Skip to main content

Teladoc Health Inc (NY: TDOC )

15.33 +0.06 (+0.39%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 32.31 35.85 32.27 33.76 33,765,508 +0.25(+0.75%)
Apr 28, 2022 31.56 34.40 28.75 33.51 87,416,000 -22.48(-40.15%)
Apr 27, 2022 57.24 59.69 55.82 55.99 10,237,877 -1.78(-3.08%)
Apr 26, 2022 59.92 60.57 57.75 57.77 2,540,212 -2.79(-4.61%)
Apr 25, 2022 57.94 60.88 57.00 60.56 3,198,390 +2.31(+3.97%)
Apr 22, 2022 59.51 61.20 57.33 58.25 2,716,437 -0.80(-1.35%)
Apr 21, 2022 63.13 64.99 58.44 59.05 3,990,172 -2.64(-4.28%)
Apr 20, 2022 63.94 64.45 61.46 61.69 2,970,647 -2.93(-4.53%)
Apr 19, 2022 61.36 65.97 61.26 64.62 2,452,600 +2.61(+4.21%)
Apr 18, 2022 64.93 65.10 60.75 62.01 3,353,161 -3.17(-4.86%)
Apr 14, 2022 69.17 69.17 64.78 65.18 2,832,150 -3.61(-5.25%)
Apr 13, 2022 66.67 69.71 65.36 68.79 2,334,332 +2.02(+3.03%)
Apr 12, 2022 67.79 71.02 66.08 66.77 3,498,164 +0.96(+1.46%)
Apr 11, 2022 64.94 66.99 62.84 65.81 2,652,759 -0.25(-0.38%)
Apr 08, 2022 68.06 68.88 65.81 66.06 2,528,308 -2.73(-3.97%)
Apr 07, 2022 67.88 71.03 65.96 68.79 3,316,497 +1.09(+1.61%)
Apr 06, 2022 69.52 69.52 65.70 67.70 3,944,685 -3.52(-4.94%)
Apr 05, 2022 76.52 76.84 70.97 71.22 2,893,149 -4.64(-6.12%)
Apr 04, 2022 74.50 77.50 74.21 75.86 3,232,942 +2.09(+2.83%)
Apr 01, 2022 72.85 75.43 72.40 73.77 2,221,680 +1.64(+2.27%)
Mar 31, 2022 73.10 73.69 71.52 72.13 2,309,386 -0.94(-1.29%)
Mar 30, 2022 75.35 76.88 72.16 73.07 3,066,655 -3.10(-4.07%)
Mar 29, 2022 71.42 77.01 71.42 76.17 5,422,181 +6.35(+9.09%)
Mar 28, 2022 67.61 70.40 66.53 69.82 2,579,815 +3.11(+4.66%)
Mar 25, 2022 69.16 69.96 65.26 66.71 2,506,050 -2.68(-3.86%)
Mar 24, 2022 69.58 69.80 65.83 69.39 2,440,393 +0.17(+0.25%)
Mar 23, 2022 68.99 71.38 66.72 69.22 3,028,766 -0.66(-0.94%)
Mar 22, 2022 65.55 70.87 65.55 69.88 3,326,002 +3.19(+4.78%)
Mar 21, 2022 67.21 68.27 64.64 66.69 4,525,308 -2.27(-3.29%)
Mar 18, 2022 63.08 69.09 62.71 68.96 6,126,050 +5.02(+7.85%)
Mar 17, 2022 59.76 64.28 58.56 63.94 4,255,744 +3.21(+5.29%)
Mar 16, 2022 55.09 60.79 55.05 60.73 5,765,507 +6.20(+11.37%)
Mar 15, 2022 50.50 54.88 50.50 54.53 5,151,917 +3.74(+7.36%)
Mar 14, 2022 53.71 54.69 50.08 50.79 6,816,564 -3.82(-7.00%)
Mar 11, 2022 61.02 61.34 54.42 54.61 6,646,003 -5.63(-9.35%)
Mar 10, 2022 65.00 59.60 60.24 5,313,615 -6.03(-9.10%)
Mar 09, 2022 64.59 68.08 64.46 66.27 3,879,588 +2.72(+4.28%)
Mar 08, 2022 63.21 66.29 61.06 63.55 3,572,988 -0.15(-0.24%)
Mar 07, 2022 66.91 69.58 63.45 63.70 3,671,808 -3.08(-4.61%)
