Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 95.91 97.26 93.70 93.81 7,149,876 -2.09(-2.18%)
Dec 30, 2021 92.56 97.62 92.56 95.90 9,602,886 +2.85(+3.06%)
Dec 29, 2021 94.01 94.36 92.01 93.05 9,955,636 -1.01(-1.07%)
Dec 28, 2021 95.65 97.41 93.92 94.06 9,749,201 -1.75(-1.83%)
Dec 27, 2021 97.08 97.52 95.48 95.81 7,532,275 -1.63(-1.68%)
Dec 23, 2021 96.50 98.08 94.46 97.45 8,235,740 +0.80(+0.82%)
Dec 22, 2021 96.63 98.64 95.34 96.65 12,631,537 -0.11(-0.11%)
Dec 21, 2021 94.56 96.88 93.15 96.76 11,626,520 +3.58(+3.84%)
Dec 20, 2021 93.44 94.88 91.75 93.18 13,552,292 -2.43(-2.54%)
Dec 17, 2021 89.33 95.91 88.13 95.61 27,387,810 +5.24(+5.80%)
Dec 16, 2021 95.25 95.48 89.38 90.36 20,757,866 -3.50(-3.73%)
Dec 15, 2021 91.52 94.22 88.58 93.87 24,398,772 +1.98(+2.15%)
Dec 14, 2021 90.86 93.17 90.03 91.89 12,759,226 -1.06(-1.14%)
Dec 13, 2021 94.22 95.30 90.94 92.95 17,396,762 -1.64(-1.74%)
Dec 10, 2021 97.33 98.92 94.04 94.59 13,299,306 -1.53(-1.60%)
Dec 09, 2021 101.00 101.84 95.84 96.13 14,284,439 -5.40(-5.32%)
Dec 08, 2021 98.87 102.22 96.67 101.53 11,469,351 +3.06(+3.11%)
Dec 07, 2021 96.28 99.67 96.25 98.47 13,724,212 +5.08(+5.43%)
Dec 06, 2021 90.52 93.52 87.57 93.39 19,696,770 +1.40(+1.52%)
Dec 03, 2021 97.04 97.38 90.16 92.00 20,337,304 -5.40(-5.54%)
Dec 02, 2021 97.02 99.46 94.89 97.40 14,621,224 +0.41(+0.43%)
Dec 01, 2021 105.00 105.23 96.92 96.98 11,520,312 -6.97(-6.71%)
Nov 30, 2021 105.25 107.09 102.03 103.96 9,776,952 -1.21(-1.15%)
Nov 29, 2021 106.77 106.99 103.19 105.17 5,776,151 -0.20(-0.19%)
Nov 26, 2021 105.81 107.03 104.59 105.36 6,220,945 -0.64(-0.60%)
Nov 24, 2021 103.31 106.25 101.94 106.00 7,927,965 +1.78(+1.71%)
Nov 23, 2021 106.19 106.81 101.88 104.22 10,468,164 -2.49(-2.33%)
Nov 22, 2021 111.54 111.65 105.83 106.71 9,165,346 -4.67(-4.19%)
Nov 19, 2021 112.42 113.41 111.16 111.38 6,919,557 -0.57(-0.51%)
Nov 18, 2021 115.21 112.14 111.76 111.95 6,127,325 -3.07(-2.67%)
Nov 17, 2021 116.43 116.43 114.27 115.02 3,903,669 -1.95(-1.67%)
Nov 16, 2021 114.83 116.97 114.22 116.97 3,378,641 +1.37(+1.18%)
Nov 15, 2021 116.90 117.10 114.73 115.60 3,749,536 -0.94(-0.81%)
Nov 12, 2021 115.84 116.58 114.80 116.55 3,803,045 +1.13(+0.98%)
Nov 11, 2021 116.34 116.83 115.18 115.42 4,037,459 +1.12(+0.98%)
Nov 10, 2021 116.48 114.30 8,066,709 -4.30(-3.62%)
Nov 09, 2021 121.88 122.18 117.69 118.59 5,814,733 -2.78(-2.29%)
