Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

51.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 42.87 43.03 39.84 40.11 18,437,744 -3.65(-8.34%)
Mar 30, 2022 43.74 46.99 43.06 43.76 15,635,592 -0.54(-1.22%)
Mar 29, 2022 44.97 47.00 44.02 44.30 25,797,384 +0.63(+1.44%)
Mar 28, 2022 44.99 45.14 41.10 43.67 21,712,416 -0.57(-1.29%)
Mar 25, 2022 42.59 44.79 41.94 44.24 25,979,436 -0.70(-1.56%)
Mar 24, 2022 47.71 48.31 44.52 44.94 43,264,312 -4.46(-9.03%)
Mar 23, 2022 46.83 55.38 46.24 49.40 52,442,208 +1.87(+3.93%)
Mar 22, 2022 42.78 49.43 41.83 47.53 55,653,732 +7.54(+18.85%)
Mar 21, 2022 44.94 45.98 38.50 39.99 52,232,364 -2.61(-6.13%)
Mar 18, 2022 39.66 45.97 39.16 42.60 43,269,372 +3.23(+8.20%)
Mar 17, 2022 40.85 41.07 36.81 39.37 32,394,706 -3.25(-7.63%)
Mar 16, 2022 37.12 42.97 35.64 42.62 79,584,800 +15.31(+56.06%)
Mar 15, 2022 25.52 29.75 23.21 27.31 56,745,572 +1.78(+6.97%)
Mar 14, 2022 27.97 30.83 25.41 25.53 32,904,340 -6.60(-20.54%)
Mar 11, 2022 37.06 37.07 32.09 32.13 17,284,712 -3.63(-10.15%)
Mar 10, 2022 39.77 35.02 35.76 18,245,408 -7.58(-17.49%)
Mar 09, 2022 41.13 43.83 40.21 43.34 7,714,959 +3.32(+8.30%)
Mar 08, 2022 38.47 41.75 37.17 40.02 10,919,193 +1.41(+3.65%)
Mar 07, 2022 40.10 41.62 40.10 38.61 13,814,983 -2.66(-6.45%)
Mar 04, 2022 44.40 45.35 40.90 41.27 13,183,655 -3.95(-8.74%)
Mar 03, 2022 50.08 50.10 44.53 45.22 10,363,490 -3.55(-7.28%)
Mar 02, 2022 51.14 51.16 47.92 48.77 6,099,903 -2.21(-4.34%)
Mar 01, 2022 51.68 54.79 50.64 50.98 4,445,182 -0.88(-1.70%)
Feb 28, 2022 50.72 52.24 49.87 51.86 5,553,396 +0.21(+0.41%)
Feb 25, 2022 52.18 51.97 49.63 51.65 6,888,231 +0.59(+1.16%)
Feb 24, 2022 49.00 51.11 47.57 51.06 14,116,420 -0.76(-1.47%)
Feb 23, 2022 55.07 56.58 51.62 51.82 6,229,367 -2.58(-4.74%)
Feb 22, 2022 53.73 56.60 53.73 54.40 7,377,013 -1.63(-2.91%)
Feb 18, 2022 56.03 0 -3.61(-6.05%)
Feb 17, 2022 60.03 63.14 59.39 59.64 4,990,862 -0.57(-0.95%)
Feb 16, 2022 61.75 62.40 59.72 60.21 5,970,498 -1.02(-1.67%)
Feb 15, 2022 60.34 61.30 59.00 61.23 4,840,424 +2.07(+3.50%)
Feb 14, 2022 58.57 59.80 57.53 59.16 4,524,004 -0.84(-1.40%)
Feb 11, 2022 63.14 63.68 59.44 60.00 5,648,433 -3.20(-5.06%)
Feb 10, 2022 60.84 65.18 60.10 63.20 6,747,656 +0.92(+1.48%)
Feb 09, 2022 60.51 64.78 59.76 62.28 9,153,752 +2.12(+3.52%)
