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 -1.21 (-1.76%)
Official Closing 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 (%)
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%)
May 03, 2021 99.84 100.49 97.37 99.13 530,779 +0.24(+0.24%)
Apr 30, 2021 95.80 100.18 95.80 98.89 535,300 +1.14(+1.17%)
Apr 29, 2021 99.63 99.97 94.59 97.75 732,320 -1.15(-1.16%)
Apr 28, 2021 98.00 99.78 96.50 98.90 604,672 +1.55(+1.59%)
Apr 27, 2021 101.43 103.22 96.62 97.35 1,145,388 -3.66(-3.62%)
Apr 26, 2021 99.00 101.32 98.13 101.01 931,950 +1.86(+1.88%)
Apr 23, 2021 98.00 100.42 97.50 99.15 455,100 +1.81(+1.86%)
Apr 22, 2021 99.46 100.02 96.49 97.34 691,554 -1.51(-1.53%)
Apr 21, 2021 93.50 99.49 93.12 98.85 667,929 +4.21(+4.45%)
Apr 20, 2021 94.63 96.55 92.50 94.64 569,653 +0.10(+0.11%)
Apr 19, 2021 98.00 98.09 94.05 94.54 589,110 -3.78(-3.84%)
Apr 16, 2021 100.10 100.56 97.15 98.32 630,900 -1.35(-1.35%)
Apr 15, 2021 97.00 99.81 96.75 99.67 454,888 +4.01(+4.19%)
Apr 14, 2021 98.02 100.66 95.40 95.66 892,656 -2.36(-2.41%)
Apr 13, 2021 100.00 101.76 95.20 98.02 954,678 -2.37(-2.36%)
Apr 12, 2021 100.27 102.14 95.14 100.39 933,302 -1.01(-1.00%)
Apr 09, 2021 100.00 104.11 97.07 101.40 1,329,600 +1.22(+1.22%)
Apr 08, 2021 95.00 101.40 94.98 100.18 1,744,689 +5.77(+6.11%)
Apr 07, 2021 93.00 95.77 91.53 94.41 1,128,630 +1.33(+1.43%)
Apr 06, 2021 90.00 94.77 89.62 93.08 927,804 +2.58(+2.85%)
Apr 05, 2021 89.00 91.18 87.00 90.50 762,657 +3.43(+3.94%)
Apr 01, 2021 84.79 87.94 84.03 87.07 643,300 +5.06(+6.17%)
Mar 31, 2021 82.30 84.93 81.85 82.01 672,988 +0.42(+0.51%)
Mar 30, 2021 82.90 82.90 79.66 81.59 1,007,830 -1.33(-1.60%)
Mar 29, 2021 86.00 87.50 79.55 82.92 1,373,224 -2.69(-3.14%)
Mar 26, 2021 83.00 86.43 82.16 85.61 1,780,600 +2.55(+3.07%)
Mar 25, 2021 80.00 83.59 78.75 83.06 1,091,870 +2.48(+3.08%)
Mar 24, 2021 84.50 84.50 80.30 80.58 1,049,596 -3.32(-3.96%)
Mar 23, 2021 83.36 85.21 82.51 83.90 628,286 -0.22(-0.26%)
Mar 22, 2021 85.00 86.97 82.53 84.12 900,597 -0.49(-0.58%)
Mar 19, 2021 86.00 87.83 84.02 84.61 1,144,600 -1.18(-1.38%)
Mar 18, 2021 89.00 89.13 84.30 85.79 1,314,703 -3.46(-3.88%)
Mar 17, 2021 92.14 92.61 84.38 89.25 2,073,055 -6.02(-6.32%)
Mar 16, 2021 97.27 98.50 93.53 95.27 1,256,288 -2.58(-2.64%)
