Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hubspot Inc (NY: HUBS )

597.95 +10.80 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 443.67 469.37 441.39 454.21 637,183 +18.58(+4.27%)
Mar 30, 2021 421.77 438.41 415.42 435.63 374,863 +12.09(+2.85%)
Mar 29, 2021 441.00 446.06 420.00 423.54 344,127 -16.41(-3.73%)
Mar 26, 2021 443.78 450.78 429.73 439.95 386,500 -0.52(-0.12%)
Mar 25, 2021 428.68 442.06 421.52 440.47 437,761 +2.43(+0.55%)
Mar 24, 2021 458.00 458.20 435.17 438.04 404,462 -19.81(-4.33%)
Mar 23, 2021 458.23 464.69 452.19 457.85 498,025 -1.80(-0.39%)
Mar 22, 2021 449.10 463.23 449.10 459.65 554,944 +11.43(+2.55%)
Mar 19, 2021 438.18 457.49 429.07 448.22 1,281,300 +16.91(+3.92%)
Mar 18, 2021 458.08 458.44 428.01 431.31 942,380 -36.46(-7.79%)
Mar 17, 2021 462.96 480.00 448.45 467.77 826,985 -1.13(-0.24%)
Mar 16, 2021 473.63 492.26 463.36 468.90 361,530 -8.36(-1.75%)
Mar 15, 2021 482.43 485.84 469.07 477.26 446,054 -4.64(-0.96%)
Mar 12, 2021 470.34 483.36 460.19 481.90 330,000 +3.86(+0.81%)
Mar 11, 2021 468.02 485.85 465.64 478.04 677,741 +25.12(+5.55%)
Mar 10, 2021 472.94 481.74 450.22 452.92 730,872 +2.92(+0.65%)
Mar 09, 2021 446.71 455.01 440.89 450.00 813,304 +28.19(+6.68%)
Mar 08, 2021 455.41 467.43 418.51 421.81 635,163 -36.66(-8.00%)
Mar 05, 2021 465.47 468.10 426.00 458.47 754,900 -2.53(-0.55%)
Mar 04, 2021 486.01 502.54 439.89 461.00 1,099,426 -37.00(-7.43%)
Mar 03, 2021 515.00 517.00 494.67 498.00 445,535 -19.39(-3.75%)
Mar 02, 2021 530.84 531.81 515.37 517.39 452,883 -9.22(-1.75%)
Mar 01, 2021 522.00 528.41 506.87 526.61 393,363 +11.61(+2.25%)
Feb 26, 2021 499.23 521.99 491.90 515.00 511,700 +19.39(+3.91%)
Feb 25, 2021 517.95 523.20 490.13 495.61 428,254 -23.12(-4.46%)
Feb 24, 2021 505.73 522.31 500.10 518.73 427,828 +15.12(+3.00%)
Feb 23, 2021 503.00 522.23 484.23 503.61 980,537 -24.56(-4.65%)
Feb 22, 2021 539.62 547.47 525.13 528.17 844,737 -15.32(-2.82%)
Feb 19, 2021 521.87 543.69 521.00 543.49 554,600 +25.99(+5.02%)
Feb 18, 2021 518.00 526.13 508.35 517.50 415,133 -5.83(-1.11%)
Feb 17, 2021 520.00 525.38 501.55 523.33 647,098 -4.31(-0.82%)
Feb 16, 2021 504.18 529.23 502.18 527.64 880,249 +25.24(+5.02%)
Feb 12, 2021 517.02 527.69 497.07 502.40 1,627,800 +70.64(+16.36%)
Feb 11, 2021 433.98 438.00 418.77 431.76 707,778 +8.31(+1.96%)
Feb 10, 2021 424.00 430.81 412.59 423.45 411,812 +0.84(+0.20%)
Feb 09, 2021 419.82 426.61 419.00 422.61 388,567 +3.62(+0.86%)
Feb 08, 2021 420.00 430.53 413.15 418.99 421,047 +3.64(+0.88%)
Feb 05, 2021 410.28 415.63 402.50 415.35 404,400 +7.60(+1.86%)
Feb 04, 2021 400.00 412.19 398.52 407.75 384,542 +11.93(+3.01%)
Feb 03, 2021 396.05 399.58 388.56 395.82 229,311 +0.27(+0.07%)