Feb 08, 2022 53.88 60.53 53.41 60.16 10,332,042 +6.83(+12.81%)
Feb 07, 2022 55.40 56.65 53.24 53.33 8,160,828 -2.52(-4.51%)
Feb 04, 2022 55.30 56.54 54.23 55.85 5,404,186 +0.72(+1.31%)
Feb 03, 2022 56.24 55.13 5,130,201 -2.66(-4.60%)
Feb 02, 2022 59.68 59.87 57.20 57.79 3,429,243 -1.81(-3.04%)
Feb 01, 2022 59.74 60.87 58.58 59.60 6,212,941 -0.24(-0.40%)
Jan 31, 2022 54.35 59.97 59.84 10,638,486 +6.79(+12.80%)
Jan 28, 2022 51.00 53.09 49.09 53.05 7,473,062 +2.22(+4.37%)
Jan 27, 2022 53.90 54.00 50.30 50.83 8,426,230 -3.25(-6.01%)
Jan 26, 2022 60.98 61.32 53.03 54.08 10,703,292 -5.42(-9.11%)
Jan 25, 2022 59.65 61.62 58.87 59.50 6,113,660 -1.02(-1.69%)
Jan 24, 2022 60.00 60.57 57.97 60.52 9,178,090 -1.89(-3.03%)
Jan 21, 2022 66.00 66.73 61.82 62.41 7,714,431 -3.71(-5.61%)
Jan 20, 2022 69.22 71.27 66.03 66.12 13,752,178 +1.77(+2.75%)
Jan 19, 2022 62.16 66.35 62.16 64.35 11,303,539 +2.82(+4.58%)
Jan 18, 2022 58.32 63.44 58.21 61.53 7,817,549 +1.12(+1.85%)
Jan 14, 2022 60.41 0 +2.79(+4.84%)
Jan 13, 2022 58.30 59.80 57.45 57.62 5,183,919 -2.76(-4.57%)
Jan 12, 2022 62.50 63.78 60.00 60.38 8,838,000 +0.36(+0.60%)
Jan 11, 2022 57.44 61.42 56.51 60.02 9,532,804 +3.03(+5.32%)
Jan 10, 2022 56.35 57.75 54.20 56.99 9,117,780 +1.09(+1.95%)
Jan 07, 2022 53.05 58.14 52.70 55.90 12,497,188 +3.77(+7.23%)
Jan 06, 2022 49.04 53.68 47.67 52.13 14,493,372 +3.60(+7.42%)
Jan 05, 2022 48.98 51.88 48.05 48.53 9,626,860 -1.29(-2.59%)
Jan 04, 2022 54.11 54.11 49.04 49.82 16,340,306 -6.28(-11.19%)
Jan 03, 2022 58.35 58.87 55.03 56.10 6,937,524 -2.20(-3.77%)
Dec 31, 2021 57.93 59.96 57.31 58.30 5,673,053 -1.15(-1.93%)
Dec 30, 2021 53.38 60.49 52.53 59.45 8,470,372 +5.44(+10.07%)
Dec 29, 2021 55.47 55.78 53.66 54.01 4,806,890 -2.03(-3.62%)
Dec 28, 2021 56.66 56.70 55.11 56.04 4,031,879 -0.92(-1.62%)
Dec 27, 2021 57.45 59.93 56.75 56.96 3,457,587 -0.75(-1.30%)
Dec 23, 2021 56.70 151.81 55.06 57.71 4,918,211 -0.73(-1.25%)
Dec 22, 2021 57.09 58.79 56.29 58.44 4,375,983 -0.87(-1.47%)
Dec 21, 2021 56.00 59.73 55.77 59.31 6,941,473 +4.53(+8.27%)
Dec 20, 2021 56.12 56.18 54.00 54.78 7,890,411 -3.28(-5.65%)
Dec 17, 2021 55.35 58.49 54.07 58.06 8,273,369 +0.97(+1.70%)
Dec 16, 2021 59.78 60.37 56.02 57.09 7,559,692 -2.04(-3.45%)
