Skip to main content

Five Below Inc (NQ: FIVE )

181.38 -2.48 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 202.92 206.74 202.09 205.97 592,179 +4.62(+2.29%)
Mar 30, 2023 202.82 203.62 200.99 201.35 414,550 +0.28(+0.14%)
Mar 29, 2023 203.25 203.25 199.58 201.07 504,974 -1.01(-0.50%)
Mar 28, 2023 199.48 203.87 199.48 202.08 477,687 +2.88(+1.45%)
Mar 27, 2023 200.20 201.75 197.91 199.20 411,551 -0.81(-0.40%)
Mar 24, 2023 197.44 200.76 193.46 200.01 574,248 +0.73(+0.37%)
Mar 23, 2023 197.91 201.64 197.31 199.28 472,013 +2.12(+1.08%)
Mar 22, 2023 200.39 202.12 196.85 197.16 468,819 -2.43(-1.22%)
Mar 21, 2023 201.73 203.43 197.77 199.59 568,167 +0.49(+0.25%)
Mar 20, 2023 195.14 199.83 194.21 199.10 714,615 +5.70(+2.95%)
Mar 17, 2023 193.98 195.61 188.46 193.40 1,274,673 -1.93(-0.99%)
Mar 16, 2023 191.20 196.36 188.72 195.33 1,623,899 -2.84(-1.43%)
Mar 15, 2023 194.17 198.47 194.07 198.17 1,119,505 +0.33(+0.17%)
Mar 14, 2023 200.32 200.32 195.63 197.84 799,301 +2.06(+1.05%)
Mar 13, 2023 193.38 199.98 189.50 195.78 980,374 -0.26(-0.13%)
Mar 10, 2023 198.93 200.32 194.62 196.04 725,848 -3.49(-1.75%)
Mar 09, 2023 200.85 202.43 199.00 199.53 624,345 -1.32(-0.66%)
Mar 08, 2023 200.97 201.00 196.20 200.85 766,771 +0.03(+0.01%)
Mar 07, 2023 205.25 208.44 200.69 200.82 868,305 -2.48(-1.22%)
Mar 06, 2023 205.67 207.11 203.07 203.30 569,755 -3.08(-1.49%)
Mar 03, 2023 202.00 206.41 201.65 206.38 551,437 +4.51(+2.23%)
Mar 02, 2023 199.03 201.89 196.89 201.87 856,803 +2.47(+1.24%)
Mar 01, 2023 202.58 204.25 198.96 199.40 688,367 -4.90(-2.40%)
Feb 28, 2023 205.61 207.50 204.22 204.30 443,079 -0.85(-0.41%)
Feb 27, 2023 208.04 208.04 203.04 205.15 741,719 -1.91(-0.92%)
Feb 24, 2023 204.27 208.08 202.00 207.06 532,957 +0.54(+0.26%)
Feb 23, 2023 206.87 207.16 200.75 206.52 773,875 -0.49(-0.24%)
Feb 22, 2023 208.08 211.40 206.33 207.01 401,458 -0.57(-0.27%)
Feb 21, 2023 206.46 209.43 205.44 207.58 559,296 -2.89(-1.37%)
Feb 17, 2023 208.42 212.56 207.97 210.47 681,828 +2.81(+1.35%)
Feb 16, 2023 205.35 209.58 204.54 207.66 552,513 -0.72(-0.35%)
Feb 15, 2023 205.46 209.38 205.00 208.38 600,112 +1.94(+0.94%)
Feb 14, 2023 203.88 209.74 202.01 206.44 755,887 -0.57(-0.28%)
Feb 13, 2023 204.22 207.91 203.45 207.01 1,100,791 +5.37(+2.66%)
Feb 10, 2023 201.17 202.23 198.75 201.64 736,408 +1.36(+0.68%)
Feb 09, 2023 200.11 202.73 198.51 200.28 529,145 +1.24(+0.62%)
Feb 08, 2023 200.00 200.19 197.07 199.04 652,941 +0.72(+0.36%)
Feb 07, 2023 198.89 198.99 193.81 198.32 496,740 -0.91(-0.46%)
Feb 06, 2023 198.99 200.50 197.84 199.23 548,492 -0.48(-0.24%)
Feb 03, 2023 196.62 202.09 194.77 199.71 495,505 -1.06(-0.53%)
Feb 02, 2023 200.28 202.94 198.76 200.77 583,911 +2.42(+1.22%)