Mar 15, 2021 93.00 99.00 92.26 97.85 1,243,016 +4.44(+4.75%)
Mar 12, 2021 89.79 95.79 88.77 93.41 1,889,300 -1.32(-1.39%)
Mar 11, 2021 86.49 99.26 85.78 94.73 3,282,204 +11.94(+14.42%)
Mar 10, 2021 80.81 84.70 79.40 82.79 962,159 +1.93(+2.39%)
Mar 09, 2021 77.00 81.22 76.39 80.86 986,177 +6.50(+8.74%)
Mar 08, 2021 76.63 77.50 73.00 74.36 1,302,704 -1.74(-2.29%)
Mar 05, 2021 76.15 79.98 69.57 76.10 1,717,300 -1.54(-1.98%)
Mar 04, 2021 71.00 80.87 71.00 77.64 2,295,122 +6.64(+9.35%)
Mar 03, 2021 75.50 75.50 70.04 71.00 929,960 -4.01(-5.35%)
Mar 02, 2021 79.00 79.30 73.88 75.01 569,898 -2.95(-3.78%)
Mar 01, 2021 78.66 79.75 77.15 77.96 712,201 +1.46(+1.91%)
Feb 26, 2021 75.42 78.00 73.51 76.50 570,900 +1.64(+2.19%)
Feb 25, 2021 82.08 83.38 73.82 74.86 661,571 -8.06(-9.72%)
Feb 24, 2021 81.00 83.50 77.50 82.92 699,272 +1.67(+2.06%)
Feb 23, 2021 77.00 81.72 72.50 81.25 676,907 +1.26(+1.58%)
Feb 22, 2021 82.00 83.50 78.20 79.99 617,993 -1.84(-2.25%)
Feb 19, 2021 80.61 83.50 80.61 81.83 555,900 +1.27(+1.58%)
Feb 18, 2021 80.18 81.70 78.66 80.56 477,710 -1.14(-1.40%)
Feb 17, 2021 81.99 82.00 77.55 81.70 499,974 +0.13(+0.16%)
Feb 16, 2021 82.00 83.08 80.63 81.57 596,238 +0.35(+0.43%)
Feb 12, 2021 82.61 83.35 80.80 81.22 370,800 -0.69(-0.84%)
Feb 11, 2021 82.00 83.60 81.28 81.91 330,341 +0.42(+0.52%)
Feb 10, 2021 81.00 82.86 79.59 81.49 623,764 +0.92(+1.14%)
Feb 09, 2021 81.00 83.57 80.32 80.57 706,030 +0.38(+0.47%)
Feb 08, 2021 79.30 81.12 78.18 80.19 703,877 +2.44(+3.14%)
Feb 05, 2021 75.49 78.66 74.02 77.75 892,000 +3.02(+4.04%)
Feb 04, 2021 73.00 76.49 72.95 74.73 663,908 +2.03(+2.79%)
Feb 03, 2021 71.50 72.83 69.71 72.70 373,987 +1.40(+1.96%)
Feb 02, 2021 70.35 72.81 68.75 71.30 650,358 +3.46(+5.10%)
Feb 01, 2021 66.55 68.11 65.00 67.84 611,431 +2.83(+4.35%)
Jan 29, 2021 69.00 69.40 64.79 65.01 729,900 -3.11(-4.57%)
Jan 28, 2021 65.94 68.99 65.00 68.12 790,783 +3.92(+6.11%)
Jan 27, 2021 67.64 67.67 62.50 64.20 1,696,167 -3.38(-5.00%)
Jan 26, 2021 71.62 72.57 67.35 67.58 1,136,520 -2.70(-3.84%)
Jan 25, 2021 72.09 73.95 69.85 70.28 736,978 -0.85(-1.19%)
Jan 22, 2021 71.05 72.63 69.72 71.13 396,900 +0.81(+1.15%)
Jan 21, 2021 71.00 71.39 69.02 70.32 359,140 +0.18(+0.26%)
Jan 20, 2021 68.54 72.95 68.24 70.14 1,261,617 -0.33(-0.47%)
