Tencent Holdings ADR (OP: TCEHY )

38.91 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.96 46.29 45.41 45.54 2,612,606 +1.68(+3.83%)
May 27, 2022 43.81 44.00 43.19 43.86 2,118,083 -0.17(-0.39%)
May 26, 2022 42.69 44.25 42.59 44.03 3,740,438 +1.46(+3.43%)
May 25, 2022 42.24 42.65 41.92 42.57 3,785,126 +0.53(+1.26%)
May 24, 2022 43.14 43.46 41.44 42.04 3,898,046 -1.60(-3.67%)
May 23, 2022 44.37 44.40 43.40 43.64 3,095,285 -0.61(-1.38%)
May 20, 2022 45.04 45.21 43.38 44.25 2,918,878 -0.62(-1.38%)
May 19, 2022 43.45 44.99 43.26 44.87 5,243,103 +1.36(+3.13%)
May 18, 2022 44.90 45.15 43.30 43.51 6,142,630 -3.26(-6.97%)
May 17, 2022 47.23 47.70 45.83 46.77 5,950,883 +1.63(+3.61%)
May 16, 2022 44.51 45.50 44.51 45.14 2,126,285 -0.80(-1.74%)
May 13, 2022 44.57 46.00 44.35 45.94 2,269,083 +1.88(+4.27%)
May 12, 2022 43.79 44.55 42.90 44.06 4,043,281 +0.90(+2.09%)
May 11, 2022 43.61 44.55 42.50 43.16 4,744,636 +0.21(+0.49%)
May 10, 2022 43.02 43.40 42.03 42.95 4,673,928 +1.13(+2.70%)
May 09, 2022 42.50 42.83 41.50 41.82 4,917,154 -1.61(-3.71%)
May 06, 2022 44.40 44.55 43.30 43.43 3,633,703 -1.57(-3.49%)
May 05, 2022 46.11 46.30 44.51 45.00 3,567,725 -2.90(-6.05%)
May 04, 2022 46.60 47.97 46.09 47.90 6,905,192 -0.24(-0.50%)
May 03, 2022 48.12 48.67 47.76 48.14 4,279,855 +0.90(+1.91%)
May 02, 2022 46.55 47.47 45.82 47.24 4,237,114 +0.17(+0.36%)
Apr 29, 2022 47.70 48.24 46.81 47.07 6,244,284 +3.81(+8.81%)
Apr 28, 2022 43.04 43.27 42.10 43.26 3,087,566 +0.63(+1.48%)
Apr 27, 2022 42.25 43.06 42.19 42.63 3,816,344 +1.03(+2.48%)
Apr 26, 2022 42.36 42.47 41.56 41.60 3,664,807 -0.84(-1.98%)
Apr 25, 2022 41.33 42.45 41.19 42.44 4,554,915 -0.22(-0.52%)
Apr 22, 2022 43.15 43.85 42.36 42.66 3,443,738 +0.07(+0.16%)
Apr 21, 2022 44.39 44.50 42.37 42.59 4,729,181 -2.26(-5.04%)
Apr 20, 2022 46.35 46.50 44.75 44.85 3,768,393 -1.72(-3.69%)
Apr 19, 2022 46.13 46.59 45.45 46.57 3,828,363 +0.19(+0.41%)
Apr 18, 2022 46.28 46.69 45.82 46.38 2,273,500 -0.47(-1.00%)
Apr 14, 2022 47.32 47.50 46.77 46.85 1,954,497 -1.17(-2.44%)
Apr 13, 2022 47.28 48.23 47.02 48.02 2,486,740 +1.70(+3.67%)
Apr 12, 2022 47.30 47.66 46.12 46.32 3,194,658 -0.65(-1.38%)
Apr 11, 2022 47.55 48.62 46.84 46.97 6,043,804 +0.24(+0.51%)
