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

Doordash Inc Cl A (NY: DASH )

74.58 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 26, 2023 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 (%)
Mar 31, 2023 61.83 64.47 61.40 63.56 4,530,422 +1.78(+2.88%)
Mar 30, 2023 61.09 62.26 60.81 61.78 3,083,346 +1.92(+3.21%)
Mar 29, 2023 59.92 60.93 59.17 59.86 2,235,913 +0.82(+1.39%)
Mar 28, 2023 59.72 60.15 58.69 59.04 2,934,882 -0.86(-1.44%)
Mar 27, 2023 61.41 61.54 59.73 59.90 2,537,722 -0.77(-1.27%)
Mar 24, 2023 60.35 60.79 59.22 60.67 2,645,195 +0.36(+0.60%)
Mar 23, 2023 60.36 61.99 59.56 60.31 2,995,433 +1.19(+2.01%)
Mar 22, 2023 60.91 61.54 59.01 59.12 3,064,991 -1.25(-2.07%)
Mar 21, 2023 60.08 60.94 59.56 60.37 3,215,862 +1.05(+1.77%)
Mar 20, 2023 59.00 59.71 58.14 59.32 3,184,816 -0.32(-0.54%)
Mar 17, 2023 61.09 61.78 59.33 59.64 4,734,295 -1.09(-1.79%)
Mar 16, 2023 58.34 61.05 58.17 60.73 4,901,925 +2.26(+3.87%)
Mar 15, 2023 56.04 58.62 55.75 58.47 5,419,924 +1.48(+2.60%)
Mar 14, 2023 57.04 58.45 56.40 56.99 5,343,563 +3.19(+5.93%)
Mar 13, 2023 52.43 55.50 51.50 53.80 4,882,717 +0.57(+1.07%)
Mar 10, 2023 55.29 55.64 52.67 53.23 5,145,899 -2.05(-3.71%)
Mar 09, 2023 57.61 59.46 55.07 55.28 4,522,043 -2.92(-5.02%)
Mar 08, 2023 57.20 58.74 56.83 58.20 5,216,473 +0.04(+0.07%)
Mar 07, 2023 55.68 59.70 55.56 58.16 7,912,557 +2.21(+3.95%)
Mar 06, 2023 57.52 57.78 55.81 55.95 3,145,658 -1.39(-2.42%)
Mar 03, 2023 55.79 57.38 55.42 57.34 3,041,560 +2.06(+3.73%)
Mar 02, 2023 52.86 55.35 52.60 55.28 3,184,669 +1.36(+2.52%)
Mar 01, 2023 54.59 55.13 53.62 53.92 2,692,704 -0.74(-1.35%)
Feb 28, 2023 54.46 55.21 53.81 54.66 4,052,616 +0.47(+0.87%)
Feb 27, 2023 55.28 55.45 53.78 54.19 6,035,085 -0.90(-1.63%)
Feb 24, 2023 54.89 55.45 53.49 55.09 4,971,587 -1.48(-2.62%)
Feb 23, 2023 58.30 58.40 55.05 56.57 5,537,489 -1.32(-2.28%)
Feb 22, 2023 58.26 59.73 56.96 57.89 6,315,074 -0.17(-0.29%)
Feb 21, 2023 59.97 60.86 57.22 58.06 10,345,228 -3.75(-6.07%)
Feb 17, 2023 69.78 70.05 60.42 61.81 23,601,476 -5.08(-7.59%)
Feb 16, 2023 66.85 70.13 65.72 66.89 14,453,411 -1.29(-1.89%)
Feb 15, 2023 63.24 68.40 62.68 68.18 8,659,543 +6.57(+10.66%)
Feb 14, 2023 58.59 62.11 57.84 61.61 3,972,823 +2.32(+3.91%)
