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

Activision Blizzard (NQ: ATVI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 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, 2022 80.40 80.75 79.93 80.11 7,487,132 -0.25(-0.31%)
Mar 30, 2022 80.51 80.66 80.31 80.36 5,134,723 -0.39(-0.48%)
Mar 29, 2022 80.15 80.75 80.15 80.75 5,527,017 +0.74(+0.92%)
Mar 28, 2022 79.31 80.07 79.18 80.01 7,267,040 +0.47(+0.59%)
Mar 25, 2022 79.67 79.97 79.50 79.54 5,384,301 -0.08(-0.10%)
Mar 24, 2022 79.35 79.65 78.96 79.62 3,717,326 +0.55(+0.70%)
Mar 23, 2022 79.15 79.84 79.03 79.07 5,308,095 -0.23(-0.29%)
Mar 22, 2022 78.90 79.43 78.90 79.30 6,452,706 +0.46(+0.58%)
Mar 21, 2022 78.84 79.10 78.41 78.84 7,753,055 +0.08(+0.10%)
Mar 18, 2022 78.75 79.36 78.55 78.76 16,205,028 -0.13(-0.16%)
Mar 17, 2022 79.48 79.48 78.61 78.89 7,985,730 -0.23(-0.29%)
Mar 16, 2022 79.78 79.85 78.74 79.12 10,725,223 -0.39(-0.49%)
Mar 15, 2022 79.43 79.80 79.15 79.51 7,351,999 -0.04(-0.05%)
Mar 14, 2022 80.05 80.44 79.45 79.55 9,533,924 -0.76(-0.95%)
Mar 11, 2022 80.80 81.20 80.18 80.31 10,714,312 -0.49(-0.61%)
Mar 10, 2022 80.77 80.57 80.80 6,981,038 -0.03(-0.04%)
Mar 09, 2022 81.37 81.48 80.66 80.83 9,914,081 -0.20(-0.25%)
Mar 08, 2022 80.42 81.44 80.32 81.03 7,519,050 +0.48(+0.60%)
Mar 07, 2022 81.18 81.50 80.40 80.55 8,544,102 -0.88(-1.08%)
Mar 04, 2022 81.36 81.83 81.29 81.43 7,529,958 -0.07(-0.09%)
Mar 03, 2022 81.55 81.65 81.09 81.50 7,019,956 +0.02(+0.02%)
Mar 02, 2022 81.34 81.67 80.94 81.48 8,034,211 +0.60(+0.74%)
Mar 01, 2022 81.14 81.50 80.58 80.88 8,028,078 -0.62(-0.76%)
Feb 28, 2022 81.05 81.57 80.89 81.50 10,263,105 +0.06(+0.07%)
Feb 25, 2022 81.15 81.53 80.99 81.44 5,700,504 +0.43(+0.53%)
Feb 24, 2022 80.10 81.18 80.02 81.01 10,381,454 +0.30(+0.37%)
Feb 23, 2022 81.04 81.12 80.44 80.71 9,375,384 -0.52(-0.64%)
Feb 22, 2022 81.15 81.87 81.11 81.23 10,982,365 +0.18(+0.22%)
Feb 18, 2022 81.05 0 +0.08(+0.10%)
Feb 17, 2022 81.46 81.50 80.89 80.97 4,948,720 -0.49(-0.60%)
Feb 16, 2022 81.45 81.78 81.09 81.46 6,486,853 -0.06(-0.07%)
Feb 15, 2022 81.60 82.00 81.35 81.52 9,030,993 +0.02(+0.02%)
Feb 14, 2022 81.49 81.63 81.11 81.50 7,019,632 +0.00(+0.00%)
Feb 11, 2022 81.50 81.83 81.08 81.50 6,970,954 +0.05(+0.06%)