Feb 02, 2021 383.89 396.72 381.17 395.55 466,530 +13.81(+3.62%)
Feb 01, 2021 381.53 386.82 372.38 381.74 391,286 +9.54(+2.56%)
Jan 29, 2021 367.83 375.59 359.84 372.20 388,300 -0.14(-0.04%)
Jan 28, 2021 356.08 376.33 355.00 372.34 614,598 +22.35(+6.39%)
Jan 27, 2021 360.86 366.78 347.78 349.99 700,165 -22.37(-6.01%)
Jan 26, 2021 386.00 392.12 370.20 372.36 588,445 -11.89(-3.09%)
Jan 25, 2021 396.75 399.07 379.32 384.25 538,740 -9.23(-2.35%)
Jan 22, 2021 391.86 396.24 387.37 393.48 498,500 +4.72(+1.21%)
Jan 21, 2021 399.00 399.00 388.20 388.76 441,127 -6.90(-1.74%)
Jan 20, 2021 397.04 399.45 389.94 395.66 253,312 +7.18(+1.85%)
Jan 19, 2021 386.35 391.67 383.52 388.48 399,658 +3.90(+1.01%)
Jan 15, 2021 390.79 395.23 381.27 384.58 250,700 -3.80(-0.98%)
Jan 14, 2021 400.48 408.18 387.00 388.38 434,707 -11.94(-2.98%)
Jan 13, 2021 409.39 414.67 400.01 400.32 282,895 -6.75(-1.66%)
Jan 12, 2021 404.00 408.88 399.73 407.07 274,559 +4.61(+1.15%)
Jan 11, 2021 398.24 409.26 394.90 402.46 271,049 -0.39(-0.10%)
Jan 08, 2021 401.79 412.34 398.46 402.85 347,800 +6.18(+1.56%)
Jan 07, 2021 377.38 397.13 377.38 396.67 409,216 +21.79(+5.81%)
Jan 06, 2021 372.30 378.84 368.90 374.88 630,546 -7.15(-1.87%)
Jan 05, 2021 393.02 393.02 380.92 382.03 713,818 -5.71(-1.47%)
Jan 04, 2021 396.44 397.81 376.98 387.74 477,907 -8.70(-2.19%)
Dec 31, 2020 396.44 396.44 396.44 239,634 +1.23(+0.31%)
Dec 30, 2020 398.49 400.77 393.41 395.21 239,634 +1.74(+0.44%)
Dec 29, 2020 400.88 403.66 386.25 393.47 313,966 -4.03(-1.01%)
Dec 28, 2020 417.97 419.35 395.40 397.50 290,119 -17.26(-4.16%)
Dec 24, 2020 409.44 416.00 407.46 414.76 146,000 +3.84(+0.93%)
Dec 23, 2020 418.15 419.90 408.76 410.92 349,111 -7.30(-1.75%)
Dec 22, 2020 411.95 420.61 411.27 418.22 620,124 +8.01(+1.95%)
Dec 21, 2020 404.52 414.00 401.42 410.21 640,669 +5.66(+1.40%)
Dec 18, 2020 396.20 405.12 390.61 404.55 1,487,800 +10.74(+2.73%)
Dec 17, 2020 381.72 394.23 381.72 393.81 636,601 +15.27(+4.03%)
Dec 16, 2020 383.26 383.50 372.12 378.54 693,756 -1.36(-0.36%)
Dec 15, 2020 379.83 382.09 375.78 379.90 386,472 -2.07(-0.54%)
Dec 14, 2020 389.38 390.02 370.36 381.97 767,181 -9.37(-2.39%)
Dec 11, 2020 391.81 396.65 387.28 391.34 361,600 -3.80(-0.96%)
Dec 10, 2020 376.20 403.18 375.91 395.14 734,695 +15.57(+4.10%)
Dec 09, 2020 387.09 392.10 376.82 379.57 503,287 -5.30(-1.38%)
Dec 08, 2020 387.47 391.50 381.74 384.87 386,636 -0.30(-0.08%)
Dec 07, 2020 390.58 396.40 380.92 385.17 452,010 -2.04(-0.53%)
Dec 04, 2020 389.55 396.05 384.62 387.21 584,400 -0.63(-0.16%)
Dec 03, 2020 388.08 392.92 385.98 387.84 449,192 +1.68(+0.44%)
Dec 02, 2020 386.20 390.08 380.04 386.16 613,145 -3.59(-0.92%)
Dec 01, 2020 392.00 397.53 387.91 389.75 720,937 -4.58(-1.16%)