Mar 04, 2022 69.36 70.69 66.26 66.78 3,649,412 -2.39(-3.46%)
Mar 03, 2022 73.54 73.87 68.36 69.17 3,366,856 -3.32(-4.58%)
Mar 02, 2022 74.00 74.28 70.21 72.49 4,464,737 -1.72(-2.32%)
Mar 01, 2022 76.00 77.27 72.88 74.21 4,971,410 -1.70(-2.24%)
Feb 28, 2022 79.61 79.90 73.42 75.91 19,877,664 +5.17(+7.31%)
Feb 25, 2022 68.80 71.50 69.08 70.74 4,673,168 +1.80(+2.61%)
Feb 24, 2022 59.21 69.24 58.05 68.94 7,298,134 +7.83(+12.81%)
Feb 23, 2022 64.14 69.14 60.58 61.11 12,196,059 -4.19(-6.41%)
Feb 22, 2022 63.67 68.47 63.25 65.30 7,785,491 +0.30(+0.46%)
Feb 18, 2022 65.00 0 -5.49(-7.79%)
Feb 17, 2022 73.08 73.64 70.08 70.49 3,234,760 -3.28(-4.45%)
Feb 16, 2022 73.80 75.00 73.00 73.77 2,858,367 -1.16(-1.55%)
Feb 15, 2022 72.44 75.14 72.09 74.93 3,313,018 +4.09(+5.77%)
Feb 14, 2022 71.71 74.45 70.03 70.84 3,937,696 -1.99(-2.73%)
Feb 11, 2022 76.14 78.32 71.70 72.83 4,234,314 -0.58(-0.79%)
Feb 10, 2022 73.22 78.15 72.77 73.41 2,971,619 -2.48(-3.27%)
Feb 09, 2022 70.89 76.39 70.77 75.89 4,502,481 +5.94(+8.49%)
Feb 08, 2022 73.26 73.26 68.41 69.95 6,800,294 -4.58(-6.15%)
Feb 07, 2022 74.00 78.00 73.60 74.53 2,132,748 -0.02(-0.03%)
Feb 04, 2022 73.57 75.53 71.64 74.55 3,379,389 +1.69(+2.32%)
Feb 03, 2022 74.30 72.26 72.86 3,470,872 -4.03(-5.24%)
Feb 02, 2022 80.76 80.83 74.63 76.89 3,440,580 -3.45(-4.29%)
Feb 01, 2022 78.67 80.81 75.10 80.34 3,885,856 +3.63(+4.73%)
Jan 31, 2022 71.71 77.06 76.71 4,938,073 +6.31(+8.96%)
Jan 28, 2022 67.80 72.15 66.50 70.40 3,941,973 +2.96(+4.39%)
Jan 27, 2022 70.71 72.38 66.83 67.44 3,284,363 -2.14(-3.08%)
Jan 26, 2022 74.45 76.22 68.51 69.58 4,798,965 -2.45(-3.40%)
Jan 25, 2022 72.01 75.29 70.35 72.03 3,910,347 -3.13(-4.16%)
Jan 24, 2022 69.70 75.62 66.93 75.16 6,917,361 +2.26(+3.10%)
Jan 21, 2022 75.19 77.69 72.51 72.90 5,521,490 -3.29(-4.32%)
Jan 20, 2022 77.02 82.99 75.63 76.19 4,981,296 +0.68(+0.90%)
Jan 19, 2022 76.01 79.80 75.06 75.51 4,637,911 -0.19(-0.25%)
Jan 18, 2022 78.25 79.59 75.28 75.70 3,578,221 -3.87(-4.86%)
Jan 14, 2022 79.57 0 +1.07(+1.36%)
Jan 13, 2022 82.40 82.40 78.36 78.50 3,732,304 -3.38(-4.13%)
Jan 12, 2022 85.68 87.80 81.45 81.88 3,930,369 -4.44(-5.14%)
Jan 11, 2022 82.36 88.11 80.78 86.32 3,749,279 +4.14(+5.04%)
Jan 10, 2022 81.75 82.36 76.14 82.18 5,672,776 +0.00(+0.00%)
Jan 07, 2022 81.60 85.98 81.55 82.18 3,880,225 +0.42(+0.51%)
Jan 06, 2022 84.41 87.01 80.39 81.76 4,750,987 -2.56(-3.04%)
Jan 05, 2022 90.75 92.06 84.07 84.32 4,264,232 -7.15(-7.82%)
Jan 04, 2022 95.63 95.71 88.36 91.47 4,363,607 -3.61(-3.80%)