Feb 10, 2022 81.12 81.94 81.08 81.45 9,060,695 -0.05(-0.06%)
Feb 09, 2022 80.55 81.86 80.15 81.50 11,407,469 +1.27(+1.58%)
Feb 08, 2022 79.68 80.79 79.55 80.23 9,106,230 +0.73(+0.92%)
Feb 07, 2022 79.79 79.98 79.32 79.50 9,083,621 +0.25(+0.32%)
Feb 04, 2022 78.45 79.83 78.40 79.25 13,259,093 +0.30(+0.38%)
Feb 03, 2022 79.25 78.70 78.95 19,956,144 -0.30(-0.38%)
Feb 02, 2022 79.08 79.70 78.93 79.25 17,382,540 +0.19(+0.24%)
Feb 01, 2022 79.08 79.75 78.77 79.06 12,223,393 +0.05(+0.06%)
Jan 31, 2022 78.87 79.01 11,664,239 -0.13(-0.16%)
Jan 28, 2022 78.80 79.13 77.77 79.14 11,203,774 +0.24(+0.30%)
Jan 27, 2022 79.10 79.72 78.65 78.90 10,907,543 +0.12(+0.15%)
Jan 26, 2022 79.64 79.91 78.63 78.78 10,305,138 -0.34(-0.43%)
Jan 25, 2022 79.75 80.59 79.01 79.12 14,393,509 -0.85(-1.06%)
Jan 24, 2022 80.74 81.84 79.45 79.97 24,380,178 -1.38(-1.70%)
Jan 21, 2022 81.91 82.00 81.15 81.35 17,143,320 -0.41(-0.50%)
Jan 20, 2022 82.29 83.04 81.65 81.76 18,988,944 -0.39(-0.47%)
Jan 19, 2022 82.64 83.06 81.50 82.15 30,470,624 -0.16(-0.19%)
Jan 18, 2022 86.76 86.90 81.45 82.31 120,230,984 +16.92(+25.87%)
Jan 14, 2022 65.39 0 +1.22(+1.90%)
Jan 13, 2022 64.91 65.00 64.01 64.17 12,787,739 -0.64(-0.99%)
Jan 12, 2022 65.23 65.54 63.81 64.81 13,993,035 -1.04(-1.58%)
Jan 11, 2022 63.09 65.98 62.93 65.85 10,727,314 +2.74(+4.34%)
Jan 10, 2022 63.89 64.24 61.99 63.11 14,991,930 -0.93(-1.45%)
Jan 07, 2022 63.99 64.89 63.33 64.04 21,467,916 +0.22(+0.34%)
Jan 06, 2022 66.16 66.26 63.71 63.82 15,069,999 -2.50(-3.77%)
Jan 05, 2022 67.20 67.86 66.26 66.32 14,985,378 -0.88(-1.31%)
Jan 04, 2022 67.84 68.01 66.93 67.20 9,463,327 -0.21(-0.31%)
Jan 03, 2022 66.44 67.67 65.80 67.41 13,208,071 +0.88(+1.32%)
Dec 31, 2021 67.32 67.64 66.30 66.53 9,475,136 +1.31(+2.00%)
Dec 30, 2021 67.20 67.89 65.22 65.22 7,508,303 -1.94(-2.88%)
Dec 29, 2021 66.57 67.18 66.19 67.16 9,121,760 +0.49(+0.73%)
Dec 28, 2021 66.06 67.59 65.60 66.67 13,806,813 +1.22(+1.86%)
Dec 27, 2021 65.24 65.73 65.00 65.45 10,640,712 +0.29(+0.45%)
Dec 23, 2021 64.01 65.39 63.85 65.16 8,721,749 +1.06(+1.65%)
Dec 22, 2021 63.26 64.12 63.14 64.10 15,089,429 +0.51(+0.80%)
Dec 21, 2021 62.25 63.64 61.45 63.59 11,097,329 +1.79(+2.90%)
Dec 20, 2021 61.01 62.23 60.67 61.80 8,765,088 +0.44(+0.72%)
