Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2022 156.09 157.70 153.66 153.74 1,284,938 -2.32(-1.49%)
Mar 30, 2022 157.32 159.51 155.56 156.06 1,462,374 -2.51(-1.58%)
Mar 29, 2022 158.15 159.50 156.49 158.57 1,395,675 +2.07(+1.32%)
Mar 28, 2022 154.66 156.91 153.82 156.50 1,375,953 +2.00(+1.29%)
Mar 25, 2022 150.36 154.54 148.51 154.50 1,588,968 +4.00(+2.66%)
Mar 24, 2022 150.39 150.68 148.70 150.50 1,038,243 +1.10(+0.74%)
Mar 23, 2022 150.82 152.53 149.08 149.40 1,295,521 -2.89(-1.90%)
Mar 22, 2022 151.44 154.48 150.62 152.29 1,486,947 +1.07(+0.71%)
Mar 21, 2022 150.22 152.82 149.47 151.22 1,335,369 -0.15(-0.10%)
Mar 18, 2022 149.41 153.20 147.93 151.37 1,891,608 +1.86(+1.24%)
Mar 17, 2022 148.39 150.06 145.08 149.51 1,534,751 +0.72(+0.48%)
Mar 16, 2022 143.57 148.81 141.95 148.79 2,097,302 +5.91(+4.14%)
Mar 15, 2022 140.95 143.81 133.54 142.88 3,258,850 +1.06(+0.75%)
Mar 14, 2022 153.00 153.12 141.60 141.82 4,480,111 -11.67(-7.60%)
Mar 11, 2022 158.74 158.99 153.47 153.49 965,316 -4.80(-3.03%)
Mar 10, 2022 157.12 158.52 155.51 158.29 1,828,364 -0.03(-0.02%)
Mar 09, 2022 158.00 161.22 157.54 158.32 1,322,157 +2.22(+1.42%)
Mar 08, 2022 158.23 158.50 152.97 156.10 2,468,906 -1.90(-1.20%)
Mar 07, 2022 158.00 162.40 157.11 158.00 2,015,543 -0.01(-0.01%)
Mar 04, 2022 158.71 158.99 155.40 158.01 3,267,657 -0.19(-0.12%)
Mar 03, 2022 161.44 161.44 157.28 158.20 1,583,823 -2.66(-1.65%)
Mar 02, 2022 160.42 161.64 159.63 160.86 1,561,320 +1.06(+0.66%)
Mar 01, 2022 163.35 164.00 158.00 159.80 1,446,877 -2.20(-1.36%)
Feb 28, 2022 163.53 165.09 160.87 162.00 2,114,071 -3.28(-1.98%)
Feb 25, 2022 165.24 165.36 161.64 165.28 1,557,922 +1.90(+1.16%)
Feb 24, 2022 154.55 163.39 154.31 163.38 1,678,344 +5.56(+3.52%)
Feb 23, 2022 158.94 161.10 157.66 157.82 1,738,156 -0.46(-0.29%)
Feb 22, 2022 157.57 160.18 157.54 158.28 1,480,878 -0.22(-0.14%)
Feb 18, 2022 158.50 0 -3.63(-2.24%)
Feb 17, 2022 165.26 166.15 161.88 162.13 1,494,417 -3.96(-2.38%)
Feb 16, 2022 168.25 168.25 162.94 166.09 2,482,929 -2.84(-1.68%)
Feb 15, 2022 167.71 170.77 167.34 168.93 1,813,436 +1.86(+1.11%)
Feb 14, 2022 171.79 171.86 167.01 167.07 1,181,912 -4.41(-2.57%)
Feb 11, 2022 173.42 174.76 170.70 171.48 1,360,608 -1.67(-0.96%)
Feb 10, 2022 170.25 177.71 169.48 173.15 1,534,451 +0.81(+0.47%)
