Tencent Holdings ADR (OP: TCEHY )

74.92 USD +0.76 (+1.02%)
Official Closing Price Updated: 3:59 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.00 87.72 85.60 87.20 4,191,300 +0.43(+0.50%)
Feb 25, 2021 88.62 89.00 86.65 86.77 2,521,606 -2.43(-2.72%)
Feb 24, 2021 88.51 89.67 87.23 89.20 3,019,026 -1.53(-1.69%)
Feb 23, 2021 89.28 91.39 87.33 90.73 3,564,415 +0.44(+0.49%)
Feb 22, 2021 92.50 92.50 90.01 90.29 3,127,261 -5.21(-5.46%)
Feb 19, 2021 95.35 96.54 95.26 95.50 1,660,500 -0.24(-0.25%)
Feb 18, 2021 95.90 95.90 71.89 95.74 3,150,544 -1.57(-1.61%)
Feb 17, 2021 96.95 97.80 96.33 97.31 1,878,264 +1.21(+1.26%)
Feb 16, 2021 96.61 97.00 95.85 96.10 1,839,079 -3.00(-3.03%)
Feb 12, 2021 99.01 99.40 98.43 99.10 960,200 +0.41(+0.42%)
Feb 11, 2021 98.10 99.35 97.80 98.69 2,041,995 +0.94(+0.96%)
Feb 10, 2021 98.18 99.00 96.96 97.75 1,959,882 -0.04(-0.04%)
Feb 09, 2021 96.69 98.25 96.35 97.79 2,401,053 +2.69(+2.83%)
Feb 08, 2021 95.59 95.85 94.46 95.10 2,598,307 -0.30(-0.31%)
Feb 05, 2021 95.01 95.80 94.30 95.40 1,532,200 +0.01(+0.01%)
Feb 04, 2021 95.35 95.49 94.41 95.39 1,979,063 +1.39(+1.48%)
Feb 03, 2021 93.50 95.16 93.50 94.00 2,317,682 -0.60(-0.63%)
Feb 02, 2021 93.66 94.88 92.70 94.60 2,568,043 +0.69(+0.73%)
Feb 01, 2021 91.66 93.91 91.66 93.91 2,423,186 +4.60(+5.15%)
Jan 29, 2021 88.97 89.85 88.00 89.31 1,535,700 -0.50(-0.56%)
Jan 28, 2021 87.75 90.36 87.75 89.81 2,099,158 +1.60(+1.81%)
Jan 27, 2021 89.13 89.88 87.75 88.21 2,607,390 -4.15(-4.49%)
Jan 26, 2021 92.83 95.77 91.78 92.36 3,567,862 -3.64(-3.79%)
Jan 25, 2021 97.91 98.19 94.51 96.00 6,672,385 +5.65(+6.25%)
Jan 22, 2021 88.90 90.85 88.79 90.35 3,690,300 +1.91(+2.16%)
Jan 21, 2021 88.01 89.08 87.35 88.44 4,149,848 +0.37(+0.42%)
Jan 20, 2021 87.35 88.61 87.18 88.07 4,412,097 +2.17(+2.53%)
Jan 19, 2021 84.55 86.02 84.50 85.90 4,152,447 +3.65(+4.44%)
Jan 15, 2021 82.60 83.04 81.78 82.25 2,698,500 +1.45(+1.79%)
Jan 14, 2021 81.12 81.85 80.76 80.80 3,177,596 +2.37(+3.02%)
Jan 13, 2021 76.50 79.41 76.50 78.43 3,355,212 +2.22(+2.91%)
Jan 12, 2021 76.00 76.75 76.00 76.21 2,343,575 +0.46(+0.61%)
Jan 11, 2021 75.61 76.22 75.50 75.75 3,591,204 -1.19(-1.55%)
Jan 08, 2021 73.18 77.95 73.01 76.94 10,876,701 +4.09(+5.61%)