Dec 15, 2021 60.08 60.08 55.84 59.13 8,218,073 -2.49(-4.04%)
Dec 14, 2021 59.50 62.63 58.86 61.62 5,191,986 +0.01(+0.02%)
Dec 13, 2021 62.85 63.01 59.56 61.61 6,667,372 -2.01(-3.16%)
Dec 10, 2021 63.39 64.52 62.48 63.62 10,152,350 +1.44(+2.32%)
Dec 09, 2021 62.56 65.27 61.90 62.18 6,423,109 -0.25(-0.40%)
Dec 08, 2021 61.00 64.70 60.00 62.43 8,309,928 -0.60(-0.95%)
Dec 07, 2021 62.18 64.19 60.80 63.03 17,336,904 -89.32(-58.63%)
Dec 06, 2021 54.73 152.35 52.00 152.35 12,923,031 +97.91(+179.85%)
Dec 03, 2021 55.17 57.00 51.91 54.44 21,948,000 -4.84(-8.16%)
Dec 02, 2021 60.00 61.15 57.36 59.28 12,795,878 -2.83(-4.56%)
Dec 01, 2021 68.42 68.84 61.86 62.11 12,942,023 -4.39(-6.60%)
Nov 30, 2021 70.01 70.74 65.90 66.50 11,675,790 -5.46(-7.59%)
Nov 29, 2021 68.17 72.38 67.45 71.96 13,260,988 +3.50(+5.11%)
Nov 26, 2021 73.91 74.84 65.51 68.46 23,279,944 -17.70(-20.54%)
Nov 24, 2021 79.90 87.14 79.06 86.16 6,420,101 -15.02(-14.85%)
Nov 23, 2021 78.95 175.29 78.25 101.18 5,966,503 +21.66(+27.24%)
Nov 22, 2021 81.93 84.06 78.02 79.52 9,647,316 -2.35(-2.87%)
Nov 19, 2021 85.69 86.45 81.37 81.87 7,266,601 -3.21(-3.77%)
Nov 18, 2021 86.75 85.38 84.87 85.08 7,258,246 -4.02(-4.51%)
Nov 17, 2021 93.21 93.40 89.10 89.10 4,468,793 -4.86(-5.17%)
Nov 16, 2021 93.33 95.10 92.32 93.96 3,816,266 +2.59(+2.83%)
Nov 15, 2021 94.76 95.02 90.39 91.37 6,149,377 -3.63(-3.82%)
Nov 12, 2021 91.74 95.58 91.22 95.00 6,465,796 +2.13(+2.29%)
Nov 11, 2021 89.81 93.20 88.95 92.87 6,774,156 +6.36(+7.35%)
Nov 10, 2021 84.34 86.51 7,479,200 +3.27(+3.93%)
Nov 09, 2021 83.15 85.10 82.13 83.24 4,478,743 +0.00(+0.00%)
Nov 08, 2021 84.06 84.65 83.16 83.24 4,774,057 -0.43(-0.51%)
Nov 05, 2021 86.97 86.97 83.06 83.67 5,510,369 -3.00(-3.46%)
Nov 04, 2021 94.01 94.29 86.03 86.67 7,110,923 -5.72(-6.19%)
Nov 03, 2021 93.03 93.15 91.37 92.39 2,668,203 +0.11(+0.12%)
Nov 02, 2021 91.07 92.78 90.82 92.28 3,134,638 -1.20(-1.28%)
Nov 01, 2021 89.05 93.72 92.31 93.48 5,389,564 +4.56(+5.13%)
Oct 29, 2021 91.10 91.98 88.50 88.92 4,527,733 -3.53(-3.82%)
Oct 28, 2021 90.02 92.61 88.95 92.45 4,895,866 +0.16(+0.17%)
Oct 27, 2021 93.22 95.23 91.45 92.29 4,743,298 -0.90(-0.97%)
Oct 26, 2021 101.60 93.19 6,418,347 -7.45(-7.40%)
Oct 25, 2021 99.55 102.02 98.50 100.64 4,715,906 +1.59(+1.61%)
Oct 22, 2021 99.85 98.62 99.05 10,357,229 +1.85(+1.90%)
