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, 2022 44.16 45.91 43.94 44.61 829,128 +0.00(+0.00%)
Sep 29, 2022 44.55 45.14 43.18 44.61 704,441 -1.20(-2.62%)
Sep 28, 2022 44.16 45.99 43.95 45.81 588,419 +1.69(+3.83%)
Sep 27, 2022 43.39 44.79 42.84 44.12 711,848 +2.03(+4.82%)
Sep 26, 2022 43.74 44.99 41.97 42.09 639,639 -1.89(-4.30%)
Sep 23, 2022 44.16 45.59 43.27 43.98 869,296 -1.27(-2.81%)
Sep 22, 2022 46.18 46.99 44.57 45.25 720,182 -1.31(-2.81%)
Sep 21, 2022 48.01 49.64 46.54 46.56 1,018,788 -1.18(-2.47%)
Sep 20, 2022 47.42 48.52 47.42 47.74 714,732 -0.41(-0.85%)
Sep 19, 2022 46.65 48.29 46.44 48.15 766,640 +0.72(+1.52%)
Sep 16, 2022 47.59 47.86 46.10 47.43 993,012 -1.04(-2.15%)
Sep 15, 2022 48.18 50.98 48.09 48.47 689,691 -0.28(-0.57%)
Sep 14, 2022 47.70 49.56 46.82 48.75 1,027,475 +1.80(+3.83%)
Sep 13, 2022 46.81 48.32 45.80 46.95 1,059,502 -1.83(-3.75%)
Sep 12, 2022 47.78 48.99 46.53 48.78 540,303 +1.28(+2.69%)
Sep 09, 2022 45.90 47.74 45.58 47.50 658,121 +2.57(+5.72%)
Sep 08, 2022 44.22 45.84 43.88 44.93 817,081 -0.30(-0.66%)
Sep 07, 2022 43.32 45.69 43.00 45.23 512,595 +1.64(+3.76%)
Sep 06, 2022 42.90 44.80 42.35 43.59 691,853 +0.82(+1.92%)
Sep 02, 2022 44.20 44.33 42.45 42.77 543,045 -0.61(-1.41%)
Sep 01, 2022 44.55 44.99 41.69 43.38 838,430 -1.91(-4.22%)
Aug 31, 2022 46.86 47.41 44.84 45.29 573,989 -0.65(-1.41%)
Aug 30, 2022 47.04 47.74 45.92 45.94 677,509 -0.11(-0.24%)
Aug 29, 2022 45.02 47.13 44.92 46.05 447,541 +0.14(+0.30%)
Aug 26, 2022 48.34 48.62 45.46 45.91 831,929 -2.66(-5.48%)
Aug 25, 2022 47.26 48.64 47.08 48.57 400,093 +1.78(+3.80%)
Aug 24, 2022 45.19 47.12 45.18 46.79 412,828 +1.37(+3.02%)
Aug 23, 2022 44.32 46.46 44.21 45.42 407,651 +1.18(+2.67%)
Aug 22, 2022 44.05 44.87 43.51 44.24 661,727 -1.20(-2.64%)
Aug 19, 2022 47.06 47.06 44.91 45.44 522,479 -2.43(-5.08%)
Aug 18, 2022 48.46 48.57 46.81 47.87 833,995 -0.39(-0.81%)
Aug 17, 2022 49.47 50.50 47.79 48.26 1,272,931 -3.13(-6.09%)
Aug 16, 2022 49.53 51.42 48.20 51.39 1,241,493 +1.03(+2.05%)
Aug 15, 2022 48.62 50.92 48.53 50.36 781,864 +0.98(+1.98%)
Aug 12, 2022 49.24 49.90 48.49 49.38 645,471 +1.34(+2.79%)
Aug 11, 2022 49.00 49.49 47.34 48.04 900,647 -0.18(-0.37%)
Aug 10, 2022 47.56 48.98 47.25 48.22 1,011,488 +2.60(+5.70%)
Aug 09, 2022 46.24 47.19 45.22 45.62 885,806 -1.57(-3.33%)
Aug 08, 2022 45.41 47.71 45.40 47.19 1,028,848 +2.34(+5.22%)
Aug 05, 2022 42.04 46.19 41.38 44.85 1,276,657 +1.70(+3.94%)
Aug 04, 2022 42.63 46.64 41.49 43.15 3,286,627 +2.65(+6.54%)
Aug 03, 2022 39.10 40.94 39.04 40.50 1,741,255 +1.96(+5.09%)
Aug 02, 2022 37.01 39.44 36.78 38.54 865,095 +0.82(+2.17%)
Aug 01, 2022 35.85 38.56 35.29 37.72 1,053,332 +1.29(+3.54%)
Jul 29, 2022 35.20 36.49 34.06 36.43 958,558 +1.53(+4.38%)
Jul 28, 2022 34.75 35.48 33.73 34.90 580,225 +0.35(+1.01%)
Jul 27, 2022 33.82 34.87 33.40 34.55 549,609 +1.55(+4.70%)
Jul 26, 2022 33.50 34.17 32.80 33.00 482,895 -1.24(-3.62%)
Jul 25, 2022 34.70 34.82 33.67 34.24 701,864 -0.31(-0.90%)
Jul 22, 2022 35.79 36.13 34.16 34.55 465,877 -1.09(-3.06%)
Jul 21, 2022 36.71 37.40 35.25 35.64 772,171 -0.87(-2.38%)
Jul 20, 2022 35.63 36.60 34.97 36.51 1,012,697 +0.71(+1.98%)
Jul 19, 2022 34.66 36.25 33.83 35.80 942,642 +2.27(+6.77%)
Jul 18, 2022 33.80 34.38 33.16 33.53 1,746,473 +0.78(+2.38%)