Feb 13, 2023 58.05 59.57 57.45 59.29 3,820,369 +1.57(+2.72%)
Feb 10, 2023 59.97 60.30 56.79 57.72 5,370,845 -4.13(-6.68%)
Feb 09, 2023 62.76 64.61 61.12 61.85 5,380,192 -0.53(-0.85%)
Feb 08, 2023 62.98 65.69 61.70 62.38 7,892,427 +2.36(+3.93%)
Feb 07, 2023 59.63 60.39 57.80 60.02 3,812,938 +0.34(+0.57%)
Feb 06, 2023 58.02 59.90 58.01 59.68 2,735,880 +0.64(+1.08%)
Feb 03, 2023 60.18 62.02 58.89 59.04 5,835,313 -4.77(-7.48%)
Feb 02, 2023 62.00 65.35 61.27 63.81 5,718,503 +4.90(+8.32%)
Feb 01, 2023 57.45 59.53 56.01 58.91 5,429,008 +0.99(+1.71%)
Jan 31, 2023 56.79 58.00 56.02 57.92 3,193,271 +1.36(+2.40%)
Jan 30, 2023 57.55 58.51 56.22 56.56 3,644,975 -2.07(-3.53%)
Jan 27, 2023 56.64 59.53 55.97 58.63 5,283,792 +1.68(+2.95%)
Jan 26, 2023 61.49 62.05 56.83 56.95 4,691,436 -2.58(-4.33%)
Jan 25, 2023 57.43 59.73 56.47 59.53 2,563,909 +0.00(+0.00%)
Jan 24, 2023 60.00 61.18 59.23 59.53 2,334,641 -1.06(-1.75%)
Jan 23, 2023 58.47 60.90 57.95 60.59 4,495,290 +2.57(+4.43%)
Jan 20, 2023 55.57 58.05 55.49 58.02 3,025,579 +3.37(+6.17%)
Jan 19, 2023 54.07 55.16 53.01 54.65 2,995,108 -0.66(-1.19%)
Jan 18, 2023 55.53 57.53 55.04 55.31 5,265,456 +0.84(+1.54%)
Jan 17, 2023 53.09 55.53 52.15 54.47 4,504,791 +2.13(+4.07%)
Jan 13, 2023 50.75 52.91 50.58 52.34 2,712,196 +0.31(+0.60%)
Jan 12, 2023 53.00 53.28 49.45 52.03 3,713,573 +0.23(+0.44%)
Jan 11, 2023 49.00 51.93 48.27 51.80 6,343,555 +3.76(+7.83%)
Jan 10, 2023 47.73 48.88 46.49 48.04 3,848,508 -0.01(-0.02%)
Jan 09, 2023 46.50 49.74 46.25 48.05 8,096,245 +0.05(+0.10%)
Jan 06, 2023 47.32 48.35 45.93 48.00 3,803,091 +0.87(+1.85%)
Jan 05, 2023 48.17 48.25 46.80 47.13 3,652,668 -1.80(-3.68%)
Jan 04, 2023 49.35 50.19 47.72 48.93 2,873,843 +0.57(+1.18%)
Jan 03, 2023 49.98 51.08 47.83 48.36 3,684,445 -0.46(-0.94%)
Dec 30, 2022 48.19 49.27 47.97 48.82 3,193,295 -0.76(-1.53%)
Dec 29, 2022 47.25 49.75 46.32 49.58 4,235,432 +2.73(+5.83%)
Dec 28, 2022 48.01 48.56 46.82 46.85 2,579,527 -1.58(-3.26%)
Dec 27, 2022 50.00 50.02 47.84 48.43 3,461,277 -2.26(-4.46%)
Dec 23, 2022 50.97 51.23 49.76 50.69 2,406,118 -0.67(-1.30%)
Dec 22, 2022 52.00 52.04 49.70 51.36 3,021,874 -1.56(-2.95%)
Dec 21, 2022 52.00 53.93 51.73 52.92 3,963,588 +1.59(+3.10%)