Apr 08, 2022 46.59 47.20 46.50 46.73 3,020,368 -0.24(-0.51%)
Apr 07, 2022 47.70 47.77 46.68 46.97 2,720,205 -0.59(-1.24%)
Apr 06, 2022 48.29 48.43 47.13 47.56 4,623,376 -1.06(-2.18%)
Apr 05, 2022 50.08 50.16 48.55 48.62 3,537,926 -1.74(-3.46%)
Apr 04, 2022 49.67 50.50 49.39 50.36 3,843,809 +1.22(+2.48%)
Apr 01, 2022 49.50 50.40 48.63 49.14 2,832,294 +2.72(+5.86%)
Mar 31, 2022 47.60 47.69 46.30 46.42 2,832,863 -1.91(-3.95%)
Mar 30, 2022 48.65 49.40 48.09 48.33 2,269,890 -1.05(-2.13%)
Mar 29, 2022 49.12 50.09 48.88 49.38 5,332,535 +1.96(+4.13%)
Mar 28, 2022 46.55 47.58 46.45 47.42 5,205,195 +1.74(+3.81%)
Mar 25, 2022 45.84 46.17 45.01 45.68 4,759,418 -0.53(-1.15%)
Mar 24, 2022 46.86 48.52 45.82 46.21 5,546,456 -1.65(-3.45%)
Mar 23, 2022 47.01 48.86 46.20 47.86 11,082,550 -2.75(-5.43%)
Mar 22, 2022 49.85 50.99 49.68 50.61 4,281,089 +2.60(+5.42%)
Mar 21, 2022 48.32 48.95 47.03 48.01 3,723,785 -3.69(-7.14%)
Mar 18, 2022 48.07 52.20 47.80 51.70 7,336,134 +3.12(+6.42%)
Mar 17, 2022 48.84 49.04 47.27 48.58 7,022,978 -4.02(-7.64%)
Mar 16, 2022 47.20 52.95 39.38 52.60 10,796,726 +13.18(+33.43%)
Mar 15, 2022 38.11 40.84 37.92 39.42 11,953,975 -1.34(-3.29%)
Mar 14, 2022 41.40 42.15 40.13 40.76 9,845,052 -4.00(-8.94%)
Mar 11, 2022 47.23 47.26 44.60 44.76 6,249,838 -2.45(-5.19%)
Mar 10, 2022 48.16 48.45 47.20 47.21 5,172,987 -3.54(-6.98%)
Mar 09, 2022 49.82 50.75 49.52 50.75 2,188,255 +2.05(+4.21%)
Mar 08, 2022 49.12 49.67 48.39 48.70 4,996,985 -0.15(-0.31%)
Mar 07, 2022 50.40 50.70 48.71 48.85 3,526,973 -1.54(-3.06%)
Mar 04, 2022 50.72 51.46 50.08 50.39 4,110,700 -1.81(-3.47%)
Mar 03, 2022 53.15 53.71 52.02 52.20 3,116,473 -1.75(-3.24%)
Mar 02, 2022 53.95 54.26 53.34 53.95 3,853,005 -0.62(-1.14%)
Mar 01, 2022 54.30 55.00 54.06 54.57 3,330,425 +0.78(+1.45%)
Feb 28, 2022 54.34 55.28 53.31 53.79 2,956,449 -0.70(-1.28%)
Feb 25, 2022 54.95 55.30 53.85 54.49 3,446,527 -1.09(-1.96%)
Feb 24, 2022 53.52 55.64 53.39 55.58 3,438,298 -0.24(-0.43%)
Feb 23, 2022 56.78 57.00 55.53 55.82 3,633,983 -0.52(-0.92%)
Feb 22, 2022 57.05 57.63 56.29 56.34 2,746,147 -2.76(-4.67%)
Feb 18, 2022 59.10 0 -1.53(-2.52%)
Feb 17, 2022 61.00 61.73 60.21 60.63 3,098,771 -0.38(-0.62%)