Oct 21, 2021 98.74 99.59 96.34 97.20 6,097,614 -2.20(-2.21%)
Oct 20, 2021 100.29 102.51 97.34 99.40 6,844,235 +1.88(+1.93%)
Oct 19, 2021 99.87 100.39 96.21 97.52 6,872,346 +0.52(+0.54%)
Oct 18, 2021 93.25 97.50 92.85 97.00 4,441,129 +2.99(+3.18%)
Oct 15, 2021 94.38 95.92 92.54 94.01 5,988,484 -0.07(-0.07%)
Oct 14, 2021 96.99 98.00 92.31 94.08 7,435,814 -3.50(-3.59%)
Oct 13, 2021 95.82 99.19 95.34 97.58 5,328,972 +4.06(+4.34%)
Oct 12, 2021 94.50 97.11 93.24 93.52 4,442,778 -1.31(-1.38%)
Oct 11, 2021 99.82 100.29 94.83 94.83 6,899,267 -1.39(-1.44%)
Oct 08, 2021 95.73 97.00 94.32 96.22 7,394,479 +1.27(+1.34%)
Oct 07, 2021 94.00 95.87 92.17 94.95 9,274,144 +5.77(+6.47%)
Oct 06, 2021 85.27 90.30 84.82 89.18 4,396,225 +1.76(+2.01%)
Oct 05, 2021 85.50 88.65 85.50 87.42 5,035,388 +2.34(+2.75%)
Oct 04, 2021 85.88 86.27 83.75 85.08 7,907,183 -3.07(-3.48%)
Oct 01, 2021 90.54 91.53 87.58 88.15 4,471,437 -2.52(-2.78%)
Sep 30, 2021 89.06 91.64 88.51 90.67 6,264,188 +1.61(+1.81%)
Sep 29, 2021 89.12 91.86 87.55 89.06 7,134,929 +0.06(+0.07%)
Sep 28, 2021 93.08 93.84 88.10 89.00 11,689,956 -7.32(-7.60%)
Sep 27, 2021 92.86 96.55 91.00 96.32 6,244,632 +1.85(+1.96%)
Sep 24, 2021 96.22 96.30 93.55 94.47 4,667,622 -3.81(-3.88%)
Sep 23, 2021 96.86 98.68 95.28 98.28 3,706,134 +0.68(+0.70%)
Sep 22, 2021 95.24 99.68 95.20 97.60 4,948,206 +2.50(+2.63%)
Sep 21, 2021 94.94 96.24 93.89 95.10 4,315,276 +0.92(+0.98%)
Sep 20, 2021 96.89 97.65 91.61 94.18 9,033,847 -6.55(-6.50%)
Sep 17, 2021 101.66 102.00 99.06 100.73 6,701,613 +0.83(+0.83%)
Sep 16, 2021 97.55 100.65 96.64 99.90 4,955,593 +0.60(+0.60%)
Sep 15, 2021 99.70 99.83 96.78 99.30 9,194,506 -2.48(-2.44%)
Sep 14, 2021 102.15 103.60 100.97 101.78 4,053,778 -2.38(-2.28%)
Sep 13, 2021 102.15 104.86 99.10 104.16 8,192,676 +0.41(+0.40%)
Sep 10, 2021 106.46 107.61 103.09 103.75 4,806,587 -0.55(-0.53%)
Sep 09, 2021 101.90 105.36 101.26 104.30 4,959,712 -0.42(-0.40%)
Sep 08, 2021 107.20 108.11 102.53 104.72 7,359,462 -3.02(-2.80%)
Sep 07, 2021 106.29 109.00 104.23 107.74 17,757,408 +5.51(+5.39%)
Sep 03, 2021 100.53 103.81 100.46 102.23 6,570,937 -0.53(-0.52%)
Sep 02, 2021 103.77 105.45 100.00 102.76 11,384,318 -4.07(-3.81%)
Sep 01, 2021 100.30 109.79 100.20 106.83 15,616,138 +6.81(+6.81%)