Dec 20, 2022 51.03 52.57 50.17 51.33 3,401,925 -0.11(-0.21%)
Dec 19, 2022 52.79 53.74 51.13 51.44 4,110,832 -1.08(-2.06%)
Dec 16, 2022 55.05 55.15 51.72 52.52 6,140,833 -2.73(-4.94%)
Dec 15, 2022 57.50 58.00 54.38 55.25 5,287,127 -3.25(-5.56%)
Dec 14, 2022 58.00 59.05 56.89 58.50 4,132,826 +0.26(+0.45%)
Dec 13, 2022 61.21 62.32 56.97 58.24 6,198,446 +0.22(+0.38%)
Dec 12, 2022 55.59 58.06 55.30 58.02 5,318,779 +2.75(+4.98%)
Dec 09, 2022 53.26 55.54 52.82 55.27 3,360,830 +1.26(+2.33%)
Dec 08, 2022 54.16 55.25 53.44 54.01 3,957,704 +0.39(+0.73%)
Dec 07, 2022 52.00 53.96 51.53 53.62 3,606,216 +0.91(+1.73%)
Dec 06, 2022 52.91 53.97 51.83 52.71 5,475,144 -0.52(-0.98%)
Dec 05, 2022 54.85 54.99 52.95 53.23 3,694,721 -1.96(-3.55%)
Dec 02, 2022 53.01 56.22 52.62 55.19 4,720,218 -1.93(-3.38%)
Dec 01, 2022 57.92 59.94 56.57 57.12 4,221,377 -1.13(-1.94%)
Nov 30, 2022 55.30 58.64 54.76 58.25 7,904,317 +4.91(+9.21%)
Nov 29, 2022 55.31 55.54 53.24 53.34 2,802,940 -1.31(-2.40%)
Nov 28, 2022 55.00 57.08 54.44 54.65 4,707,586 -0.82(-1.48%)
Nov 25, 2022 55.69 56.44 55.14 55.47 1,308,322 -1.11(-1.96%)
Nov 23, 2022 54.61 57.09 53.69 56.58 4,035,374 +2.63(+4.87%)
Nov 22, 2022 55.31 55.74 53.03 53.95 3,644,474 -1.32(-2.39%)
Nov 21, 2022 56.70 57.10 54.50 55.27 5,532,571 -3.02(-5.18%)
Nov 18, 2022 60.05 60.06 56.77 58.29 3,139,640 -0.41(-0.70%)
Nov 17, 2022 58.83 60.25 58.07 58.70 4,285,718 -2.08(-3.42%)
Nov 16, 2022 61.41 62.23 60.45 60.78 5,030,232 -2.60(-4.10%)
Nov 15, 2022 64.80 65.49 61.89 63.38 6,138,116 +1.36(+2.19%)
Nov 14, 2022 61.88 63.79 60.12 62.02 6,398,771 -0.97(-1.54%)
Nov 11, 2022 60.51 64.26 58.50 62.99 7,672,657 +3.53(+5.94%)
Nov 10, 2022 58.04 60.50 57.00 59.46 7,135,594 +6.21(+11.66%)
Nov 09, 2022 53.48 54.40 51.87 53.25 5,145,127 -1.28(-2.35%)
Nov 08, 2022 52.22 56.47 51.30 54.53 8,746,762 +2.43(+4.66%)
Nov 07, 2022 53.45 54.56 50.95 52.10 8,816,127 +0.53(+1.03%)
Nov 04, 2022 54.22 56.98 48.31 51.57 20,529,818 +3.96(+8.32%)
Nov 03, 2022 44.75 48.02 44.50 47.61 11,848,917 +2.49(+5.52%)
Nov 02, 2022 44.57 44.54 45.12 6,872,258 +0.02(+0.04%)
Nov 01, 2022 46.50 47.60 44.54 45.10 9,468,380 +1.57(+3.61%)
Oct 31, 2022 45.42 45.64 42.18 43.53 13,375,851 -3.53(-7.50%)
Oct 28, 2022 45.31 47.71 44.54 47.06 6,721,153 +0.72(+1.55%)
