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

Jd.com Inc ADR (NQ: JD )

25.46 +0.31 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 48.14 49.18 47.70 48.16 6,842,906 -0.92(-1.87%)
Sep 29, 2022 49.21 49.89 47.97 49.08 6,409,270 -1.61(-3.17%)
Sep 28, 2022 49.15 51.00 48.63 50.69 6,251,411 +0.26(+0.51%)
Sep 27, 2022 51.75 52.73 49.96 50.43 6,394,728 -0.65(-1.27%)
Sep 26, 2022 50.98 52.37 50.86 51.09 6,533,845 +0.99(+1.97%)
Sep 23, 2022 50.16 50.81 49.64 50.10 5,876,054 -1.11(-2.17%)
Sep 22, 2022 51.90 52.44 50.75 51.21 4,751,460 -0.44(-0.85%)
Sep 21, 2022 53.50 53.59 51.56 51.65 6,450,013 -2.75(-5.05%)
Sep 20, 2022 54.23 55.49 54.13 54.40 4,485,293 -0.02(-0.04%)
Sep 19, 2022 53.08 54.42 52.91 54.42 6,476,849 +1.39(+2.62%)
Sep 16, 2022 54.12 54.50 52.76 53.03 7,704,579 -2.18(-3.96%)
Sep 15, 2022 55.08 55.69 54.59 55.21 5,408,925 +0.24(+0.44%)
Sep 14, 2022 54.98 55.23 53.87 54.97 5,296,933 -0.03(-0.05%)
Sep 13, 2022 55.86 56.75 54.86 55.00 7,657,448 -4.18(-7.06%)
Sep 12, 2022 58.41 59.22 57.58 59.18 5,575,519 +1.32(+2.28%)
Sep 09, 2022 58.87 59.26 57.66 57.86 5,245,657 +0.48(+0.83%)
Sep 08, 2022 56.79 57.81 56.72 57.38 3,071,260 +0.03(+0.05%)
Sep 07, 2022 56.46 57.51 55.57 57.35 5,058,026 +0.51(+0.89%)
Sep 06, 2022 57.09 57.58 56.51 56.84 4,569,396 -1.86(-3.17%)
Sep 02, 2022 59.39 59.50 58.32 58.70 4,744,752 -1.74(-2.88%)
Sep 01, 2022 59.14 60.53 58.74 60.44 4,455,073 -0.36(-0.60%)
Aug 31, 2022 60.34 61.89 59.89 60.81 7,260,415 +1.90(+3.22%)
Aug 30, 2022 59.78 60.19 58.05 58.91 7,309,346 -0.78(-1.30%)
Aug 29, 2022 60.88 62.00 59.56 59.69 7,656,848 -1.09(-1.80%)
Aug 26, 2022 64.83 65.00 60.73 60.78 15,284,492 -1.39(-2.23%)
Aug 25, 2022 59.39 63.61 59.31 62.17 20,792,818 +5.24(+9.20%)
Aug 24, 2022 54.26 59.04 53.84 56.93 12,988,481 +2.15(+3.92%)
Aug 23, 2022 53.44 55.34 50.81 54.78 13,994,238 +1.80(+3.40%)
Aug 22, 2022 53.02 53.78 52.65 52.98 8,702,401 +0.59(+1.13%)
Aug 19, 2022 52.77 53.52 52.27 52.39 4,922,485 -0.47(-0.89%)
Aug 18, 2022 53.27 53.52 52.09 52.86 5,796,307 -0.92(-1.71%)
Aug 17, 2022 54.59 54.93 53.44 53.78 5,113,832 -1.09(-1.99%)
Aug 16, 2022 54.42 55.40 54.07 54.87 5,046,879 -0.66(-1.19%)
Aug 15, 2022 54.19 55.82 54.05 55.53 5,452,615 +0.89(+1.63%)
