Skip to main content

Sea Ltd ADR (NY: SE )

53.71 +0.14 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 278.69 285.98 273.11 276.16 2,288,766 -8.85(-3.11%)
Jul 29, 2021 283.02 289.44 281.00 285.01 2,417,844 +9.47(+3.44%)
Jul 28, 2021 274.00 276.38 264.97 275.54 4,301,967 +4.62(+1.71%)
Jul 27, 2021 276.39 280.30 255.75 270.92 7,945,058 -18.80(-6.49%)
Jul 26, 2021 294.68 295.38 284.82 289.72 2,392,952 -7.95(-2.67%)
Jul 23, 2021 294.07 300.00 292.09 297.67 2,668,331 +3.88(+1.32%)
Jul 22, 2021 293.66 298.46 290.16 293.79 1,914,687 -0.13(-0.04%)
Jul 21, 2021 278.84 295.50 277.19 293.92 2,828,232 +14.28(+5.11%)
Jul 20, 2021 275.99 282.60 270.74 279.64 1,946,435 +6.80(+2.49%)
Jul 19, 2021 260.13 274.67 260.00 272.84 1,842,303 +5.24(+1.96%)
Jul 16, 2021 271.37 271.87 264.52 267.60 1,517,900 -1.23(-0.46%)
Jul 15, 2021 272.20 276.84 264.96 268.83 2,110,510 -6.75(-2.45%)
Jul 14, 2021 285.00 288.43 274.22 275.58 1,910,207 -5.36(-1.91%)
Jul 13, 2021 278.73 286.60 276.24 280.94 2,128,044 +5.08(+1.84%)
Jul 12, 2021 277.92 281.45 272.60 275.86 1,098,512 +0.16(+0.06%)
Jul 09, 2021 268.38 278.12 267.92 275.70 1,969,850 +8.70(+3.26%)
Jul 08, 2021 254.81 268.58 253.03 267.00 3,078,805 -0.86(-0.32%)
Jul 07, 2021 276.25 277.20 264.36 267.86 2,791,582 -7.82(-2.84%)
Jul 06, 2021 275.00 279.23 271.56 275.68 2,521,785 +1.98(+0.72%)
Jul 02, 2021 273.91 279.65 273.01 273.70 1,874,274 +1.39(+0.51%)
Jul 01, 2021 274.60 278.98 269.77 272.31 2,947,095 -2.29(-0.83%)
Jun 30, 2021 288.02 289.98 274.44 274.60 4,926,169 -12.59(-4.38%)
Jun 29, 2021 282.00 287.39 276.51 287.19 3,090,823 +6.07(+2.16%)
Jun 28, 2021 284.54 287.81 281.12 281.12 2,472,926 -2.23(-0.79%)
Jun 25, 2021 290.01 292.65 282.85 283.35 3,565,585 -6.07(-2.10%)
Jun 24, 2021 285.72 297.75 284.05 289.42 4,059,840 +8.54(+3.04%)
Jun 23, 2021 283.50 286.00 279.66 280.88 2,795,659 +0.01(+0.00%)
Jun 22, 2021 281.00 282.80 276.02 280.87 1,665,512 -0.19(-0.07%)
Jun 21, 2021 279.03 281.80 272.94 281.06 1,721,334 -1.43(-0.51%)
Jun 18, 2021 284.42 286.60 280.00 282.49 2,529,882 -0.75(-0.26%)
Jun 17, 2021 273.19 285.39 273.00 283.24 4,188,790 +8.46(+3.08%)
Jun 16, 2021 270.67 276.94 269.13 274.78 2,350,081 +3.59(+1.32%)
Jun 15, 2021 280.00 280.00 264.37 271.19 2,871,105 -5.88(-2.12%)
Jun 14, 2021 278.88 282.76 275.14 277.07 2,798,670 -0.62(-0.22%)
Jun 11, 2021 272.00 278.52 270.18 277.69 3,048,512 +6.57(+2.42%)