Dec 17, 2021 61.10 62.06 60.60 61.36 17,113,744 -3.86(-5.92%)
Dec 16, 2021 60.55 65.22 60.18 65.22 10,072,434 +6.62(+11.30%)
Dec 15, 2021 58.60 60.51 58.60 58.60 7,380,582 -0.92(-1.55%)
Dec 14, 2021 58.16 59.88 58.15 59.52 8,791,163 +0.65(+1.10%)
Dec 13, 2021 58.60 59.45 58.02 58.87 8,599,021 +0.76(+1.31%)
Dec 10, 2021 59.16 59.41 57.47 58.11 10,160,998 -0.96(-1.62%)
Dec 09, 2021 58.60 59.81 58.52 59.07 8,518,104 -0.20(-0.34%)
Dec 08, 2021 58.78 60.01 58.03 59.27 9,784,282 +0.50(+0.85%)
Dec 07, 2021 58.92 59.27 58.28 58.77 11,552,001 +0.68(+1.17%)
Dec 06, 2021 57.53 58.45 57.24 58.09 9,407,389 +0.73(+1.27%)
Dec 03, 2021 56.98 57.44 56.40 57.36 13,287,457 +0.07(+0.12%)
Dec 02, 2021 57.28 57.95 56.62 57.29 8,604,336 +0.01(+0.02%)
Dec 01, 2021 59.11 59.21 57.19 57.28 11,607,094 -1.32(-2.25%)
Nov 30, 2021 60.01 60.43 59.73 58.60 19,284,460 -0.27(-0.46%)
Nov 29, 2021 60.88 60.95 58.87 58.87 7,748,113 -1.75(-2.88%)
Nov 26, 2021 61.28 61.68 60.18 60.62 8,305,877 -0.29(-0.48%)
Nov 24, 2021 61.84 61.84 60.75 60.91 9,681,498 -0.86(-1.39%)
Nov 23, 2021 61.85 62.92 61.33 61.77 16,564,295 -0.43(-0.69%)
Nov 22, 2021 60.93 62.41 59.77 62.20 16,583,265 -0.18(-0.29%)
Nov 19, 2021 63.75 64.09 62.17 62.38 14,493,302 -2.84(-4.36%)
Nov 18, 2021 63.60 65.22 62.54 65.22 24,260,756 +1.02(+1.59%)
Nov 17, 2021 65.53 65.64 63.50 64.20 28,761,532 -1.94(-2.93%)
Nov 16, 2021 70.55 72.14 65.46 66.14 38,213,708 -4.29(-6.09%)
Nov 15, 2021 69.32 70.62 68.14 70.43 11,626,069 +0.74(+1.06%)
Nov 12, 2021 67.72 70.04 67.34 69.69 13,922,988 +2.19(+3.24%)
Nov 11, 2021 67.25 67.53 66.02 67.50 13,228,963 +0.56(+0.84%)
Nov 10, 2021 66.73 66.94 7,960,878 -0.16(-0.24%)
Nov 09, 2021 66.99 67.55 66.53 67.10 8,809,092 +0.28(+0.42%)
Nov 08, 2021 68.43 68.43 66.62 66.82 12,815,471 -1.01(-1.49%)
Nov 05, 2021 68.57 68.78 66.92 67.83 13,716,896 -0.40(-0.59%)
Nov 04, 2021 67.47 68.74 66.65 68.23 16,202,085 +1.48(+2.22%)
Nov 03, 2021 66.25 67.19 64.55 66.75 43,740,924 -10.92(-14.06%)
Nov 02, 2021 79.29 79.37 77.03 77.67 10,327,505 -1.68(-2.12%)
Nov 01, 2021 78.94 79.89 79.83 79.35 7,569,010 +1.16(+1.48%)
Oct 29, 2021 78.93 79.37 77.73 78.19 8,370,219 -0.69(-0.87%)
Oct 28, 2021 78.60 78.96 76.65 78.88 10,840,329 +0.23(+0.29%)
