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

Shift4 Payments Inc (NY: FOUR )

67.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 53.92 56.06 52.28 52.46 609,467 -1.80(-3.32%)
Apr 28, 2022 53.63 55.05 51.28 54.26 677,530 +1.25(+2.36%)
Apr 27, 2022 52.77 54.74 51.82 53.01 1,273,407 +0.21(+0.40%)
Apr 26, 2022 53.88 54.48 52.48 52.80 760,333 -2.03(-3.70%)
Apr 25, 2022 50.70 55.23 50.07 54.83 1,077,431 +3.78(+7.40%)
Apr 22, 2022 52.65 54.23 50.92 51.05 909,050 -2.11(-3.97%)
Apr 21, 2022 56.75 57.85 52.94 53.16 1,179,933 -2.20(-3.97%)
Apr 20, 2022 57.53 58.04 55.35 55.36 824,127 -2.37(-4.11%)
Apr 19, 2022 55.49 58.18 55.49 57.73 1,814,161 -2.46(-4.09%)
Apr 18, 2022 60.31 61.18 58.91 60.19 734,770 -0.13(-0.22%)
Apr 14, 2022 62.06 62.50 60.04 60.32 559,598 -1.72(-2.77%)
Apr 13, 2022 58.68 63.16 58.03 62.04 894,939 +3.01(+5.10%)
Apr 12, 2022 59.41 60.83 58.56 59.03 471,925 +0.49(+0.84%)
Apr 11, 2022 57.29 59.90 56.88 58.54 624,545 +0.31(+0.53%)
Apr 08, 2022 58.16 59.27 56.49 58.23 988,521 -0.95(-1.61%)
Apr 07, 2022 64.05 64.37 57.29 59.18 3,414,121 -4.74(-7.42%)
Apr 06, 2022 62.91 64.38 61.11 63.92 1,051,182 -0.36(-0.56%)
Apr 05, 2022 65.06 66.00 63.53 64.28 1,478,992 -1.16(-1.77%)
Apr 04, 2022 65.59 66.86 64.08 65.44 1,217,203 +1.90(+2.99%)
Apr 01, 2022 62.80 65.08 62.12 63.54 564,803 +1.61(+2.60%)
Mar 31, 2022 64.30 65.86 61.72 61.93 1,436,807 -2.79(-4.31%)
Mar 30, 2022 64.55 66.72 63.46 64.72 1,360,833 -0.78(-1.19%)
Mar 29, 2022 62.86 66.47 62.32 65.50 1,120,326 +4.50(+7.38%)
Mar 28, 2022 61.17 62.65 58.68 61.00 891,447 +0.14(+0.23%)
Mar 25, 2022 60.96 61.17 58.67 60.86 579,522 -0.31(-0.51%)
Mar 24, 2022 60.05 61.29 58.20 61.17 385,651 +1.29(+2.15%)
Mar 23, 2022 59.75 62.10 59.02 59.88 826,173 -0.65(-1.07%)
Mar 22, 2022 57.93 62.12 57.60 60.53 1,117,572 +2.43(+4.18%)
Mar 21, 2022 58.59 59.20 56.68 58.10 919,072 -1.54(-2.58%)
Mar 18, 2022 57.69 60.01 56.44 59.64 1,319,398 +2.28(+3.97%)
Mar 17, 2022 55.46 57.41 54.56 57.36 1,204,094 +1.21(+2.15%)
Mar 16, 2022 53.23 56.34 52.80 56.15 1,538,451 +4.24(+8.17%)
Mar 15, 2022 47.46 51.97 46.29 51.91 1,182,115 +5.92(+12.87%)
Mar 14, 2022 49.45 49.86 45.51 45.99 1,398,268 -3.80(-7.63%)
Mar 11, 2022 51.86 52.43 49.75 49.79 1,407,875 -0.66(-1.31%)
Mar 10, 2022 48.06 50.56 50.45 2,014,485 +4.68(+10.23%)
Mar 09, 2022 44.05 47.38 44.05 45.77 1,103,826 +3.82(+9.11%)
Mar 08, 2022 39.57 43.42 38.88 41.95 1,418,132 +2.10(+5.27%)
Mar 07, 2022 44.05 44.75 39.62 39.85 1,779,791 -4.11(-9.35%)
Mar 04, 2022 45.87 46.28 43.57 43.96 1,293,420 -2.09(-4.54%)