Jan 03, 2022 92.38 95.43 90.56 95.08 2,701,639 +3.26(+3.55%)
Dec 31, 2021 94.02 96.13 91.63 91.82 2,482,941 -2.53(-2.68%)
Dec 30, 2021 89.80 96.64 89.55 94.35 3,675,460 +4.23(+4.69%)
Dec 29, 2021 91.00 91.56 88.86 90.12 2,681,995 -0.99(-1.09%)
Dec 28, 2021 93.75 95.30 91.00 91.11 2,809,316 -2.43(-2.60%)
Dec 27, 2021 93.17 94.60 91.47 93.54 2,685,937 -1.55(-1.63%)
Dec 23, 2021 94.40 95.42 90.91 95.09 3,147,052 +0.71(+0.75%)
Dec 22, 2021 96.71 98.43 92.80 94.38 2,660,922 -2.33(-2.41%)
Dec 21, 2021 95.51 97.60 93.25 96.71 3,559,991 +1.20(+1.26%)
Dec 20, 2021 95.75 98.27 93.74 95.51 4,229,669 -2.26(-2.31%)
Dec 17, 2021 88.48 98.90 87.85 97.77 8,944,253 +10.34(+11.83%)
Dec 16, 2021 93.00 94.68 87.27 87.43 4,562,565 -5.51(-5.93%)
Dec 15, 2021 91.67 93.66 88.47 92.94 4,374,368 +0.77(+0.84%)
Dec 14, 2021 90.75 94.22 90.12 92.17 4,480,053 -0.68(-0.73%)
Dec 13, 2021 93.52 96.17 91.25 92.85 5,388,666 -1.16(-1.23%)
Dec 10, 2021 95.98 98.66 92.82 94.01 3,272,991 -0.97(-1.02%)
Dec 09, 2021 100.27 101.70 94.11 94.98 3,659,600 -7.07(-6.93%)
Dec 08, 2021 98.57 102.71 95.58 102.05 3,364,525 +3.64(+3.70%)
Dec 07, 2021 97.49 100.49 97.16 98.41 4,027,929 +3.63(+3.83%)
Dec 06, 2021 90.88 95.17 88.25 94.78 4,651,360 +2.35(+2.54%)
Dec 03, 2021 95.72 96.74 89.57 92.43 5,720,083 -4.17(-4.32%)
Dec 02, 2021 93.44 99.00 92.95 96.60 5,474,483 +3.16(+3.38%)
Dec 01, 2021 101.98 102.66 93.38 93.44 6,074,326 -7.81(-7.71%)
Nov 30, 2021 107.31 107.31 100.11 101.25 6,247,672 -5.16(-4.85%)
Nov 29, 2021 108.25 108.67 100.69 106.41 6,465,743 -3.20(-2.92%)
Nov 26, 2021 117.30 119.98 109.06 109.61 5,712,347 +3.61(+3.41%)
Nov 24, 2021 102.56 108.14 100.51 106.00 6,284,670 +2.77(+2.68%)
Nov 23, 2021 107.61 107.80 102.12 103.23 7,251,461 -5.85(-5.36%)
Nov 22, 2021 115.67 115.71 107.75 109.08 8,490,155 -7.91(-6.76%)
Nov 19, 2021 124.01 125.25 116.89 116.99 6,732,185 -7.01(-5.65%)
Nov 18, 2021 134.84 124.25 121.51 124.00 8,868,000 -10.85(-8.05%)
Nov 17, 2021 135.50 137.96 134.24 134.85 1,984,366 -1.14(-0.84%)
Nov 16, 2021 133.85 136.02 132.30 135.99 2,152,328 +1.06(+0.79%)
Nov 15, 2021 136.00 137.11 133.25 134.93 2,136,760 -1.49(-1.09%)
Nov 12, 2021 136.65 136.86 135.33 136.42 3,023,755 +0.86(+0.63%)
Nov 11, 2021 137.95 139.49 134.25 135.56 2,463,679 -1.48(-1.08%)
Nov 10, 2021 140.18 137.04 3,245,442 -6.02(-4.21%)
Nov 09, 2021 146.02 146.21 142.38 143.06 2,550,150 -3.18(-2.17%)
Nov 08, 2021 146.30 147.58 145.57 146.24 1,947,376 +0.00(+0.00%)
Nov 05, 2021 148.35 148.70 145.18 146.24 3,680,159 -3.76(-2.51%)