Aug 31, 2021 99.10 101.17 95.28 100.02 14,917,724 +5.04(+5.31%)
Aug 30, 2021 94.30 95.86 90.17 94.98 7,792,047 +0.35(+0.37%)
Aug 27, 2021 96.50 97.24 93.01 94.63 6,822,644 -1.23(-1.28%)
Aug 26, 2021 96.97 98.87 94.60 95.86 7,597,175 -1.98(-2.02%)
Aug 25, 2021 97.47 98.93 95.85 97.84 10,579,855 -1.28(-1.29%)
Aug 24, 2021 90.94 99.77 90.93 99.12 42,105,628 +18.04(+22.25%)
Aug 23, 2021 79.00 81.68 76.38 81.08 10,715,308 +3.79(+4.90%)
Aug 20, 2021 77.69 81.40 76.30 77.29 9,950,777 +2.60(+3.48%)
Aug 19, 2021 76.08 76.84 74.12 74.69 10,021,104 -6.27(-7.74%)
Aug 18, 2021 80.98 82.26 78.29 80.96 5,594,403 +1.51(+1.90%)
Aug 17, 2021 79.00 82.64 77.01 79.45 9,347,872 -2.77(-3.37%)
Aug 16, 2021 82.64 83.07 80.93 82.22 6,500,526 -2.16(-2.56%)
Aug 13, 2021 87.27 87.29 83.68 84.38 4,678,287 -3.04(-3.48%)
Aug 12, 2021 87.93 87.93 85.30 87.42 4,197,535 -2.19(-2.44%)
Aug 11, 2021 92.82 93.28 89.38 89.61 3,485,994 -1.98(-2.16%)
Aug 10, 2021 95.00 95.51 91.32 91.59 4,298,224 -1.12(-1.21%)
Aug 09, 2021 88.40 93.81 87.58 92.71 4,932,858 +5.25(+6.00%)
Aug 06, 2021 90.00 90.79 86.06 87.46 4,860,661 -1.28(-1.44%)
Aug 05, 2021 88.65 90.34 86.36 88.74 4,356,280 -0.54(-0.60%)
Aug 04, 2021 90.00 93.19 89.00 89.28 8,211,495 +0.37(+0.42%)
Aug 03, 2021 89.31 90.78 87.44 88.91 5,394,557 -2.57(-2.81%)
Aug 02, 2021 91.72 92.21 87.62 91.48 5,803,154 -0.13(-0.14%)
Jul 30, 2021 89.52 92.44 88.84 91.61 6,002,311 -0.49(-0.53%)
Jul 29, 2021 95.80 96.38 89.07 92.10 10,928,194 +0.21(+0.23%)
Jul 28, 2021 86.39 92.77 85.15 91.89 21,796,156 +12.36(+15.54%)
Jul 27, 2021 84.30 87.63 77.66 79.53 28,217,976 -9.18(-10.35%)
Jul 26, 2021 89.74 95.33 87.35 88.71 16,252,680 -8.60(-8.84%)
Jul 23, 2021 100.23 100.58 95.97 97.31 11,854,593 -7.65(-7.29%)
Jul 22, 2021 105.72 105.90 103.68 104.96 3,567,986 +0.44(+0.42%)
Jul 21, 2021 102.00 105.34 101.30 104.52 5,450,917 +2.27(+2.22%)
Jul 20, 2021 104.46 104.84 101.09 102.25 7,030,202 -2.44(-2.33%)
Jul 19, 2021 105.27 106.25 102.71 104.69 10,101,446 -2.76(-2.57%)
Jul 16, 2021 110.75 111.53 106.56 107.45 7,207,979 -3.29(-2.97%)
Jul 15, 2021 108.94 112.66 108.90 110.74 6,193,762 +1.80(+1.65%)
Jul 14, 2021 109.72 109.82 105.46 108.94 7,618,321 -3.13(-2.79%)
Jul 13, 2021 111.69 114.88 109.35 112.07 5,583,006 +1.55(+1.40%)