Jan 07, 2021 73.20 73.20 71.79 72.85 6,867,732 -0.77(-1.05%)
Jan 06, 2021 76.29 76.66 72.80 73.62 4,378,085 -3.04(-3.97%)
Jan 05, 2021 74.95 76.70 74.95 76.66 2,202,993 +3.81(+5.23%)
Jan 04, 2021 73.88 74.21 72.75 72.85 3,019,552 +0.96(+1.34%)
Dec 31, 2020 71.89 71.89 71.89 3,000,835 +0.17(+0.24%)
Dec 30, 2020 72.01 72.47 71.60 71.72 3,000,835 +1.86(+2.66%)
Dec 29, 2020 68.96 69.90 68.54 69.86 4,625,548 +2.58(+3.83%)
Dec 28, 2020 68.15 68.40 67.13 67.28 6,858,034 -2.47(-3.54%)
Dec 24, 2020 71.77 71.89 68.88 69.75 5,695,200 -3.90(-5.30%)
Dec 23, 2020 73.31 73.80 73.31 73.65 1,090,639 +0.36(+0.49%)
Dec 22, 2020 74.00 74.17 73.10 73.29 3,708,777 -0.60(-0.81%)
Dec 21, 2020 73.30 74.38 73.06 73.89 1,617,622 -1.42(-1.89%)
Dec 18, 2020 75.24 75.44 74.50 75.31 1,230,900 +0.03(+0.04%)
Dec 17, 2020 75.15 75.53 74.60 75.28 889,253 +1.22(+1.65%)
Dec 16, 2020 73.94 74.18 73.41 74.06 1,218,228 +0.94(+1.29%)
Dec 15, 2020 72.75 73.28 72.40 73.12 1,873,138 -0.04(-0.05%)
Dec 14, 2020 74.28 74.35 73.10 73.16 2,448,063 -1.98(-2.64%)
Dec 11, 2020 75.70 75.70 75.02 75.14 1,197,800 -0.70(-0.92%)
Dec 10, 2020 74.50 75.97 74.30 75.84 2,123,017 +1.25(+1.68%)
Dec 09, 2020 75.84 75.84 74.10 74.59 1,659,134 -1.24(-1.64%)
Dec 08, 2020 75.75 75.97 75.01 75.83 1,515,226 +0.01(+0.01%)
Dec 07, 2020 75.23 75.95 75.18 75.82 2,147,012 +0.09(+0.13%)
Dec 04, 2020 76.08 76.10 75.28 75.73 1,435,900 -0.72(-0.94%)
Dec 03, 2020 75.94 76.93 75.51 76.45 1,487,648 +1.95(+2.62%)
Dec 02, 2020 74.12 75.05 73.65 74.50 2,092,057 -0.10(-0.13%)
Dec 01, 2020 74.75 75.05 74.26 74.60 1,883,235 +1.60(+2.19%)
Nov 30, 2020 73.02 73.61 72.65 73.00 3,566,805 -2.95(-3.88%)
Nov 27, 2020 76.29 76.29 75.53 75.95 1,095,200 +1.20(+1.61%)
Nov 25, 2020 74.47 74.85 74.08 74.75 1,783,000 -1.04(-1.37%)
Nov 24, 2020 75.45 75.85 74.91 75.79 1,635,172 +1.12(+1.50%)
Nov 23, 2020 76.06 76.06 74.45 74.67 2,595,757 -1.73(-2.26%)
Nov 20, 2020 75.96 76.86 75.96 76.40 2,661,300 +1.22(+1.62%)
Nov 19, 2020 74.37 75.47 74.05 75.18 3,049,225 -0.29(-0.38%)
Nov 18, 2020 76.58 76.58 75.00 75.47 3,060,681 +0.45(+0.60%)
Nov 17, 2020 75.33 75.81 75.00 75.02 1,772,674 -0.81(-1.07%)
Nov 16, 2020 76.70 76.83 75.37 75.83 3,108,118 -0.63(-0.82%)