Jan 19, 2021 71.49 73.12 68.73 70.47 821,819 +0.40(+0.57%)
Jan 15, 2021 74.12 74.42 69.61 70.07 679,800 -3.83(-5.18%)
Jan 14, 2021 75.07 76.95 73.61 73.90 523,696 +0.03(+0.04%)
Jan 13, 2021 74.50 75.90 72.00 73.87 649,032 -0.41(-0.55%)
Jan 12, 2021 72.20 74.60 71.88 74.28 738,776 +1.85(+2.55%)
Jan 11, 2021 70.46 73.74 69.36 72.43 641,343 +0.70(+0.98%)
Jan 08, 2021 71.25 72.98 70.53 71.73 698,300 +1.42(+2.02%)
Jan 07, 2021 69.25 71.75 67.50 70.31 1,004,418 +1.39(+2.02%)
Jan 06, 2021 68.00 72.99 67.38 68.92 1,180,149 -4.81(-6.52%)
Jan 05, 2021 71.87 74.76 71.74 73.73 591,059 +1.99(+2.77%)
Jan 04, 2021 75.80 76.45 69.70 71.74 926,842 -3.66(-4.85%)
Dec 31, 2020 75.40 75.40 75.40 786,922 +1.31(+1.77%)
Dec 30, 2020 69.38 74.80 69.30 74.09 786,922 +3.08(+4.34%)
Dec 29, 2020 71.89 72.94 70.00 71.01 512,909 -0.39(-0.55%)
Dec 28, 2020 73.01 73.60 70.82 71.40 525,585 -0.39(-0.54%)
Dec 24, 2020 72.57 73.26 71.62 71.79 624,600 -0.07(-0.10%)
Dec 23, 2020 74.00 74.76 71.32 71.86 566,827 -0.86(-1.18%)
Dec 22, 2020 71.69 73.75 70.11 72.72 1,059,504 +2.98(+4.27%)
Dec 21, 2020 70.10 71.89 67.18 69.74 1,187,443 -0.98(-1.39%)
Dec 18, 2020 69.58 70.88 68.02 70.72 1,409,700 +2.93(+4.32%)
Dec 17, 2020 65.86 68.99 65.00 67.79 1,294,711 +3.05(+4.71%)
Dec 16, 2020 63.26 66.00 62.61 64.74 1,091,887 +1.96(+3.12%)
Dec 15, 2020 63.44 63.62 61.50 62.78 837,677 -0.84(-1.32%)
Dec 14, 2020 62.91 64.72 61.51 63.62 1,170,754 +1.33(+2.14%)
Dec 11, 2020 61.33 64.08 61.04 62.29 1,319,900 +0.86(+1.40%)
Dec 10, 2020 58.59 62.15 58.53 61.43 1,298,694 +1.90(+3.19%)
Dec 09, 2020 62.83 66.24 58.96 59.53 1,988,871 -2.28(-3.69%)
Dec 08, 2020 61.00 62.96 60.00 61.81 1,033,512 +1.11(+1.83%)
Dec 07, 2020 62.56 63.60 60.51 60.70 1,405,467 -1.85(-2.96%)
Dec 04, 2020 60.99 63.90 60.50 62.55 2,891,200 +2.58(+4.30%)
Dec 03, 2020 58.72 61.00 57.46 59.97 6,497,935 +4.12(+7.38%)
Dec 02, 2020 57.70 58.40 55.10 55.85 2,664,443 -2.23(-3.84%)
Dec 01, 2020 56.70 59.30 56.58 58.08 2,024,213 -3.55(-5.76%)
Nov 30, 2020 62.00 62.56 59.17 61.63 1,095,678 +0.02(+0.03%)
Nov 27, 2020 63.60 64.03 61.58 61.61 348,400 -2.02(-3.17%)
Nov 25, 2020 63.87 64.78 62.57 63.63 441,000 -0.28(-0.44%)
Nov 24, 2020 62.10 65.40 61.52 63.91 1,109,580 +2.88(+4.72%)