Feb 16, 2022 60.64 61.72 60.57 61.01 6,194,127 -0.06(-0.10%)
Feb 15, 2022 60.49 61.11 60.36 61.07 4,995,041 +0.93(+1.55%)
Feb 14, 2022 60.15 60.45 59.53 60.14 4,309,479 -0.06(-0.10%)
Feb 11, 2022 61.23 61.54 59.90 60.20 4,206,478 -1.13(-1.84%)
Feb 10, 2022 61.11 62.69 61.10 61.33 5,069,803 -1.64(-2.60%)
Feb 09, 2022 62.04 63.00 61.95 62.97 6,214,595 +1.41(+2.29%)
Feb 08, 2022 60.55 61.75 60.51 61.56 5,175,902 +0.61(+1.00%)
Feb 07, 2022 60.83 61.98 60.55 60.95 6,642,588 -0.90(-1.46%)
Feb 04, 2022 61.06 62.24 60.81 61.85 4,811,003 +0.17(+0.28%)
Feb 03, 2022 61.37 62.35 61.68 7,105,647 -0.44(-0.71%)
Feb 02, 2022 62.02 62.75 61.55 62.12 6,016,461 -0.63(-1.00%)
Feb 01, 2022 62.70 62.77 61.95 62.75 5,283,214 +0.21(+0.34%)
Jan 31, 2022 60.37 62.65 62.54 6,697,888 +3.44(+5.82%)
Jan 28, 2022 59.05 59.83 57.84 59.10 6,263,356 -0.29(-0.49%)
Jan 27, 2022 59.46 60.00 58.82 59.39 5,798,870 -0.04(-0.07%)
Jan 26, 2022 61.18 61.25 59.00 59.43 5,377,619 -0.67(-1.11%)
Jan 25, 2022 58.62 60.27 58.60 60.10 6,383,116 +0.90(+1.52%)
Jan 24, 2022 58.65 59.35 57.51 59.20 7,673,224 -0.46(-0.77%)
Jan 21, 2022 60.47 60.70 59.33 59.66 5,430,104 -0.84(-1.39%)
Jan 20, 2022 61.07 62.00 60.33 60.50 5,856,250 +2.90(+5.03%)
Jan 19, 2022 57.49 58.30 57.26 57.60 5,555,783 +0.05(+0.09%)
Jan 18, 2022 57.18 58.20 56.62 57.55 6,745,176 -3.12(-5.14%)
Jan 14, 2022 60.67 0 +1.13(+1.90%)
Jan 13, 2022 61.20 61.40 59.44 59.54 5,130,752 -3.02(-4.83%)
Jan 12, 2022 61.84 62.94 57.44 62.56 6,737,636 +1.86(+3.06%)
Jan 11, 2022 59.00 60.78 58.80 60.70 4,789,954 +2.56(+4.40%)
Jan 10, 2022 57.75 58.23 57.01 58.14 5,479,620 +0.99(+1.73%)
Jan 07, 2022 56.70 57.45 56.43 57.15 6,232,674 +0.83(+1.47%)
Jan 06, 2022 55.92 57.25 55.29 56.32 3,959,239 +1.52(+2.77%)
Jan 05, 2022 55.35 56.39 54.72 54.80 6,749,576 -2.57(-4.48%)
Jan 04, 2022 58.24 58.24 56.84 57.37 4,111,154 -0.87(-1.49%)
Jan 03, 2022 58.11 58.48 57.45 58.24 3,388,703 -0.25(-0.43%)
Dec 31, 2021 59.20 59.57 58.30 58.49 2,469,286 -0.69(-1.17%)
Dec 30, 2021 56.99 60.00 56.77 59.18 4,636,896 +2.36(+4.15%)
Dec 29, 2021 56.93 59.86 56.40 56.82 3,477,055 -0.31(-0.54%)
Dec 28, 2021 57.75 58.00 57.09 57.13 3,437,176 -2.25(-3.79%)
Dec 27, 2021 59.66 60.23 59.20 59.38 2,640,595 -0.88(-1.46%)