Nov 04, 2021 155.03 156.82 149.69 150.00 2,843,197 -4.29(-2.78%)
Nov 03, 2021 146.76 155.41 146.01 154.29 3,129,322 +6.87(+4.66%)
Nov 02, 2021 151.44 151.98 145.42 147.42 2,494,175 -4.11(-2.71%)
Nov 01, 2021 149.51 152.74 149.32 151.53 2,406,138 +1.94(+1.30%)
Oct 29, 2021 148.25 152.91 146.74 149.59 3,600,415 +0.41(+0.27%)
Oct 28, 2021 131.00 153.17 130.25 149.18 9,784,128 +10.55(+7.61%)
Oct 27, 2021 140.62 143.05 136.90 138.63 2,892,607 -2.67(-1.89%)
Oct 26, 2021 143.26 141.30 2,980,727 -0.68(-0.48%)
Oct 25, 2021 137.36 142.45 135.58 141.98 2,171,688 +4.19(+3.04%)
Oct 22, 2021 139.86 139.86 135.75 137.79 1,504,397 -2.74(-1.95%)
Oct 21, 2021 140.00 141.97 139.17 140.53 1,663,549 +0.05(+0.04%)
Oct 20, 2021 140.51 143.24 139.75 140.48 1,960,385 +0.72(+0.52%)
Oct 19, 2021 136.95 140.13 136.05 139.76 4,277,943 +3.55(+2.61%)
Oct 18, 2021 135.16 137.18 134.83 136.21 1,572,467 +0.81(+0.60%)
Oct 15, 2021 137.09 138.59 133.85 135.40 2,166,468 -1.48(-1.08%)
Oct 14, 2021 138.13 140.79 136.24 136.88 2,246,150 +0.86(+0.63%)
Oct 13, 2021 132.55 136.07 132.26 136.02 1,925,999 +4.34(+3.30%)
Oct 12, 2021 129.50 131.82 129.14 131.68 1,511,226 +2.07(+1.60%)
Oct 11, 2021 130.83 133.36 129.51 129.61 1,877,592 -1.94(-1.47%)
Oct 08, 2021 131.62 132.70 129.85 131.55 1,847,752 +0.75(+0.57%)
Oct 07, 2021 128.61 132.93 128.49 130.80 3,074,718 +4.49(+3.55%)
Oct 06, 2021 121.93 126.37 121.39 126.31 1,922,748 +1.99(+1.60%)
Oct 05, 2021 122.40 127.05 121.97 124.32 2,056,124 +1.92(+1.57%)
Oct 04, 2021 125.11 125.11 120.67 122.40 2,922,287 -4.31(-3.40%)
Oct 01, 2021 125.50 127.48 124.57 126.71 1,965,116 -0.10(-0.08%)
Sep 30, 2021 126.00 128.68 125.42 126.81 2,197,081 +0.89(+0.71%)
Sep 29, 2021 130.03 131.69 125.81 125.92 2,463,091 -4.33(-3.32%)
Sep 28, 2021 133.10 133.10 129.60 130.25 2,733,371 -4.49(-3.33%)
Sep 27, 2021 133.50 135.00 131.67 134.74 1,805,598 -0.16(-0.12%)
Sep 24, 2021 138.39 139.39 134.53 134.90 2,662,769 -3.90(-2.81%)
Sep 23, 2021 140.00 140.20 138.38 138.80 1,556,604 +0.13(+0.09%)
Sep 22, 2021 139.48 139.98 137.51 138.67 1,856,704 +0.07(+0.05%)
Sep 21, 2021 136.50 140.78 136.22 138.60 2,549,767 +3.08(+2.27%)
Sep 20, 2021 139.19 140.99 133.66 135.52 2,673,274 -7.64(-5.34%)
Sep 17, 2021 136.58 143.54 136.24 143.16 5,575,926 +7.14(+5.25%)
Sep 16, 2021 133.00 137.12 130.93 136.02 1,988,135 +2.06(+1.54%)
Sep 15, 2021 133.11 134.76 131.31 133.96 2,284,990 +0.24(+0.18%)
Sep 14, 2021 137.81 138.21 131.81 133.72 4,071,614 -5.57(-4.00%)