Oct 27, 2021 80.22 80.30 78.55 78.65 6,261,120 -2.11(-2.61%)
Oct 26, 2021 81.81 80.42 80.76 6,421,644 -0.43(-0.53%)
Oct 25, 2021 79.43 81.51 79.39 81.19 8,756,286 +1.92(+2.42%)
Oct 22, 2021 78.62 80.92 78.62 79.27 6,960,408 +0.57(+0.72%)
Oct 21, 2021 77.72 78.74 76.72 78.70 5,914,577 +0.62(+0.79%)
Oct 20, 2021 77.52 78.08 77.08 78.08 4,537,153 +0.90(+1.17%)
Oct 19, 2021 76.77 77.20 75.95 77.18 4,237,966 +0.78(+1.02%)
Oct 18, 2021 76.14 76.72 75.24 76.40 5,396,332 +0.00(+0.00%)
Oct 15, 2021 76.50 77.07 76.19 76.40 6,472,764 +0.29(+0.38%)
Oct 14, 2021 75.94 77.16 75.57 76.11 5,471,334 +0.86(+1.14%)
Oct 13, 2021 75.34 76.10 75.02 75.25 6,598,865 +0.33(+0.44%)
Oct 12, 2021 76.45 76.54 74.59 74.92 6,640,666 -1.40(-1.83%)
Oct 11, 2021 77.74 77.75 76.26 76.32 6,326,064 -1.29(-1.66%)
Oct 08, 2021 77.76 78.36 77.25 77.61 8,885,204 +0.25(+0.32%)
Oct 07, 2021 77.27 78.50 76.77 77.36 8,526,972 +0.06(+0.08%)
Oct 06, 2021 75.93 78.03 75.69 77.30 9,476,467 +0.50(+0.65%)
Oct 05, 2021 77.25 77.65 76.23 76.80 9,771,099 -0.40(-0.52%)
Oct 04, 2021 78.19 78.32 76.86 77.20 5,955,546 -1.33(-1.69%)
Oct 01, 2021 78.06 79.04 77.20 78.53 5,861,316 +1.14(+1.47%)
Sep 30, 2021 77.56 78.41 77.00 77.39 7,538,209 +0.01(+0.01%)
Sep 29, 2021 76.53 78.93 76.50 77.38 9,700,374 +1.05(+1.38%)
Sep 28, 2021 74.66 77.08 74.66 76.33 11,156,175 +1.25(+1.66%)
Sep 27, 2021 75.03 75.95 73.69 75.08 6,514,532 -0.18(-0.24%)
Sep 24, 2021 74.50 75.59 74.11 75.26 7,429,758 +0.59(+0.79%)
Sep 23, 2021 73.13 75.47 72.71 74.67 9,311,038 +1.86(+2.55%)
Sep 22, 2021 73.19 74.03 72.20 72.81 10,290,158 -0.22(-0.30%)
Sep 21, 2021 76.61 76.64 72.94 73.03 14,206,463 -3.15(-4.13%)
Sep 20, 2021 78.64 78.82 74.87 76.18 12,231,213 -3.38(-4.25%)
Sep 17, 2021 79.42 80.50 78.00 79.56 11,009,590 +0.28(+0.35%)
Sep 16, 2021 78.32 79.60 78.04 79.28 9,376,164 +1.03(+1.32%)
Sep 15, 2021 77.73 78.77 77.10 78.25 5,526,477 +0.41(+0.53%)
Sep 14, 2021 78.78 78.88 77.66 77.84 6,234,692 -0.69(-0.88%)
Sep 13, 2021 80.12 80.76 78.15 78.53 7,336,964 -1.11(-1.39%)
Sep 10, 2021 78.16 80.84 77.34 79.64 12,103,805 +1.59(+2.04%)
Sep 09, 2021 78.81 79.41 77.13 78.05 11,324,449 -2.24(-2.79%)
Sep 08, 2021 78.47 80.31 78.27 80.29 8,227,210 +1.82(+2.32%)