Dec 23, 2021 58.83 60.79 58.79 60.26 5,473,668 +3.37(+5.91%)
Dec 22, 2021 56.50 57.28 56.09 56.89 4,464,258 -1.05(-1.80%)
Dec 21, 2021 56.36 57.98 55.05 57.94 5,354,112 +3.12(+5.69%)
Dec 20, 2021 55.00 56.35 54.38 54.82 4,771,291 -1.42(-2.52%)
Dec 17, 2021 56.35 56.78 55.21 56.24 6,803,895 -0.55(-0.97%)
Dec 16, 2021 58.21 58.47 56.61 56.79 5,918,763 -0.85(-1.47%)
Dec 15, 2021 58.19 58.28 56.72 57.64 4,541,474 -1.13(-1.92%)
Dec 14, 2021 57.98 58.89 57.92 58.77 3,086,173 -0.04(-0.07%)
Dec 13, 2021 59.61 59.61 58.36 58.81 3,892,231 -0.63(-1.06%)
Dec 10, 2021 59.43 59.89 58.65 59.44 3,843,863 -0.07(-0.12%)
Dec 09, 2021 59.55 60.77 59.13 59.51 4,268,120 -0.83(-1.38%)
Dec 08, 2021 59.15 61.09 59.15 60.34 3,354,355 +0.61(+1.02%)
Dec 07, 2021 59.73 59.99 59.25 59.73 3,396,478 +1.28(+2.19%)
Dec 06, 2021 58.45 59.81 56.21 58.45 4,911,965 +1.69(+2.98%)
Dec 03, 2021 58.11 60.14 56.23 56.76 9,497,683 -2.95(-4.94%)
Dec 02, 2021 59.95 59.95 58.28 59.71 5,062,137 +0.48(+0.81%)
Dec 01, 2021 60.34 60.87 58.30 59.23 4,352,849 +0.78(+1.33%)
Nov 30, 2021 58.89 59.40 57.87 58.45 5,091,305 -0.30(-0.51%)
Nov 29, 2021 58.87 59.20 58.04 58.75 6,306,808 -0.56(-0.94%)
Nov 26, 2021 58.90 59.39 58.33 59.31 4,134,208 -0.68(-1.13%)
Nov 24, 2021 59.01 60.17 58.38 59.99 6,254,984 -0.27(-0.45%)
Nov 23, 2021 61.29 61.80 60.01 60.26 8,371,197 -1.33(-2.16%)
Nov 22, 2021 62.60 63.00 61.26 61.59 4,672,733 -1.61(-2.55%)
Nov 19, 2021 63.11 63.95 62.76 63.20 3,183,263 +0.75(+1.21%)
Nov 18, 2021 62.41 62.74 62.40 62.45 5,005,755 -1.78(-2.78%)
Nov 17, 2021 64.81 65.00 63.82 64.23 4,492,874 -0.39(-0.60%)
Nov 16, 2021 64.53 65.05 63.56 64.62 7,662,782 +2.13(+3.41%)
Nov 15, 2021 63.00 63.38 62.42 62.49 7,274,072 -0.21(-0.33%)
Nov 12, 2021 62.63 62.95 62.02 62.70 5,979,222 +0.24(+0.38%)
Nov 11, 2021 61.80 62.94 61.11 62.46 8,532,101 +0.62(+1.00%)
Nov 10, 2021 60.00 61.93 61.84 8,969,519 +1.99(+3.32%)
Nov 09, 2021 59.82 60.23 59.11 59.85 9,962,989 +0.05(+0.08%)
Nov 08, 2021 59.31 60.15 59.31 59.80 8,535,988 +1.21(+2.07%)
Nov 05, 2021 59.76 60.00 58.20 58.59 16,666,561 -1.61(-2.67%)
Nov 04, 2021 61.82 61.94 59.83 60.20 10,560,518 -0.41(-0.68%)
Nov 03, 2021 60.01 60.69 59.66 60.61 5,596,613 +2.30(+3.94%)