Feb 09, 2022 173.48 173.62 168.91 172.34 1,692,191 +0.14(+0.08%)
Feb 08, 2022 169.95 178.50 169.60 172.20 3,850,894 -2.90(-1.66%)
Feb 07, 2022 175.00 176.61 173.57 175.10 3,448,777 +0.10(+0.06%)
Feb 04, 2022 161.78 175.64 159.23 175.00 5,633,222 +11.98(+7.35%)
Feb 03, 2022 162.95 163.02 1,602,396 -2.03(-1.23%)
Feb 02, 2022 159.67 165.97 158.39 165.05 2,078,207 +4.80(+3.00%)
Feb 01, 2022 163.96 164.27 158.10 160.25 1,554,776 -3.09(-1.89%)
Jan 31, 2022 160.00 163.34 3,401,352 +4.60(+2.90%)
Jan 28, 2022 158.54 159.27 154.26 158.74 3,444,783 +1.49(+0.95%)
Jan 27, 2022 158.80 159.05 155.06 157.25 2,368,580 -0.67(-0.42%)
Jan 26, 2022 159.17 160.25 157.32 157.92 2,871,357 -0.47(-0.30%)
Jan 25, 2022 161.99 164.87 158.29 158.39 1,455,627 -6.60(-4.00%)
Jan 24, 2022 162.86 165.19 157.40 164.99 2,750,654 +0.23(+0.14%)
Jan 21, 2022 164.46 169.08 163.50 164.76 2,760,200 +0.30(+0.18%)
Jan 20, 2022 164.59 168.98 163.35 164.46 2,230,714 +1.10(+0.67%)
Jan 19, 2022 155.50 167.95 155.20 163.36 4,733,000 +9.32(+6.05%)
Jan 18, 2022 157.36 160.85 152.79 154.04 5,849,260 +1.46(+0.96%)
Jan 14, 2022 152.58 0 -2.25(-1.45%)
Jan 13, 2022 156.51 156.59 154.03 154.83 2,860,929 -1.23(-0.79%)
Jan 12, 2022 149.65 157.67 149.52 156.06 4,329,834 +7.64(+5.15%)
Jan 11, 2022 141.29 149.25 141.29 148.42 7,451,332 +5.43(+3.80%)
Jan 10, 2022 147.50 150.60 138.19 142.99 9,880,561 -21.61(-13.13%)
Jan 07, 2022 162.79 165.68 161.60 164.60 941,614 -0.01(-0.01%)
Jan 06, 2022 169.46 172.00 164.37 164.61 1,430,321 -7.24(-4.21%)
Jan 05, 2022 181.63 181.63 171.53 171.85 1,701,577 -10.05(-5.53%)
Jan 04, 2022 177.93 182.25 175.26 181.90 1,242,452 +3.30(+1.85%)
Jan 03, 2022 176.84 178.92 173.54 178.60 1,335,408 +0.88(+0.49%)
Dec 31, 2021 180.52 181.68 177.38 177.72 858,700 -3.11(-1.72%)
Dec 30, 2021 180.35 181.75 179.61 180.83 665,014 +0.53(+0.29%)
Dec 29, 2021 179.78 180.34 178.51 180.30 514,944 +0.91(+0.51%)
Dec 28, 2021 179.74 181.82 178.44 179.39 600,773 -0.17(-0.09%)
Dec 27, 2021 178.03 179.69 177.35 179.56 582,545 +1.60(+0.90%)
Dec 23, 2021 177.94 178.51 176.36 177.96 621,291 +0.34(+0.19%)
Dec 22, 2021 179.79 180.37 176.39 177.62 1,078,793 -1.82(-1.01%)
Dec 21, 2021 178.24 179.97 176.44 179.44 869,944 +1.09(+0.61%)
Dec 20, 2021 174.70 179.03 173.61 178.35 1,107,173 +2.61(+1.49%)
Dec 17, 2021 171.95 178.44 171.46 175.74 3,029,834 +3.00(+1.74%)