Jun 10, 2021 268.50 272.50 266.21 271.12 3,428,446 +8.04(+3.06%)
Jun 09, 2021 265.00 269.73 262.23 263.08 2,201,070 -1.02(-0.39%)
Jun 08, 2021 260.00 270.00 256.88 264.10 3,610,704 +6.78(+2.63%)
Jun 07, 2021 256.38 258.00 253.20 257.32 1,986,467 +0.50(+0.19%)
Jun 04, 2021 252.00 260.52 251.60 256.82 1,953,389 +7.22(+2.89%)
Jun 03, 2021 256.16 257.64 248.60 249.60 2,180,635 -8.75(-3.39%)
Jun 02, 2021 256.53 261.97 255.84 258.35 1,506,511 +0.81(+0.31%)
Jun 01, 2021 257.70 262.89 253.04 257.54 2,933,908 +4.30(+1.70%)
May 28, 2021 255.51 261.34 252.01 253.24 3,174,800 -7.38(-2.83%)
May 27, 2021 247.99 261.50 241.45 260.62 6,824,710 +14.39(+5.84%)
May 26, 2021 251.80 254.27 245.89 246.23 1,987,398 -3.31(-1.33%)
May 25, 2021 256.73 258.00 249.30 249.54 2,026,018 -4.46(-1.76%)
May 24, 2021 249.50 259.07 249.50 254.00 4,249,853 +7.67(+3.11%)
May 21, 2021 246.15 250.25 242.50 246.33 4,539,861 +0.18(+0.07%)
May 20, 2021 230.74 246.75 230.59 246.15 6,233,035 +19.49(+8.60%)
May 19, 2021 219.50 226.68 218.32 226.66 3,921,033 -1.34(-0.59%)
May 18, 2021 206.75 228.11 203.96 228.00 9,602,593 +9.16(+4.19%)
May 17, 2021 216.74 221.78 213.93 218.84 3,799,852 +2.15(+0.99%)
May 14, 2021 207.32 218.28 207.32 216.69 3,488,013 +14.35(+7.09%)
May 13, 2021 217.01 217.79 200.00 202.34 5,773,239 -11.08(-5.19%)
May 12, 2021 223.38 224.86 213.37 213.42 4,469,289 -15.35(-6.71%)
May 11, 2021 212.69 229.81 212.55 228.77 5,084,851 +6.22(+2.79%)
May 10, 2021 234.99 234.99 220.66 222.55 6,590,901 -17.73(-7.38%)
May 07, 2021 242.99 248.79 238.02 240.28 2,281,404 +2.03(+0.85%)
May 06, 2021 243.00 245.38 234.20 238.25 4,643,184 -6.65(-2.72%)
May 05, 2021 245.72 250.82 242.68 244.90 2,771,553 +1.42(+0.58%)
May 04, 2021 248.99 250.66 236.50 243.48 4,442,016 -11.14(-4.38%)
May 03, 2021 256.00 259.71 252.72 254.62 2,140,916 +2.08(+0.82%)
Apr 30, 2021 255.01 259.25 252.10 252.54 2,011,500 -4.29(-1.67%)
Apr 29, 2021 269.98 270.00 255.23 256.83 2,447,711 -8.84(-3.33%)
Apr 28, 2021 268.53 270.47 263.64 265.67 1,840,794 -1.47(-0.55%)
Apr 27, 2021 272.00 278.00 267.12 267.14 2,828,877 -4.87(-1.79%)
Apr 26, 2021 259.85 272.24 258.00 272.01 3,881,268 +13.42(+5.19%)
Apr 23, 2021 250.00 259.20 249.29 258.59 2,704,900 +12.10(+4.91%)
Apr 22, 2021 245.00 251.83 243.24 246.49 2,985,462 +5.40(+2.24%)
Apr 21, 2021 230.43 242.90 228.22 241.09 2,211,585 +4.65(+1.97%)