Nov 13, 2020 77.20 77.70 76.16 76.46 7,205,500 +3.16(+4.31%)
Nov 12, 2020 76.00 77.20 72.86 73.30 5,667,668 -0.14(-0.19%)
Nov 11, 2020 71.85 73.96 71.26 73.44 6,282,608 -0.36(-0.49%)
Nov 10, 2020 76.35 76.45 73.45 73.80 6,034,224 -4.76(-6.06%)
Nov 09, 2020 80.83 80.83 77.30 78.56 5,604,931 -1.20(-1.50%)
Nov 06, 2020 80.05 80.28 79.63 79.76 5,905,800 -1.07(-1.32%)
Nov 05, 2020 81.22 81.35 80.20 80.83 5,021,057 +2.12(+2.69%)
Nov 04, 2020 77.48 79.47 77.18 78.71 5,321,484 +3.74(+4.99%)
Nov 03, 2020 75.50 75.90 74.19 74.97 5,947,694 -2.51(-3.24%)
Nov 02, 2020 78.38 78.42 76.68 77.48 4,204,371 +1.14(+1.49%)
Oct 30, 2020 77.00 77.20 75.83 76.34 3,582,300 -2.19(-2.79%)
Oct 29, 2020 77.85 78.85 77.64 78.53 3,841,995 +2.58(+3.40%)
Oct 28, 2020 76.74 76.80 75.72 75.95 4,517,214 -0.80(-1.04%)
Oct 27, 2020 75.20 77.14 75.20 76.75 3,302,936 +4.16(+5.73%)
Oct 26, 2020 72.44 72.95 71.77 72.59 2,333,952 -0.44(-0.60%)
Oct 23, 2020 72.31 73.03 71.52 73.03 1,593,600 +0.83(+1.15%)
Oct 22, 2020 72.82 73.10 72.01 72.20 1,583,367 -0.69(-0.95%)
Oct 21, 2020 72.68 73.37 72.58 72.89 2,154,514 +0.14(+0.19%)
Oct 20, 2020 72.64 73.38 72.58 72.75 2,161,311 +0.62(+0.86%)
Oct 19, 2020 72.88 73.29 71.97 72.13 1,837,201 -0.59(-0.81%)
Oct 16, 2020 72.32 72.91 71.96 72.72 3,445,000 +0.77(+1.07%)
Oct 15, 2020 70.69 72.18 70.62 71.95 1,903,955 -1.05(-1.44%)
Oct 14, 2020 73.97 74.23 72.96 73.00 2,627,164 -1.04(-1.40%)
Oct 13, 2020 73.12 74.24 72.45 74.04 3,768,602 +0.96(+1.31%)
Oct 12, 2020 71.73 73.12 71.66 73.08 3,195,127 +2.14(+3.02%)
Oct 09, 2020 70.05 70.98 69.67 70.94 2,119,300 +1.38(+1.98%)
Oct 08, 2020 68.97 69.63 68.71 69.56 2,187,028 +0.24(+0.35%)
Oct 07, 2020 69.20 69.71 68.55 69.32 3,890,039 +0.51(+0.74%)
Oct 06, 2020 68.37 69.28 68.20 68.81 3,583,313 +0.42(+0.61%)
Oct 05, 2020 67.52 68.57 67.52 68.39 1,506,246 +1.16(+1.73%)
Oct 02, 2020 67.46 68.58 67.05 67.23 2,560,200 -1.29(-1.88%)
Oct 01, 2020 68.50 68.69 67.75 68.52 2,571,246 +0.87(+1.29%)
Sep 30, 2020 66.23 67.75 65.62 67.65 3,734,891 +2.10(+3.20%)
Sep 29, 2020 65.60 65.99 65.25 65.55 1,647,914 -0.09(-0.14%)
Sep 28, 2020 65.86 65.86 65.02 65.64 1,191,691 +0.33(+0.51%)
Sep 25, 2020 64.75 65.51 64.32 65.31 4,351,200 -0.31(-0.47%)