Oct 27, 2022 47.41 48.32 45.86 46.34 3,610,290 -0.89(-1.88%)
Oct 26, 2022 46.84 49.52 46.35 47.23 3,387,688 -0.23(-0.48%)
Oct 25, 2022 44.87 47.60 44.44 47.46 3,317,381 +3.03(+6.82%)
Oct 24, 2022 44.60 44.96 41.37 44.43 4,199,200 -0.80(-1.77%)
Oct 21, 2022 44.86 45.33 43.42 45.23 4,633,234 -0.30(-0.66%)
Oct 20, 2022 46.13 47.93 45.38 45.53 4,208,452 -0.25(-0.55%)
Oct 19, 2022 45.50 46.34 44.56 45.78 4,134,089 -1.12(-2.39%)
Oct 18, 2022 47.40 48.76 45.85 46.90 4,276,607 +1.19(+2.60%)
Oct 17, 2022 44.43 46.71 44.43 45.71 4,322,810 +2.65(+6.15%)
Oct 14, 2022 47.00 47.40 43.05 43.06 4,773,469 -2.85(-6.21%)
Oct 13, 2022 44.00 47.32 43.11 45.91 8,564,766 -0.81(-1.73%)
Oct 12, 2022 44.85 47.17 44.35 46.72 5,705,358 +1.87(+4.17%)
Oct 11, 2022 44.75 46.72 41.77 44.85 14,080,494 -2.86(-5.99%)
Oct 10, 2022 49.60 49.80 46.56 47.71 4,773,942 -1.68(-3.40%)
Oct 07, 2022 51.09 51.35 48.86 49.39 3,503,013 -3.60(-6.79%)
Oct 06, 2022 53.27 54.06 51.79 52.99 2,383,264 +0.00(+0.00%)
Oct 05, 2022 52.50 53.70 50.81 52.99 4,651,395 -1.17(-2.16%)
Oct 04, 2022 52.44 54.73 52.18 54.16 4,934,186 +3.64(+7.21%)
Oct 03, 2022 49.73 51.37 47.52 50.52 5,868,798 +1.07(+2.16%)
Sep 30, 2022 49.44 51.44 49.39 49.45 3,223,163 -0.39(-0.78%)
Sep 29, 2022 51.07 51.56 48.94 49.84 3,109,450 -2.86(-5.43%)
Sep 28, 2022 51.22 53.04 51.01 52.70 2,846,155 +1.55(+3.03%)
Sep 27, 2022 52.34 53.18 50.20 51.15 3,110,954 +0.42(+0.83%)
Sep 26, 2022 51.52 53.43 50.44 50.73 4,106,541 -1.28(-2.46%)
Sep 23, 2022 52.82 53.53 50.54 52.01 5,105,150 -1.99(-3.69%)
Sep 22, 2022 56.79 57.51 53.73 54.00 4,676,846 -3.17(-5.54%)
Sep 21, 2022 57.80 60.39 57.10 57.17 3,131,667 -0.49(-0.85%)
Sep 20, 2022 58.25 59.54 57.57 57.66 5,365,433 -1.22(-2.07%)
Sep 19, 2022 58.45 59.34 56.91 58.88 6,234,183 -0.25(-0.42%)
Sep 16, 2022 61.69 62.56 59.11 59.13 11,409,315 -5.28(-8.20%)
Sep 15, 2022 64.33 68.16 63.95 64.41 6,779,893 -0.12(-0.19%)
Sep 14, 2022 61.51 64.65 61.33 64.53 6,238,744 +2.46(+3.96%)
Sep 13, 2022 62.06 63.05 60.52 62.07 6,078,681 -3.80(-5.77%)
Sep 12, 2022 64.78 65.96 63.85 65.87 5,924,322 +1.56(+2.43%)
Sep 09, 2022 60.00 65.14 59.83 64.31 8,182,015 +4.98(+8.39%)
Sep 08, 2022 57.50 60.78 57.50 59.33 4,479,475 +0.21(+0.36%)