Nov 30, 2020 398.70 401.66 380.42 394.33 2,793,015 -2.50(-0.63%)
Nov 27, 2020 382.92 396.87 382.92 396.83 486,500 +16.64(+4.38%)
Nov 25, 2020 362.93 381.66 362.93 380.19 574,600 +17.26(+4.76%)
Nov 24, 2020 374.41 378.20 360.20 362.93 469,187 -8.01(-2.16%)
Nov 23, 2020 372.00 375.74 364.73 370.94 306,237 -0.49(-0.13%)
Nov 20, 2020 366.96 375.28 364.78 371.43 320,000 +5.36(+1.46%)
Nov 19, 2020 363.63 369.06 358.91 366.07 284,803 +6.67(+1.86%)
Nov 18, 2020 357.21 365.70 354.70 359.40 370,076 +3.74(+1.05%)
Nov 17, 2020 342.39 356.28 342.39 355.66 240,727 +7.43(+2.13%)
Nov 16, 2020 346.55 357.21 343.98 348.23 421,022 -1.18(-0.34%)
Nov 13, 2020 354.70 356.72 341.81 349.41 524,300 -4.06(-1.15%)
Nov 12, 2020 345.00 354.12 345.00 353.47 372,849 +8.47(+2.46%)
Nov 11, 2020 345.00 354.17 344.85 345.00 765,021 +4.65(+1.37%)
Nov 10, 2020 338.01 341.97 329.72 340.35 826,620 -5.22(-1.51%)
Nov 09, 2020 369.00 378.00 345.05 345.57 976,560 -34.48(-9.07%)
Nov 06, 2020 371.01 395.76 357.58 380.05 1,193,100 +43.84(+13.04%)
Nov 05, 2020 333.50 337.61 329.28 336.21 776,156 +10.14(+3.11%)
Nov 04, 2020 313.42 327.44 312.39 326.07 601,360 +27.10(+9.06%)
Nov 03, 2020 290.88 302.21 288.48 298.97 388,857 +8.09(+2.78%)
Nov 02, 2020 293.45 297.85 283.87 290.88 381,575 +0.81(+0.28%)
Oct 30, 2020 296.01 296.01 284.25 290.07 418,900 -8.35(-2.80%)
Oct 29, 2020 301.44 303.27 294.81 298.42 447,883 +0.89(+0.30%)
Oct 28, 2020 300.00 301.52 292.91 297.53 334,924 -7.03(-2.31%)
Oct 27, 2020 309.81 312.85 301.93 304.56 470,176 -1.76(-0.57%)
Oct 26, 2020 312.73 318.67 302.25 306.32 329,969 -9.28(-2.94%)
Oct 23, 2020 309.16 315.71 303.03 315.60 344,400 +6.36(+2.06%)
Oct 22, 2020 307.53 310.39 300.45 309.24 423,961 +1.18(+0.38%)
Oct 21, 2020 312.13 313.13 304.01 308.06 326,922 -1.73(-0.56%)
Oct 20, 2020 310.00 314.76 309.20 309.79 208,222 -1.85(-0.59%)
Oct 19, 2020 319.04 319.66 310.20 311.64 240,506 +0.38(+0.12%)
Oct 16, 2020 316.25 318.97 309.90 311.26 192,700 -0.93(-0.30%)
Oct 15, 2020 305.02 313.38 304.10 312.19 272,555 -1.17(-0.37%)
Oct 14, 2020 323.80 325.44 310.08 313.36 270,514 -5.97(-1.87%)
Oct 13, 2020 322.00 326.25 318.59 319.33 478,979 -3.41(-1.06%)
Oct 12, 2020 328.99 330.72 319.25 322.74 393,164 +1.17(+0.36%)
Oct 09, 2020 313.02 322.71 313.02 321.57 490,700 +11.84(+3.82%)
Oct 08, 2020 311.83 311.83 302.35 309.73 432,628 +5.12(+1.68%)
Oct 07, 2020 299.00 305.98 295.54 304.61 497,038 +11.27(+3.84%)
Oct 06, 2020 289.51 299.92 289.51 293.34 459,924 +3.82(+1.32%)
Oct 05, 2020 287.44 293.33 286.03 289.52 473,262 +4.07(+1.43%)
Oct 02, 2020 288.25 291.00 281.57 285.45 584,700 -7.99(-2.72%)
Oct 01, 2020 296.19 298.09 289.24 293.44 473,199 +1.21(+0.41%)