Nov 08, 2021 119.69 122.26 119.62 121.38 3,484,126 +1.09(+0.91%)
Nov 05, 2021 121.93 122.46 119.04 120.29 5,903,886 -2.06(-1.69%)
Nov 04, 2021 122.69 123.80 121.27 122.35 7,559,444 -0.25(-0.20%)
Nov 03, 2021 120.28 122.63 119.37 122.60 3,992,745 +1.52(+1.26%)
Nov 02, 2021 122.52 122.52 119.87 121.07 5,686,874 -2.00(-1.62%)
Nov 01, 2021 119.93 123.10 121.28 123.07 6,622,572 +3.78(+3.17%)
Oct 29, 2021 118.94 120.06 118.73 119.29 3,219,127 -0.48(-0.40%)
Oct 28, 2021 116.75 120.21 116.60 119.77 4,755,193 +3.04(+2.60%)
Oct 27, 2021 119.28 119.87 116.73 116.73 4,948,088 -2.48(-2.08%)
Oct 26, 2021 120.64 119.21 8,039,146 -0.60(-0.50%)
Oct 25, 2021 116.65 120.28 115.87 119.81 7,737,492 +3.99(+3.45%)
Oct 22, 2021 117.15 117.17 114.78 115.82 5,027,078 -1.88(-1.60%)
Oct 21, 2021 116.50 118.78 116.50 117.70 4,479,456 +0.94(+0.81%)
Oct 20, 2021 118.17 118.43 116.22 116.75 3,715,136 -0.89(-0.75%)
Oct 19, 2021 115.77 118.20 115.60 117.64 5,799,851 +2.51(+2.18%)
Oct 18, 2021 113.14 115.27 113.06 115.13 3,991,157 +1.23(+1.08%)
Oct 15, 2021 114.52 114.58 113.42 113.90 3,597,151 +0.22(+0.19%)
Oct 14, 2021 113.11 114.67 112.77 113.69 4,942,938 +2.12(+1.90%)
Oct 13, 2021 110.17 111.66 110.11 111.57 4,563,564 +1.66(+1.51%)
Oct 12, 2021 108.95 110.49 108.84 109.91 3,898,607 +1.47(+1.36%)
Oct 11, 2021 108.38 110.22 107.96 108.43 4,079,965 -0.35(-0.33%)
Oct 08, 2021 111.12 111.12 108.65 108.79 4,552,160 -1.97(-1.78%)
Oct 07, 2021 109.38 111.52 109.12 110.75 5,211,774 +2.62(+2.42%)
Oct 06, 2021 106.23 108.52 105.96 108.14 4,760,480 +0.89(+0.83%)
Oct 05, 2021 105.81 108.42 105.81 107.25 5,674,970 +1.82(+1.73%)
Oct 04, 2021 108.91 109.00 104.61 105.43 7,765,503 -3.91(-3.58%)
Oct 01, 2021 109.20 109.62 107.35 109.35 5,339,754 +0.63(+0.58%)
Sep 30, 2021 108.54 109.88 108.20 108.72 8,693,784 +0.80(+0.74%)
Sep 29, 2021 111.07 111.48 107.80 107.92 9,105,347 -2.38(-2.16%)
Sep 28, 2021 113.40 113.69 109.99 110.30 12,342,279 -4.81(-4.18%)
Sep 27, 2021 114.60 115.35 112.72 115.11 8,333,089 -0.10(-0.09%)
Sep 24, 2021 116.15 116.46 114.36 115.21 5,160,396 -2.17(-1.85%)
Sep 23, 2021 117.35 117.56 116.19 117.38 4,231,995 +1.21(+1.04%)
Sep 22, 2021 115.26 117.03 114.95 116.17 3,718,522 +0.95(+0.83%)
Sep 21, 2021 115.34 116.20 114.36 115.22 5,176,706 +0.98(+0.86%)
Sep 20, 2021 115.05 116.67 112.56 114.24 10,295,372 -5.27(-4.41%)