Mar 03, 2022 49.00 49.14 45.62 46.05 1,105,114 -2.81(-5.75%)
Mar 02, 2022 46.90 50.13 46.90 48.86 1,742,400 +2.25(+4.83%)
Mar 01, 2022 49.81 51.30 45.71 46.61 2,785,577 -6.04(-11.47%)
Feb 28, 2022 52.12 53.21 50.67 52.65 1,457,337 +0.33(+0.63%)
Feb 25, 2022 51.19 52.59 49.98 52.32 968,945 +1.07(+2.09%)
Feb 24, 2022 43.50 51.35 43.23 51.25 1,199,717 +6.00(+13.26%)
Feb 23, 2022 48.99 50.36 45.18 45.25 1,376,127 -3.35(-6.89%)
Feb 22, 2022 50.76 52.50 48.47 48.60 821,166 -2.68(-5.23%)
Feb 18, 2022 51.28 0 -3.35(-6.13%)
Feb 17, 2022 56.09 56.41 54.13 54.63 566,176 -1.88(-3.33%)
Feb 16, 2022 57.06 57.96 56.18 56.51 648,596 -1.40(-2.42%)
Feb 15, 2022 55.78 58.33 55.76 57.91 989,462 +2.98(+5.43%)
Feb 14, 2022 54.55 56.74 54.18 54.93 671,066 -0.08(-0.15%)
Feb 11, 2022 55.99 57.80 54.84 55.01 871,573 -0.29(-0.52%)
Feb 10, 2022 54.10 57.70 53.52 55.30 1,192,861 -0.10(-0.18%)
Feb 09, 2022 52.32 55.47 51.80 55.40 1,118,984 +4.00(+7.78%)
Feb 08, 2022 50.92 52.12 50.14 51.40 958,246 +0.40(+0.78%)
Feb 07, 2022 50.01 52.40 49.58 51.00 528,284 +0.98(+1.96%)
Feb 04, 2022 49.12 50.39 48.05 50.02 631,427 +1.24(+2.54%)
Feb 03, 2022 50.05 48.50 48.78 873,574 -2.73(-5.30%)
Feb 02, 2022 51.92 52.47 50.01 51.51 1,512,013 -1.31(-2.48%)
Feb 01, 2022 53.37 54.22 51.79 52.82 1,749,837 +0.10(+0.19%)
Jan 31, 2022 47.91 52.82 52.72 2,708,543 +4.92(+10.29%)
Jan 28, 2022 44.93 48.08 43.75 47.80 1,443,101 +3.27(+7.34%)
Jan 27, 2022 46.14 47.85 43.67 44.53 1,201,666 -1.55(-3.36%)
Jan 26, 2022 48.73 49.50 45.40 46.08 1,520,758 -0.53(-1.14%)
Jan 25, 2022 46.85 48.17 45.49 46.61 1,345,123 -1.43(-2.98%)
Jan 24, 2022 44.56 48.77 43.09 48.04 1,854,008 +1.61(+3.47%)
Jan 21, 2022 48.70 49.54 46.24 46.43 1,489,009 -3.09(-6.24%)
Jan 20, 2022 48.98 52.90 48.81 49.52 1,704,457 +0.39(+0.79%)
Jan 19, 2022 49.77 50.62 48.76 49.13 1,335,780 -0.35(-0.71%)
Jan 18, 2022 49.14 51.10 48.58 49.48 979,894 -1.52(-2.98%)
Jan 14, 2022 51.00 0 -0.51(-0.99%)
Jan 13, 2022 54.90 55.49 51.15 51.51 1,228,176 -3.40(-6.19%)
Jan 12, 2022 56.97 57.86 54.64 54.91 506,774 -1.48(-2.62%)
Jan 11, 2022 55.01 57.46 53.56 56.39 905,941 +0.66(+1.18%)
Jan 10, 2022 55.73 56.16 53.16 55.73 1,202,816 -0.84(-1.48%)
Jan 07, 2022 55.88 58.00 54.83 56.57 1,498,559 +0.21(+0.37%)
Jan 06, 2022 54.27 58.10 53.08 56.36 1,226,910 +2.10(+3.87%)
Jan 05, 2022 57.67 58.52 53.71 54.26 1,467,593 -4.21(-7.20%)
Jan 04, 2022 60.52 61.42 57.05 58.47 1,089,807 -1.21(-2.03%)
Jan 03, 2022 58.34 60.15 56.60 59.68 997,501 +1.75(+3.02%)
Dec 31, 2021 58.83 60.23 57.80 57.93 1,205,293 -1.24(-2.10%)