Aug 12, 2022 52.22 54.91 52.22 54.64 6,514,277 +0.11(+0.19%)
Aug 11, 2022 54.10 56.01 53.88 54.53 9,787,676 +1.38(+2.59%)
Aug 10, 2022 53.98 54.54 52.05 53.15 14,581,871 -1.51(-2.77%)
Aug 09, 2022 56.16 56.61 54.30 54.67 8,972,889 -1.69(-2.99%)
Aug 08, 2022 58.99 59.13 55.99 56.35 8,567,916 -2.94(-4.96%)
Aug 05, 2022 58.88 59.70 58.61 59.29 4,973,597 -1.38(-2.27%)
Aug 04, 2022 61.63 62.20 60.26 60.67 7,551,848 +2.13(+3.63%)
Aug 03, 2022 56.96 58.63 56.51 58.55 5,022,605 +1.34(+2.34%)
Aug 02, 2022 54.60 58.08 54.46 57.20 6,676,631 +0.93(+1.65%)
Aug 01, 2022 55.15 56.34 53.97 56.28 7,342,796 -0.71(-1.24%)
Jul 29, 2022 56.51 57.54 55.90 56.98 7,793,877 -2.52(-4.23%)
Jul 28, 2022 59.49 60.34 57.66 59.50 6,328,758 -1.14(-1.88%)
Jul 27, 2022 61.25 61.25 59.00 60.64 5,207,207 +0.34(+0.56%)
Jul 26, 2022 60.70 61.93 59.98 60.31 4,516,353 -0.01(-0.02%)
Jul 25, 2022 60.40 60.96 59.44 60.32 4,719,554 +1.34(+2.27%)
Jul 22, 2022 60.67 60.76 58.85 58.98 4,428,395 -2.33(-3.80%)
Jul 21, 2022 60.56 61.68 60.38 61.30 4,019,402 +1.33(+2.22%)
Jul 20, 2022 60.48 61.10 59.43 59.97 4,995,722 -0.15(-0.25%)
Jul 19, 2022 60.30 60.53 58.97 60.13 4,397,412 +0.70(+1.18%)
Jul 18, 2022 60.30 61.99 59.23 59.43 6,279,479 +1.71(+2.97%)
Jul 15, 2022 57.83 58.07 56.11 57.71 6,135,221 -0.75(-1.28%)
Jul 14, 2022 58.85 59.28 57.72 58.46 6,550,458 -0.63(-1.07%)
Jul 13, 2022 57.25 60.25 57.23 59.09 6,227,947 +1.47(+2.56%)
Jul 12, 2022 56.34 58.48 56.29 57.62 6,063,589 +0.55(+0.96%)
Jul 11, 2022 56.89 57.32 56.08 57.07 8,445,365 -2.32(-3.90%)
Jul 08, 2022 59.34 60.10 58.47 59.39 6,269,172 -1.07(-1.77%)
Jul 07, 2022 60.21 61.40 59.96 60.46 8,259,340 +1.31(+2.22%)
Jul 06, 2022 60.55 60.93 58.20 59.15 8,984,674 -2.84(-4.59%)
Jul 05, 2022 62.57 62.57 59.69 61.99 11,070,113 -1.17(-1.85%)
Jul 01, 2022 61.21 63.55 60.99 63.16 5,703,333 +1.66(+2.69%)
Jun 30, 2022 61.19 61.90 60.25 61.51 5,801,435 -0.60(-0.97%)
Jun 29, 2022 61.03 62.17 60.58 62.11 6,725,332 +0.30(+0.48%)
Jun 28, 2022 62.92 63.86 61.17 61.81 8,848,126 -1.03(-1.65%)
Jun 27, 2022 64.32 65.40 62.19 62.85 15,834,156 +1.54(+2.52%)
Jun 24, 2022 60.42 62.10 59.95 61.30 11,916,427 +2.02(+3.41%)
Jun 23, 2022 59.83 61.32 58.20 59.28 18,486,348 +0.46(+0.78%)