Nov 02, 2021 59.73 59.75 58.06 58.31 15,451,050 -3.62(-5.85%)
Nov 01, 2021 60.20 62.30 61.78 61.93 10,868,418 +1.14(+1.88%)
Oct 29, 2021 61.58 61.65 60.33 60.79 6,116,850 -1.93(-3.08%)
Oct 28, 2021 62.72 62.88 61.90 62.72 4,767,507 -0.11(-0.18%)
Oct 27, 2021 62.46 64.24 62.20 62.83 4,773,085 +0.05(+0.08%)
Oct 26, 2021 64.90 62.78 5,703,755 -2.26(-3.47%)
Oct 25, 2021 64.85 65.16 63.84 65.04 4,175,198 +0.45(+0.70%)
Oct 22, 2021 65.24 66.04 64.22 64.59 3,703,760 -0.44(-0.68%)
Oct 21, 2021 64.73 65.65 64.70 65.03 4,823,914 -0.27(-0.41%)
Oct 20, 2021 65.81 66.00 65.01 65.30 5,140,185 -0.27(-0.41%)
Oct 19, 2021 64.26 65.63 64.10 65.57 5,777,125 +1.50(+2.34%)
Oct 18, 2021 63.63 64.48 63.10 64.07 5,918,362 +0.08(+0.13%)
Oct 15, 2021 63.64 64.28 62.16 63.99 5,533,825 +1.13(+1.80%)
Oct 14, 2021 63.45 63.45 62.26 62.86 5,398,838 -0.64(-1.01%)
Oct 13, 2021 61.71 63.85 57.45 63.50 5,323,456 +2.22(+3.62%)
Oct 12, 2021 61.74 62.19 61.02 61.28 4,467,734 -1.00(-1.61%)
Oct 11, 2021 63.46 63.90 62.20 62.28 4,637,712 -0.91(-1.44%)
Oct 08, 2021 62.80 63.26 61.60 63.19 6,036,526 +0.55(+0.88%)
Oct 07, 2021 60.47 63.43 58.20 62.64 10,784,789 +4.53(+7.80%)
Oct 06, 2021 57.65 58.25 56.89 58.11 5,788,182 -0.39(-0.67%)
Oct 05, 2021 57.42 58.99 57.42 58.50 3,800,177 +0.65(+1.12%)
Oct 04, 2021 58.48 58.80 57.28 57.85 6,626,958 -0.97(-1.65%)
Oct 01, 2021 59.55 59.72 58.15 58.82 4,776,593 -0.95(-1.59%)
Sep 30, 2021 59.00 59.95 58.98 59.77 3,972,177 +1.47(+2.52%)
Sep 29, 2021 59.50 59.57 58.12 58.30 5,530,200 -0.70(-1.19%)
Sep 28, 2021 59.75 60.14 58.89 59.00 5,645,760 -1.34(-2.21%)
Sep 27, 2021 59.36 60.48 58.68 60.34 4,827,995 +2.06(+3.54%)
Sep 24, 2021 58.45 58.79 58.15 58.27 4,061,597 -1.53(-2.56%)
Sep 23, 2021 59.52 59.90 59.10 59.80 3,950,977 +0.92(+1.56%)
Sep 22, 2021 58.55 60.05 58.41 58.88 5,906,725 +0.78(+1.34%)
Sep 21, 2021 57.49 58.45 57.24 58.10 4,352,253 +1.42(+2.51%)
Sep 20, 2021 57.50 58.20 56.06 56.68 6,056,803 -2.22(-3.77%)
Sep 17, 2021 59.35 59.44 58.30 58.90 7,374,321 +0.62(+1.06%)
Sep 16, 2021 58.00 58.46 57.41 58.28 4,761,735 +0.06(+0.10%)
Sep 15, 2021 58.25 58.33 57.00 58.22 7,854,352 -1.72(-2.87%)
Sep 14, 2021 60.80 61.16 59.75 59.94 5,311,408 -1.49(-2.43%)
Sep 13, 2021 61.50 61.77 60.86 61.43 4,239,393 -0.94(-1.51%)