Dec 30, 2021 56.28 60.48 56.10 59.17 1,245,679 +3.11(+5.55%)
Dec 29, 2021 57.53 57.88 55.89 56.06 725,651 -1.42(-2.47%)
Dec 28, 2021 57.54 58.84 56.51 57.48 1,592,426 -0.48(-0.83%)
Dec 27, 2021 58.75 59.71 57.68 57.96 669,953 -1.20(-2.03%)
Dec 23, 2021 59.67 59.74 56.72 59.16 1,175,112 -0.82(-1.37%)
Dec 22, 2021 60.00 60.85 58.19 59.98 1,793,001 -0.82(-1.35%)
Dec 21, 2021 56.58 61.62 56.00 60.80 1,412,250 +4.34(+7.69%)
Dec 20, 2021 54.02 57.31 53.86 56.46 1,254,743 +0.52(+0.93%)
Dec 17, 2021 51.42 56.48 48.88 55.94 2,408,030 +5.39(+10.66%)
Dec 16, 2021 53.00 53.22 49.01 50.55 1,624,251 -1.61(-3.09%)
Dec 15, 2021 52.00 52.51 48.83 52.16 1,837,984 -0.32(-0.61%)
Dec 14, 2021 53.54 55.92 51.42 52.48 1,514,808 -1.74(-3.21%)
Dec 13, 2021 54.41 55.41 53.18 54.22 1,044,344 -0.82(-1.49%)
Dec 10, 2021 56.01 58.21 54.33 55.04 988,062 -0.97(-1.73%)
Dec 09, 2021 57.17 58.50 55.60 56.01 1,027,071 -1.56(-2.71%)
Dec 08, 2021 56.76 58.15 55.11 57.57 966,856 +0.57(+1.00%)
Dec 07, 2021 56.58 58.43 56.12 57.00 1,978,191 +2.21(+4.03%)
Dec 06, 2021 51.00 55.63 49.00 54.79 1,897,536 +3.72(+7.28%)
Dec 03, 2021 52.22 52.55 49.19 51.07 1,449,401 -1.42(-2.71%)
Dec 02, 2021 49.03 52.57 48.58 52.49 1,965,233 +3.27(+6.64%)
Dec 01, 2021 53.18 53.97 48.74 49.22 2,331,260 -2.80(-5.38%)
Nov 30, 2021 52.38 53.45 49.15 52.02 1,566,544 +0.22(+0.42%)
Nov 29, 2021 54.88 55.12 50.75 51.80 1,734,078 -2.31(-4.27%)
Nov 26, 2021 54.06 55.36 52.60 54.11 775,455 -2.44(-4.31%)
Nov 24, 2021 54.00 57.24 53.50 56.55 1,477,594 +1.85(+3.38%)
Nov 23, 2021 54.95 56.40 53.46 54.70 2,106,608 -0.32(-0.58%)
Nov 22, 2021 58.74 58.90 53.50 55.02 1,963,182 -3.26(-5.59%)
Nov 19, 2021 61.47 62.37 58.10 58.28 1,944,568 -3.50(-5.67%)
Nov 18, 2021 66.81 67.29 61.65 61.78 1,417,041 -4.22(-6.39%)
Nov 17, 2021 71.78 72.16 65.28 66.00 2,435,912 -6.62(-9.12%)
Nov 16, 2021 71.50 72.64 69.76 72.62 1,336,645 +1.70(+2.40%)
Nov 15, 2021 69.00 71.44 68.67 70.92 1,432,627 +2.52(+3.68%)
Nov 12, 2021 66.97 69.23 65.31 68.40 1,545,200 +1.25(+1.86%)
Nov 11, 2021 68.68 69.36 64.17 67.15 2,348,298 -1.04(-1.53%)
Nov 10, 2021 69.43 68.19 4,761,638 +9.47(+16.13%)
Nov 09, 2021 62.00 62.48 57.96 58.72 2,346,462 -3.25(-5.24%)
Nov 08, 2021 61.28 62.85 60.31 61.97 1,448,589 +1.35(+2.23%)
Nov 05, 2021 58.81 61.52 58.75 60.62 1,066,470 +2.27(+3.89%)
Nov 04, 2021 59.00 59.17 57.40 58.35 1,563,250 -0.82(-1.39%)
Nov 03, 2021 59.56 60.88 58.58 59.17 840,525 -0.06(-0.10%)
Nov 02, 2021 64.08 64.85 59.05 59.23 1,776,694 -4.54(-7.12%)
Nov 01, 2021 62.88 65.80 62.44 63.77 1,796,610 +0.64(+1.01%)