Dec 16, 2021 171.15 174.09 169.20 172.74 1,106,760 +1.59(+0.93%)
Dec 15, 2021 167.63 171.52 165.72 171.15 839,802 +3.52(+2.10%)
Dec 14, 2021 164.36 167.76 163.48 167.63 676,586 +1.37(+0.82%)
Dec 13, 2021 165.60 166.69 164.01 166.26 768,837 +0.66(+0.40%)
Dec 10, 2021 166.38 167.03 163.35 165.60 632,598 -0.78(-0.47%)
Dec 09, 2021 170.76 173.19 165.12 166.38 845,214 -4.17(-2.45%)
Dec 08, 2021 166.91 171.08 165.56 170.55 1,082,505 +3.18(+1.90%)
Dec 07, 2021 166.36 168.91 165.50 167.37 1,068,988 +2.97(+1.81%)
Dec 06, 2021 165.50 165.69 162.20 164.40 969,502 +0.53(+0.33%)
Dec 03, 2021 161.48 165.99 159.82 163.87 1,346,642 +2.49(+1.54%)
Dec 02, 2021 159.54 163.74 159.50 161.38 1,215,201 +1.03(+0.64%)
Dec 01, 2021 165.80 168.43 160.23 160.35 823,984 -5.53(-3.33%)
Nov 30, 2021 170.15 171.77 165.39 165.88 2,341,472 -3.72(-2.19%)
Nov 29, 2021 168.72 171.45 164.56 169.60 1,153,377 -0.06(-0.04%)
Nov 26, 2021 166.70 171.79 166.29 169.66 1,308,098 +5.35(+3.26%)
Nov 24, 2021 164.50 165.16 162.47 164.31 858,362 -0.82(-0.50%)
Nov 23, 2021 164.27 166.91 162.21 165.13 1,172,289 +0.22(+0.13%)
Nov 22, 2021 170.26 170.52 164.31 164.91 1,660,418 -5.59(-3.28%)
Nov 19, 2021 175.82 177.14 170.27 170.50 1,651,755 -3.50(-2.01%)
Nov 18, 2021 176.91 176.99 173.93 174.00 1,562,637 -3.04(-1.72%)
Nov 17, 2021 178.99 180.51 176.28 177.04 1,490,002 -2.65(-1.47%)
Nov 16, 2021 177.81 181.45 177.60 179.69 1,398,926 +2.09(+1.18%)
Nov 15, 2021 185.19 185.19 174.82 177.60 2,128,252 -10.23(-5.45%)
Nov 12, 2021 185.63 189.51 183.45 187.83 1,116,344 +2.12(+1.14%)
Nov 11, 2021 183.19 186.44 182.59 185.71 775,015 +2.96(+1.62%)
Nov 10, 2021 186.29 182.75 1,021,859 -4.06(-2.17%)
Nov 09, 2021 186.99 189.89 185.92 186.81 873,550 +1.67(+0.90%)
Nov 08, 2021 187.50 187.55 181.68 185.14 1,219,201 -2.06(-1.10%)
Nov 05, 2021 192.26 195.82 185.67 187.20 1,736,205 -5.71(-2.96%)
Nov 04, 2021 189.01 193.34 186.42 192.91 2,941,606 +8.75(+4.75%)
Nov 03, 2021 181.21 184.79 179.60 184.16 1,691,158 +0.22(+0.12%)
Nov 02, 2021 183.00 184.38 181.60 183.94 1,083,082 +0.14(+0.08%)
Nov 01, 2021 181.51 185.22 184.51 183.80 1,518,541 +2.80(+1.55%)
Oct 29, 2021 181.35 184.47 179.74 181.00 1,075,629 -0.11(-0.06%)
Oct 28, 2021 180.26 187.13 177.50 181.11 1,628,712 +0.20(+0.11%)
Oct 27, 2021 182.66 183.93 180.02 180.91 887,380 -1.63(-0.89%)