Feb 01, 2023 196.48 200.51 194.74 198.35 539,185 +1.22(+0.62%)
Jan 31, 2023 194.97 197.15 194.70 197.13 717,273 +4.04(+2.09%)
Jan 30, 2023 194.00 197.00 192.61 193.09 445,958 -2.14(-1.10%)
Jan 27, 2023 193.13 196.45 192.57 195.23 549,411 +1.58(+0.82%)
Jan 26, 2023 194.30 195.95 190.16 193.65 429,105 +1.59(+0.83%)
Jan 25, 2023 190.34 192.38 187.84 192.06 362,223 +0.04(+0.02%)
Jan 24, 2023 190.30 192.42 189.48 192.02 477,767 +0.35(+0.18%)
Jan 23, 2023 187.88 192.10 186.85 191.67 567,278 +4.45(+2.38%)
Jan 20, 2023 182.09 187.92 180.64 187.22 420,016 +5.68(+3.13%)
Jan 19, 2023 183.27 183.67 181.16 181.54 578,416 -3.61(-1.95%)
Jan 18, 2023 186.89 190.84 184.79 185.15 481,616 -0.61(-0.33%)
Jan 17, 2023 188.16 188.38 184.53 185.76 918,161 -4.58(-2.41%)
Jan 13, 2023 187.41 192.12 186.39 190.34 726,902 +1.98(+1.05%)
Jan 12, 2023 192.37 192.39 187.41 188.36 564,201 -2.85(-1.49%)
Jan 11, 2023 192.17 193.53 189.65 191.21 947,416 +0.66(+0.35%)
Jan 10, 2023 187.41 190.93 185.61 190.55 1,040,475 +3.72(+1.99%)
Jan 09, 2023 183.54 187.50 177.64 186.83 1,776,897 +9.75(+5.51%)
Jan 06, 2023 178.20 180.56 176.04 177.08 1,016,201 +0.00(+0.00%)
Jan 05, 2023 173.36 177.66 169.71 177.08 801,561 +3.51(+2.02%)
Jan 04, 2023 174.41 175.25 169.71 173.57 1,764,912 +1.69(+0.98%)
Jan 03, 2023 176.90 178.16 169.35 171.88 1,252,011 -4.99(-2.82%)
Dec 30, 2022 175.50 178.19 174.49 176.87 640,879 -0.55(-0.31%)
Dec 29, 2022 178.63 179.13 174.21 177.42 949,446 +0.80(+0.45%)
Dec 28, 2022 178.52 180.54 175.67 176.62 795,546 -1.55(-0.87%)
Dec 27, 2022 175.86 179.35 172.86 178.17 1,265,917 +3.41(+1.95%)
Dec 23, 2022 170.35 175.67 168.98 174.76 656,666 +4.41(+2.59%)
Dec 22, 2022 170.39 170.97 167.06 170.35 688,328 -2.11(-1.22%)
Dec 21, 2022 172.18 175.23 171.32 172.46 609,962 +3.00(+1.77%)
Dec 20, 2022 165.76 170.72 165.02 169.46 1,365,851 +1.62(+0.97%)
Dec 19, 2022 174.81 175.24 166.30 167.84 1,244,035 -7.58(-4.32%)
Dec 16, 2022 174.88 177.99 174.14 175.42 1,157,368 -0.12(-0.07%)
Dec 15, 2022 176.46 177.88 173.00 175.54 771,451 -3.62(-2.02%)
Dec 14, 2022 179.15 181.66 176.36 179.16 659,153 -0.66(-0.37%)
Dec 13, 2022 184.57 184.99 178.53 179.82 696,463 +2.59(+1.46%)
Dec 12, 2022 177.09 178.78 175.75 177.23 815,602 +0.47(+0.27%)
Dec 09, 2022 181.33 181.65 176.38 176.76 702,576 -5.34(-2.93%)
Dec 08, 2022 179.02 182.60 176.18 182.10 931,232 +3.54(+1.98%)
Dec 07, 2022 180.08 183.95 177.93 178.56 733,657 -2.03(-1.12%)
Dec 06, 2022 183.85 184.56 177.60 180.59 850,066 -2.77(-1.51%)
Dec 05, 2022 182.75 186.89 180.89 183.36 1,115,945 -0.80(-0.43%)
Dec 02, 2022 185.51 187.46 179.93 184.16 1,746,430 -3.32(-1.77%)
Dec 01, 2022 175.80 188.67 175.40 187.48 4,374,092 +26.62(+16.55%)
