88(-3.66%)
May 11, 2022 132.22 137.36 129.68 133.22 4,301,836 +0.88(+0.66%)
May 10, 2022 131.14 135.33 127.18 132.34 5,409,946 +4.55(+3.56%)
May 09, 2022 129.17 133.09 126.84 127.79 5,826,685 -4.54(-3.43%)
May 06, 2022 139.88 139.88 131.43 132.33 5,206,849 -7.17(-5.14%)
May 05, 2022 147.47 147.53 135.00 139.50 7,575,928 -10.06(-6.73%)
May 04, 2022 148.99 150.67 142.81 149.56 7,942,718 -0.75(-0.50%)
May 03, 2022 168.40 169.16 145.80 150.31 15,894,469 -24.50(-14.02%)
May 02, 2022 174.88 178.02 169.26 174.81 5,415,364 +0.06(+0.03%)
Apr 29, 2022 181.77 183.30 173.61 174.75 2,619,680 -8.65(-4.72%)
Apr 28, 2022 182.64 186.57 180.22 183.40 2,155,726 +0.88(+0.48%)
Apr 27, 2022 180.69 186.62 180.00 182.52 2,414,018 +3.94(+2.21%)
Apr 26, 2022 184.18 186.25 178.57 178.58 1,982,116 -8.19(-4.39%)
Apr 25, 2022 180.72 187.83 179.57 186.77 2,073,649 +5.12(+2.82%)
Apr 22, 2022 182.77 185.25 180.56 181.65 2,053,991 -1.74(-0.95%)
Apr 21, 2022 193.30 196.78 182.52 183.39 2,908,322 -2.48(-1.33%)
Apr 20, 2022 187.44 190.16 184.07 185.87 1,480,463 -0.47(-0.25%)
Apr 19, 2022 186.25 188.69 184.00 186.34 1,495,309 +0.50(+0.27%)
Apr 18, 2022 189.89 191.68 184.62 185.84 2,383,046 -5.71(-2.98%)
Apr 14, 2022 188.09 193.56 187.55 191.55 3,126,543 +4.22(+2.25%)
Apr 13, 2022 181.00 187.75 180.87 187.33 2,471,888 +8.72(+4.88%)
Apr 12, 2022 181.13 181.76 177.03 178.61 2,372,461 +1.31(+0.74%)
Apr 11, 2022 177.50 182.00 176.10 177.30 1,794,202 -2.49(-1.38%)
Apr 08, 2022 180.85 184.11 178.66 179.79 2,543,610 -2.19(-1.20%)
Apr 07, 2022 180.33 182.20 176.35 181.98 3,065,622 +0.52(+0.29%)
Apr 06, 2022 187.36 187.36 180.02 181.46 2,596,500 -8.97(-4.71%)
Apr 05, 2022 197.72 199.19 190.01 190.43 1,892,149 -6.86(-3.48%)
Apr 04, 2022 196.28 198.28 194.70 197.29 1,748,452 -0.91(-0.46%)
Apr 01, 2022 196.94 200.45 195.86 198.20 1,842,214 +2.53(+1.29%)
Mar 31, 2022 193.35 198.98 192.49 195.67 2,585,238 +3.50(+1.82%)
Mar 30, 2022 193.50 196.06 190.82 192.17 2,039,781 -3.24(-1.66%)
Mar 29, 2022 197.57 203.98 194.89 195.41 2,937,884 +2.22(+1.15%)
Mar 28, 2022 192.41 195.97 189.17 193.19 2,036,511 +1.03(+0.54%)
Mar 25, 2022 196.25 197.87 189.76 192.16 2,015,318 -2.86(-1.47%)
Mar 24, 2022 188.71 195.63 187.19 195.02 2,534,251 +8.08(+4.32%)
Mar 23, 2022 189.83 191.64 186.64 186.94 3,265,457 -4.76(-2.48%)
Mar 22, 2022 191.83 194.21 188.94 191.70 2,655,576 +1.52(+0.80%)
Mar 21, 2022 191.21 191.47 186.62 190.18 2,100,096 -3.00(-1.55%)
Mar 18, 2022 191.51 195.54 188.53 193.18 3,454,132 +1.18(+0.61%)
Mar 17, 2022 190.10 192.89 187.10 192.00 1,981,160 -0.89(-0.46%)
Mar 16, 2022 191.02 196.25 185.84 192.89 4,364,145 +4.39(+2.33%)
Mar 15, 2022 182.00 189.88 181.71 188.50 3,837,501 +9.39(+5.24%)
Mar 14, 2022 180.50 184.53 178.27 179.11 3,676,021 -0.20(-0.11%)
Mar 11, 2022 181.01 183.19 178.23 179.31 2,951,995 +0.40(+0.22%)
Mar 10, 2022 170.00 179.75 168.53 178.91 3,441,839 +4.23(+2.42%)