Sep 30, 2020 298.18 299.36 289.06 292.23 396,284 -7.36(-2.46%)
Sep 29, 2020 302.19 303.86 297.65 299.59 285,305 -2.27(-0.75%)
Sep 28, 2020 296.55 303.67 295.46 301.86 388,710 +7.83(+2.66%)
Sep 25, 2020 283.85 297.10 280.81 294.03 428,200 +10.85(+3.83%)
Sep 24, 2020 279.55 286.83 272.28 283.18 447,123 +0.01(+0.00%)
Sep 23, 2020 286.20 293.42 282.50 283.17 636,512 +0.99(+0.35%)
Sep 22, 2020 285.00 285.51 275.37 282.18 487,183 -2.50(-0.88%)
Sep 21, 2020 268.87 285.57 265.39 284.68 473,903 +10.81(+3.95%)
Sep 18, 2020 272.77 276.24 267.46 273.87 644,700 +3.76(+1.39%)
Sep 17, 2020 270.69 273.56 264.06 270.11 501,250 -7.05(-2.54%)
Sep 16, 2020 284.44 288.00 276.58 277.16 308,307 -5.37(-1.90%)
Sep 15, 2020 281.49 288.13 277.06 282.53 325,072 +2.07(+0.74%)
Sep 14, 2020 279.75 282.58 274.08 280.46 319,401 +0.95(+0.34%)
Sep 11, 2020 288.57 288.66 274.04 279.51 336,700 -5.95(-2.08%)
Sep 10, 2020 287.64 297.68 283.75 285.46 549,872 +1.35(+0.48%)
Sep 09, 2020 283.26 286.31 276.80 284.11 485,929 +9.40(+3.42%)
Sep 08, 2020 269.01 285.89 268.00 274.71 518,256 -5.40(-1.93%)
Sep 04, 2020 286.00 289.08 260.79 280.11 754,700 -7.63(-2.65%)
Sep 03, 2020 295.15 299.16 281.13 287.74 565,783 -17.97(-5.88%)
Sep 02, 2020 317.41 320.89 299.05 305.71 522,480 -8.54(-2.72%)
Sep 01, 2020 302.77 315.80 301.92 314.25 460,027 +14.57(+4.86%)
Aug 31, 2020 299.98 301.94 295.38 299.68 326,550 -0.13(-0.04%)
Aug 28, 2020 298.04 304.79 297.64 299.81 307,800 +3.71(+1.25%)
Aug 27, 2020 297.30 298.68 290.70 296.10 363,720 -0.87(-0.29%)
Aug 26, 2020 290.67 302.00 290.55 296.97 563,642 +10.91(+3.81%)
Aug 25, 2020 284.00 287.87 281.74 286.06 275,783 +1.54(+0.54%)
Aug 24, 2020 287.99 289.21 282.04 284.52 355,776 +0.11(+0.04%)
Aug 21, 2020 287.20 288.88 283.81 284.41 366,700 -2.79(-0.97%)
Aug 20, 2020 284.37 289.35 283.03 287.20 393,417 +2.09(+0.73%)
Aug 19, 2020 285.00 291.82 278.81 285.11 453,349 +1.02(+0.36%)
Aug 18, 2020 284.98 286.07 279.62 284.09 541,150 +0.37(+0.13%)
Aug 17, 2020 282.68 287.25 280.81 283.72 592,274 +4.91(+1.76%)
Aug 14, 2020 279.85 284.95 274.52 278.81 1,063,000 +3.19(+1.16%)
Aug 13, 2020 256.89 276.43 254.43 275.62 1,047,744 +19.63(+7.67%)
Aug 12, 2020 257.24 261.37 254.68 255.99 361,308 -0.38(-0.15%)
Aug 11, 2020 257.38 264.41 251.45 256.37 565,886 -4.05(-1.56%)
Aug 10, 2020 257.27 264.65 251.33 260.42 844,200 +1.96(+0.76%)
Aug 07, 2020 258.66 268.43 253.42 258.46 978,000 -2.35(-0.90%)
Aug 06, 2020 257.73 264.81 249.36 260.81 1,669,367 +23.01(+9.68%)
Aug 05, 2020 232.75 239.55 230.92 237.80 939,454 +6.47(+2.80%)
Aug 04, 2020 240.33 240.33 227.32 231.33 642,947 -8.78(-3.66%)
Aug 03, 2020 236.50 242.38 235.05 240.11 366,611 +5.50(+2.34%)