Sep 24, 2020 65.10 66.26 64.70 65.62 2,265,309 +0.12(+0.18%)
Sep 23, 2020 66.50 66.85 65.50 65.50 2,045,107 -0.88(-1.33%)
Sep 22, 2020 66.50 66.50 65.85 66.38 1,825,921 -0.19(-0.29%)
Sep 21, 2020 65.34 66.63 65.34 66.57 3,414,558 -0.45(-0.67%)
Sep 18, 2020 66.81 67.45 66.69 67.02 4,876,700 +0.36(+0.54%)
Sep 17, 2020 67.70 68.59 66.58 66.66 2,331,799 -1.66(-2.43%)
Sep 16, 2020 68.75 69.18 68.21 68.32 2,134,565 -0.66(-0.96%)
Sep 15, 2020 69.05 69.19 68.73 68.98 1,466,529 +0.52(+0.76%)
Sep 14, 2020 68.15 68.66 67.86 68.46 1,971,682 +2.27(+3.43%)
Sep 11, 2020 66.38 66.64 65.62 66.19 2,406,300 +1.21(+1.86%)
Sep 10, 2020 65.90 66.20 64.98 64.98 3,028,853 -1.35(-2.04%)
Sep 09, 2020 65.47 66.53 65.20 66.33 2,704,990 +1.59(+2.46%)
Sep 08, 2020 64.60 65.66 64.40 64.74 3,321,938 -2.31(-3.45%)
Sep 04, 2020 66.80 67.27 65.29 67.05 3,439,900 -0.17(-0.25%)
Sep 03, 2020 68.37 68.45 66.85 67.22 4,544,815 -2.92(-4.16%)
Sep 02, 2020 70.66 70.70 69.21 70.14 3,754,606 -0.37(-0.52%)
Sep 01, 2020 69.73 70.53 69.35 70.51 2,989,294 +2.17(+3.18%)
Aug 31, 2020 68.64 68.65 67.54 68.34 3,600,508 -1.98(-2.82%)
Aug 28, 2020 70.18 70.38 69.58 70.32 2,338,000 -0.79(-1.11%)
Aug 27, 2020 72.41 72.41 70.89 71.11 3,050,852 -0.10(-0.14%)
Aug 26, 2020 71.49 71.49 71.00 71.21 3,335,317 +0.04(+0.06%)
Aug 25, 2020 70.43 71.33 69.95 71.17 3,723,524 +1.21(+1.73%)
Aug 24, 2020 70.96 71.00 69.92 69.96 2,968,490 +0.41(+0.59%)
Aug 21, 2020 66.95 69.95 66.55 69.55 3,435,600 +3.29(+4.97%)
Aug 20, 2020 64.92 66.28 64.92 66.26 1,669,909 +1.36(+2.10%)
Aug 19, 2020 65.68 65.68 64.75 64.90 2,362,715 -1.17(-1.77%)
Aug 18, 2020 66.10 66.25 65.61 66.07 1,630,851 -0.02(-0.03%)
Aug 17, 2020 65.55 66.15 65.25 66.09 2,043,756 +1.22(+1.88%)
Aug 14, 2020 65.45 65.45 64.74 64.87 3,080,100 -0.45(-0.69%)
Aug 13, 2020 66.13 66.14 65.02 65.32 4,239,351 -2.68(-3.94%)
Aug 12, 2020 68.00 68.08 67.53 68.00 3,888,668 +2.05(+3.11%)
Aug 11, 2020 66.62 66.70 65.75 65.95 2,973,296 +1.06(+1.63%)
Aug 10, 2020 64.73 64.95 64.11 64.89 9,031,000 -2.33(-3.47%)
Aug 07, 2020 67.93 68.45 66.85 67.22 9,096,500 -5.35(-7.37%)
Aug 06, 2020 71.64 72.95 71.47 72.57 1,855,966 +0.12(+0.17%)
Aug 05, 2020 72.41 72.64 72.19 72.45 2,474,002 +1.26(+1.77%)
Aug 04, 2020 70.36 71.25 70.35 71.19 2,025,362 +1.59(+2.28%)