Mar 09, 2022 172.68 180.83 172.35 174.68 4,233,357 +8.99(+5.43%)
Mar 08, 2022 158.59 172.08 151.93 165.69 7,594,506 +8.68(+5.53%)
Mar 07, 2022 176.51 177.30 156.14 157.01 6,829,135 -19.22(-10.91%)
Mar 04, 2022 181.88 182.96 172.91 176.23 4,369,909 -9.02(-4.87%)
Mar 03, 2022 193.63 194.79 183.59 185.25 3,154,764 -6.98(-3.63%)
Mar 02, 2022 190.38 195.32 190.24 192.23 3,005,091 +4.38(+2.33%)
Mar 01, 2022 195.01 196.61 185.82 187.85 3,234,349 -8.26(-4.21%)
Feb 28, 2022 194.50 198.15 188.80 196.11 3,632,084 -3.82(-1.91%)
Feb 25, 2022 195.23 200.23 192.15 199.93 3,035,701 +6.19(+3.20%)
Feb 24, 2022 185.96 194.58 181.91 193.74 7,899,995 -4.89(-2.46%)
Feb 23, 2022 206.85 207.49 198.13 198.63 3,131,269 -6.05(-2.96%)
Feb 22, 2022 207.14 209.92 202.21 204.68 3,053,456 -4.49(-2.15%)
Feb 18, 2022 209.17 0 -0.14(-0.07%)
Feb 17, 2022 210.66 213.07 206.49 209.31 2,954,758 -4.49(-2.10%)
Feb 16, 2022 208.00 217.72 213.80 4,147,794 +1.87(+0.88%)
Feb 15, 2022 200.00 212.00 200.00 211.93 5,349,531 +14.76(+7.49%)
Feb 14, 2022 193.67 203.34 193.25 197.17 5,598,840 +5.05(+2.63%)
Feb 11, 2022 209.00 210.50 188.06 192.12 7,912,305 -5.40(-2.73%)
Feb 10, 2022 194.57 201.93 194.22 197.52 5,738,598 +0.57(+0.29%)
Feb 09, 2022 195.36 199.26 194.80 196.95 3,254,521 +3.05(+1.57%)
Feb 08, 2022 187.06 194.54 185.34 193.90 3,878,828 +6.55(+3.50%)
Feb 07, 2022 186.69 190.00 184.81 187.35 2,631,405 +2.04(+1.10%)
Feb 04, 2022 181.28 186.85 180.76 185.31 2,062,355 +1.65(+0.90%)
Feb 03, 2022 182.45 186.05 183.66 1,935,985 -1.67(-0.90%)
Feb 02, 2022 187.76 190.78 184.25 185.33 2,427,494 -2.73(-1.45%)
Feb 01, 2022 182.00 188.36 181.44 188.06 2,370,985 +4.77(+2.60%)
Jan 31, 2022 174.09 183.50 183.29 2,152,950 +8.93(+5.12%)
Jan 28, 2022 171.34 174.50 167.29 174.36 2,016,123 +3.13(+1.83%)
Jan 27, 2022 178.45 179.74 170.41 171.23 1,787,880 -5.87(-3.31%)
Jan 26, 2022 177.74 182.68 173.94 177.10 2,553,008 +2.90(+1.66%)
Jan 25, 2022 167.30 176.23 165.57 174.20 3,160,098 +2.85(+1.66%)
Jan 24, 2022 169.39 172.00 159.89 171.35 4,018,003 -3.07(-1.76%)
Jan 21, 2022 177.50 179.28 172.54 174.42 3,435,785 -3.08(-1.74%)
Jan 20, 2022 177.71 183.71 177.18 177.50 1,249,643 +1.04(+0.59%)
Jan 19, 2022 178.89 180.98 176.28 176.46 1,355,990 -1.10(-0.62%)
Jan 18, 2022 181.99 184.70 177.04 177.56 2,030,638 -6.84(-3.71%)
Jan 14, 2022 184.40 0 -0.66(-0.36%)
Jan 13, 2022 181.26 190.29 180.55 185.06 2,797,555 +3.81(+2.10%)
Jan 12, 2022 183.56 184.90 180.72 181.25 1,499,463 -1.22(-0.67%)
Jan 11, 2022 179.15 183.39 177.63 182.47 1,243,594 +1.90(+1.05%)
Jan 10, 2022 181.62 182.00 174.66 180.57 2,156,945 +0.66(+0.37%)
Jan 07, 2022 177.07 183.58 176.60 179.91 1,704,513 +2.33(+1.31%)
Jan 06, 2022 181.30 183.10 176.40 177.58 1,872,336 -3.72(-2.05%)
Jan 05, 2022 186.27 186.50 180.76 181.30 1,818,980 -4.07(-2.20%)
Jan 04, 2022 187.85 190.78 184.60 185.37 2,547,040 +0.40(+0.22%)