Sep 17, 2021 116.88 119.51 115.93 119.51 7,881,310 +2.88(+2.47%)
Sep 16, 2021 115.55 117.00 114.49 116.63 4,818,527 +0.74(+0.64%)
Sep 15, 2021 115.04 116.04 113.70 115.89 4,751,753 +0.94(+0.82%)
Sep 14, 2021 116.79 117.59 114.56 114.94 5,317,555 -1.29(-1.11%)
Sep 13, 2021 118.74 118.83 114.24 116.23 7,093,522 -2.25(-1.90%)
Sep 10, 2021 120.64 120.95 118.47 118.49 3,398,604 -1.23(-1.03%)
Sep 09, 2021 119.19 121.45 118.94 119.72 3,708,100 +0.53(+0.45%)
Sep 08, 2021 122.03 122.03 118.40 119.18 6,494,337 -3.48(-2.84%)
Sep 07, 2021 123.16 124.25 122.14 122.67 4,201,587 -0.35(-0.29%)
Sep 03, 2021 122.48 123.55 121.82 123.02 3,982,453 +0.24(+0.19%)
Sep 02, 2021 122.47 123.30 122.02 122.78 3,267,896 +1.09(+0.90%)
Sep 01, 2021 120.49 122.69 120.30 121.69 4,751,225 +1.66(+1.38%)
Aug 31, 2021 119.66 120.40 118.74 120.03 3,991,522 -0.75(-0.62%)
Aug 30, 2021 120.24 121.24 119.50 120.78 3,039,044 +0.75(+0.62%)
Aug 27, 2021 117.86 120.38 117.39 120.03 3,856,756 +2.82(+2.41%)
Aug 26, 2021 118.74 120.35 116.92 117.21 4,787,770 -1.84(-1.54%)
Aug 25, 2021 118.96 119.51 118.22 119.05 3,566,096 -0.03(-0.03%)
Aug 24, 2021 118.33 119.14 117.87 119.08 5,251,167 +1.55(+1.32%)
Aug 23, 2021 115.07 117.65 114.94 117.52 6,693,826 +3.62(+3.18%)
Aug 20, 2021 112.48 114.26 112.29 113.90 4,667,654 +1.92(+1.71%)
Aug 19, 2021 112.39 114.24 111.68 111.98 5,807,821 -1.96(-1.72%)
Aug 18, 2021 114.16 116.06 113.06 113.94 6,114,510 -0.05(-0.04%)
Aug 17, 2021 113.49 114.89 112.36 113.99 8,704,201 -1.07(-0.93%)
Aug 16, 2021 117.30 117.34 113.34 115.06 7,900,923 -3.07(-2.60%)
Aug 13, 2021 119.96 120.10 117.94 118.13 4,099,522 -1.72(-1.44%)
Aug 12, 2021 118.92 120.29 118.61 119.85 3,381,190 +0.54(+0.45%)
Aug 11, 2021 120.55 120.87 117.40 119.31 6,105,620 -0.14(-0.11%)
Aug 10, 2021 122.82 123.51 119.43 119.45 5,473,976 -3.21(-2.61%)
Aug 09, 2021 121.60 123.42 120.96 122.66 4,602,189 +1.66(+1.37%)
Aug 06, 2021 123.22 123.67 120.29 120.99 6,145,398 -2.52(-2.04%)
Aug 05, 2021 120.51 124.18 119.75 123.51 5,346,845 +2.25(+1.86%)
Aug 04, 2021 118.11 121.34 118.02 121.26 5,388,543 +3.01(+2.55%)
Aug 03, 2021 119.32 119.50 116.58 118.25 6,858,557 -0.89(-0.74%)
Aug 02, 2021 118.56 120.43 117.14 119.14 5,296,693 +1.10(+0.93%)
Jul 30, 2021 118.03 120.40 117.66 118.03 5,656,085 -1.57(-1.32%)
Jul 29, 2021 119.17 121.21 118.69 119.61 3,813,662 +0.25(+0.21%)