Jun 22, 2022 58.40 60.02 58.09 58.82 12,614,150 -2.14(-3.50%)
Jun 21, 2022 61.86 62.29 59.21 60.96 19,412,354 -1.51(-2.42%)
Jun 17, 2022 64.46 64.54 61.11 62.47 29,897,788 +3.08(+5.19%)
Jun 16, 2022 59.05 60.36 58.22 59.39 10,053,732 -2.21(-3.59%)
Jun 15, 2022 60.97 61.80 59.60 61.60 14,585,123 +1.73(+2.90%)
Jun 14, 2022 58.79 60.83 58.02 59.87 13,089,448 +3.43(+6.08%)
Jun 13, 2022 57.37 57.98 55.16 56.44 12,783,581 -2.47(-4.19%)
Jun 10, 2022 60.24 62.03 58.73 58.91 12,331,483 +0.11(+0.18%)
Jun 09, 2022 59.38 60.10 58.26 58.80 19,877,858 -4.86(-7.63%)
Jun 08, 2022 61.27 64.45 60.67 63.66 23,831,144 +4.53(+7.66%)
Jun 07, 2022 57.67 59.37 57.28 59.13 13,403,772 +1.47(+2.54%)
Jun 06, 2022 57.36 58.70 56.61 57.66 19,648,612 +3.53(+6.53%)
Jun 03, 2022 54.71 54.79 53.58 54.13 8,727,289 -1.42(-2.55%)
Jun 02, 2022 53.65 56.08 53.28 55.55 12,056,509 +2.12(+3.96%)
Jun 01, 2022 54.43 54.83 52.33 53.43 13,361,421 -0.32(-0.59%)
May 31, 2022 54.47 55.28 53.40 53.75 21,809,272 +2.34(+4.55%)
May 27, 2022 51.20 51.43 49.43 51.41 10,716,652 +0.92(+1.82%)
May 26, 2022 48.62 51.32 48.18 50.49 14,774,859 +2.42(+5.04%)
May 25, 2022 48.10 48.51 46.95 48.07 8,852,895 +0.58(+1.23%)
May 24, 2022 48.90 48.97 46.86 47.48 11,756,724 -3.59(-7.03%)
May 23, 2022 51.56 51.73 50.18 51.08 11,942,561 +1.11(+2.22%)
May 20, 2022 51.96 52.58 48.83 49.96 12,823,468 -0.58(-1.16%)
May 19, 2022 48.93 51.37 48.85 50.55 14,429,220 +2.72(+5.69%)
May 18, 2022 48.98 49.75 47.31 47.83 14,799,433 -2.31(-4.60%)
May 17, 2022 52.00 52.69 46.43 50.14 40,721,656 +2.00(+4.15%)
May 16, 2022 48.29 49.28 47.78 48.14 9,819,121 -0.02(-0.04%)
May 13, 2022 46.67 48.90 46.44 48.16 12,395,428 +2.69(+5.92%)
May 12, 2022 45.61 46.55 43.75 45.47 14,179,098 -1.08(-2.33%)
May 11, 2022 48.88 49.78 46.29 46.55 14,223,878 -1.70(-3.52%)
May 10, 2022 50.15 50.30 46.88 48.25 19,632,300 +0.57(+1.20%)
May 09, 2022 50.16 50.16 46.82 47.68 23,795,196 -4.27(-8.22%)
May 06, 2022 54.28 54.84 51.80 51.95 16,202,742 -3.53(-6.36%)
May 05, 2022 56.59 57.21 54.42 55.48 12,055,771 -3.54(-6.00%)
May 04, 2022 56.26 59.16 55.22 59.02 10,765,496 +0.94(+1.62%)
May 03, 2022 58.66 59.75 57.59 58.08 9,755,337 -1.12(-1.89%)
May 02, 2022 57.58 59.38 56.89 59.20 11,478,749 +1.60(+2.77%)