Sep 07, 2022 57.79 59.30 57.25 59.12 5,961,618 +0.89(+1.53%)
Sep 06, 2022 58.26 58.86 56.95 58.23 5,698,762 +0.00(+0.00%)
Sep 02, 2022 60.00 60.43 57.72 58.23 4,358,141 -0.65(-1.10%)
Sep 01, 2022 58.80 59.66 56.60 58.88 4,089,840 -1.02(-1.70%)
Aug 31, 2022 62.00 62.36 59.48 59.90 4,311,303 -1.52(-2.47%)
Aug 30, 2022 61.99 62.66 59.61 61.42 3,709,405 +0.86(+1.42%)
Aug 29, 2022 60.59 64.00 60.00 60.56 6,715,587 -1.10(-1.78%)
Aug 26, 2022 64.81 65.59 60.90 61.66 3,524,099 -3.29(-5.07%)
Aug 25, 2022 65.22 65.39 63.38 64.95 2,804,892 +0.83(+1.29%)
Aug 24, 2022 63.38 65.90 63.00 64.12 3,741,693 +0.50(+0.79%)
Aug 23, 2022 64.14 65.60 63.18 63.62 3,419,313 +0.29(+0.46%)
Aug 22, 2022 64.05 65.62 62.10 63.33 6,974,152 -1.66(-2.55%)
Aug 19, 2022 64.27 65.58 62.70 64.99 5,561,380 -1.71(-2.56%)
Aug 18, 2022 67.57 68.13 66.09 66.70 3,737,190 -1.48(-2.17%)
Aug 17, 2022 72.03 72.03 67.36 68.18 8,516,238 -5.39(-7.33%)
Aug 16, 2022 77.40 77.44 73.30 73.57 5,368,591 -4.19(-5.39%)
Aug 15, 2022 76.44 78.69 76.32 77.76 3,074,031 +0.39(+0.50%)
Aug 12, 2022 77.81 78.90 76.09 77.37 7,085,830 -0.52(-0.67%)
Aug 11, 2022 81.64 84.19 77.53 77.89 5,566,130 -2.71(-3.36%)
Aug 10, 2022 76.24 81.30 75.76 80.60 8,833,688 +7.57(+10.37%)
Aug 09, 2022 74.40 74.51 70.46 73.03 6,705,665 -2.51(-3.32%)
Aug 08, 2022 81.04 83.86 74.87 75.54 8,725,518 -4.75(-5.92%)
Aug 05, 2022 84.16 87.00 79.50 80.29 18,313,100 -1.07(-1.32%)
Aug 04, 2022 80.95 82.39 78.91 81.36 10,162,315 +1.86(+2.34%)
Aug 03, 2022 77.00 80.00 76.68 79.50 7,596,287 +3.76(+4.96%)
Aug 02, 2022 74.32 77.64 74.09 75.74 7,103,286 +3.71(+5.15%)
Aug 01, 2022 68.40 72.31 66.71 72.03 4,976,112 +2.28(+3.27%)
Jul 29, 2022 68.62 70.53 68.02 69.75 4,292,294 -0.32(-0.46%)
Jul 28, 2022 71.00 71.72 66.63 70.07 5,752,462 -1.35(-1.89%)
Jul 27, 2022 70.76 71.99 68.45 71.42 3,456,482 +2.72(+3.96%)
Jul 26, 2022 70.01 70.27 67.13 68.70 3,493,625 -3.06(-4.26%)
Jul 25, 2022 73.12 73.23 70.35 71.76 2,845,615 -1.69(-2.30%)
Jul 22, 2022 79.01 79.37 72.05 73.45 5,978,249 -4.16(-5.36%)
Jul 21, 2022 76.40 77.81 73.88 77.61 5,053,809 +0.44(+0.57%)
Jul 20, 2022 75.05 78.20 72.21 77.17 4,616,077 +3.43(+4.65%)
Jul 19, 2022 74.00 75.11 72.35 73.74 3,211,833 +1.30(+1.79%)
Jul 18, 2022 71.78 75.80 71.74 72.44 4,700,272 +2.34(+3.34%)