Apr 20, 2021 252.90 252.90 232.25 236.44 3,748,103 -13.56(-5.42%)
Apr 19, 2021 249.29 261.55 247.55 250.00 4,399,625 -2.42(-0.96%)
Apr 16, 2021 254.18 254.26 247.18 252.42 1,925,600 +2.32(+0.93%)
Apr 15, 2021 248.23 254.37 245.13 250.10 3,952,615 +4.54(+1.85%)
Apr 14, 2021 247.39 251.93 242.88 245.56 2,775,257 +1.36(+0.56%)
Apr 13, 2021 245.00 250.50 239.40 244.20 2,185,433 -1.14(-0.46%)
Apr 12, 2021 247.81 250.35 240.82 245.34 2,914,814 -5.59(-2.23%)
Apr 09, 2021 253.03 253.32 248.65 250.93 2,657,600 -2.18(-0.86%)
Apr 08, 2021 250.00 258.60 249.23 253.11 3,912,225 +7.89(+3.22%)
Apr 07, 2021 243.00 249.76 242.02 245.22 3,712,636 -1.81(-0.73%)
Apr 06, 2021 237.00 250.32 235.20 247.03 4,750,327 +12.13(+5.16%)
Apr 05, 2021 239.51 240.49 230.53 234.90 2,373,108 -1.55(-0.66%)
Apr 01, 2021 228.50 240.00 228.21 236.45 4,868,500 +13.22(+5.92%)
Mar 31, 2021 218.00 228.08 217.42 223.23 4,870,827 +8.88(+4.14%)
Mar 30, 2021 203.00 217.50 199.78 214.35 5,072,324 +10.10(+4.94%)
Mar 29, 2021 208.73 210.00 199.87 204.25 4,325,597 -4.99(-2.38%)
Mar 26, 2021 205.20 213.20 201.61 209.24 5,269,900 +6.63(+3.27%)
Mar 25, 2021 190.00 204.63 189.61 202.61 6,520,087 +5.11(+2.59%)
Mar 24, 2021 218.00 218.01 196.70 197.50 7,999,211 -19.14(-8.83%)
Mar 23, 2021 220.00 223.25 214.60 216.64 3,149,208 -1.20(-0.55%)
Mar 22, 2021 218.39 222.46 215.03 217.84 3,131,682 +2.94(+1.37%)
Mar 19, 2021 211.74 218.46 209.00 214.90 3,432,900 +3.64(+1.72%)
Mar 18, 2021 216.45 218.98 209.57 211.26 5,057,150 -13.09(-5.83%)
Mar 17, 2021 226.90 229.70 214.50 224.35 6,355,321 -9.11(-3.90%)
Mar 16, 2021 234.68 242.38 228.79 233.46 3,750,106 +2.12(+0.92%)
Mar 15, 2021 227.50 231.45 223.50 231.34 3,416,417 -3.65(-1.55%)
Mar 12, 2021 230.00 235.17 222.08 234.99 4,015,300 -1.80(-0.76%)
Mar 11, 2021 230.55 239.50 226.00 236.79 6,167,492 +19.58(+9.01%)
Mar 10, 2021 226.85 232.90 214.91 217.21 6,307,765 -11.26(-4.93%)
Mar 09, 2021 222.99 229.99 216.09 228.47 5,936,331 +22.42(+10.88%)
Mar 08, 2021 227.21 231.60 204.83 206.05 8,273,203 -23.71(-10.32%)
Mar 05, 2021 228.67 231.29 209.23 229.76 9,360,500 +0.08(+0.03%)
Mar 04, 2021 239.62 246.67 218.44 229.68 11,554,568 -21.60(-8.60%)
Mar 03, 2021 256.58 260.41 246.50 251.28 5,062,541 +1.28(+0.51%)
Mar 02, 2021 270.00 276.02 246.25 250.00 7,838,085 +1.49(+0.60%)