Apr 29, 2022 60.79 60.99 57.51 57.60 21,155,702 +3.60(+6.66%)
Apr 28, 2022 54.01 54.93 52.45 54.00 8,632,902 +0.36(+0.68%)
Apr 27, 2022 51.84 55.01 51.71 53.64 15,716,210 +3.93(+7.91%)
Apr 26, 2022 50.57 51.84 49.44 49.71 10,864,169 -0.48(-0.95%)
Apr 25, 2022 47.48 50.46 47.26 50.18 9,745,021 +1.57(+3.23%)
Apr 22, 2022 49.40 50.72 47.93 48.61 13,403,435 +1.25(+2.64%)
Apr 21, 2022 49.41 50.14 46.94 47.36 11,281,092 -2.85(-5.67%)
Apr 20, 2022 52.87 52.88 49.54 50.21 9,997,176 -2.93(-5.52%)
Apr 19, 2022 52.64 53.17 51.44 53.14 9,052,495 -0.57(-1.06%)
Apr 18, 2022 51.79 54.30 51.79 53.71 9,870,897 +0.88(+1.66%)
Apr 14, 2022 53.56 54.15 52.56 52.84 7,863,421 -1.61(-2.95%)
Apr 13, 2022 53.94 55.77 53.24 54.44 12,547,903 +1.68(+3.19%)
Apr 12, 2022 53.70 54.47 52.72 52.76 8,525,267 -0.33(-0.62%)
Apr 11, 2022 52.11 54.40 51.24 53.09 9,402,973 +0.27(+0.51%)
Apr 08, 2022 53.01 54.04 52.14 52.82 11,205,830 -0.52(-0.98%)
Apr 07, 2022 54.04 54.04 52.51 53.34 11,633,231 -1.84(-3.34%)
Apr 06, 2022 55.58 55.82 53.80 55.18 9,672,866 -1.73(-3.04%)
Apr 05, 2022 58.22 58.30 56.40 56.91 8,191,538 -2.23(-3.78%)
Apr 04, 2022 58.17 60.18 57.40 59.14 14,855,003 +3.94(+7.14%)
Apr 01, 2022 57.22 57.68 54.98 55.20 16,698,797 +1.14(+2.11%)
Mar 31, 2022 56.00 56.13 53.06 54.06 14,853,003 -3.38(-5.89%)
Mar 30, 2022 57.17 58.90 56.82 57.44 11,433,351 -1.16(-1.98%)
Mar 29, 2022 58.09 60.31 57.80 58.60 14,305,683 +2.77(+4.95%)
Mar 28, 2022 54.31 56.14 53.21 55.83 19,416,872 -0.14(-0.25%)
Mar 25, 2022 55.69 56.56 54.27 55.97 17,143,042 -1.49(-2.60%)
Mar 24, 2022 57.31 57.65 54.85 57.47 22,086,916 -2.59(-4.31%)
Mar 23, 2022 57.93 64.69 57.32 60.06 25,295,096 -0.41(-0.68%)
Mar 22, 2022 60.86 61.36 58.19 60.47 20,766,386 +3.07(+5.35%)
Mar 21, 2022 58.37 59.62 54.46 57.39 21,082,434 -3.45(-5.67%)
Mar 18, 2022 57.14 64.86 56.82 60.84 49,610,692 +2.98(+5.15%)
Mar 17, 2022 57.92 59.65 54.48 57.86 27,662,400 -2.00(-3.34%)
Mar 16, 2022 53.21 60.05 51.15 59.86 64,284,208 +16.91(+39.36%)
Mar 15, 2022 38.90 45.05 38.89 42.95 41,943,160 +2.84(+7.08%)
Mar 14, 2022 40.17 42.76 38.82 40.11 50,826,904 -4.72(-10.52%)
Mar 11, 2022 50.35 50.51 44.70 44.83 35,294,164 -4.23(-8.63%)
Mar 10, 2022 49.52 51.71 47.27 49.06 59,193,248 -9.23(-15.83%)