Oct 26, 2021 183.46 182.54 761,187 -0.45(-0.25%)
Oct 25, 2021 180.33 183.13 179.07 182.99 806,345 +2.24(+1.24%)
Oct 22, 2021 181.76 182.50 178.52 180.75 1,206,998 -1.31(-0.72%)
Oct 21, 2021 173.93 182.74 173.08 182.06 1,949,071 +8.55(+4.93%)
Oct 20, 2021 172.69 174.87 171.52 173.51 628,763 +1.47(+0.85%)
Oct 19, 2021 172.38 173.81 171.08 172.04 925,704 +0.29(+0.17%)
Oct 18, 2021 170.54 172.94 169.38 171.75 607,714 +1.19(+0.70%)
Oct 15, 2021 169.54 172.70 169.02 170.56 1,057,553 +1.18(+0.70%)
Oct 14, 2021 171.17 172.10 168.46 169.38 933,296 -1.22(-0.72%)
Oct 13, 2021 171.58 172.34 170.24 170.60 940,771 -0.75(-0.44%)
Oct 12, 2021 171.27 172.41 170.09 171.35 652,346 +0.63(+0.37%)
Oct 11, 2021 173.32 173.92 169.78 170.72 1,137,501 -2.97(-1.71%)
Oct 08, 2021 171.36 175.55 169.12 173.69 1,824,816 +2.92(+1.71%)
Oct 07, 2021 166.10 172.23 165.95 170.77 1,926,956 +5.33(+3.22%)
Oct 06, 2021 161.53 166.28 160.47 165.44 2,267,322 +3.42(+2.11%)
Oct 05, 2021 157.18 162.28 156.98 162.02 1,712,225 +4.85(+3.09%)
Oct 04, 2021 157.72 157.91 155.41 157.17 991,906 -1.37(-0.86%)
Oct 01, 2021 154.38 160.03 151.86 158.54 1,868,833 +4.47(+2.90%)
Sep 30, 2021 152.72 155.36 152.49 154.07 1,480,357 +2.47(+1.63%)
Sep 29, 2021 148.74 152.70 148.50 151.60 1,429,055 +2.49(+1.67%)
Sep 28, 2021 148.29 152.15 148.16 149.11 1,866,342 +0.46(+0.31%)
Sep 27, 2021 146.88 148.87 145.42 148.65 1,048,803 +1.29(+0.88%)
Sep 24, 2021 146.52 148.07 145.77 147.36 1,024,128 +0.68(+0.46%)
Sep 23, 2021 147.53 149.21 145.75 146.68 1,180,594 +1.43(+0.98%)
Sep 22, 2021 145.91 147.10 144.58 145.25 1,650,498 -0.47(-0.32%)
Sep 21, 2021 149.19 149.22 145.60 145.72 1,040,658 -3.12(-2.10%)
Sep 20, 2021 150.32 151.95 147.12 148.84 1,030,427 -2.82(-1.86%)
Sep 17, 2021 149.49 151.99 148.87 151.66 2,075,042 -0.23(-0.15%)
Sep 16, 2021 152.11 153.21 151.32 151.89 862,215 -0.78(-0.51%)
Sep 15, 2021 152.14 153.85 150.41 152.67 1,090,926 +0.52(+0.34%)
Sep 14, 2021 152.54 153.54 151.39 152.15 1,351,005 -0.78(-0.51%)
Sep 13, 2021 154.63 156.40 152.28 152.93 1,144,790 -0.96(-0.62%)
Sep 10, 2021 153.10 156.00 151.75 153.89 2,896,399 -3.14(-2.00%)
Sep 09, 2021 158.27 158.88 156.70 157.03 833,150 -2.42(-1.52%)
Sep 08, 2021 159.36 160.18 157.57 159.45 605,561 +0.29(+0.18%)
Sep 07, 2021 160.70 161.04 158.09 159.16 795,258 -1.40(-0.87%)
Sep 03, 2021 161.72 162.13 160.35 160.56 559,480 -1.47(-0.91%)