Mar 01, 2021 250.75 252.47 244.71 248.51 4,056,109 +12.82(+5.44%)
Feb 26, 2021 235.91 242.85 225.00 235.69 4,502,500 +0.34(+0.14%)
Feb 25, 2021 248.00 250.80 232.07 235.35 4,738,231 -12.69(-5.12%)
Feb 24, 2021 253.11 254.00 240.64 248.04 4,211,246 -3.77(-1.50%)
Feb 23, 2021 240.36 255.95 229.27 251.81 7,826,715 -1.15(-0.45%)
Feb 22, 2021 272.77 273.01 250.93 252.96 6,105,693 -27.04(-9.66%)
Feb 19, 2021 271.83 280.64 270.88 280.00 3,561,200 +12.50(+4.67%)
Feb 18, 2021 263.87 268.13 255.15 267.50 3,308,315 -0.72(-0.27%)
Feb 17, 2021 275.11 275.96 264.51 268.22 3,654,207 -9.92(-3.57%)
Feb 16, 2021 281.92 285.00 275.25 278.14 3,051,794 +2.02(+0.73%)
Feb 12, 2021 270.37 277.38 268.78 276.12 2,604,600 +1.49(+0.54%)
Feb 11, 2021 273.00 277.50 268.26 274.63 2,403,026 +3.66(+1.35%)
Feb 10, 2021 277.09 281.77 265.20 270.97 4,305,324 -3.69(-1.34%)
Feb 09, 2021 266.10 278.35 266.01 274.66 3,974,966 +11.20(+4.25%)
Feb 08, 2021 258.69 269.14 258.31 263.46 3,684,589 +6.70(+2.61%)
Feb 05, 2021 244.00 258.64 242.39 256.76 3,637,700 +12.80(+5.25%)
Feb 04, 2021 244.29 245.71 237.32 243.96 2,433,975 +0.42(+0.17%)
Feb 03, 2021 244.77 246.33 239.70 243.54 3,812,939 +5.00(+2.10%)
Feb 02, 2021 235.92 241.78 231.00 238.54 3,374,364 +5.01(+2.15%)
Feb 01, 2021 222.97 236.98 222.97 233.53 4,393,171 +16.82(+7.76%)
Jan 29, 2021 219.32 221.61 211.25 216.71 3,419,500 -3.07(-1.40%)
Jan 28, 2021 210.00 228.41 209.30 219.78 5,831,773 +14.00(+6.80%)
Jan 27, 2021 212.26 223.17 203.06 205.78 6,358,808 -11.44(-5.27%)
Jan 26, 2021 230.00 232.33 215.81 217.22 3,857,142 -11.46(-5.01%)
Jan 25, 2021 240.00 240.44 226.14 228.68 4,292,920 -7.81(-3.30%)
Jan 22, 2021 232.61 236.79 230.25 236.49 2,043,100 +2.53(+1.08%)
Jan 21, 2021 233.38 237.00 232.00 233.96 1,645,957 +0.81(+0.35%)
Jan 20, 2021 238.20 238.42 232.08 233.15 2,144,863 +1.51(+0.65%)
Jan 19, 2021 232.45 234.50 226.05 231.64 2,502,984 +5.59(+2.47%)
Jan 15, 2021 230.88 233.48 222.08 226.05 2,346,700 -3.61(-1.57%)
Jan 14, 2021 230.88 237.27 227.65 229.66 3,887,382 +2.88(+1.27%)
Jan 13, 2021 223.61 229.98 220.88 226.78 5,057,730 +8.30(+3.80%)
Jan 12, 2021 214.38 218.57 212.40 218.48 5,471,742 +9.42(+4.51%)
Jan 11, 2021 209.00 213.35 206.89 209.06 2,548,887 -1.10(-0.52%)
Jan 08, 2021 205.94 213.60 202.43 210.16 4,604,400 +6.22(+3.05%)
Jan 07, 2021 198.02 205.34 197.89 203.94 3,389,862 +9.57(+4.92%)