Mar 09, 2022 57.43 58.65 56.34 58.29 10,132,669 +3.47(+6.32%)
Mar 08, 2022 56.05 56.17 52.70 54.83 12,696,326 -1.71(-3.02%)
Mar 07, 2022 59.04 59.89 56.33 56.54 16,785,860 -2.87(-4.83%)
Mar 04, 2022 61.92 62.80 58.99 59.40 17,093,324 -3.96(-6.25%)
Mar 03, 2022 68.31 68.97 62.36 63.36 17,564,034 -3.70(-5.52%)
Mar 02, 2022 67.90 68.14 65.72 67.06 5,347,849 -1.41(-2.06%)
Mar 01, 2022 67.65 70.05 67.38 68.47 9,519,212 +1.56(+2.33%)
Feb 28, 2022 66.25 67.06 65.60 66.91 6,922,267 -0.81(-1.20%)
Feb 25, 2022 66.59 67.96 66.27 67.73 7,184,367 +1.49(+2.24%)
Feb 24, 2022 62.64 66.32 61.76 66.24 11,027,841 +0.35(+0.52%)
Feb 23, 2022 67.67 68.15 65.44 65.90 10,070,731 -0.41(-0.62%)
Feb 22, 2022 65.73 67.10 65.17 66.31 9,139,161 -0.82(-1.22%)
Feb 18, 2022 67.13 0 -2.51(-3.61%)
Feb 17, 2022 70.00 71.54 69.53 69.64 6,359,623 -0.70(-1.00%)
Feb 16, 2022 70.61 70.85 69.54 70.34 6,636,614 -0.78(-1.09%)
Feb 15, 2022 70.39 71.32 69.87 71.12 7,237,008 +1.57(+2.26%)
Feb 14, 2022 69.07 69.71 68.20 69.55 5,612,736 +0.44(+0.64%)
Feb 11, 2022 70.97 71.51 68.71 69.11 7,143,726 -2.26(-3.17%)
Feb 10, 2022 70.96 73.23 70.29 71.37 6,875,714 -1.77(-2.41%)
Feb 09, 2022 71.77 73.49 71.57 73.14 7,552,095 +2.74(+3.89%)
Feb 08, 2022 68.31 71.06 67.31 70.40 8,451,954 +2.06(+3.02%)
Feb 07, 2022 69.21 70.05 68.02 68.33 6,564,915 -0.58(-0.84%)
Feb 04, 2022 67.20 70.02 67.13 68.91 6,573,729 +1.79(+2.67%)
Feb 03, 2022 67.33 67.12 8,020,810 -1.27(-1.86%)
Feb 02, 2022 70.60 70.72 67.64 68.39 6,285,503 -1.75(-2.49%)
Feb 01, 2022 69.37 70.89 68.98 70.14 7,923,810 +5.36(+8.28%)
Jan 28, 2022 63.15 64.85 61.84 64.77 9,662,782 +2.48(+3.99%)
Jan 27, 2022 66.09 66.14 61.45 62.29 14,024,167 -4.14(-6.23%)
Jan 26, 2022 68.10 68.65 65.87 66.43 10,208,102 -0.97(-1.44%)
Jan 25, 2022 65.65 68.05 65.58 67.40 7,788,694 +0.38(+0.57%)
Jan 24, 2022 67.75 67.75 63.63 67.02 16,577,840 -1.61(-2.34%)
Jan 21, 2022 72.49 72.57 67.88 68.62 15,603,938 -3.31(-4.60%)
Jan 20, 2022 72.16 75.89 71.72 71.93 28,049,916 +4.39(+6.50%)
Jan 19, 2022 68.36 69.33 67.29 67.54 6,752,269 -1.03(-1.50%)
Jan 18, 2022 66.44 70.00 66.41 68.57 10,927,849 -0.30(-0.43%)
Jan 14, 2022 68.87 0 +2.13(+3.19%)
Jan 13, 2022 69.57 69.57 66.47 66.74 13,351,708 -4.63(-6.49%)