Sep 07, 2021 81.40 81.42 77.89 78.47 15,534,854 -2.71(-3.34%)
Sep 03, 2021 81.21 81.65 80.78 81.18 5,606,351 -0.13(-0.16%)
Sep 02, 2021 82.75 82.85 81.14 81.31 8,434,210 -0.99(-1.20%)
Sep 01, 2021 82.73 83.38 82.02 82.30 6,226,029 -0.07(-0.08%)
Aug 31, 2021 81.48 83.38 81.20 82.37 9,477,832 +1.25(+1.54%)
Aug 30, 2021 81.50 81.56 79.92 81.12 8,414,559 -1.31(-1.59%)
Aug 27, 2021 81.45 82.66 81.30 82.43 6,000,931 +1.18(+1.45%)
Aug 26, 2021 81.59 82.49 81.19 81.25 7,364,841 +0.44(+0.54%)
Aug 25, 2021 82.12 82.12 80.00 80.81 10,409,840 -0.98(-1.20%)
Aug 24, 2021 82.75 82.81 81.19 81.79 11,799,058 -0.43(-0.52%)
Aug 23, 2021 82.93 83.49 81.89 82.22 8,665,596 -0.41(-0.50%)
Aug 20, 2021 82.87 83.67 82.22 82.63 7,367,185 -0.54(-0.65%)
Aug 19, 2021 82.21 84.53 82.19 83.17 5,449,569 +0.34(+0.41%)
Aug 18, 2021 83.60 84.14 82.77 82.83 4,558,416 -0.54(-0.65%)
Aug 17, 2021 83.05 84.39 82.47 83.37 4,780,374 -0.48(-0.57%)
Aug 16, 2021 83.50 84.03 83.05 83.85 4,320,913 +0.00(+0.00%)
Aug 13, 2021 86.30 86.39 83.45 83.85 5,369,196 -1.32(-1.55%)
Aug 12, 2021 85.11 85.47 83.17 85.17 7,353,206 +0.17(+0.20%)
Aug 11, 2021 83.51 86.23 83.08 85.00 13,387,365 +2.01(+2.42%)
Aug 10, 2021 81.75 83.36 81.27 82.99 7,767,717 +1.58(+1.94%)
Aug 09, 2021 81.86 82.39 81.25 81.41 6,081,664 -1.02(-1.24%)
Aug 06, 2021 79.90 82.50 79.90 82.43 9,692,104 +2.10(+2.61%)
Aug 05, 2021 81.56 82.04 79.35 80.33 9,871,396 -1.20(-1.47%)
Aug 04, 2021 83.51 83.90 80.45 81.53 19,753,016 +1.70(+2.13%)
Aug 03, 2021 80.99 81.45 77.81 79.83 17,317,142 -2.93(-3.54%)
Aug 02, 2021 84.03 84.17 82.54 82.76 6,224,202 -0.86(-1.03%)
Jul 30, 2021 83.15 84.65 82.85 83.62 7,055,871 +0.05(+0.06%)
Jul 29, 2021 84.87 85.22 83.50 83.57 10,836,485 -1.25(-1.47%)
Jul 28, 2021 84.89 87.30 84.72 84.82 13,159,578 +0.77(+0.92%)
Jul 27, 2021 89.94 89.94 81.56 84.05 23,778,674 -6.09(-6.76%)
Jul 26, 2021 91.03 91.40 89.99 90.14 4,586,825 -1.36(-1.49%)
Jul 23, 2021 90.66 91.73 90.02 91.50 3,889,271 +1.03(+1.14%)
Jul 22, 2021 90.39 90.68 89.56 90.47 5,159,062 -0.70(-0.77%)
Jul 21, 2021 91.78 91.92 90.40 91.17 5,758,735 -0.34(-0.37%)
Jul 20, 2021 90.62 91.71 89.56 91.51 6,626,540 +1.21(+1.34%)
Jul 19, 2021 91.75 92.25 89.89 90.30 7,741,539 -1.50(-1.63%)
Jul 16, 2021 90.87 92.39 90.84 91.80 7,411,400 +1.12(+1.24%)