Jul 31, 2020 234.86 234.86 226.13 234.61 346,600 +2.19(+0.94%)
Jul 30, 2020 227.37 233.76 224.47 232.42 263,268 +0.14(+0.06%)
Jul 29, 2020 227.01 234.23 225.20 232.28 294,914 +9.73(+4.37%)
Jul 28, 2020 226.19 227.92 222.48 222.55 146,240 -4.39(-1.93%)
Jul 27, 2020 224.96 227.46 221.63 226.94 237,545 +4.15(+1.86%)
Jul 24, 2020 221.34 225.10 215.64 222.79 258,600 -1.42(-0.63%)
Jul 23, 2020 229.08 234.37 221.63 224.21 335,738 -6.96(-3.01%)
Jul 22, 2020 232.00 236.50 228.79 231.17 311,363 +0.55(+0.24%)
Jul 21, 2020 231.90 233.40 226.76 230.62 431,514 +1.02(+0.44%)
Jul 20, 2020 222.42 230.30 222.42 229.60 408,737 +9.54(+4.34%)
Jul 17, 2020 217.23 221.18 214.74 220.06 322,800 +5.06(+2.35%)
Jul 16, 2020 215.82 218.43 210.53 215.00 387,264 -1.36(-0.63%)
Jul 15, 2020 214.14 216.36 211.66 216.36 488,660 +4.37(+2.06%)
Jul 14, 2020 215.10 218.19 205.07 211.99 951,218 -6.10(-2.80%)
Jul 13, 2020 238.17 240.39 216.55 218.09 529,236 -15.54(-6.65%)
Jul 10, 2020 237.97 238.37 231.01 233.63 396,500 -4.48(-1.88%)
Jul 09, 2020 242.09 243.58 231.54 238.11 428,834 -1.55(-0.65%)
Jul 08, 2020 230.16 239.67 228.49 239.66 626,169 +4.40(+1.87%)
Jul 07, 2020 233.33 243.16 233.01 235.26 692,548 +0.13(+0.06%)
Jul 06, 2020 236.10 242.62 233.39 235.13 790,220 +2.60(+1.12%)
Jul 02, 2020 235.39 236.19 230.66 232.53 472,200 -0.02(-0.01%)
Jul 01, 2020 223.98 233.96 222.67 232.55 511,568 +8.20(+3.66%)
Jun 30, 2020 218.63 224.90 218.10 224.35 382,174 +6.69(+3.07%)
Jun 29, 2020 225.00 225.30 213.44 217.66 626,711 -7.38(-3.28%)
Jun 26, 2020 222.31 225.94 217.21 225.04 572,100 +3.29(+1.48%)
Jun 25, 2020 220.15 224.17 219.18 221.75 555,584 +2.66(+1.21%)
Jun 24, 2020 225.17 231.17 216.63 219.09 950,136 -6.95(-3.07%)
Jun 23, 2020 228.20 229.81 224.50 226.04 554,061 +2.16(+0.96%)
Jun 22, 2020 222.08 226.00 221.01 223.88 626,401 +3.90(+1.77%)
Jun 19, 2020 215.98 223.60 215.06 219.98 988,300 +7.06(+3.32%)
Jun 18, 2020 212.34 214.93 210.74 212.92 337,906 +0.31(+0.15%)
Jun 17, 2020 215.74 217.02 211.60 212.61 347,914 -2.45(-1.14%)
Jun 16, 2020 215.19 217.11 210.53 215.06 415,663 +6.22(+2.98%)
Jun 15, 2020 200.36 209.97 199.45 208.84 539,662 +4.35(+2.13%)
Jun 12, 2020 206.95 211.23 199.00 204.49 681,500 +3.63(+1.81%)
Jun 11, 2020 205.14 208.52 198.68 200.86 947,275 -10.08(-4.78%)
Jun 10, 2020 211.19 215.25 208.88 210.94 337,759 +2.68(+1.29%)
Jun 09, 2020 213.62 215.62 207.53 208.26 515,447 -6.01(-2.80%)
Jun 08, 2020 211.79 215.06 209.33 214.27 586,752 +2.51(+1.19%)
Jun 05, 2020 206.48 212.27 205.00 211.76 586,300 +4.59(+2.22%)
Jun 04, 2020 208.20 212.59 206.10 207.17 546,914 -2.99(-1.42%)
Jun 03, 2020 212.99 214.68 208.90 210.16 444,080 -1.75(-0.83%)
Jun 02, 2020 217.49 218.38 207.51 211.91 1,529,330 -1.31(-0.61%)