Jan 12, 2022 73.02 73.42 70.87 71.37 13,858,657 -0.34(-0.47%)
Jan 11, 2022 66.33 71.77 65.79 71.71 29,281,388 +6.69(+10.29%)
Jan 10, 2022 65.10 66.38 63.68 65.02 16,901,616 +1.27(+1.99%)
Jan 07, 2022 63.89 65.09 62.71 63.75 13,925,153 +1.36(+2.19%)
Jan 06, 2022 60.95 63.59 59.47 62.38 13,867,584 +3.51(+5.97%)
Jan 05, 2022 59.38 61.27 58.08 58.87 20,532,152 -1.10(-1.84%)
Jan 04, 2022 63.24 63.37 58.95 59.97 21,363,594 -3.86(-6.04%)
Jan 03, 2022 64.36 65.46 62.47 63.83 10,035,137 -1.63(-2.48%)
Dec 31, 2021 64.99 66.25 64.76 65.46 5,830,126 -0.31(-0.47%)
Dec 30, 2021 61.53 66.95 61.46 65.76 14,872,060 +4.46(+7.27%)
Dec 29, 2021 62.12 62.60 60.44 61.31 6,918,773 -0.22(-0.36%)
Dec 28, 2021 62.87 62.87 61.24 61.53 9,874,351 -1.72(-2.72%)
Dec 27, 2021 63.24 64.34 63.10 63.25 8,223,994 -0.88(-1.37%)
Dec 23, 2021 63.40 64.92 61.83 64.13 28,398,958 -4.76(-6.92%)
Dec 22, 2021 66.44 69.13 66.12 68.89 9,720,564 +0.32(+0.46%)
Dec 21, 2021 68.58 68.85 64.94 68.58 10,511,755 +4.88(+7.66%)
Dec 20, 2021 64.96 64.97 62.74 63.70 11,458,184 -2.66(-4.01%)
Dec 17, 2021 65.41 68.25 65.39 66.36 14,237,854 -1.53(-2.26%)
Dec 16, 2021 68.66 71.00 67.63 67.89 8,456,698 -0.92(-1.33%)
Dec 15, 2021 70.89 71.00 65.81 68.81 15,830,883 -3.73(-5.14%)
Dec 14, 2021 71.21 72.72 70.88 72.54 5,988,012 -0.37(-0.51%)
Dec 13, 2021 73.37 73.41 71.41 72.91 6,426,722 -1.55(-2.08%)
Dec 10, 2021 74.56 75.34 73.55 74.46 11,373,725 +0.01(+0.01%)
Dec 09, 2021 73.37 75.74 72.91 74.45 8,013,082 -1.26(-1.67%)
Dec 08, 2021 73.14 75.72 72.26 75.72 12,060,799 +2.77(+3.80%)
Dec 07, 2021 73.62 74.02 71.48 72.95 15,567,381 +2.71(+3.86%)
Dec 06, 2021 71.48 71.88 69.38 70.24 23,728,468 -2.58(-3.54%)
Dec 03, 2021 74.60 75.16 68.84 72.82 22,112,950 -6.08(-7.71%)
Dec 02, 2021 80.80 81.58 76.97 78.90 11,437,110 -0.67(-0.85%)
Dec 01, 2021 81.16 82.41 79.52 79.57 9,578,414 +1.00(+1.27%)
Nov 30, 2021 81.43 82.15 78.41 78.57 15,629,332 -3.55(-4.32%)
Nov 29, 2021 82.49 83.07 80.58 82.12 10,136,300 -0.71(-0.86%)
Nov 26, 2021 81.15 83.47 80.13 82.83 8,896,823 -0.64(-0.77%)
Nov 24, 2021 84.07 85.19 82.38 83.48 7,469,137 -0.09(-0.11%)
Nov 23, 2021 84.27 86.59 82.05 83.57 12,734,983 +1.63(+2.00%)