Jul 15, 2021 92.37 92.60 90.59 90.68 8,746,275 -1.64(-1.78%)
Jul 14, 2021 93.54 93.77 92.10 92.32 4,956,932 -0.93(-1.00%)
Jul 13, 2021 93.50 93.86 92.87 93.25 8,199,899 +0.34(+0.37%)
Jul 12, 2021 93.33 93.42 92.43 92.91 4,054,495 +0.53(+0.57%)
Jul 09, 2021 91.88 92.60 91.46 92.38 3,587,036 +0.20(+0.22%)
Jul 08, 2021 92.40 93.05 91.75 92.18 6,128,578 -1.13(-1.21%)
Jul 07, 2021 95.26 95.26 93.14 93.31 3,444,161 -1.09(-1.15%)
Jul 06, 2021 94.47 95.20 93.68 94.40 3,832,486 +0.13(+0.14%)
Jul 02, 2021 94.75 95.00 93.58 94.27 3,101,602 +0.37(+0.39%)
Jul 01, 2021 95.07 95.40 93.22 93.90 5,055,127 -1.54(-1.61%)
Jun 30, 2021 95.72 95.99 95.14 95.44 4,371,471 -0.17(-0.18%)
Jun 29, 2021 95.42 95.91 94.07 95.61 4,159,961 +0.21(+0.22%)
Jun 28, 2021 92.79 96.15 92.60 95.40 7,097,409 +3.14(+3.40%)
Jun 25, 2021 92.64 93.74 92.17 92.26 8,943,314 -0.25(-0.27%)
Jun 24, 2021 91.86 93.07 91.55 92.51 5,639,653 +1.72(+1.89%)
Jun 23, 2021 91.87 91.98 90.23 90.79 6,446,283 -1.09(-1.19%)
Jun 22, 2021 91.95 92.10 91.18 91.88 4,653,998 +0.06(+0.07%)
Jun 21, 2021 91.88 92.76 90.86 91.82 4,659,211 +0.33(+0.36%)
Jun 18, 2021 93.12 93.37 91.05 91.49 8,509,868 -1.70(-1.82%)
Jun 17, 2021 93.63 94.46 92.67 93.19 5,087,676 -0.87(-0.92%)
Jun 16, 2021 95.75 95.95 92.78 94.06 7,441,038 -1.91(-1.99%)
Jun 15, 2021 98.86 98.99 95.38 95.97 6,152,623 -3.21(-3.24%)
Jun 14, 2021 98.39 99.46 97.61 99.18 5,849,511 +1.03(+1.05%)
Jun 11, 2021 97.80 98.36 97.36 98.15 4,112,880 +0.46(+0.47%)
Jun 10, 2021 96.28 97.88 96.09 97.69 4,408,492 +1.16(+1.20%)
Jun 09, 2021 97.35 97.93 96.38 96.53 3,608,032 -0.27(-0.28%)
Jun 08, 2021 97.45 97.61 96.59 96.80 2,596,283 -0.32(-0.33%)
Jun 07, 2021 96.89 97.29 96.28 97.12 2,655,215 +0.28(+0.29%)
Jun 04, 2021 95.14 97.32 95.14 96.84 2,990,856 +1.86(+1.96%)
Jun 03, 2021 94.50 95.71 94.06 94.98 3,805,138 -0.41(-0.43%)
Jun 02, 2021 96.33 96.65 94.98 95.39 3,278,033 -1.06(-1.10%)
Jun 01, 2021 97.26 97.60 96.13 96.45 3,502,569 -0.80(-0.82%)
May 28, 2021 97.44 98.08 97.17 97.25 3,092,385 +0.00(+0.00%)
May 27, 2021 97.00 97.57 96.59 97.25 7,742,958 -0.05(-0.05%)
May 26, 2021 97.12 98.48 96.81 97.30 3,880,536 +0.68(+0.70%)
May 25, 2021 96.87 97.37 96.28 96.62 3,284,118 +0.12(+0.12%)