Oct 29, 2021 64.26 66.35 60.37 63.13 3,092,281 -1.06(-1.65%)
Oct 28, 2021 71.94 72.41 57.63 64.19 7,320,732 -7.74(-10.76%)
Oct 27, 2021 77.56 78.11 70.97 71.93 2,627,356 -6.31(-8.06%)
Oct 26, 2021 78.60 78.24 943,698 +0.57(+0.73%)
Oct 25, 2021 77.09 78.00 76.75 77.67 551,405 +0.77(+1.00%)
Oct 22, 2021 76.17 77.29 75.58 76.90 704,115 +0.08(+0.10%)
Oct 21, 2021 77.00 77.51 76.20 76.82 1,018,191 -0.15(-0.19%)
Oct 20, 2021 76.77 78.18 76.38 76.97 800,102 +0.54(+0.71%)
Oct 19, 2021 76.37 77.01 74.63 76.43 954,201 +1.24(+1.65%)
Oct 18, 2021 74.51 75.92 73.87 75.19 1,148,519 -0.46(-0.61%)
Oct 15, 2021 72.00 76.46 71.85 75.65 1,646,218 +4.58(+6.44%)
Oct 14, 2021 70.07 72.49 69.97 71.07 737,734 +1.54(+2.21%)
Oct 13, 2021 71.00 71.95 69.02 69.53 716,651 -0.95(-1.35%)
Oct 12, 2021 68.71 72.06 68.71 70.48 1,432,541 +2.38(+3.49%)
Oct 11, 2021 74.01 74.21 68.00 68.10 2,262,381 -5.90(-7.97%)
Oct 08, 2021 79.68 79.83 73.93 74.00 1,324,514 -5.67(-7.12%)
Oct 07, 2021 79.37 81.91 79.11 79.67 793,195 +1.23(+1.57%)
Oct 06, 2021 78.07 79.77 77.87 78.44 746,125 -1.33(-1.67%)
Oct 05, 2021 78.91 80.35 78.10 79.77 1,295,771 +1.22(+1.55%)
Oct 04, 2021 82.08 82.08 77.86 78.55 1,080,931 -3.33(-4.07%)
Oct 01, 2021 78.00 82.84 77.86 81.88 1,097,903 +4.36(+5.62%)
Sep 30, 2021 79.71 80.15 77.47 77.52 968,579 -1.95(-2.45%)
Sep 29, 2021 82.81 82.85 79.44 79.47 688,930 -2.66(-3.24%)
Sep 28, 2021 84.65 84.76 81.69 82.13 1,242,559 -3.35(-3.92%)
Sep 27, 2021 85.84 87.10 84.47 85.48 710,487 -1.34(-1.54%)
Sep 24, 2021 86.66 87.66 85.71 86.82 912,909 -0.18(-0.21%)
Sep 23, 2021 84.48 87.17 83.18 87.00 818,502 +2.98(+3.55%)
Sep 22, 2021 80.35 84.99 79.49 84.02 1,231,380 +3.67(+4.57%)
Sep 21, 2021 81.01 81.29 79.20 80.35 968,855 -0.15(-0.19%)
Sep 20, 2021 79.10 82.20 78.20 80.50 1,169,042 -0.98(-1.20%)
Sep 17, 2021 80.35 82.00 80.20 81.48 1,718,253 +1.13(+1.41%)
Sep 16, 2021 78.59 81.99 78.25 80.35 1,065,128 +2.84(+3.66%)
Sep 15, 2021 77.60 78.00 75.34 77.51 1,418,332 -0.06(-0.08%)
Sep 14, 2021 79.50 79.50 76.92 77.57 973,757 -1.54(-1.95%)
Sep 13, 2021 79.45 79.64 76.67 79.11 1,059,631 +0.38(+0.48%)
Sep 10, 2021 80.86 81.32 78.50 78.73 1,147,792 -1.79(-2.22%)
Sep 09, 2021 81.60 82.44 79.85 80.52 1,594,517 -1.10(-1.35%)
Sep 08, 2021 81.20 83.23 80.62 81.62 2,853,715 -4.64(-5.38%)
Sep 07, 2021 85.40 87.00 84.54 86.26 2,133,616 +0.81(+0.95%)
Sep 03, 2021 86.37 87.55 85.38 85.45 415,321 -1.37(-1.58%)
Sep 02, 2021 88.37 88.87 86.80 86.82 540,739 -1.02(-1.16%)
Sep 01, 2021 86.90 89.47 86.55 87.84 605,782 +2.13(+2.49%)