Nov 22, 2021 83.45 86.09 80.69 81.93 13,157,654 -3.59(-4.19%)
Nov 19, 2021 83.94 86.04 83.24 85.52 16,744,148 +3.22(+3.92%)
Nov 18, 2021 82.20 82.28 79.52 82.30 20,663,042 +4.62(+5.95%)
Nov 17, 2021 79.40 79.66 76.83 77.68 7,938,795 -2.41(-3.01%)
Nov 16, 2021 80.29 81.08 79.33 80.09 7,823,857 +1.04(+1.31%)
Nov 15, 2021 80.47 80.58 78.20 79.05 7,821,008 -1.24(-1.55%)
Nov 12, 2021 78.55 80.64 78.33 80.29 9,971,670 +1.63(+2.08%)
Nov 11, 2021 76.18 78.78 75.73 78.66 16,717,895 +6.03(+8.31%)
Nov 10, 2021 73.61 72.20 72.62 8,950,835 +0.51(+0.71%)
Nov 09, 2021 71.97 74.33 71.58 72.11 5,616,718 -0.26(-0.36%)
Nov 08, 2021 73.84 73.90 71.77 72.37 7,046,776 -0.09(-0.13%)
Nov 05, 2021 74.64 74.73 72.36 72.46 6,106,302 -2.55(-3.40%)
Nov 04, 2021 77.19 77.59 74.78 75.01 7,285,165 -0.99(-1.30%)
Nov 03, 2021 76.14 76.34 74.49 76.00 5,902,601 +0.62(+0.82%)
Nov 02, 2021 75.62 76.02 75.02 75.39 6,508,436 -1.68(-2.18%)
Nov 01, 2021 73.48 77.11 76.28 77.07 6,489,308 +3.94(+5.39%)
Oct 29, 2021 74.48 74.89 72.85 73.13 8,649,660 -2.47(-3.26%)
Oct 28, 2021 74.20 75.60 75.59 4,781,005 +0.06(+0.07%)
Oct 27, 2021 74.63 76.52 73.84 75.54 6,186,883 -0.58(-0.76%)
Oct 26, 2021 78.52 76.11 6,901,028 -2.59(-3.29%)
Oct 25, 2021 78.17 79.09 77.13 78.70 5,489,611 +1.10(+1.42%)
Oct 22, 2021 78.62 79.73 77.40 77.60 6,267,763 -0.84(-1.07%)
Oct 21, 2021 78.57 79.37 77.89 78.44 7,190,436 -1.46(-1.82%)
Oct 20, 2021 80.32 82.05 79.37 79.90 10,520,968 +0.58(+0.73%)
Oct 19, 2021 78.05 79.87 77.67 79.32 12,181,664 +2.33(+3.02%)
Oct 18, 2021 76.18 77.41 76.07 76.99 6,535,861 +0.93(+1.23%)
Oct 15, 2021 75.10 76.24 74.38 76.06 9,297,948 +0.36(+0.47%)
Oct 14, 2021 75.50 75.95 73.64 75.70 8,450,470 +0.44(+0.58%)
Oct 13, 2021 74.36 75.68 74.25 75.27 10,251,870 +2.02(+2.75%)
Oct 12, 2021 72.77 74.17 72.65 73.25 9,390,656 +0.38(+0.53%)
Oct 11, 2021 74.77 74.95 72.71 72.86 10,990,820 -0.56(-0.76%)
Oct 08, 2021 71.78 73.75 71.11 73.42 12,378,316 +2.15(+3.01%)
Oct 07, 2021 70.02 71.56 69.78 71.28 13,285,803 +4.14(+6.16%)
Oct 06, 2021 65.31 67.56 64.96 67.14 6,845,428 +0.23(+0.35%)
Oct 05, 2021 65.82 67.13 65.62 66.90 9,160,466 +2.06(+3.18%)
Oct 04, 2021 65.41 65.57 63.95 64.84 10,969,760 -0.57(-0.87%)
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.