Jan 06, 2021 201.58 204.12 193.91 194.37 3,215,540 -8.56(-4.22%)
Jan 05, 2021 198.10 204.09 195.09 202.93 3,294,434 +6.87(+3.50%)
Jan 04, 2021 200.75 203.11 191.87 196.06 4,331,566 -2.99(-1.50%)
Dec 31, 2020 199.05 199.05 199.05 2,522,696 +2.30(+1.17%)
Dec 30, 2020 190.00 197.59 186.68 196.75 2,522,696 +8.40(+4.46%)
Dec 29, 2020 185.09 190.87 183.31 188.35 3,110,435 +8.07(+4.48%)
Dec 28, 2020 193.25 194.50 178.80 180.28 5,839,280 -12.90(-6.68%)
Dec 24, 2020 194.54 197.30 191.80 193.18 1,132,200 -1.89(-0.97%)
Dec 23, 2020 199.74 200.34 194.36 195.07 1,877,084 -5.58(-2.78%)
Dec 22, 2020 198.50 202.41 196.51 200.65 2,244,531 +3.75(+1.90%)
Dec 21, 2020 197.00 201.50 192.85 196.90 3,155,725 -3.45(-1.72%)
Dec 18, 2020 198.96 200.85 196.60 200.35 2,633,100 +2.30(+1.16%)
Dec 17, 2020 195.46 198.45 194.03 198.05 2,838,495 +5.06(+2.62%)
Dec 16, 2020 189.67 196.44 188.38 192.99 3,704,905 +4.90(+2.61%)
Dec 15, 2020 191.50 191.75 186.00 188.09 3,001,986 -2.17(-1.14%)
Dec 14, 2020 195.00 195.68 189.06 190.26 2,887,995 -3.12(-1.61%)
Dec 11, 2020 194.30 195.90 190.25 193.38 6,945,600 -5.57(-2.80%)
Dec 10, 2020 194.92 201.70 194.04 198.95 3,963,757 -3.73(-1.84%)
Dec 09, 2020 208.55 212.33 200.40 202.68 3,609,721 -3.19(-1.55%)
Dec 08, 2020 199.00 207.51 197.60 205.87 5,912,958 +7.30(+3.68%)
Dec 07, 2020 200.00 200.00 195.40 198.57 2,948,721 -0.21(-0.11%)
Dec 04, 2020 190.97 203.42 186.10 198.78 11,898,700 +15.25(+8.31%)
Dec 03, 2020 185.06 192.36 182.58 183.53 5,078,712 -0.35(-0.19%)
Dec 02, 2020 174.99 184.93 174.50 183.88 4,201,441 +6.50(+3.66%)
Dec 01, 2020 183.10 183.50 176.59 177.38 2,323,519 -2.99(-1.66%)
Nov 30, 2020 183.00 183.80 173.91 180.37 2,285,535 -2.18(-1.19%)
Nov 27, 2020 180.50 182.75 178.22 182.55 1,895,700 +4.85(+2.73%)
Nov 25, 2020 176.35 178.72 173.70 177.70 2,155,800 +0.78(+0.44%)
Nov 24, 2020 179.23 181.25 174.30 176.92 3,306,873 -6.00(-3.28%)
Nov 23, 2020 183.00 185.00 178.15 182.92 3,121,024 -0.19(-0.10%)
Nov 20, 2020 175.20 184.06 175.19 183.11 3,846,100 +9.64(+5.56%)
Nov 19, 2020 167.72 174.81 166.00 173.47 2,747,692 +8.31(+5.03%)
Nov 18, 2020 174.29 174.83 165.00 165.16 4,282,755 -5.46(-3.20%)
Nov 17, 2020 182.89 187.18 168.56 170.62 5,994,045 -7.60(-4.26%)
Nov 16, 2020 178.70 179.24 172.00 178.22 4,695,605 -3.22(-1.77%)
Nov 13, 2020 181.20 183.66 176.63 181.44 2,907,400 +2.67(+1.49%)
Nov 12, 2020 174.00 179.45 171.82 178.77 4,093,400 +9.64(+5.70%)