Aug 31, 2021 85.81 87.15 85.70 85.71 725,828 +0.13(+0.15%)
Aug 30, 2021 88.00 88.50 84.14 85.58 818,920 -1.93(-2.21%)
Aug 27, 2021 83.71 88.34 83.50 87.51 1,172,731 +4.51(+5.43%)
Aug 26, 2021 84.74 84.81 81.34 83.00 745,187 -2.10(-2.47%)
Aug 25, 2021 85.70 86.96 84.67 85.10 603,730 -0.44(-0.51%)
Aug 24, 2021 84.16 86.68 83.52 85.54 867,409 +2.23(+2.68%)
Aug 23, 2021 79.76 83.82 79.45 83.31 1,242,223 +4.49(+5.70%)
Aug 20, 2021 78.27 79.50 77.25 78.82 545,718 +0.43(+0.55%)
Aug 19, 2021 78.20 80.50 77.29 78.39 587,492 -1.30(-1.63%)
Aug 18, 2021 79.85 81.39 77.61 79.69 1,127,349 +0.12(+0.15%)
Aug 17, 2021 81.00 81.72 79.02 79.57 1,070,708 -2.68(-3.26%)
Aug 16, 2021 83.13 84.00 81.51 82.25 1,254,556 -1.85(-2.20%)
Aug 13, 2021 86.43 86.51 83.45 84.10 532,753 -1.29(-1.51%)
Aug 12, 2021 86.50 86.59 84.51 85.39 442,653 -1.10(-1.27%)
Aug 11, 2021 85.20 87.99 85.00 86.49 1,448,471 +1.62(+1.91%)
Aug 10, 2021 84.15 85.70 83.15 84.87 3,557,585 -2.00(-2.30%)
Aug 09, 2021 89.30 89.39 86.61 86.87 783,872 -3.00(-3.34%)
Aug 06, 2021 87.93 91.42 87.73 89.87 1,050,010 +2.71(+3.11%)
Aug 05, 2021 86.50 92.65 85.50 87.16 1,360,093 +1.47(+1.72%)
Aug 04, 2021 87.04 87.95 84.92 85.69 1,124,348 -2.46(-2.79%)
Aug 03, 2021 87.50 88.34 85.23 88.15 1,164,174 +0.80(+0.92%)
Aug 02, 2021 90.21 91.51 86.95 87.35 664,886 -1.84(-2.06%)
Jul 30, 2021 89.33 90.02 88.03 89.19 588,740 -0.99(-1.10%)
Jul 29, 2021 90.35 92.52 89.68 90.18 762,982 +0.21(+0.23%)
Jul 28, 2021 88.65 90.80 87.13 89.97 984,257 +2.34(+2.67%)
Jul 27, 2021 87.19 88.05 85.00 87.63 664,851 +0.11(+0.13%)
Jul 26, 2021 89.30 89.80 87.05 87.52 826,638 -1.78(-1.99%)
Jul 23, 2021 89.23 90.11 87.17 89.30 886,566 +0.28(+0.31%)
Jul 22, 2021 90.00 90.50 86.59 89.02 3,947,484 +2.94(+3.42%)
Jul 21, 2021 85.17 86.97 83.50 86.08 6,146,753 -5.60(-6.11%)
Jul 20, 2021 88.99 93.20 88.14 91.68 704,653 +3.66(+4.16%)
Jul 19, 2021 89.06 90.28 86.22 88.02 1,276,650 -3.42(-3.74%)
Jul 16, 2021 95.28 95.82 90.94 91.44 1,331,511 -0.89(-0.96%)
Jul 15, 2021 92.81 93.81 90.80 92.33 439,103 -1.16(-1.24%)
Jul 14, 2021 97.36 97.36 93.45 93.49 353,942 -2.72(-2.83%)
Jul 13, 2021 97.02 98.96 95.86 96.21 572,185 -1.36(-1.39%)
Jul 12, 2021 97.00 97.83 95.09 97.57 602,350 +1.20(+1.25%)
Jul 09, 2021 93.95 96.99 92.62 96.37 336,560 +3.30(+3.55%)
Jul 08, 2021 92.79 94.39 91.19 93.07 718,486 -1.84(-1.94%)
Jul 07, 2021 96.95 97.46 93.22 94.91 377,328 -1.51(-1.57%)
Jul 06, 2021 97.40 98.24 95.51 96.42 694,911 -0.44(-0.45%)
Jul 02, 2021 95.67 97.61 95.45 96.86 488,138 +1.67(+1.75%)
Jul 01, 2021 95.34 95.79 93.09 95.19 698,036 +1.47(+1.57%)