Sep 13, 2021 142.50 142.50 137.38 139.29 2,204,989 -2.78(-1.96%)
Sep 10, 2021 143.07 146.12 141.84 142.07 1,522,901 -0.35(-0.25%)
Sep 09, 2021 139.69 145.01 139.31 142.42 1,516,555 +2.56(+1.83%)
Sep 08, 2021 143.20 143.97 139.20 139.86 1,576,485 -3.12(-2.18%)
Sep 07, 2021 144.97 145.18 141.71 142.98 1,826,991 -1.58(-1.09%)
Sep 03, 2021 146.00 147.08 144.09 144.56 1,173,002 -0.88(-0.61%)
Sep 02, 2021 145.85 147.14 144.97 145.44 1,124,065 -0.24(-0.16%)
Sep 01, 2021 144.86 148.18 144.41 145.68 1,699,575 +1.26(+0.87%)
Aug 31, 2021 144.30 144.58 141.88 144.42 1,752,306 +0.12(+0.08%)
Aug 30, 2021 143.49 146.65 142.78 144.30 1,451,952 +1.47(+1.03%)
Aug 27, 2021 141.55 144.72 140.13 142.83 1,390,821 +1.28(+0.90%)
Aug 26, 2021 144.97 146.43 140.44 141.55 1,349,255 -3.11(-2.15%)
Aug 25, 2021 145.00 145.91 143.52 144.66 944,893 -0.42(-0.29%)
Aug 24, 2021 145.51 146.62 143.62 145.08 1,223,757 +0.53(+0.37%)
Aug 23, 2021 140.79 146.23 140.79 144.55 2,188,590 +4.37(+3.12%)
Aug 20, 2021 136.00 142.00 135.70 140.18 2,251,735 +4.58(+3.38%)
Aug 19, 2021 137.66 138.00 134.80 135.60 2,132,948 -2.63(-1.90%)
Aug 18, 2021 139.55 141.27 137.06 138.23 1,406,593 -0.71(-0.51%)
Aug 17, 2021 137.00 139.45 134.30 138.94 2,165,102 -0.23(-0.17%)
Aug 16, 2021 143.03 143.07 137.50 139.17 2,439,985 -4.83(-3.35%)
Aug 13, 2021 145.00 146.74 143.66 144.00 1,340,301 -1.30(-0.89%)
Aug 12, 2021 144.00 145.95 143.23 145.30 1,952,858 +0.86(+0.60%)
Aug 11, 2021 147.73 148.25 142.73 144.44 2,013,818 -2.35(-1.60%)
Aug 10, 2021 152.00 153.26 146.25 146.79 2,557,950 -3.69(-2.45%)
Aug 09, 2021 149.32 152.62 147.10 150.48 1,508,765 +1.22(+0.82%)
Aug 06, 2021 153.00 153.29 148.37 149.26 1,620,855 -3.77(-2.46%)
Aug 05, 2021 150.00 154.22 148.36 153.03 2,311,011 +3.30(+2.20%)
Aug 04, 2021 149.66 151.83 147.61 149.73 2,250,894 -1.68(-1.11%)
Aug 03, 2021 149.20 152.85 147.26 151.41 2,107,397 +1.35(+0.90%)
Aug 02, 2021 147.01 152.89 143.76 150.06 2,120,350 +1.61(+1.08%)
Jul 30, 2021 154.00 155.37 147.78 148.45 2,272,955 -7.58(-4.86%)
Jul 29, 2021 150.51 156.78 149.50 156.03 3,309,456 +4.22(+2.78%)
Jul 28, 2021 134.78 152.29 133.25 151.81 11,578,432 +0.80(+0.53%)
Jul 27, 2021 149.93 152.17 145.62 151.01 2,765,563 +1.26(+0.84%)
Jul 26, 2021 150.91 150.92 148.57 149.75 2,137,323 -1.84(-1.21%)
Jul 23, 2021 151.95 152.60 147.86 151.59 1,630,570 -1.28(-0.84%)
Jul 22, 2021 154.45 155.37 151.60 152.87 1,303,386 -0.45(-0.29%)
Jul 21, 2021 154.96 155.86 151.37 153.32 1,703,251 -1.51(-0.98%)
Jul 20, 2021 152.79 156.55 152.79 154.83 2,982,047 +3.46(+2.29%)