Jul 15, 2022 71.40 71.50 67.68 70.10 3,614,147 +0.77(+1.11%)
Jul 14, 2022 71.24 71.67 68.34 69.33 4,479,135 -2.41(-3.36%)
Jul 13, 2022 68.35 74.20 68.01 71.74 3,847,682 +0.61(+0.86%)
Jul 12, 2022 72.08 73.92 70.40 71.13 2,947,548 -0.19(-0.27%)
Jul 11, 2022 74.19 74.59 70.74 71.32 3,599,269 -3.64(-4.86%)
Jul 08, 2022 74.20 77.42 72.56 74.96 4,922,189 -1.04(-1.37%)
Jul 07, 2022 69.33 76.00 68.18 76.00 6,472,864 +6.64(+9.57%)
Jul 06, 2022 67.79 70.00 66.88 69.36 14,981,718 -5.54(-7.40%)
Jul 05, 2022 66.22 75.06 65.69 74.90 6,568,715 +6.95(+10.23%)
Jul 01, 2022 65.05 69.33 65.05 67.95 4,234,385 +3.78(+5.89%)
Jun 30, 2022 66.32 66.71 60.52 64.17 5,381,043 -3.25(-4.82%)
Jun 29, 2022 66.07 68.07 64.58 67.42 2,905,904 -0.03(-0.04%)
Jun 28, 2022 71.24 73.05 67.18 67.45 3,409,961 -3.75(-5.27%)
Jun 27, 2022 74.25 74.64 70.07 71.20 3,442,946 -2.91(-3.93%)
Jun 24, 2022 72.00 74.88 70.76 74.11 9,848,795 +3.84(+5.46%)
Jun 23, 2022 66.12 70.64 65.04 70.27 4,250,405 +5.12(+7.86%)
Jun 22, 2022 62.00 66.80 61.64 65.15 5,854,815 +2.08(+3.30%)
Jun 21, 2022 62.82 66.03 62.81 63.07 4,529,379 +1.38(+2.24%)
Jun 17, 2022 58.10 62.80 58.10 61.69 7,727,953 +3.31(+5.67%)
Jun 16, 2022 59.82 60.50 56.67 58.38 6,051,134 -5.24(-8.24%)
Jun 15, 2022 59.24 64.71 59.24 63.62 6,284,705 +5.16(+8.83%)
Jun 14, 2022 58.70 60.29 57.31 58.46 4,935,770 +0.08(+0.14%)
Jun 13, 2022 58.57 60.22 57.96 58.38 5,613,894 -3.80(-6.11%)
Jun 10, 2022 66.28 66.75 61.23 62.18 6,786,020 -6.47(-9.42%)
Jun 09, 2022 72.05 72.47 68.24 68.65 5,552,082 -5.14(-6.97%)
Jun 08, 2022 70.00 74.74 69.25 73.79 6,004,270 +3.86(+5.52%)
Jun 07, 2022 68.50 70.22 67.72 69.93 4,130,044 -0.02(-0.03%)
Jun 06, 2022 70.60 71.62 67.80 69.95 5,235,001 +1.91(+2.81%)
Jun 03, 2022 68.90 71.11 66.65 68.04 5,572,511 -4.93(-6.76%)
Jun 02, 2022 70.20 73.08 67.74 72.97 8,604,141 +1.02(+1.42%)
Jun 01, 2022 77.20 77.44 69.70 71.95 8,704,705 -4.96(-6.45%)
May 31, 2022 78.80 81.44 75.50 76.91 8,811,245 -1.18(-1.51%)
May 27, 2022 75.60 79.11 75.33 78.09 4,755,098 +4.40(+5.97%)
May 26, 2022 68.51 75.00 68.20 73.69 5,183,872 +5.21(+7.61%)
May 25, 2022 61.36 69.49 61.36 68.48 5,306,552 +5.82(+9.29%)
May 24, 2022 67.30 67.50 60.91 62.66 5,179,209 -5.15(-7.59%)