Sep 10, 2021 62.87 62.92 61.90 62.37 5,982,614 -0.89(-1.41%)
Sep 09, 2021 62.19 63.85 61.70 63.26 9,448,155 -1.85(-2.84%)
Sep 08, 2021 66.95 67.05 65.02 65.11 7,551,009 -1.98(-2.95%)
Sep 07, 2021 65.75 67.67 65.75 67.09 6,740,846 +3.89(+6.16%)
Sep 03, 2021 62.82 63.37 62.35 63.20 4,724,697 -0.17(-0.27%)
Sep 02, 2021 64.17 64.36 63.37 63.37 6,234,164 -1.19(-1.84%)
Sep 01, 2021 62.97 64.98 62.85 64.56 8,588,595 +2.90(+4.70%)
Aug 31, 2021 61.00 62.18 57.40 61.66 7,186,460 +3.35(+5.75%)
Aug 30, 2021 57.50 58.90 57.00 58.31 7,846,483 -0.65(-1.10%)
Aug 27, 2021 60.19 60.19 58.75 58.96 8,778,082 -1.00(-1.67%)
Aug 26, 2021 60.55 60.94 59.85 59.96 6,935,415 -0.93(-1.53%)
Aug 25, 2021 61.19 61.42 60.39 60.89 8,768,325 -1.67(-2.67%)
Aug 24, 2021 60.65 62.65 60.65 62.56 13,260,190 +5.42(+9.49%)
Aug 23, 2021 56.21 57.28 56.15 57.14 7,368,159 +1.08(+1.93%)
Aug 20, 2021 54.67 56.39 54.66 56.06 10,451,841 +2.32(+4.32%)
Aug 19, 2021 53.71 54.66 53.47 53.74 11,676,159 -3.46(-6.05%)
Aug 18, 2021 56.32 58.24 56.32 57.20 9,629,389 +2.05(+3.72%)
Aug 17, 2021 55.40 56.66 55.05 55.15 11,983,835 -2.37(-4.12%)
Aug 16, 2021 57.75 58.20 55.51 57.52 7,833,151 -2.71(-4.50%)
Aug 13, 2021 60.40 60.53 59.53 60.23 4,994,951 -0.80(-1.31%)
Aug 12, 2021 61.69 61.69 60.55 61.03 4,516,816 -1.29(-2.07%)
Aug 11, 2021 61.55 62.60 57.29 62.32 3,202,262 +0.43(+0.69%)
Aug 10, 2021 62.26 62.90 61.53 61.89 5,027,259 +1.34(+2.21%)
Aug 09, 2021 59.05 61.15 57.75 60.55 7,102,761 +2.84(+4.92%)
Aug 06, 2021 58.88 59.08 56.95 57.71 8,714,071 +0.31(+0.54%)
Aug 05, 2021 57.10 58.69 56.75 57.40 7,476,993 -1.74(-2.94%)
Aug 04, 2021 58.65 59.45 58.42 59.14 6,281,406 +2.31(+4.06%)
Aug 03, 2021 57.41 57.63 56.50 56.83 9,573,745 -4.49(-7.32%)
Aug 02, 2021 61.15 61.85 60.48 61.32 4,191,839 +0.12(+0.20%)
Jul 30, 2021 60.70 61.80 60.50 61.20 5,876,678 -0.77(-1.24%)
Jul 29, 2021 63.87 63.90 61.05 61.97 8,665,640 +0.24(+0.39%)
Jul 28, 2021 59.35 62.50 56.60 61.73 26,054,170 +2.83(+4.81%)
Jul 27, 2021 57.45 59.62 55.77 58.90 19,350,144 -1.28(-2.13%)
Jul 26, 2021 62.31 63.40 58.59 60.18 18,457,680 -6.71(-10.03%)
Jul 23, 2021 67.94 69.51 66.21 66.89 5,678,516 -2.75(-3.95%)
Jul 22, 2021 70.10 70.17 69.11 69.64 1,759,428 -0.25(-0.36%)