Jul 12, 2021 110.52 111.24 108.50 110.52 3,955,070 -0.55(-0.50%)
Jul 09, 2021 110.55 111.58 107.17 111.07 6,203,982 +2.30(+2.11%)
Jul 08, 2021 103.72 109.90 103.30 108.77 7,340,842 -1.52(-1.38%)
Jul 07, 2021 113.93 114.12 109.02 110.29 7,891,593 -2.81(-2.48%)
Jul 06, 2021 115.44 115.44 111.25 113.10 12,088,919 -6.10(-5.12%)
Jul 02, 2021 121.31 123.31 118.03 119.20 6,586,017 -2.64(-2.17%)
Jul 01, 2021 128.02 128.60 121.61 121.84 6,317,017 -5.18(-4.08%)
Jun 30, 2021 132.14 132.50 126.92 127.02 7,398,124 -6.53(-4.89%)
Jun 29, 2021 124.73 133.81 122.56 133.55 9,961,223 +8.64(+6.92%)
Jun 28, 2021 127.32 130.45 124.05 124.91 7,863,551 -2.69(-2.11%)
Jun 25, 2021 129.99 130.47 125.06 127.60 5,738,852 -0.12(-0.09%)
Jun 24, 2021 122.80 129.20 122.00 127.72 8,405,871 +6.11(+5.02%)
Jun 23, 2021 120.25 122.67 118.36 121.61 7,052,653 +3.31(+2.80%)
Jun 22, 2021 120.00 122.36 116.97 118.30 6,368,384 -2.48(-2.05%)
Jun 21, 2021 124.43 124.71 119.25 120.78 5,509,841 -4.25(-3.40%)
Jun 18, 2021 125.30 128.67 124.26 125.03 13,217,835 -0.76(-0.60%)
Jun 17, 2021 122.82 125.91 121.60 125.79 5,058,803 +2.97(+2.42%)
Jun 16, 2021 120.93 123.93 120.40 122.82 3,500,579 +0.91(+0.75%)
Jun 15, 2021 121.87 125.70 121.64 121.91 4,126,459 +0.30(+0.25%)
Jun 14, 2021 122.01 122.15 119.15 121.61 4,546,286 -0.36(-0.30%)
Jun 11, 2021 123.00 123.60 120.96 121.97 4,581,380 -1.23(-1.00%)
Jun 10, 2021 125.52 126.20 121.94 123.20 5,805,332 -2.32(-1.85%)
Jun 09, 2021 128.08 130.93 125.19 125.52 5,127,260 -1.48(-1.17%)
Jun 08, 2021 128.21 128.76 124.94 127.00 5,267,007 -0.93(-0.73%)
Jun 07, 2021 130.01 131.69 126.81 127.93 6,155,372 -4.24(-3.21%)
Jun 04, 2021 134.70 136.37 131.65 132.17 4,380,807 -1.28(-0.96%)
Jun 03, 2021 135.29 136.74 131.51 133.45 7,183,936 -6.45(-4.61%)
Jun 02, 2021 137.63 140.11 136.20 139.90 6,036,902 +0.56(+0.40%)
Jun 01, 2021 132.54 143.11 132.37 139.34 20,837,072 +14.46(+11.58%)
May 28, 2021 120.90 127.60 119.35 124.88 8,840,367 +5.22(+4.36%)
May 27, 2021 124.46 124.48 119.05 119.66 14,707,649 -3.91(-3.16%)
May 26, 2021 137.15 137.15 121.50 123.57 20,271,274 -7.25(-5.54%)
May 25, 2021 133.21 137.23 130.20 130.82 6,709,553 +0.41(+0.31%)
May 24, 2021 130.71 131.79 128.70 130.41 3,783,389 +1.12(+0.87%)
May 21, 2021 131.34 132.04 129.01 129.29 2,883,988 -1.71(-1.31%)