Sep 02, 2021 162.55 163.69 161.63 162.03 730,473 +0.10(+0.06%)
Sep 01, 2021 162.35 163.43 160.15 161.93 878,681 +0.71(+0.44%)
Aug 31, 2021 158.83 161.99 158.25 161.22 1,257,534 +3.08(+1.95%)
Aug 30, 2021 158.99 159.57 156.62 158.14 1,106,230 -1.89(-1.18%)
Aug 27, 2021 159.34 161.30 158.67 160.03 1,524,927 +1.15(+0.72%)
Aug 26, 2021 160.62 160.96 158.56 158.88 913,625 -1.78(-1.11%)
Aug 25, 2021 164.07 164.62 160.50 160.66 893,133 -3.16(-1.93%)
Aug 24, 2021 164.16 164.56 163.12 163.82 677,586 +0.46(+0.28%)
Aug 23, 2021 161.12 163.93 160.43 163.36 782,379 +2.40(+1.49%)
Aug 20, 2021 161.98 163.69 159.41 160.96 1,040,395 -1.31(-0.81%)
Aug 19, 2021 161.39 163.78 160.76 162.27 767,284 +0.65(+0.40%)
Aug 18, 2021 163.65 164.87 161.55 161.62 1,164,118 -1.85(-1.13%)
Aug 17, 2021 159.37 163.63 158.45 163.47 1,311,501 +3.12(+1.95%)
Aug 16, 2021 159.15 160.59 158.98 160.35 816,091 +0.00(+0.00%)
Aug 13, 2021 161.06 162.66 159.96 160.35 926,101 -0.02(-0.01%)
Aug 12, 2021 158.75 160.87 158.28 160.37 1,116,473 +0.44(+0.28%)
Aug 11, 2021 161.13 161.29 158.76 159.93 1,068,721 +0.25(+0.16%)
Aug 10, 2021 160.56 161.16 159.09 159.68 1,113,556 -0.89(-0.55%)
Aug 09, 2021 158.28 161.60 158.22 160.57 1,145,387 +2.27(+1.43%)
Aug 06, 2021 156.31 159.78 156.03 158.30 2,280,044 +1.52(+0.97%)
Aug 05, 2021 158.83 159.07 155.71 156.78 2,641,843 -1.97(-1.24%)
Aug 04, 2021 161.08 163.62 158.14 158.75 2,136,139 -1.10(-0.69%)
Aug 03, 2021 162.99 162.99 155.40 159.85 5,935,006 -13.36(-7.71%)
Aug 02, 2021 175.67 176.82 173.01 173.21 2,366,784 -0.21(-0.12%)
Jul 30, 2021 168.97 174.19 168.57 173.42 1,940,968 +3.44(+2.02%)
Jul 29, 2021 171.20 172.99 168.85 169.98 1,037,635 -1.30(-0.76%)
Jul 28, 2021 168.65 173.11 168.17 171.28 1,153,260 +3.78(+2.26%)
Jul 27, 2021 172.84 173.25 164.63 167.50 1,481,517 -5.40(-3.12%)
Jul 26, 2021 173.70 173.70 171.12 172.90 816,767 -0.39(-0.23%)
Jul 23, 2021 171.15 174.09 169.27 173.29 1,253,479 +2.01(+1.17%)
Jul 22, 2021 170.68 171.59 169.20 171.28 606,208 +0.38(+0.22%)
Jul 21, 2021 170.47 171.57 170.13 170.90 903,416 +0.88(+0.52%)
Jul 20, 2021 170.91 171.10 167.97 170.02 861,594 +1.06(+0.63%)
Jul 19, 2021 169.94 172.23 166.61 168.96 2,109,719 -1.56(-0.91%)
Jul 16, 2021 168.26 170.90 168.26 170.52 899,836 +2.28(+1.36%)
Jul 15, 2021 171.66 171.72 167.06 168.24 1,030,507 -3.64(-2.12%)