May 23, 2022 65.00 67.95 63.15 67.81 4,384,196 +1.58(+2.39%)
May 20, 2022 69.21 69.98 60.63 66.23 8,866,378 -0.72(-1.08%)
May 19, 2022 64.00 69.00 61.22 66.95 7,101,634 +3.32(+5.22%)
May 18, 2022 67.10 68.45 63.00 63.63 4,190,160 -5.75(-8.29%)
May 17, 2022 69.02 71.17 67.43 69.38 6,885,544 +3.59(+5.46%)
May 16, 2022 71.50 73.55 65.58 65.79 6,332,479 -7.92(-10.74%)
May 13, 2022 70.28 76.50 68.46 73.71 9,432,123 +8.12(+12.38%)
May 12, 2022 58.88 70.84 57.60 65.59 12,162,604 +6.08(+10.22%)
May 11, 2022 66.23 69.08 58.39 59.51 9,033,712 -9.02(-13.16%)
May 10, 2022 67.46 69.94 62.03 68.53 9,447,425 +4.35(+6.78%)
May 09, 2022 69.02 71.70 63.32 64.18 10,898,169 -7.93(-11.00%)
May 06, 2022 72.56 77.00 63.11 72.11 19,772,388 -1.04(-1.42%)
May 05, 2022 78.12 78.43 70.04 73.15 11,383,872 -8.49(-10.40%)
May 04, 2022 76.40 82.27 70.50 81.64 9,942,673 +2.46(+3.11%)
May 03, 2022 81.39 83.46 78.84 79.18 3,947,208 -3.08(-3.74%)
May 02, 2022 81.62 85.37 78.79 82.26 4,814,428 +0.83(+1.02%)
Apr 29, 2022 84.63 89.73 81.27 81.43 3,151,516 -5.96(-6.82%)
Apr 28, 2022 84.95 88.45 82.69 87.39 4,835,864 +5.17(+6.29%)
Apr 27, 2022 84.47 87.85 81.34 82.22 3,383,487 -2.04(-2.42%)
Apr 26, 2022 90.79 91.43 83.58 84.26 7,281,517 -6.99(-7.66%)
Apr 25, 2022 88.00 93.17 87.02 91.25 7,969,230 +2.25(+2.53%)
Apr 22, 2022 91.49 95.50 88.69 89.00 5,625,043 -2.95(-3.21%)
Apr 21, 2022 101.86 103.50 91.16 91.95 5,472,948 -8.19(-8.18%)
Apr 20, 2022 107.65 107.65 99.05 100.14 4,396,359 -6.37(-5.98%)
Apr 19, 2022 103.10 108.49 101.00 106.51 2,860,767 +3.41(+3.31%)
Apr 18, 2022 106.46 108.00 99.22 103.10 3,513,469 -6.21(-5.68%)
Apr 14, 2022 109.91 112.48 107.82 109.31 2,150,431 -1.45(-1.31%)
Apr 13, 2022 103.86 112.14 102.83 110.76 2,747,840 +6.34(+6.07%)
Apr 12, 2022 107.74 112.75 103.78 104.42 2,897,715 -0.30(-0.29%)
Apr 11, 2022 104.22 105.86 101.54 104.72 4,886,362 -1.70(-1.60%)
Apr 08, 2022 109.00 111.88 105.31 106.42 3,239,135 -4.49(-4.05%)
Apr 07, 2022 112.65 116.18 107.28 110.91 4,238,043 -2.69(-2.37%)
Apr 06, 2022 115.19 115.19 106.59 113.60 3,922,559 -4.60(-3.89%)
Apr 05, 2022 127.65 127.96 115.70 118.20 4,732,105 -9.01(-7.08%)
Apr 04, 2022 122.56 130.20 121.96 127.21 3,647,367 +6.31(+5.22%)
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.