Aug 03, 2020 69.33 70.00 69.32 69.60 3,002,188 +1.11(+1.62%)
Jul 31, 2020 69.12 69.24 67.72 68.49 2,433,200 -0.57(-0.83%)
Jul 30, 2020 68.78 69.23 68.60 69.06 2,107,293 -1.36(-1.93%)
Jul 29, 2020 69.95 70.50 69.78 70.42 2,203,150 +1.30(+1.88%)
Jul 28, 2020 69.75 70.14 68.93 69.12 3,521,563 +0.79(+1.16%)
Jul 27, 2020 67.57 68.48 67.57 68.33 3,742,593 -0.49(-0.71%)
Jul 24, 2020 67.88 68.88 67.28 68.82 3,280,200 -1.62(-2.30%)
Jul 23, 2020 71.10 71.71 69.84 70.44 4,844,489 +0.60(+0.86%)
Jul 22, 2020 70.25 70.25 69.32 69.84 3,103,790 -1.65(-2.31%)
Jul 21, 2020 72.71 72.73 69.98 71.49 3,606,161 +2.49(+3.61%)
Jul 20, 2020 67.50 69.12 67.50 69.00 2,399,788 +1.44(+2.13%)
Jul 17, 2020 67.53 67.77 67.31 67.56 1,377,500 +0.48(+0.72%)
Jul 16, 2020 66.61 67.26 66.60 67.08 3,036,367 -2.73(-3.91%)
Jul 15, 2020 70.08 70.58 69.42 69.81 2,901,630 +2.27(+3.36%)
Jul 14, 2020 67.60 67.77 66.53 67.54 2,870,806 -0.60(-0.88%)
Jul 13, 2020 70.31 70.37 68.00 68.14 4,878,095 -2.26(-3.21%)
Jul 10, 2020 70.96 71.17 69.97 70.40 3,181,800 -0.88(-1.23%)
Jul 09, 2020 72.88 72.90 70.51 71.28 5,876,274 +0.39(+0.55%)
Jul 08, 2020 69.87 70.92 69.59 70.89 4,969,713 +4.39(+6.60%)
Jul 07, 2020 66.64 67.12 66.13 66.50 2,524,765 -1.49(-2.19%)
Jul 06, 2020 67.19 68.00 67.01 67.99 3,609,850 +1.30(+1.95%)
Jul 02, 2020 67.11 67.14 66.07 66.69 3,891,100 +1.67(+2.57%)
Jul 01, 2020 64.15 65.06 64.15 65.02 2,695,752 +1.02(+1.59%)
Jun 30, 2020 64.07 64.44 63.81 64.00 4,062,752 +1.13(+1.80%)
Jun 29, 2020 62.56 63.07 62.44 62.87 2,530,980 +0.67(+1.08%)
Jun 26, 2020 62.51 62.55 61.92 62.20 2,026,100 -0.52(-0.83%)
Jun 25, 2020 62.45 62.90 62.19 62.72 3,143,227 -0.25(-0.40%)
Jun 24, 2020 63.00 63.43 62.34 62.97 2,786,735 -1.03(-1.61%)
Jun 23, 2020 63.63 64.50 63.58 64.00 4,458,900 +1.85(+2.98%)
Jun 22, 2020 61.49 62.40 61.08 62.15 7,276,973 +3.20(+5.43%)
Jun 19, 2020 59.53 59.62 58.60 58.95 2,540,600 -0.26(-0.44%)
Jun 18, 2020 59.09 59.40 58.96 59.21 2,364,330 +0.80(+1.37%)
Jun 17, 2020 58.10 58.60 58.00 58.41 2,587,578 +0.33(+0.57%)
Jun 16, 2020 58.50 58.79 57.90 58.08 3,410,417 +1.25(+2.20%)
Jun 15, 2020 55.80 56.98 55.80 56.83 2,104,299 +0.08(+0.14%)
Jun 12, 2020 57.48 57.49 56.00 56.75 1,975,000 +0.87(+1.56%)