Jul 14, 2021 173.87 174.55 170.02 171.88 692,658 -1.67(-0.96%)
Jul 13, 2021 172.58 175.25 172.09 173.55 1,207,447 +1.45(+0.84%)
Jul 12, 2021 172.37 173.48 171.48 172.10 875,328 +1.73(+1.02%)
Jul 09, 2021 170.67 171.17 169.18 170.37 917,430 -0.30(-0.18%)
Jul 08, 2021 171.40 171.83 170.08 170.67 940,523 -3.02(-1.74%)
Jul 07, 2021 174.37 175.06 172.64 173.69 712,882 -0.38(-0.22%)
Jul 06, 2021 177.40 177.84 171.63 174.07 1,176,438 -3.23(-1.82%)
Jul 02, 2021 180.30 180.97 176.03 177.30 737,802 -1.67(-0.93%)
Jul 01, 2021 177.53 179.84 176.61 178.97 1,052,461 +1.95(+1.10%)
Jun 30, 2021 177.80 178.78 176.35 177.02 1,013,636 -1.08(-0.61%)
Jun 29, 2021 178.01 179.04 176.16 178.10 816,413 +0.01(+0.01%)
Jun 28, 2021 175.26 178.95 174.97 178.09 1,525,377 +4.27(+2.46%)
Jun 25, 2021 175.49 176.10 173.39 173.82 3,315,251 -1.24(-0.71%)
Jun 24, 2021 174.27 175.98 173.70 175.06 1,375,146 +3.18(+1.85%)
Jun 23, 2021 173.79 173.87 170.13 171.88 1,300,485 -2.35(-1.35%)
Jun 22, 2021 173.73 175.25 172.93 174.23 1,083,104 +0.76(+0.44%)
Jun 21, 2021 171.85 174.32 169.44 173.47 1,290,075 +2.19(+1.28%)
Jun 18, 2021 170.85 172.00 168.69 171.28 1,601,753 +0.78(+0.46%)
Jun 17, 2021 170.80 173.44 169.93 170.50 1,400,640 -1.15(-0.67%)
Jun 16, 2021 177.00 177.53 168.96 171.65 3,117,568 -6.95(-3.89%)
Jun 15, 2021 186.35 186.41 178.04 178.60 1,498,067 -8.15(-4.36%)
Jun 14, 2021 186.50 187.90 185.46 186.75 853,688 +0.33(+0.18%)
Jun 11, 2021 184.77 186.64 183.94 186.42 660,886 +1.45(+0.78%)
Jun 10, 2021 183.41 185.42 182.61 184.97 913,939 +1.38(+0.75%)
Jun 09, 2021 184.94 186.65 182.90 183.59 942,592 -1.24(-0.67%)
Jun 08, 2021 184.93 186.59 184.37 184.83 891,935 +0.57(+0.31%)
Jun 07, 2021 183.38 185.43 183.38 184.26 1,396,799 -0.19(-0.10%)
Jun 04, 2021 178.54 184.94 178.11 184.45 1,321,700 +6.72(+3.78%)
Jun 03, 2021 178.51 179.86 176.53 177.73 1,267,780 +0.82(+0.46%)
Jun 02, 2021 181.06 182.51 176.04 176.91 1,732,613 -5.85(-3.20%)
Jun 01, 2021 186.83 187.24 182.53 182.76 1,127,777 -2.80(-1.51%)
May 28, 2021 186.28 187.68 185.29 185.56 753,561 -0.92(-0.49%)
May 27, 2021 184.75 187.16 183.58 186.48 1,549,597 +0.81(+0.44%)
May 26, 2021 185.48 188.36 184.60 185.67 816,896 +1.05(+0.57%)
May 25, 2021 186.00 186.33 183.55 184.62 807,367 -0.40(-0.22%)
May 24, 2021 184.36 186.80 184.25 185.02 1,015,062 +0.67(+0.36%)