Nov 30, 2022 159.12 161.25 155.68 160.86 2,174,435 +3.86(+2.46%)
Nov 29, 2022 161.95 161.95 156.25 157.00 1,109,647 -3.83(-2.38%)
Nov 28, 2022 162.41 164.47 160.52 160.83 1,115,819 -0.80(-0.49%)
Nov 25, 2022 160.77 162.82 159.59 161.63 362,340 +0.36(+0.22%)
Nov 23, 2022 160.00 163.26 159.31 161.27 550,577 +1.50(+0.94%)
Nov 22, 2022 156.07 160.63 156.06 159.77 702,018 +5.20(+3.36%)
Nov 21, 2022 154.89 156.01 152.33 154.57 708,119 -0.25(-0.16%)
Nov 18, 2022 158.55 159.45 154.24 154.82 1,112,630 +1.73(+1.13%)
Nov 17, 2022 149.13 153.58 145.80 153.09 897,377 +3.32(+2.22%)
Nov 16, 2022 150.40 151.00 144.76 149.77 969,027 -8.61(-5.44%)
Nov 15, 2022 156.24 160.99 154.60 158.38 699,136 +7.02(+4.64%)
Nov 14, 2022 152.25 155.01 150.74 151.36 738,147 -3.35(-2.17%)
Nov 11, 2022 157.47 158.05 151.28 154.71 973,824 -1.54(-0.99%)
Nov 10, 2022 149.54 157.19 149.54 156.25 845,901 +13.79(+9.68%)
Nov 09, 2022 148.64 149.91 142.13 142.46 623,430 -7.49(-4.99%)
Nov 08, 2022 150.04 153.98 146.33 149.95 723,539 +1.33(+0.89%)
Nov 07, 2022 149.99 150.25 146.63 148.62 522,724 -0.56(-0.38%)
Nov 04, 2022 150.04 150.87 145.40 149.18 499,808 +1.08(+0.73%)
Nov 03, 2022 141.52 148.87 140.73 148.10 576,421 +5.12(+3.58%)
Nov 02, 2022 145.32 149.16 142.83 142.98 940,632 -2.43(-1.67%)
Nov 01, 2022 149.10 150.26 143.99 145.41 563,104 -0.94(-0.64%)
Oct 31, 2022 150.45 150.45 146.16 146.35 640,849 -2.98(-2.00%)
Oct 28, 2022 147.54 150.13 145.19 149.33 897,795 +1.96(+1.33%)
Oct 27, 2022 148.91 151.02 146.51 147.37 619,379 -0.56(-0.38%)
Oct 26, 2022 147.85 152.13 146.92 147.93 994,758 -0.06(-0.04%)
Oct 25, 2022 139.96 149.35 139.93 147.99 831,380 +9.21(+6.64%)
Oct 24, 2022 139.53 139.60 134.54 138.78 662,189 +0.51(+0.37%)
Oct 21, 2022 131.09 138.50 130.15 138.27 842,752 +7.06(+5.38%)
Oct 20, 2022 135.54 136.78 130.93 131.21 699,721 -4.06(-3.00%)
Oct 19, 2022 137.76 139.42 132.97 135.27 598,638 -5.09(-3.63%)
Oct 18, 2022 139.76 142.03 137.95 140.36 703,657 +4.20(+3.08%)
Oct 17, 2022 133.85 138.22 133.85 136.16 1,063,459 +4.40(+3.34%)
Oct 14, 2022 137.66 139.85 131.00 131.76 797,237 -4.74(-3.47%)
Oct 13, 2022 131.20 139.49 130.37 136.50 1,116,576 -0.89(-0.65%)
Oct 12, 2022 142.63 142.95 136.35 137.39 1,132,354 -3.78(-2.68%)
Oct 11, 2022 139.49 144.05 139.27 141.17 770,301 +1.24(+0.89%)
Oct 10, 2022 140.00 141.80 136.57 139.93 652,721 -0.17(-0.12%)
Oct 07, 2022 142.59 142.62 138.51 140.10 656,767 -4.51(-3.12%)
Oct 06, 2022 144.98 147.10 142.45 144.61 736,136 -0.40(-0.28%)
Oct 05, 2022 143.05 146.04 140.96 145.01 956,335 -0.39(-0.27%)
Oct 04, 2022 145.00 148.79 141.78 145.40 1,121,524 +4.15(+2.94%)
Oct 03, 2022 138.60 142.89 137.77 141.25 960,458 +3.58(+2.60%)