Jun 01, 2020 200.74 215.95 200.01 213.22 1,722,796 +13.28(+6.64%)
May 29, 2020 193.09 200.00 190.87 199.94 471,800 +7.75(+4.03%)
May 28, 2020 191.98 198.31 191.56 192.19 492,358 -1.55(-0.80%)
May 27, 2020 191.34 193.99 181.74 193.74 400,245 +3.44(+1.81%)
May 26, 2020 197.84 200.78 189.81 190.30 524,000 -3.99(-2.05%)
May 22, 2020 191.18 196.50 190.03 194.29 384,000 +3.84(+2.02%)
May 21, 2020 190.94 192.83 187.88 190.45 283,424 -0.41(-0.21%)
May 20, 2020 192.00 195.18 188.96 190.86 356,319 +2.20(+1.17%)
May 19, 2020 187.65 193.87 187.65 188.66 487,991 +0.64(+0.34%)
May 18, 2020 189.90 193.98 186.38 188.02 502,126 +4.40(+2.40%)
May 15, 2020 179.86 187.47 178.65 183.62 869,700 +2.59(+1.43%)
May 14, 2020 173.58 181.17 167.65 181.03 523,766 +5.11(+2.90%)
May 13, 2020 179.37 182.73 170.05 175.92 714,940 -3.33(-1.86%)
May 12, 2020 184.20 185.88 175.32 179.25 847,865 -4.29(-2.34%)
May 11, 2020 180.00 185.24 179.14 183.54 1,801,787 -0.71(-0.39%)
May 08, 2020 189.02 190.79 183.81 184.25 1,085,100 -4.28(-2.27%)
May 07, 2020 180.00 194.97 180.00 188.53 1,807,165 +13.32(+7.60%)
May 06, 2020 173.50 179.06 173.28 175.21 1,166,026 +3.79(+2.21%)
May 05, 2020 161.15 172.65 161.15 171.42 811,213 +11.48(+7.18%)
May 04, 2020 158.09 161.99 154.21 159.94 612,171 -0.62(-0.39%)
May 01, 2020 163.52 165.00 154.29 160.56 1,267,100 -8.07(-4.79%)
Apr 30, 2020 168.81 173.29 166.15 168.63 1,091,186 -1.03(-0.61%)
Apr 29, 2020 158.40 170.29 158.05 169.66 1,318,203 +14.65(+9.45%)
Apr 28, 2020 154.91 156.24 147.43 155.01 774,464 +3.02(+1.99%)
Apr 27, 2020 145.89 152.79 144.12 151.99 633,929 +6.64(+4.57%)
Apr 24, 2020 141.00 147.42 139.86 145.35 490,700 +5.57(+3.98%)
Apr 23, 2020 140.54 142.36 137.16 139.78 470,918 -1.25(-0.89%)
Apr 22, 2020 136.53 144.46 136.53 141.03 583,131 +6.19(+4.59%)
Apr 21, 2020 139.30 142.07 133.89 134.84 845,512 -7.57(-5.32%)
Apr 20, 2020 144.15 149.13 140.91 142.41 720,711 -3.67(-2.51%)
Apr 17, 2020 141.14 150.21 141.13 146.08 1,038,200 +10.05(+7.39%)
Apr 16, 2020 136.57 137.87 133.47 136.03 816,734 +1.05(+0.78%)
Apr 15, 2020 137.50 139.09 133.23 134.98 922,152 -8.04(-5.62%)
Apr 14, 2020 146.97 149.77 141.16 143.02 865,294 +0.43(+0.30%)
Apr 13, 2020 141.90 142.99 135.24 142.59 787,333 +0.69(+0.49%)
Apr 09, 2020 142.71 154.09 136.13 141.90 1,468,700 +2.38(+1.71%)
Apr 08, 2020 130.19 139.79 129.00 139.52 863,333 +12.15(+9.54%)
Apr 07, 2020 129.28 135.30 123.36 127.37 1,222,612 +4.90(+4.00%)
Apr 06, 2020 119.19 125.42 119.19 122.47 683,650 +9.21(+8.13%)
Apr 03, 2020 116.43 121.42 110.58 113.26 1,111,000 -3.60(-3.08%)
Apr 02, 2020 122.81 124.40 112.21 116.86 1,963,392 -8.24(-6.59%)
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.