Jun 11, 2020 56.63 56.85 55.75 55.88 2,407,517 -2.11(-3.64%)
Jun 10, 2020 57.40 58.22 57.06 57.99 3,594,590 +2.01(+3.59%)
Jun 09, 2020 55.67 56.11 55.45 55.98 2,140,698 +0.20(+0.35%)
Jun 08, 2020 55.69 55.92 55.15 55.78 4,141,243 -0.22(-0.39%)
Jun 05, 2020 56.19 56.54 56.00 56.00 4,014,800 +0.48(+0.86%)
Jun 04, 2020 55.81 56.15 55.15 55.52 2,938,904 -0.77(-1.37%)
Jun 03, 2020 56.18 56.50 56.04 56.29 3,266,908 -0.07(-0.12%)
Jun 02, 2020 55.97 56.46 55.62 56.36 4,668,204 +1.18(+2.14%)
Jun 01, 2020 54.82 55.38 54.68 55.18 2,425,129 +0.86(+1.58%)
May 29, 2020 52.64 54.43 52.50 54.32 6,098,200 +2.07(+3.96%)
May 28, 2020 52.94 53.14 52.25 52.25 4,071,321 -1.33(-2.48%)
May 27, 2020 53.92 54.00 53.00 53.58 4,603,943 -0.33(-0.61%)
May 26, 2020 55.01 55.05 53.85 53.91 5,098,194 +1.23(+2.33%)
May 22, 2020 53.41 53.46 52.40 52.68 8,033,300 -2.47(-4.48%)
May 21, 2020 55.02 55.46 54.71 55.15 5,413,162 -1.47(-2.60%)
May 20, 2020 57.00 57.40 56.03 56.62 5,423,752 +1.22(+2.20%)
May 19, 2020 55.68 56.00 55.37 55.40 3,537,381 -0.30(-0.54%)
May 18, 2020 55.11 55.95 54.81 55.70 3,471,417 +1.69(+3.13%)
May 15, 2020 53.85 54.18 53.60 54.01 4,853,900 -1.99(-3.55%)
May 14, 2020 55.20 56.08 54.66 56.00 6,025,736 -1.83(-3.16%)
May 13, 2020 57.92 58.66 57.16 57.83 9,222,750 +2.48(+4.48%)
May 12, 2020 56.30 56.50 55.27 55.35 4,110,220 -0.61(-1.08%)
May 11, 2020 55.50 56.00 55.40 55.96 4,730,168 +1.39(+2.54%)
May 08, 2020 54.01 54.65 53.76 54.57 5,009,800 +1.82(+3.45%)
May 07, 2020 52.50 52.87 52.38 52.75 2,647,090 +0.19(+0.36%)
May 06, 2020 52.75 52.88 52.45 52.56 2,884,874 +0.39(+0.75%)
May 05, 2020 52.20 52.48 52.11 52.17 2,652,967 +0.60(+1.16%)
May 04, 2020 51.10 51.69 50.90 51.57 2,443,557 +0.52(+1.02%)
May 01, 2020 51.49 51.54 50.91 51.05 5,652,900 -1.57(-2.98%)
Apr 30, 2020 53.74 53.97 52.35 52.62 3,097,779 -1.43(-2.65%)
Apr 29, 2020 53.76 54.17 53.75 54.05 1,942,368 +0.61(+1.14%)
Apr 28, 2020 54.01 54.20 53.30 53.44 2,918,124 +0.14(+0.26%)
Apr 27, 2020 53.32 53.46 53.06 53.30 1,963,651 +0.45(+0.85%)
Apr 24, 2020 52.66 52.95 52.45 52.85 1,635,600 +0.39(+0.74%)
Apr 23, 2020 53.09 53.40 52.45 52.46 2,240,606 -0.40(-0.76%)
Apr 22, 2020 52.90 53.02 52.69 52.86 2,719,943 +1.79(+3.50%)