Jun 30, 2021 94.07 95.78 92.68 93.72 779,185 -1.10(-1.16%)
Jun 29, 2021 96.00 96.71 94.23 94.82 722,455 -1.14(-1.19%)
Jun 28, 2021 98.69 99.77 95.50 95.96 617,432 -2.53(-2.57%)
Jun 25, 2021 99.18 99.90 96.38 98.49 2,911,137 -0.69(-0.70%)
Jun 24, 2021 100.48 103.37 98.34 99.18 1,029,096 -0.66(-0.66%)
Jun 23, 2021 99.00 101.59 98.48 99.84 476,535 +1.05(+1.06%)
Jun 22, 2021 100.50 101.30 96.14 98.79 663,185 -1.72(-1.71%)
Jun 21, 2021 98.91 101.75 97.44 100.51 1,051,612 +2.03(+2.06%)
Jun 18, 2021 97.57 100.00 97.12 98.48 819,301 +0.21(+0.21%)
Jun 17, 2021 96.50 100.12 96.02 98.27 858,241 +1.36(+1.40%)
Jun 16, 2021 96.00 97.86 95.42 96.91 555,561 +0.95(+0.99%)
Jun 15, 2021 97.66 98.13 95.51 95.96 580,149 -1.70(-1.74%)
Jun 14, 2021 99.90 100.98 97.28 97.66 1,074,637 -2.24(-2.24%)
Jun 11, 2021 96.33 100.00 96.00 99.90 806,889 +4.11(+4.29%)
Jun 10, 2021 92.29 95.79 91.00 95.79 909,786 +1.23(+1.30%)
Jun 09, 2021 99.00 99.99 94.12 94.56 510,148 -4.25(-4.30%)
Jun 08, 2021 98.10 99.39 95.46 98.81 585,080 +1.06(+1.08%)
Jun 07, 2021 95.00 99.50 94.30 97.75 759,951 +2.75(+2.89%)
Jun 04, 2021 91.91 95.00 91.91 95.00 394,938 +3.12(+3.40%)
Jun 03, 2021 92.42 93.08 89.66 91.88 390,517 -1.28(-1.37%)
Jun 02, 2021 94.93 95.00 92.78 93.16 591,096 -2.08(-2.18%)
Jun 01, 2021 93.99 97.07 92.96 95.24 537,286 +1.95(+2.09%)
May 28, 2021 95.00 95.25 93.10 93.29 495,893 -1.49(-1.57%)
May 27, 2021 93.49 95.30 92.64 94.78 543,114 +1.16(+1.24%)
May 26, 2021 92.50 94.44 91.44 93.62 638,154 +1.07(+1.16%)
May 25, 2021 93.11 95.42 92.35 92.55 537,152 -0.08(-0.09%)
May 24, 2021 90.25 92.96 89.22 92.63 485,416 +3.53(+3.96%)
May 21, 2021 91.70 94.84 88.86 89.10 938,664 -2.39(-2.61%)
May 20, 2021 89.68 92.38 89.01 91.49 1,107,274 +3.33(+3.78%)
May 19, 2021 86.00 88.36 84.01 88.16 781,928 -0.02(-0.02%)
May 18, 2021 86.00 91.96 85.15 88.18 741,448 +2.53(+2.95%)
May 17, 2021 82.28 85.81 81.38 85.65 1,176,947 +2.86(+3.45%)
May 14, 2021 79.33 83.92 79.33 82.79 1,039,821 +4.74(+6.07%)
May 13, 2021 80.72 82.03 75.66 78.05 997,899 -2.01(-2.51%)
May 12, 2021 83.00 83.85 78.53 80.06 731,785 -3.51(-4.20%)
May 11, 2021 80.11 86.55 80.03 83.57 1,225,884 -0.02(-0.02%)
May 10, 2021 86.64 87.00 82.21 83.59 891,849 -3.77(-4.32%)
May 07, 2021 87.20 90.34 86.37 87.36 2,209,823 +3.21(+3.81%)
May 06, 2021 93.00 93.09 75.15 84.15 4,837,831 -11.08(-11.63%)
May 05, 2021 96.07 96.40 93.59 95.23 525,788 +0.14(+0.15%)
May 04, 2021 97.41 97.69 92.82 95.09 1,030,170 -4.04(-4.08%)
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.