Jul 28, 2021 116.62 119.78 116.03 119.36 5,906,675 +2.69(+2.30%)
Jul 27, 2021 119.02 119.53 113.69 116.68 11,164,107 -2.93(-2.45%)
Jul 26, 2021 120.49 121.09 118.97 119.61 5,893,451 -0.82(-0.68%)
Jul 23, 2021 120.00 120.55 118.41 120.42 4,461,691 +0.71(+0.59%)
Jul 22, 2021 120.49 121.40 119.26 119.72 4,849,893 -0.93(-0.77%)
Jul 21, 2021 118.89 120.89 118.01 120.65 5,838,714 +1.87(+1.57%)
Jul 20, 2021 115.58 119.19 114.54 118.78 6,814,808 +3.42(+2.97%)
Jul 19, 2021 112.05 115.65 111.41 115.36 12,055,987 +0.74(+0.64%)
Jul 16, 2021 115.88 116.01 113.56 114.62 7,775,650 +0.13(+0.11%)
Jul 15, 2021 116.11 117.45 112.58 114.49 12,965,012 -1.74(-1.50%)
Jul 14, 2021 121.29 121.29 116.14 116.23 10,665,691 -4.03(-3.35%)
Jul 13, 2021 122.45 122.90 120.20 120.27 6,578,739 -2.43(-1.98%)
Jul 12, 2021 124.17 125.31 121.98 122.69 4,124,658 -0.87(-0.70%)
Jul 09, 2021 121.58 123.84 120.03 123.56 6,412,631 +2.27(+1.87%)
Jul 08, 2021 118.41 122.30 117.43 121.29 9,818,103 -0.93(-0.76%)
Jul 07, 2021 125.91 126.18 121.10 122.22 9,466,107 -2.93(-2.34%)
Jul 06, 2021 126.00 126.86 124.34 125.15 7,494,075 -0.90(-0.71%)
Jul 02, 2021 127.75 129.28 125.79 126.05 5,989,890 -0.99(-0.78%)
Jul 01, 2021 128.61 129.39 125.19 127.04 7,490,429 -1.59(-1.24%)
Jun 30, 2021 128.41 130.33 126.94 128.64 9,461,209 -0.10(-0.08%)
Jun 29, 2021 127.94 129.34 126.89 128.74 7,185,214 +0.64(+0.50%)
Jun 28, 2021 126.59 128.69 126.43 128.09 10,566,674 +4.66(+3.78%)
Jun 25, 2021 123.88 124.26 122.00 123.43 7,454,403 +0.21(+0.17%)
Jun 24, 2021 122.86 125.14 122.48 123.23 10,069,188 +1.72(+1.42%)
Jun 23, 2021 119.51 121.85 119.23 121.50 7,969,452 +2.47(+2.07%)
Jun 22, 2021 117.09 119.07 116.90 119.04 6,460,706 +1.48(+1.26%)
Jun 21, 2021 116.53 118.21 114.61 117.55 5,538,741 +0.60(+0.51%)
Jun 18, 2021 115.84 117.89 115.46 116.95 8,671,058 +0.39(+0.34%)
Jun 17, 2021 111.94 117.21 111.76 116.56 12,949,885 +3.91(+3.47%)
Jun 16, 2021 113.02 113.87 110.05 112.65 12,452,996 -0.55(-0.49%)
Jun 15, 2021 115.92 116.11 112.76 113.20 8,775,778 -3.19(-2.74%)
Jun 14, 2021 114.68 116.96 114.50 116.39 8,605,004 +2.17(+1.90%)
Jun 11, 2021 113.58 114.26 112.94 114.22 6,772,201 +1.13(+1.00%)
Jun 10, 2021 110.61 113.24 110.30 113.09 7,294,414 +2.09(+1.88%)
Jun 09, 2021 111.89 112.84 110.80 111.00 7,467,831 -0.28(-0.25%)
Jun 08, 2021 111.89 112.89 108.91 111.28 6,919,170 +0.43(+0.39%)