Nov 11, 2020 166.45 171.69 161.51 169.13 6,221,826 +12.60(+8.05%)
Nov 10, 2020 169.80 169.96 155.10 156.53 7,152,574 -12.55(-7.42%)
Nov 09, 2020 176.16 182.97 164.00 169.08 6,122,910 -17.71(-9.48%)
Nov 06, 2020 184.79 187.75 180.17 186.79 1,734,800 -0.01(-0.01%)
Nov 05, 2020 183.00 187.45 180.58 186.80 3,363,188 +9.84(+5.56%)
Nov 04, 2020 171.35 177.59 170.59 176.96 3,110,210 +10.57(+6.35%)
Nov 03, 2020 161.11 169.22 161.00 166.39 2,079,975 +6.72(+4.21%)
Nov 02, 2020 160.40 164.94 157.55 159.67 2,718,222 +1.97(+1.25%)
Oct 30, 2020 163.42 164.74 155.33 157.70 3,231,500 -9.32(-5.58%)
Oct 29, 2020 166.42 169.98 163.45 167.02 1,901,679 +3.78(+2.32%)
Oct 28, 2020 167.49 167.99 161.26 163.24 2,793,430 -9.05(-5.25%)
Oct 27, 2020 164.68 172.45 162.95 172.29 3,339,082 +9.93(+6.12%)
Oct 26, 2020 160.40 164.67 159.41 162.36 1,965,501 -0.60(-0.37%)
Oct 23, 2020 162.00 163.12 158.79 162.96 1,841,100 +1.33(+0.82%)
Oct 22, 2020 168.79 169.79 159.60 161.63 3,112,096 -6.75(-4.01%)
Oct 21, 2020 167.23 172.12 163.78 168.38 2,174,882 +1.51(+0.90%)
Oct 20, 2020 163.00 169.49 162.50 166.87 1,919,966 +3.12(+1.91%)
Oct 19, 2020 165.42 168.18 161.95 163.75 2,567,141 -1.45(-0.88%)
Oct 16, 2020 170.17 171.61 164.88 165.20 2,160,000 -4.10(-2.42%)
Oct 15, 2020 165.80 169.31 161.84 169.30 1,994,837 +1.67(+1.00%)
Oct 14, 2020 174.30 176.90 166.33 167.63 2,213,376 -4.77(-2.77%)
Oct 13, 2020 170.00 172.47 166.38 172.40 2,063,140 +5.22(+3.12%)
Oct 12, 2020 175.00 175.60 166.90 167.18 3,048,604 -4.94(-2.87%)
Oct 09, 2020 170.00 172.50 166.28 172.12 2,645,400 +2.83(+1.67%)
Oct 08, 2020 170.49 172.00 168.15 169.29 3,370,000 +1.87(+1.12%)
Oct 07, 2020 167.43 171.30 165.45 167.42 4,244,015 +3.98(+2.44%)
Oct 06, 2020 159.00 167.94 158.13 163.44 5,641,339 +5.86(+3.72%)
Oct 05, 2020 158.88 162.05 155.21 157.58 3,344,303 +2.22(+1.43%)
Oct 02, 2020 154.50 160.09 154.33 155.36 3,017,000 -4.64(-2.90%)
Oct 01, 2020 157.00 160.44 154.52 160.00 3,053,773 +5.96(+3.87%)
Sep 30, 2020 155.10 158.54 153.86 154.04 2,289,715 -1.11(-0.72%)
Sep 29, 2020 159.41 161.51 154.39 155.15 2,501,703 -4.82(-3.01%)
Sep 28, 2020 159.00 162.00 157.01 159.97 3,657,270 +4.68(+3.01%)
Sep 25, 2020 150.74 157.80 149.55 155.29 4,289,500 +5.23(+3.49%)
Sep 24, 2020 144.94 152.45 142.41 150.06 3,101,161 +2.18(+1.47%)
Sep 23, 2020 150.75 155.54 146.64 147.88 3,438,430 -4.24(-2.79%)