May 24, 2021 95.93 96.77 95.82 96.50 3,196,823 +1.13(+1.18%)
May 21, 2021 96.97 97.07 95.25 95.37 5,431,893 -1.20(-1.24%)
May 20, 2021 94.64 97.23 94.58 96.57 6,742,770 +2.31(+2.45%)
May 19, 2021 92.46 94.42 92.20 94.26 4,214,497 +0.61(+0.65%)
May 18, 2021 92.55 95.35 92.25 93.65 6,263,062 +1.35(+1.46%)
May 17, 2021 92.68 93.08 91.53 92.30 5,174,640 -1.05(-1.12%)
May 14, 2021 94.40 94.40 93.06 93.35 3,656,391 -0.07(-0.07%)
May 13, 2021 93.47 94.05 92.83 93.42 4,741,559 +0.76(+0.82%)
May 12, 2021 94.28 94.80 92.26 92.66 6,176,172 -2.68(-2.81%)
May 11, 2021 93.66 95.77 92.94 95.34 6,530,485 +2.17(+2.33%)
May 10, 2021 95.06 95.74 93.14 93.17 6,065,073 -1.63(-1.72%)
May 07, 2021 93.43 95.12 93.03 94.80 6,511,813 +1.77(+1.90%)
May 06, 2021 90.00 93.52 89.64 93.03 8,024,385 +2.95(+3.27%)
May 05, 2021 93.60 94.77 90.00 90.08 13,079,211 +1.39(+1.57%)
May 04, 2021 90.84 90.97 87.44 88.69 15,138,672 -2.46(-2.70%)
May 03, 2021 91.70 92.02 90.79 91.15 6,640,471 -0.04(-0.04%)
Apr 30, 2021 91.36 91.99 90.89 91.19 6,614,300 -0.90(-0.98%)
Apr 29, 2021 91.67 92.16 91.08 92.09 4,796,138 +0.84(+0.92%)
Apr 28, 2021 92.29 92.30 91.00 91.25 6,692,492 -0.35(-0.38%)
Apr 27, 2021 94.51 94.86 91.26 91.60 8,922,080 -2.64(-2.80%)
Apr 26, 2021 92.62 94.39 92.51 94.24 5,055,328 +1.22(+1.31%)
Apr 23, 2021 93.70 94.04 92.69 93.02 4,034,200 -0.68(-0.73%)
Apr 22, 2021 93.30 94.49 92.98 93.70 5,742,855 +0.52(+0.56%)
Apr 21, 2021 93.48 93.56 91.89 93.18 8,000,126 -1.29(-1.37%)
Apr 20, 2021 96.27 96.33 94.12 94.47 4,498,584 -1.53(-1.59%)
Apr 19, 2021 96.93 97.58 95.33 96.00 4,797,030 -0.48(-0.50%)
Apr 16, 2021 98.10 98.10 96.05 96.48 7,126,700 -1.30(-1.33%)
Apr 15, 2021 97.05 98.04 96.40 97.78 7,323,812 +1.09(+1.13%)
Apr 14, 2021 97.10 97.53 96.41 96.69 4,066,489 -0.85(-0.87%)
Apr 13, 2021 97.00 98.25 96.49 97.54 5,710,880 +1.40(+1.46%)
Apr 12, 2021 95.10 96.28 95.00 96.14 4,719,661 +0.36(+0.38%)
Apr 09, 2021 96.07 96.31 94.55 95.78 4,301,000 -0.68(-0.70%)
Apr 08, 2021 97.81 97.87 96.15 96.46 3,589,982 -0.38(-0.39%)
Apr 07, 2021 96.46 97.33 96.41 96.84 4,468,186 -0.48(-0.49%)
Apr 06, 2021 98.19 98.19 97.03 97.32 8,069,775 -0.55(-0.56%)
Apr 05, 2021 96.01 98.42 95.52 97.87 5,251,709 +2.33(+2.44%)
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.