Jun 07, 2021 107.48 111.20 107.14 110.84 7,509,621 +3.13(+2.90%)
Jun 04, 2021 107.02 108.49 106.66 107.72 6,691,270 +2.05(+1.94%)
Jun 03, 2021 108.01 108.87 105.63 105.67 10,249,792 -3.81(-3.48%)
Jun 02, 2021 109.50 110.39 108.46 109.48 7,369,398 +0.05(+0.04%)
Jun 01, 2021 111.00 111.88 108.25 109.43 7,618,280 -0.84(-0.76%)
May 28, 2021 110.62 113.25 110.02 110.26 9,371,338 -0.18(-0.16%)
May 27, 2021 109.47 110.46 107.48 110.44 7,614,386 +0.84(+0.76%)
May 26, 2021 108.17 109.92 107.96 109.60 8,475,314 +2.02(+1.87%)
May 25, 2021 107.70 108.95 106.57 107.59 8,966,507 +0.64(+0.60%)
May 24, 2021 105.08 107.69 104.16 106.95 9,476,165 +2.84(+2.73%)
May 21, 2021 105.89 106.37 103.98 104.11 11,670,023 -0.74(-0.70%)
May 20, 2021 102.79 105.35 102.34 104.84 11,987,801 +3.56(+3.52%)
May 19, 2021 98.40 101.55 98.39 101.28 18,665,624 -1.79(-1.74%)
May 18, 2021 101.62 105.43 100.60 103.07 17,946,960 +1.45(+1.43%)
May 17, 2021 101.07 103.23 99.29 101.62 16,508,455 -0.98(-0.96%)
May 14, 2021 100.18 102.92 98.92 102.60 20,915,330 +4.75(+4.86%)
May 13, 2021 101.60 102.96 95.63 97.85 30,179,852 -2.64(-2.62%)
May 12, 2021 101.65 104.11 99.87 100.49 17,750,304 -3.89(-3.73%)
May 11, 2021 98.22 105.37 97.27 104.38 30,938,524 +2.11(+2.06%)
May 10, 2021 106.60 106.61 102.20 102.28 18,082,458 -5.65(-5.23%)
May 07, 2021 109.20 111.28 107.34 107.92 15,015,594 +1.36(+1.27%)
May 06, 2021 108.81 108.81 103.95 106.56 17,795,406 -3.16(-2.88%)
May 05, 2021 112.61 112.96 108.89 109.72 9,248,852 -1.71(-1.54%)
May 04, 2021 113.59 113.61 109.34 111.43 14,858,221 -3.56(-3.10%)
May 03, 2021 119.22 119.42 114.80 114.99 11,131,517 -3.80(-3.20%)
Apr 30, 2021 118.12 120.60 117.89 118.79 7,037,145 -0.97(-0.81%)
Apr 29, 2021 124.08 124.23 118.60 119.76 9,462,978 -3.56(-2.89%)
Apr 28, 2021 123.25 124.39 121.85 123.33 5,272,332 -0.85(-0.68%)
Apr 27, 2021 125.53 126.04 123.15 124.17 5,065,036 -1.46(-1.17%)
Apr 26, 2021 122.59 125.72 121.50 125.64 6,479,943 +3.96(+3.26%)
Apr 23, 2021 119.92 121.89 119.54 121.67 4,849,894 +2.25(+1.89%)
Apr 22, 2021 120.53 122.38 118.40 119.42 7,858,305 -0.40(-0.34%)
Apr 21, 2021 115.85 119.82 114.63 119.82 6,644,305 +2.77(+2.37%)
Apr 20, 2021 118.16 119.89 115.31 117.05 9,985,615 -1.42(-1.20%)
Apr 19, 2021 120.56 121.67 116.99 118.47 11,602,049 -3.88(-3.17%)