Sep 30, 2022 137.73 145.34 132.54 137.67 1,483,902 -0.73(-0.53%)
Sep 29, 2022 137.36 138.60 133.86 138.40 1,101,411 +0.61(+0.44%)
Sep 28, 2022 134.67 138.73 134.61 137.79 722,737 +3.36(+2.50%)
Sep 27, 2022 133.27 137.73 131.65 134.43 987,748 +3.80(+2.91%)
Sep 26, 2022 133.38 136.33 130.43 130.63 805,505 -2.36(-1.77%)
Sep 23, 2022 128.76 133.56 128.30 132.99 927,365 +1.51(+1.15%)
Sep 22, 2022 134.33 134.62 130.32 131.48 714,153 -3.89(-2.87%)
Sep 21, 2022 137.58 141.49 135.37 135.37 657,434 -1.20(-0.88%)
Sep 20, 2022 139.03 139.98 134.85 136.57 853,461 -4.09(-2.91%)
Sep 19, 2022 135.04 140.86 135.04 140.66 743,613 +3.81(+2.78%)
Sep 16, 2022 134.51 137.57 132.43 136.85 841,138 +0.82(+0.60%)
Sep 15, 2022 135.49 140.75 134.06 136.03 783,159 +0.89(+0.66%)
Sep 14, 2022 135.10 136.74 131.72 135.14 761,696 +1.16(+0.87%)
Sep 13, 2022 137.20 137.91 133.15 133.98 854,432 -8.76(-6.14%)
Sep 12, 2022 143.34 146.06 141.52 142.74 741,693 +0.08(+0.06%)
Sep 09, 2022 140.03 143.48 139.63 142.66 835,212 +3.56(+2.56%)
Sep 08, 2022 138.73 141.32 136.85 139.10 822,233 -1.84(-1.31%)
Sep 07, 2022 131.74 140.99 130.59 140.94 1,154,116 +9.98(+7.62%)
Sep 06, 2022 129.16 131.98 125.82 130.96 1,344,811 +1.14(+0.88%)
Sep 02, 2022 135.92 136.60 128.32 129.82 1,775,461 -6.10(-4.49%)
Sep 01, 2022 128.99 137.27 128.13 135.92 3,623,868 +8.04(+6.29%)
Aug 31, 2022 130.84 134.00 127.03 127.88 1,813,409 -1.66(-1.28%)
Aug 30, 2022 128.82 130.06 124.65 129.54 975,242 +3.53(+2.80%)
Aug 29, 2022 125.12 127.82 123.55 126.01 787,264 -1.13(-0.89%)
Aug 26, 2022 133.88 135.90 126.87 127.14 674,833 -7.06(-5.26%)
Aug 25, 2022 129.61 134.56 129.22 134.20 650,577 +2.14(+1.62%)
Aug 24, 2022 131.52 133.31 128.66 132.06 656,696 +0.34(+0.26%)
Aug 23, 2022 130.21 134.00 130.09 131.72 512,418 +2.20(+1.70%)
Aug 22, 2022 133.63 133.69 128.86 129.52 824,524 -6.46(-4.75%)
Aug 19, 2022 140.42 140.71 135.94 135.98 615,780 -6.06(-4.27%)
Aug 18, 2022 142.80 143.75 140.79 142.04 601,032 -1.94(-1.35%)
Aug 17, 2022 145.00 145.59 141.55 143.98 675,778 -3.40(-2.31%)
Aug 16, 2022 140.41 149.89 140.33 147.38 1,113,054 +9.27(+6.71%)
Aug 15, 2022 139.58 140.50 137.08 138.11 606,062 -1.97(-1.41%)
Aug 12, 2022 140.00 140.36 137.45 140.08 674,443 +0.81(+0.58%)
Aug 11, 2022 138.99 140.96 136.73 139.27 638,759 +2.62(+1.92%)
Aug 10, 2022 138.74 141.93 135.59 136.65 976,637 +2.43(+1.81%)
Aug 09, 2022 140.95 140.95 134.03 134.22 750,691 -6.95(-4.92%)
Aug 08, 2022 140.27 146.02 138.60 141.17 626,190 +2.61(+1.88%)
Aug 05, 2022 135.17 142.56 134.63 138.56 883,408 +0.95(+0.69%)
Aug 04, 2022 138.79 142.24 137.41 137.61 951,823 -1.57(-1.13%)
Aug 03, 2022 133.31 140.38 133.31 139.18 983,032 +6.43(+4.84%)