Sep 22, 2020 151.09 152.75 145.90 152.12 3,079,341 +1.42(+0.94%)
Sep 21, 2020 143.00 150.88 142.64 150.70 2,228,792 +3.15(+2.13%)
Sep 18, 2020 150.05 150.98 143.88 147.55 2,542,700 -1.53(-1.03%)
Sep 17, 2020 143.80 149.26 141.85 149.08 3,153,966 +1.50(+1.02%)
Sep 16, 2020 148.96 151.24 146.73 147.58 1,538,141 -2.41(-1.61%)
Sep 15, 2020 150.00 150.59 145.29 149.99 3,009,544 +2.17(+1.47%)
Sep 14, 2020 143.99 149.22 143.00 147.82 3,584,910 +8.31(+5.96%)
Sep 11, 2020 142.27 142.99 138.07 139.51 2,336,900 +0.01(+0.01%)
Sep 10, 2020 142.00 146.10 138.03 139.50 2,591,308 -2.53(-1.78%)
Sep 09, 2020 141.93 143.48 138.13 142.03 3,894,240 +4.03(+2.92%)
Sep 08, 2020 136.00 144.93 135.28 138.00 7,299,815 -6.15(-4.27%)
Sep 04, 2020 145.06 145.71 137.89 144.15 7,891,300 -3.41(-2.31%)
Sep 03, 2020 150.66 152.97 144.12 147.56 6,660,762 -9.66(-6.14%)
Sep 02, 2020 164.26 165.23 153.38 157.22 4,471,178 -4.58(-2.83%)
Sep 01, 2020 156.70 162.00 153.31 161.80 5,364,264 +8.99(+5.88%)
Aug 31, 2020 154.34 158.99 150.56 152.81 3,947,355 +0.14(+0.09%)
Aug 28, 2020 154.48 156.09 151.98 152.67 2,399,400 -0.48(-0.31%)
Aug 27, 2020 158.00 158.90 150.34 153.15 3,918,112 -5.85(-3.68%)
Aug 26, 2020 154.92 163.14 154.34 159.00 5,390,747 +4.87(+3.16%)
Aug 25, 2020 148.25 155.00 147.30 154.13 3,643,182 +3.72(+2.47%)
Aug 24, 2020 149.79 152.19 144.26 150.41 4,436,843 +2.99(+2.03%)
Aug 21, 2020 153.28 154.28 145.90 147.42 3,934,000 -5.22(-3.42%)
Aug 20, 2020 151.30 153.34 145.76 152.64 4,175,052 +2.08(+1.38%)
Aug 19, 2020 151.77 154.25 146.30 150.56 5,437,378 +4.58(+3.14%)
Aug 18, 2020 148.00 152.51 141.03 145.98 12,360,337 +11.70(+8.71%)
Aug 17, 2020 128.92 134.44 127.23 134.28 6,067,347 +7.78(+6.15%)
Aug 14, 2020 128.31 129.67 124.39 126.50 3,299,400 -1.50(-1.17%)
Aug 13, 2020 128.00 130.65 126.50 128.00 4,052,377 +1.08(+0.85%)
Aug 12, 2020 122.49 128.68 121.37 126.92 3,836,710 +6.56(+5.45%)
Aug 11, 2020 122.85 127.79 118.08 120.36 3,964,152 -2.34(-1.91%)
Aug 10, 2020 132.66 135.52 120.34 122.70 5,945,300 -6.30(-4.88%)
Aug 07, 2020 137.27 140.44 127.64 129.00 5,050,200 -9.21(-6.66%)
Aug 06, 2020 146.99 146.99 137.04 138.21 4,497,002 -7.26(-4.99%)
Aug 05, 2020 140.51 146.69 140.05 145.47 4,580,881 +7.96(+5.79%)
Aug 04, 2020 132.86 138.54 131.74 137.51 4,474,297 +4.76(+3.59%)
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.