Apr 16, 2021 124.44 124.55 121.38 122.34 7,026,064 -2.20(-1.77%)
Apr 15, 2021 124.76 125.33 123.27 124.55 8,084,331 +1.72(+1.40%)
Apr 14, 2021 126.20 128.15 122.47 122.82 10,119,318 -2.65(-2.11%)
Apr 13, 2021 121.26 125.62 121.26 125.47 12,201,833 +5.01(+4.16%)
Apr 12, 2021 120.68 120.89 118.26 120.46 5,346,393 -0.78(-0.64%)
Apr 09, 2021 120.99 121.40 119.94 121.24 5,656,821 -0.87(-0.71%)
Apr 08, 2021 120.79 122.37 120.62 122.11 6,711,289 +3.27(+2.75%)
Apr 07, 2021 121.29 121.82 118.63 118.84 6,229,609 -2.96(-2.43%)
Apr 06, 2021 119.68 122.98 119.49 121.80 8,880,567 +2.15(+1.80%)
Apr 05, 2021 122.32 122.32 118.69 119.65 9,629,694 +0.78(+0.65%)
Apr 01, 2021 120.94 122.58 118.59 118.87 12,816,170 +0.89(+0.75%)
Mar 31, 2021 114.04 118.53 113.96 117.98 17,646,576 +5.44(+4.83%)
Mar 30, 2021 108.20 112.92 107.03 112.55 14,823,254 +3.20(+2.92%)
Mar 29, 2021 111.74 111.79 107.93 109.35 14,459,427 -2.75(-2.46%)
Mar 26, 2021 112.55 114.04 107.75 112.10 18,007,460 -0.44(-0.39%)
Mar 25, 2021 109.53 113.00 108.58 112.55 21,355,330 -0.35(-0.31%)
Mar 24, 2021 120.49 120.67 112.67 112.90 18,775,844 -6.81(-5.69%)
Mar 23, 2021 122.75 122.75 119.16 119.70 7,565,301 -2.97(-2.42%)
Mar 22, 2021 121.97 124.31 120.52 122.68 9,089,625 +2.32(+1.93%)
Mar 19, 2021 118.02 120.72 116.26 120.35 12,723,755 +2.25(+1.91%)
Mar 18, 2021 122.32 123.10 117.55 118.10 15,041,261 -7.27(-5.80%)
Mar 17, 2021 120.74 126.89 118.96 125.37 14,827,056 +1.42(+1.14%)
Mar 16, 2021 128.37 128.66 121.95 123.95 14,133,979 -2.81(-2.22%)
Mar 15, 2021 124.97 126.81 123.46 126.77 10,244,467 +2.16(+1.74%)
Mar 12, 2021 122.95 124.61 120.56 124.60 15,646,461 -1.97(-1.55%)
Mar 11, 2021 123.89 127.00 122.48 126.57 18,934,962 +7.37(+6.18%)
Mar 10, 2021 124.10 124.67 118.53 119.20 19,811,036 -0.55(-0.46%)
Mar 09, 2021 115.08 120.85 114.39 119.75 25,646,950 +11.30(+10.42%)
Mar 08, 2021 115.08 116.93 107.45 108.45 23,838,534 -6.70(-5.82%)
Mar 05, 2021 117.27 117.48 104.51 115.15 39,635,160 -1.34(-1.15%)
Mar 04, 2021 122.16 123.87 112.75 116.49 27,662,338 -6.57(-5.34%)
Mar 03, 2021 130.73 131.25 122.40 123.06 16,718,040 -8.26(-6.29%)
Mar 02, 2021 135.98 136.10 130.98 131.32 9,379,233 -3.14(-2.33%)
Mar 01, 2021 132.34 134.75 131.32 134.46 11,740,562 +6.24(+4.86%)
Feb 26, 2021 128.56 130.79 124.00 128.22 17,251,976 +0.84(+0.66%)
Feb 25, 2021 133.95 136.42 126.31 127.39 16,582,760 -8.67(-6.37%)