Aug 02, 2022 133.78 134.37 131.48 132.75 627,966 -1.04(-0.78%)
Aug 01, 2022 127.00 135.70 126.39 133.79 1,299,678 +6.72(+5.29%)
Jul 29, 2022 126.41 127.62 123.86 127.07 770,526 +1.08(+0.86%)
Jul 28, 2022 117.75 126.47 115.56 125.99 1,217,506 +7.14(+6.01%)
Jul 27, 2022 116.64 120.22 114.15 118.85 672,431 +4.83(+4.24%)
Jul 26, 2022 117.45 118.02 113.81 114.02 1,077,734 -8.32(-6.80%)
Jul 25, 2022 125.02 125.02 118.79 122.34 882,169 -2.49(-1.99%)
Jul 22, 2022 126.83 129.60 123.67 124.83 577,940 -2.35(-1.85%)
Jul 21, 2022 125.08 127.18 123.00 127.18 695,882 +2.00(+1.60%)
Jul 20, 2022 122.39 125.56 122.15 125.18 579,161 +1.58(+1.28%)
Jul 19, 2022 121.17 123.68 120.26 123.60 697,971 +3.99(+3.34%)
Jul 18, 2022 120.14 122.73 119.54 119.61 732,633 +0.95(+0.80%)
Jul 15, 2022 118.31 120.80 117.06 118.66 531,134 +2.22(+1.91%)
Jul 14, 2022 118.23 118.82 115.68 116.44 711,144 -3.18(-2.66%)
Jul 13, 2022 117.37 121.30 115.31 119.62 664,407 +0.58(+0.49%)
Jul 12, 2022 120.20 122.87 118.44 119.04 743,808 -0.98(-0.82%)
Jul 11, 2022 121.44 123.55 119.42 120.02 910,008 -2.36(-1.93%)
Jul 08, 2022 124.61 125.21 120.74 122.38 955,525 -3.12(-2.49%)
Jul 07, 2022 119.44 125.80 119.19 125.50 808,429 +6.39(+5.36%)
Jul 06, 2022 123.37 125.14 118.93 119.11 997,417 -3.25(-2.66%)
Jul 05, 2022 110.73 122.46 109.49 122.36 1,238,703 +9.37(+8.29%)
Jul 01, 2022 113.43 115.31 111.67 112.99 885,404 -0.44(-0.39%)
Jun 30, 2022 113.67 115.33 110.09 113.43 1,171,616 -2.73(-2.35%)
Jun 29, 2022 119.14 119.14 115.26 116.16 847,819 -3.29(-2.75%)
Jun 28, 2022 124.75 126.88 119.33 119.45 850,920 -4.74(-3.82%)
Jun 27, 2022 128.76 129.10 123.51 124.19 744,749 -4.00(-3.12%)
Jun 24, 2022 123.29 128.94 123.29 128.19 1,030,599 +5.81(+4.75%)
Jun 23, 2022 117.94 122.49 116.33 122.38 987,479 +5.16(+4.40%)
Jun 22, 2022 115.69 119.73 115.67 117.22 755,142 -0.52(-0.44%)
Jun 21, 2022 120.69 121.95 117.57 117.74 809,669 -0.47(-0.40%)
Jun 17, 2022 116.98 120.06 116.24 118.21 994,216 +1.89(+1.62%)
Jun 16, 2022 119.46 120.09 115.19 116.32 912,222 -6.90(-5.60%)
Jun 15, 2022 123.36 124.77 120.17 123.22 1,202,798 +2.56(+2.12%)
Jun 14, 2022 122.44 123.41 118.72 120.66 1,349,238 -1.62(-1.32%)
Jun 13, 2022 122.42 125.14 120.27 122.28 1,406,257 -5.17(-4.06%)
Jun 10, 2022 130.20 131.46 126.73 127.45 1,677,122 -6.06(-4.54%)
Jun 09, 2022 128.07 135.13 126.79 133.51 4,132,232 -1.86(-1.37%)
Jun 08, 2022 134.00 138.46 131.84 135.37 2,578,123 +1.32(+0.98%)
Jun 07, 2022 129.19 134.56 128.17 134.05 1,346,442 +1.33(+1.00%)
Jun 06, 2022 132.76 133.30 129.36 132.72 897,229 +1.87(+1.43%)
Jun 03, 2022 128.13 131.01 127.20 130.85 709,580 -0.55(-0.42%)
Jun 02, 2022 125.89 132.60 125.89 131.40 720,997 +4.34(+3.42%)