May 20, 2021 127.75 132.99 127.25 131.00 7,067,694 +3.83(+3.01%)
May 19, 2021 118.21 127.53 118.13 127.17 5,541,251 +4.93(+4.03%)
May 18, 2021 119.07 124.52 118.92 122.24 5,424,325 +4.22(+3.58%)
May 17, 2021 117.35 118.65 115.27 118.02 4,146,673 -0.31(-0.26%)
May 14, 2021 116.81 118.73 112.33 118.33 7,514,740 +3.10(+2.69%)
May 13, 2021 124.32 124.63 114.02 115.23 9,261,852 -8.83(-7.11%)
May 12, 2021 123.81 128.86 123.03 124.06 5,131,180 -1.77(-1.41%)
May 11, 2021 114.87 126.36 114.60 125.83 6,129,206 +4.23(+3.48%)
May 10, 2021 127.50 127.50 116.22 121.60 16,441,403 -12.19(-9.11%)
May 07, 2021 134.26 137.28 131.51 133.79 3,069,776 -0.86(-0.64%)
May 06, 2021 130.72 137.80 130.00 134.65 4,339,745 +3.54(+2.70%)
May 05, 2021 132.10 134.60 130.22 131.11 2,375,146 -1.06(-0.80%)
May 04, 2021 132.97 134.34 129.41 132.17 3,854,569 -1.26(-0.94%)
May 03, 2021 133.05 137.77 131.38 133.43 4,631,219 -0.50(-0.37%)
Apr 30, 2021 135.43 139.58 133.33 133.93 4,773,800 -3.56(-2.59%)
Apr 29, 2021 143.00 143.00 136.08 137.49 3,360,799 -4.88(-3.43%)
Apr 28, 2021 141.34 144.35 139.81 142.37 3,502,956 +2.29(+1.63%)
Apr 27, 2021 142.50 143.13 138.40 140.08 3,107,179 -1.42(-1.00%)
Apr 26, 2021 135.21 141.65 134.79 141.50 3,964,845 +2.89(+2.08%)
Apr 23, 2021 135.99 140.33 135.56 138.61 4,772,800 +5.29(+3.97%)
Apr 22, 2021 129.63 136.18 128.34 133.32 6,531,024 +4.65(+3.61%)
Apr 21, 2021 124.00 129.10 122.97 128.67 6,006,780 +3.06(+2.44%)
Apr 20, 2021 132.20 132.22 123.48 125.61 8,347,597 -7.19(-5.41%)
Apr 19, 2021 132.99 135.70 131.09 132.80 4,958,144 -0.51(-0.38%)
Apr 16, 2021 134.27 135.60 131.99 133.31 3,633,200 +0.93(+0.70%)
Apr 15, 2021 134.85 134.92 131.01 132.38 3,154,907 -0.23(-0.17%)
Apr 14, 2021 135.51 136.10 131.83 132.61 3,743,631 -2.54(-1.88%)
Apr 13, 2021 133.00 136.74 132.60 135.15 5,857,575 +1.38(+1.03%)
Apr 12, 2021 135.98 138.47 131.40 133.77 6,801,564 -3.85(-2.80%)
Apr 09, 2021 138.30 139.73 136.02 137.62 4,360,800 -2.58(-1.84%)
Apr 08, 2021 142.65 142.65 139.61 140.20 5,337,337 +2.31(+1.68%)
Apr 07, 2021 145.90 145.90 136.66 137.89 7,317,899 -10.24(-6.91%)
Apr 06, 2021 143.64 152.06 142.88 148.13 7,088,478 +5.22(+3.65%)
Apr 05, 2021 143.75 144.45 139.21 142.91 4,727,235 -1.02(-0.71%)
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.
 
bottom clear