Feb 24, 2021 136.17 137.92 132.29 136.05 16,074,268 -0.71(-0.52%)
Feb 23, 2021 133.95 137.69 124.74 136.76 38,114,436 -4.66(-3.30%)
Feb 22, 2021 147.27 148.46 140.90 141.42 16,644,180 -8.69(-5.79%)
Feb 19, 2021 149.02 151.48 148.53 150.11 8,033,476 +3.36(+2.29%)
Feb 18, 2021 146.61 147.76 143.69 146.75 11,143,623 -2.93(-1.96%)
Feb 17, 2021 150.97 150.99 145.04 149.68 13,771,041 -2.90(-1.90%)
Feb 16, 2021 156.44 157.08 152.19 152.58 11,292,145 -1.44(-0.93%)
Feb 12, 2021 151.36 154.03 149.52 154.01 6,796,908 +1.98(+1.30%)
Feb 11, 2021 152.46 153.82 149.88 152.04 8,971,569 +1.44(+0.96%)
Feb 10, 2021 154.62 155.32 147.99 150.59 14,542,129 -1.80(-1.18%)
Feb 09, 2021 151.39 154.08 150.32 152.39 8,247,231 +1.59(+1.06%)
Feb 08, 2021 149.56 151.37 148.97 150.80 8,726,859 +3.79(+2.58%)
Feb 05, 2021 146.36 147.29 145.00 147.01 5,685,084 +1.09(+0.75%)
Feb 04, 2021 145.50 146.07 144.51 145.92 5,339,474 +2.20(+1.53%)
Feb 03, 2021 146.19 146.26 143.04 143.72 6,600,135 -0.77(-0.53%)
Feb 02, 2021 142.92 145.53 142.55 144.48 8,061,785 +4.20(+2.99%)
Feb 01, 2021 137.69 140.46 136.14 140.28 7,940,911 +5.09(+3.77%)
Jan 29, 2021 137.57 138.87 132.84 135.19 7,315,406 -2.88(-2.09%)
Jan 28, 2021 136.30 139.51 135.88 138.07 5,944,726 +1.99(+1.46%)
Jan 27, 2021 136.78 140.16 132.95 136.08 10,114,613 -3.42(-2.45%)
Jan 26, 2021 144.84 144.93 139.40 139.50 8,219,460 -4.76(-3.30%)
Jan 25, 2021 146.12 147.39 140.59 144.27 8,701,041 +0.58(+0.40%)
Jan 22, 2021 141.74 143.77 141.53 143.69 5,809,930 +1.25(+0.88%)
Jan 21, 2021 145.99 145.99 142.17 142.44 7,397,097 -2.26(-1.56%)
Jan 20, 2021 146.51 147.34 144.31 144.70 8,085,086 +0.96(+0.67%)
Jan 19, 2021 142.98 143.82 141.75 143.74 7,317,478 +4.15(+2.97%)
Jan 15, 2021 144.46 145.58 139.36 139.58 9,647,533 -3.31(-2.32%)
Jan 14, 2021 141.01 145.03 140.44 142.90 7,791,941 +3.50(+2.51%)
Jan 13, 2021 139.60 141.15 138.20 139.40 5,257,312 +0.72(+0.52%)
Jan 12, 2021 137.88 139.34 136.76 138.68 6,134,127 +2.72(+2.00%)
Jan 11, 2021 137.95 138.32 134.56 135.95 8,339,743 -4.19(-2.99%)
Jan 08, 2021 139.70 143.25 137.01 140.15 13,044,004 +4.03(+2.96%)
Jan 07, 2021 129.01 136.35 128.98 136.11 8,252,950 +9.98(+7.92%)
Jan 06, 2021 124.61 129.00 123.79 126.13 6,945,474 +0.46(+0.37%)
Jan 05, 2021 122.34 125.75 122.05 125.67 5,433,044 +3.02(+2.46%)
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.