Jun 01, 2022 132.00 132.96 125.99 127.06 1,433,514 -3.53(-2.70%)
May 31, 2022 136.79 137.59 130.18 130.59 1,503,755 -7.59(-5.49%)
May 27, 2022 135.26 140.85 134.32 138.18 1,000,234 +2.48(+1.83%)
May 26, 2022 130.27 136.50 128.25 135.70 1,875,507 +14.81(+12.25%)
May 25, 2022 112.82 122.49 112.70 120.89 1,206,901 +6.40(+5.59%)
May 24, 2022 114.93 115.67 110.83 114.49 1,206,408 -2.01(-1.73%)
May 23, 2022 118.02 119.69 113.68 116.50 1,160,311 -1.04(-0.88%)
May 20, 2022 124.86 124.96 111.64 117.54 1,784,680 -5.85(-4.74%)
May 19, 2022 122.78 126.77 121.15 123.39 1,622,122 -2.12(-1.69%)
May 18, 2022 136.00 136.81 121.15 125.51 1,983,414 -16.37(-11.54%)
May 17, 2022 142.45 143.52 137.31 141.88 599,385 +0.88(+0.62%)
May 16, 2022 144.12 145.39 140.17 141.00 790,596 -4.98(-3.41%)
May 13, 2022 140.88 146.45 140.88 145.98 691,285 +6.89(+4.95%)
May 12, 2022 134.79 143.28 133.75 139.09 907,156 +2.02(+1.47%)
May 11, 2022 138.17 143.35 135.55 137.07 1,142,280 -1.46(-1.05%)
May 10, 2022 142.13 143.67 134.27 138.53 1,340,200 +0.03(+0.02%)
May 09, 2022 144.49 146.16 137.66 138.50 1,213,134 -8.06(-5.50%)
May 06, 2022 150.55 150.55 142.41 146.56 989,237 -4.95(-3.27%)
May 05, 2022 159.84 159.84 148.24 151.51 873,834 -10.59(-6.53%)
May 04, 2022 160.54 163.00 153.44 162.10 802,167 +1.83(+1.14%)
May 03, 2022 163.29 163.29 157.46 160.27 602,937 -2.27(-1.40%)
May 02, 2022 156.67 162.66 154.75 162.54 886,771 +5.44(+3.46%)
Apr 29, 2022 166.00 167.34 156.78 157.10 710,951 -9.97(-5.97%)
Apr 28, 2022 163.00 169.57 159.37 167.07 775,240 +6.44(+4.01%)
Apr 27, 2022 161.58 165.35 159.03 160.63 661,120 -1.45(-0.89%)
Apr 26, 2022 167.27 167.80 160.89 162.08 863,785 -7.56(-4.46%)
Apr 25, 2022 166.82 170.49 164.20 169.64 845,745 +0.58(+0.34%)
Apr 22, 2022 175.40 176.56 168.90 169.06 746,147 -7.73(-4.37%)
Apr 21, 2022 185.20 186.10 175.80 176.79 774,142 -7.17(-3.90%)
Apr 20, 2022 183.27 184.91 179.76 183.96 881,597 +1.59(+0.87%)
Apr 19, 2022 175.68 183.04 175.44 182.37 1,142,534 +5.37(+3.03%)
Apr 18, 2022 178.72 179.98 175.07 177.00 1,186,801 -2.54(-1.41%)
Apr 14, 2022 180.05 183.40 177.19 179.54 772,788 -1.38(-0.76%)
Apr 13, 2022 176.97 182.96 176.10 180.92 1,018,412 +4.20(+2.38%)
Apr 12, 2022 176.13 181.21 174.32 176.72 1,196,585 +2.77(+1.59%)
Apr 11, 2022 169.45 175.99 168.02 173.95 1,105,905 +3.67(+2.16%)
Apr 08, 2022 167.42 172.77 164.49 170.28 983,244 +2.21(+1.31%)
Apr 07, 2022 165.06 168.80 162.67 168.07 810,775 +1.81(+1.09%)
Apr 06, 2022 163.25 167.15 158.26 166.26 825,158 +0.52(+0.31%)
Apr 05, 2022 167.37 168.74 163.16 165.74 749,930 -2.53(-1.50%)
Apr 04, 2022 162.80 169.60 162.16 168.27 868,897 +5.59(+3.44%)
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.