Apr 21, 2020 51.25 51.69 51.01 51.07 2,480,395 -1.39(-2.65%)
Apr 20, 2020 52.55 53.08 52.20 52.46 2,532,229 +0.11(+0.21%)
Apr 17, 2020 53.00 53.02 52.23 52.35 3,703,900 -0.76(-1.43%)
Apr 16, 2020 52.50 53.33 52.50 53.11 5,469,760 +2.15(+4.22%)
Apr 15, 2020 50.50 51.20 50.27 50.96 2,991,082 -0.49(-0.95%)
Apr 14, 2020 50.88 51.50 50.82 51.45 3,212,636 +1.65(+3.31%)
Apr 13, 2020 49.86 49.87 49.00 49.80 3,764,554 +0.33(+0.67%)
Apr 09, 2020 50.40 50.61 49.37 49.47 4,217,700 -0.68(-1.36%)
Apr 08, 2020 49.59 50.24 49.40 50.15 3,214,269 +0.68(+1.37%)
Apr 07, 2020 50.62 50.65 49.18 49.47 3,282,512 -0.47(-0.94%)
Apr 06, 2020 49.48 49.96 49.03 49.94 2,822,308 +2.13(+4.46%)
Apr 03, 2020 48.62 48.90 47.55 47.81 2,865,100 -1.01(-2.07%)
Apr 02, 2020 48.20 49.03 48.00 48.82 3,199,545 +1.76(+3.74%)
Apr 01, 2020 48.01 48.47 46.98 47.06 4,189,180 -2.03(-4.14%)
Mar 31, 2020 48.50 49.53 48.50 49.09 2,589,959 -0.55(-1.11%)
Mar 30, 2020 48.89 49.65 48.65 49.64 3,769,020 +1.09(+2.25%)
Mar 27, 2020 48.45 49.36 48.20 48.55 3,762,100 -2.55(-4.99%)
Mar 26, 2020 50.10 51.20 49.95 51.10 7,463,408 +1.85(+3.76%)
Mar 25, 2020 48.94 50.10 48.59 49.25 5,177,229 +0.83(+1.71%)
Mar 24, 2020 47.82 48.49 45.91 48.42 11,939,458 +2.00(+4.31%)
Mar 23, 2020 46.07 46.80 45.10 46.42 8,613,431 +1.17(+2.59%)
Mar 20, 2020 46.69 46.74 45.08 45.25 8,911,100 -6.02(-11.74%)
Mar 19, 2020 44.09 51.27 43.75 51.27 7,809,178 +8.99(+21.27%)
Mar 18, 2020 41.59 43.85 41.20 42.28 8,460,337 -2.26(-5.07%)
Mar 17, 2020 43.42 45.20 43.15 44.54 8,604,991 +2.48(+5.90%)
Mar 16, 2020 41.25 43.48 40.80 42.06 9,102,853 -4.18(-9.04%)
Mar 13, 2020 47.41 47.60 44.64 46.24 8,499,900 +2.56(+5.86%)
Mar 12, 2020 43.62 44.84 43.50 43.68 11,801,502 -3.95(-8.29%)
Mar 11, 2020 48.31 48.53 47.51 47.63 6,092,946 -1.93(-3.89%)
Mar 10, 2020 49.60 49.90 48.58 49.56 5,071,647 +1.80(+3.77%)
Mar 09, 2020 47.99 48.63 47.50 47.76 6,861,654 -2.33(-4.65%)
Mar 06, 2020 50.25 50.60 49.52 50.09 4,817,300 -1.59(-3.08%)
Mar 05, 2020 51.66 51.95 51.10 51.68 6,867,154 +0.45(+0.88%)
Mar 04, 2020 50.78 51.37 50.73 51.23 4,213,589 +1.04(+2.07%)
Mar 03, 2020 50.49 51.18 49.88 50.19 5,335,933 -0.03(-0.06%)
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.