May 21, 2021 185.84 187.48 184.17 184.35 1,365,405 -0.73(-0.39%)
May 20, 2021 179.95 188.34 179.60 185.08 2,253,611 +5.73(+3.19%)
May 19, 2021 171.00 179.90 170.79 179.35 4,219,373 +11.66(+6.95%)
May 18, 2021 168.67 171.42 166.72 167.69 3,664,301 -0.53(-0.32%)
May 17, 2021 166.12 169.05 165.67 168.22 1,289,544 +1.23(+0.74%)
May 14, 2021 164.80 167.41 163.53 166.99 1,523,988 +4.25(+2.61%)
May 13, 2021 164.08 165.49 161.70 162.74 813,075 -1.52(-0.93%)
May 12, 2021 166.58 167.48 162.35 164.26 1,038,630 -3.73(-2.22%)
May 11, 2021 166.90 169.25 166.47 167.99 1,176,376 -1.03(-0.61%)
May 10, 2021 169.46 171.43 166.92 169.02 1,274,637 -1.05(-0.62%)
May 07, 2021 170.23 171.49 169.09 170.07 822,267 +1.43(+0.85%)
May 06, 2021 166.74 168.98 166.10 168.64 1,081,223 +1.17(+0.70%)
May 05, 2021 168.20 171.32 167.00 167.47 1,084,093 -0.06(-0.04%)
May 04, 2021 168.35 169.32 164.21 167.53 1,469,531 -2.77(-1.63%)
May 03, 2021 175.30 176.29 169.91 170.30 1,198,372 -5.08(-2.90%)
Apr 30, 2021 174.53 176.44 174.11 175.38 672,100 -1.09(-0.62%)
Apr 29, 2021 175.30 176.79 174.11 176.47 940,253 +2.09(+1.20%)
Apr 28, 2021 175.78 176.12 173.32 174.38 1,150,393 +0.10(+0.06%)
Apr 27, 2021 176.81 177.36 173.38 174.28 1,067,631 -2.15(-1.22%)
Apr 26, 2021 175.48 177.49 174.63 176.43 759,635 +0.24(+0.14%)
Apr 23, 2021 178.35 179.46 174.76 176.19 1,125,100 -2.19(-1.23%)
Apr 22, 2021 176.37 179.70 176.37 178.38 993,209 +1.93(+1.09%)
Apr 21, 2021 176.61 177.18 174.05 176.45 1,269,368 -1.45(-0.82%)
Apr 20, 2021 178.57 178.57 175.90 177.90 865,064 -0.01(-0.01%)
Apr 19, 2021 178.25 179.51 176.11 177.91 873,775 -0.89(-0.50%)
Apr 16, 2021 182.75 182.75 177.67 178.80 1,137,500 -3.70(-2.03%)
Apr 15, 2021 181.11 183.21 180.49 182.50 857,062 +1.06(+0.58%)
Apr 14, 2021 183.63 184.82 180.79 181.44 841,117 -1.22(-0.67%)
Apr 13, 2021 184.37 185.63 181.64 182.66 1,041,882 -0.10(-0.05%)
Apr 12, 2021 182.35 182.95 180.70 182.76 861,744 -1.26(-0.68%)
Apr 09, 2021 183.57 184.48 180.55 184.02 850,900 +0.42(+0.23%)
Apr 08, 2021 185.76 186.21 182.13 183.60 1,020,362 -0.05(-0.03%)
Apr 07, 2021 184.08 185.06 182.51 183.65 875,809 -0.35(-0.19%)
Apr 06, 2021 183.31 185.29 182.78 184.00 1,198,112 +0.62(+0.34%)
Apr 05, 2021 180.59 184.34 178.77 183.38 1,330,134 +3.23(+1.79%)
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.