Jul 21, 2021 69.06 69.93 69.01 69.89 2,493,283 +0.04(+0.06%)
Jul 20, 2021 69.60 70.19 69.09 69.85 2,671,916 -0.12(-0.17%)
Jul 19, 2021 70.25 70.37 69.50 69.97 3,485,122 -1.50(-2.10%)
Jul 16, 2021 72.85 72.85 71.32 71.47 2,487,685 -1.16(-1.60%)
Jul 15, 2021 72.55 73.29 72.15 72.63 3,176,442 +0.80(+1.11%)
Jul 14, 2021 72.50 72.81 71.72 71.83 4,100,011 +0.87(+1.23%)
Jul 13, 2021 70.97 71.88 70.00 70.96 5,503,282 +2.57(+3.76%)
Jul 12, 2021 68.93 69.65 68.12 68.39 3,149,212 -2.38(-3.36%)
Jul 09, 2021 69.58 71.15 69.03 70.77 2,889,153 +3.06(+4.52%)
Jul 08, 2021 67.47 71.76 67.30 67.71 4,282,732 -2.21(-3.16%)
Jul 07, 2021 70.35 70.56 69.56 69.92 5,021,452 -1.71(-2.39%)
Jul 06, 2021 72.28 72.28 71.35 71.63 4,442,173 -2.56(-3.45%)
Jul 02, 2021 74.14 74.70 73.90 74.19 1,847,212 -0.57(-0.76%)
Jul 01, 2021 75.30 75.40 74.24 74.76 2,027,977 -0.54(-0.72%)
Jun 30, 2021 75.34 75.60 75.03 75.30 1,997,071 -1.30(-1.70%)
Jun 29, 2021 76.12 76.75 75.68 76.60 1,567,325 -0.50(-0.65%)
Jun 28, 2021 76.67 77.22 76.44 77.10 1,242,935 -0.68(-0.87%)
Jun 25, 2021 76.86 77.87 76.70 77.78 2,398,285 +2.28(+3.02%)
Jun 24, 2021 74.96 75.80 74.81 75.50 2,212,603 +0.58(+0.77%)
Jun 23, 2021 74.97 75.82 74.82 74.92 1,937,039 +0.76(+1.02%)
Jun 22, 2021 74.21 74.44 73.82 74.16 2,877,482 -1.83(-2.41%)
Jun 21, 2021 76.15 76.15 75.11 75.99 1,838,787 -1.39(-1.80%)
Jun 18, 2021 77.30 77.42 76.90 77.38 1,264,374 -0.92(-1.17%)
Jun 17, 2021 76.93 78.49 76.79 78.30 1,884,397 +1.72(+2.25%)
Jun 16, 2021 77.12 77.72 76.06 76.58 1,849,033 -0.09(-0.12%)
Jun 15, 2021 77.25 77.37 76.55 76.67 1,821,453 -0.49(-0.64%)
Jun 14, 2021 77.18 77.47 76.88 77.16 1,477,176 -0.04(-0.05%)
Jun 11, 2021 77.00 77.34 76.64 77.20 2,809,267 -1.20(-1.53%)
Jun 10, 2021 77.16 78.68 77.16 78.40 4,021,418 +1.07(+1.38%)
Jun 09, 2021 78.00 78.38 77.10 77.33 1,444,554 -0.26(-0.34%)
Jun 08, 2021 77.94 78.00 76.91 77.59 1,394,736 -0.41(-0.53%)
Jun 07, 2021 77.40 78.00 77.12 78.00 1,610,308 -1.55(-1.95%)
Jun 04, 2021 79.05 79.83 78.85 79.55 1,123,257 +1.20(+1.53%)
Jun 03, 2021 78.92 79.43 78.05 78.35 2,123,111 -2.84(-3.50%)
Jun 02, 2021 80.60 81.32 80.52 81.19 1,219,917 -0.02(-0.02%)
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.