Nov 23, 2020 57.74 62.15 57.74 61.03 737,895 +3.63(+6.32%)
Nov 20, 2020 56.45 58.85 55.90 57.40 529,100 +1.48(+2.65%)
Nov 19, 2020 56.31 57.87 55.30 55.92 420,074 -0.59(-1.04%)
Nov 18, 2020 60.46 60.84 56.37 56.51 689,769 -3.21(-5.38%)
Nov 17, 2020 61.31 61.80 59.28 59.72 358,518 -1.46(-2.39%)
Nov 16, 2020 61.38 62.00 59.06 61.18 453,733 +1.83(+3.08%)
Nov 13, 2020 59.05 60.25 57.89 59.35 348,200 +1.46(+2.52%)
Nov 12, 2020 58.62 60.33 57.51 57.89 297,669 -0.94(-1.60%)
Nov 11, 2020 61.00 61.80 58.01 58.83 699,969 -1.17(-1.95%)
Nov 10, 2020 62.00 62.35 57.02 60.00 1,129,407 -2.75(-4.38%)
Nov 09, 2020 58.00 64.35 57.09 62.75 1,999,291 +8.25(+15.14%)
Nov 06, 2020 56.12 56.37 51.56 54.50 911,700 -2.25(-3.96%)
Nov 05, 2020 54.59 58.61 53.07 56.75 1,201,303 +2.74(+5.07%)
Nov 04, 2020 50.97 54.47 50.06 54.01 1,072,877 +3.71(+7.38%)
Nov 03, 2020 48.01 50.86 47.05 50.30 419,334 +2.48(+5.19%)
Nov 02, 2020 51.66 51.79 47.36 47.82 654,204 -3.09(-6.07%)
Oct 30, 2020 52.19 52.19 47.06 50.91 1,117,300 -1.86(-3.52%)
Oct 29, 2020 53.42 54.39 50.77 52.77 749,579 +0.54(+1.03%)
Oct 28, 2020 53.95 54.42 51.27 52.23 680,460 -3.54(-6.35%)
Oct 27, 2020 53.50 55.93 53.50 55.77 450,317 +2.52(+4.73%)
Oct 26, 2020 55.49 55.93 51.63 53.25 437,241 -2.73(-4.88%)
Oct 23, 2020 56.07 56.40 54.08 55.98 301,400 -0.08(-0.14%)
Oct 22, 2020 57.23 57.59 55.17 56.06 346,953 -0.75(-1.32%)
Oct 21, 2020 58.65 59.80 54.81 56.81 567,762 -2.41(-4.07%)
Oct 20, 2020 58.48 60.22 57.83 59.22 444,296 +1.46(+2.53%)
Oct 19, 2020 59.29 59.72 56.77 57.76 509,827 -1.64(-2.76%)
Oct 16, 2020 59.21 60.65 58.26 59.40 548,100 +0.96(+1.64%)
Oct 15, 2020 54.97 58.75 54.31 58.44 535,613 +1.44(+2.53%)
Oct 14, 2020 60.14 60.80 54.39 57.00 1,585,542 -1.20(-2.06%)
Oct 13, 2020 60.51 62.27 57.67 58.20 1,248,519 -1.85(-3.08%)
Oct 12, 2020 57.60 62.59 57.55 60.05 1,616,700 +4.34(+7.79%)
Oct 09, 2020 54.27 56.09 53.56 55.71 742,200 +2.25(+4.21%)
Oct 08, 2020 54.54 55.05 52.51 53.46 712,645 +0.01(+0.02%)
Oct 07, 2020 54.01 56.20 53.01 53.45 727,291 -0.25(-0.47%)
Oct 06, 2020 52.74 55.30 52.63 53.70 840,071 +1.49(+2.85%)
Oct 05, 2020 51.76 53.30 51.10 52.21 725,619 +0.66(+1.28%)
Oct 02, 2020 48.35 52.44 48.00 51.55 954,300 +1.86(+3.74%)
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.