Jan 03, 2022 181.30 185.73 180.72 184.97 2,047,177 +4.25(+2.35%)
Dec 31, 2021 180.41 183.36 179.37 180.72 1,119,565 -0.75(-0.41%)
Dec 30, 2021 180.97 184.05 180.16 181.47 1,284,043 +0.50(+0.28%)
Dec 29, 2021 179.85 181.99 179.12 180.97 1,041,979 +0.17(+0.09%)
Dec 28, 2021 181.95 182.84 179.53 180.80 1,073,108 -1.45(-0.80%)
Dec 27, 2021 181.26 183.24 178.64 182.25 1,111,111 -1.53(-0.83%)
Dec 23, 2021 183.71 185.64 180.22 183.78 1,490,914 +1.36(+0.75%)
Dec 22, 2021 176.28 183.81 175.19 182.42 3,043,611 +5.15(+2.91%)
Dec 21, 2021 164.14 178.62 164.08 177.27 5,251,733 +14.57(+8.96%)
Dec 20, 2021 155.00 162.75 154.01 162.70 2,392,074 +3.39(+2.13%)
Dec 17, 2021 152.22 161.50 151.70 159.31 3,815,213 +4.88(+3.16%)
Dec 16, 2021 157.76 158.87 153.26 154.43 2,572,944 -3.20(-2.03%)
Dec 15, 2021 158.00 158.01 150.84 157.63 2,880,041 -0.63(-0.40%)
Dec 14, 2021 158.79 161.52 157.50 158.26 1,853,556 -2.74(-1.70%)
Dec 13, 2021 164.55 165.00 158.56 161.00 3,135,607 -5.95(-3.56%)
Dec 10, 2021 170.07 170.87 165.10 166.95 1,992,418 -2.80(-1.65%)
Dec 09, 2021 169.25 172.65 168.74 169.75 1,504,930 -2.64(-1.53%)
Dec 08, 2021 171.37 174.60 168.05 172.39 3,108,797 +5.82(+3.49%)
Dec 07, 2021 168.65 170.69 165.31 166.57 2,473,564 +0.50(+0.30%)
Dec 06, 2021 159.10 169.56 157.59 166.07 3,064,335 +10.49(+6.74%)
Dec 03, 2021 160.61 162.00 153.04 155.58 2,643,558 -5.70(-3.53%)
Dec 02, 2021 156.46 165.00 154.65 161.28 2,824,044 +5.62(+3.61%)
Dec 01, 2021 165.00 165.87 153.90 155.66 3,297,321 -5.43(-3.37%)
Nov 30, 2021 162.06 164.91 160.77 161.09 3,445,280 -5.41(-3.25%)
Nov 29, 2021 165.87 169.16 165.87 166.50 3,619,582 +6.70(+4.19%)
Nov 26, 2021 161.00 162.50 155.59 159.80 7,044,745 -16.74(-9.48%)
Nov 24, 2021 176.96 179.25 174.84 176.54 1,196,477 -1.43(-0.80%)
Nov 23, 2021 173.57 178.43 173.24 177.97 1,976,032 +4.73(+2.73%)
Nov 22, 2021 175.99 176.66 172.00 173.24 1,508,234 -1.92(-1.10%)
Nov 19, 2021 173.61 176.65 170.82 175.16 2,384,949 -1.42(-0.80%)
Nov 18, 2021 178.00 177.01 176.11 176.58 1,826,976 -1.01(-0.57%)
Nov 17, 2021 174.42 178.28 173.05 177.59 2,079,376 +2.10(+1.20%)
Nov 16, 2021 177.36 177.39 174.23 175.49 2,369,352 -2.12(-1.19%)
Nov 15, 2021 179.16 179.19 176.50 177.61 1,890,525 -1.30(-0.73%)
Nov 12, 2021 183.41 183.44 178.00 178.91 2,185,685 -3.67(-2.01%)
Nov 11, 2021 185.07 186.60 182.04 182.58 1,734,057 -3.09(-1.66%)
Nov 10, 2021 186.39 185.67 3,089,018 -2.33(-1.24%)
Nov 09, 2021 187.60 189.67 184.57 188.00 4,078,722 -0.43(-0.23%)
Nov 08, 2021 183.38 191.85 183.34 188.43 6,942,229 +6.26(+3.44%)
Nov 05, 2021 179.28 184.21 172.21 182.17 11,357,620 +24.62(+15.63%)
Nov 04, 2021 166.00 166.74 156.27 157.55 5,032,041 -4.70(-2.90%)
Nov 03, 2021 160.40 162.64 159.61 162.25 2,099,735 +2.41(+1.51%)
Nov 02, 2021 164.07 164.83 159.52 159.84 2,446,807 -7.39(-4.42%)
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.