Jul 15, 2022 31.66 33.22 31.38 32.75 816,694 +1.51(+4.83%)
Jul 14, 2022 30.57 31.63 30.07 31.24 1,136,953 -0.08(-0.26%)
Jul 13, 2022 29.93 31.43 29.39 31.32 973,965 +0.37(+1.20%)
Jul 12, 2022 31.71 33.17 30.95 30.95 1,210,161 -0.64(-2.03%)
Jul 11, 2022 31.49 31.92 30.39 31.59 906,205 -0.60(-1.86%)
Jul 08, 2022 32.14 33.13 31.46 32.19 865,125 -0.57(-1.74%)
Jul 07, 2022 32.51 33.77 32.51 32.76 1,024,810 +0.35(+1.08%)
Jul 06, 2022 33.48 34.09 31.49 32.41 1,649,600 -1.36(-4.03%)
Jul 05, 2022 34.26 34.65 32.62 33.77 1,182,772 -1.16(-3.32%)
Jul 01, 2022 33.28 35.14 32.87 34.93 895,974 +1.87(+5.66%)
Jun 30, 2022 34.83 34.99 32.50 33.06 1,519,907 -2.48(-6.98%)
Jun 29, 2022 35.77 35.77 34.03 35.54 818,554 -0.24(-0.67%)
Jun 28, 2022 37.68 38.26 35.31 35.78 1,279,387 -1.72(-4.59%)
Jun 27, 2022 37.50 38.35 36.60 37.50 772,389 -0.04(-0.11%)
Jun 24, 2022 35.87 38.34 35.68 37.54 2,229,227 +2.37(+6.74%)
Jun 23, 2022 32.93 35.31 32.90 35.17 1,249,293 +2.57(+7.88%)
Jun 22, 2022 31.14 34.30 30.77 32.60 1,365,257 +1.09(+3.46%)
Jun 21, 2022 33.31 34.60 31.43 31.51 1,781,574 -0.99(-3.05%)
Jun 17, 2022 30.72 33.48 30.24 32.50 2,729,403 +2.03(+6.66%)
Jun 16, 2022 32.14 32.77 29.94 30.47 2,147,439 -2.66(-8.03%)
Jun 15, 2022 32.42 33.42 31.27 33.13 2,705,316 +0.91(+2.82%)
Jun 14, 2022 34.31 34.57 31.72 32.22 1,792,780 -1.79(-5.26%)
Jun 13, 2022 37.27 38.01 33.60 34.01 2,096,979 -5.48(-13.88%)
Jun 10, 2022 41.12 42.64 39.15 39.49 1,181,316 -2.90(-6.84%)
Jun 09, 2022 45.31 46.06 42.15 42.39 977,645 -3.67(-7.97%)
Jun 08, 2022 46.50 46.60 45.45 46.06 475,972 -0.83(-1.77%)
Jun 07, 2022 45.65 47.41 45.56 46.89 447,422 +0.47(+1.01%)
Jun 06, 2022 46.59 47.91 45.42 46.42 564,652 +0.47(+1.02%)
Jun 03, 2022 46.08 46.60 45.05 45.95 689,005 -1.06(-2.25%)
Jun 02, 2022 44.97 47.21 44.73 47.01 1,042,860 +2.44(+5.47%)
Jun 01, 2022 45.87 46.53 43.79 44.57 860,964 -1.08(-2.37%)
May 31, 2022 47.54 48.08 45.51 45.65 810,999 -2.10(-4.40%)
May 27, 2022 46.95 49.64 46.95 47.75 923,564 +1.11(+2.38%)
May 26, 2022 44.67 48.52 44.49 46.64 1,063,459 +2.01(+4.50%)
May 25, 2022 43.02 45.07 42.84 44.63 497,462 +1.54(+3.57%)
May 24, 2022 44.67 45.58 42.55 43.09 542,198 -2.58(-5.65%)
May 23, 2022 47.13 48.31 44.82 45.67 649,482 -1.62(-3.43%)
May 20, 2022 47.52 48.50 45.10 47.29 832,841 +0.41(+0.87%)
May 19, 2022 46.64 48.26 45.25 46.88 1,218,110 +0.65(+1.41%)
May 18, 2022 45.96 48.59 45.26 46.23 1,002,216 -0.71(-1.51%)
May 17, 2022 46.63 47.90 44.40 46.94 912,728 +2.26(+5.06%)
May 16, 2022 45.99 47.07 44.41 44.68 1,110,178 -1.77(-3.81%)
May 13, 2022 45.36 47.91 45.27 46.45 1,274,451 +2.56(+5.83%)
May 12, 2022 39.38 44.52 38.74 43.89 1,632,575 +3.79(+9.45%)
May 11, 2022 41.10 42.70 39.69 40.10 1,900,901 -0.92(-2.24%)
May 10, 2022 40.95 42.95 37.46 41.02 1,940,503 +1.09(+2.73%)
May 09, 2022 43.00 43.84 38.90 39.93 1,975,453 -4.16(-9.44%)
May 06, 2022 45.77 45.77 41.91 44.09 1,715,913 -1.36(-2.99%)
May 05, 2022 49.92 50.99 44.48 45.45 2,478,045 -7.70(-14.49%)
May 04, 2022 52.94 53.63 49.40 53.15 1,634,244 -0.19(-0.36%)
May 03, 2022 54.79 56.44 52.88 53.34 740,466 -1.37(-2.50%)
May 02, 2022 52.15 54.83 51.01 54.71 882,661 +2.25(+4.29%)
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%)
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.