Jul 19, 2021 144.21 151.92 143.15 151.37 3,194,546 +4.59(+3.13%)
Jul 16, 2021 147.21 148.87 145.61 146.78 2,085,779 +0.57(+0.39%)
Jul 15, 2021 149.00 149.24 142.36 146.21 2,876,305 -2.64(-1.77%)
Jul 14, 2021 155.57 156.69 148.07 148.85 2,742,313 -5.36(-3.48%)
Jul 13, 2021 155.56 157.18 153.78 154.21 1,631,895 -1.78(-1.14%)
Jul 12, 2021 159.64 161.42 155.46 155.99 1,635,416 -2.61(-1.65%)
Jul 09, 2021 157.25 159.96 155.60 158.60 1,481,471 +0.66(+0.42%)
Jul 08, 2021 154.00 158.80 152.15 157.94 1,533,939 -0.32(-0.20%)
Jul 07, 2021 164.03 164.50 155.18 158.26 2,013,669 -5.27(-3.22%)
Jul 06, 2021 164.63 165.28 160.69 163.53 1,780,724 -0.73(-0.44%)
Jul 02, 2021 165.79 167.50 162.70 164.26 1,423,348 -0.38(-0.23%)
Jul 01, 2021 165.29 167.15 161.49 164.64 1,906,546 -1.65(-0.99%)
Jun 30, 2021 171.00 171.68 165.66 166.29 2,389,685 -5.07(-2.96%)
Jun 29, 2021 171.21 174.32 168.94 171.36 2,344,645 +0.94(+0.55%)
Jun 28, 2021 167.57 172.36 167.06 170.42 2,982,730 +5.32(+3.22%)
Jun 25, 2021 165.50 167.96 162.56 165.10 5,609,520 +1.83(+1.12%)
Jun 24, 2021 161.67 165.91 160.73 163.27 2,732,393 +2.77(+1.73%)
Jun 23, 2021 158.00 161.93 157.07 160.50 2,559,474 +2.87(+1.82%)
Jun 22, 2021 155.39 158.25 153.76 157.63 2,170,664 +2.24(+1.44%)
Jun 21, 2021 154.50 157.47 150.53 155.39 1,664,538 -0.92(-0.59%)
Jun 18, 2021 156.79 158.87 155.06 156.31 3,033,551 +0.51(+0.33%)
Jun 17, 2021 150.65 157.70 149.24 155.80 2,673,265 +4.07(+2.68%)
Jun 16, 2021 151.42 152.50 147.24 151.73 2,917,004 -0.70(-0.46%)
Jun 15, 2021 157.15 157.99 151.82 152.43 1,985,825 -5.05(-3.21%)
Jun 14, 2021 156.29 159.10 155.16 157.48 2,347,341 +2.66(+1.72%)
Jun 11, 2021 155.74 155.89 152.38 154.82 1,684,809 +0.53(+0.34%)
Jun 10, 2021 150.07 155.54 148.88 154.29 2,354,884 +3.86(+2.57%)
Jun 09, 2021 153.55 155.74 149.91 150.43 2,544,481 -2.50(-1.63%)
Jun 08, 2021 154.66 156.86 149.28 152.93 2,166,289 +0.98(+0.64%)
Jun 07, 2021 147.78 153.16 146.47 151.95 2,341,064 +5.38(+3.67%)
Jun 04, 2021 147.18 149.68 145.14 146.57 2,260,876 -0.02(-0.01%)
Jun 03, 2021 151.49 152.51 146.01 146.59 2,830,536 -6.15(-4.03%)
Jun 02, 2021 151.30 154.44 151.06 152.74 1,902,181 +0.38(+0.25%)
Jun 01, 2021 153.87 156.27 150.44 152.36 2,721,032 +1.78(+1.18%)
May 28, 2021 150.87 156.71 150.24 150.58 3,100,829 +1.58(+1.06%)
May 27, 2021 148.32 149.41 144.10 149.00 3,823,948 +0.68(+0.46%)
May 26, 2021 145.65 150.28 145.28 148.32 2,760,312 +3.86(+2.67%)
May 25, 2021 144.21 147.52 143.85 144.46 2,913,783 +2.13(+1.50%)
May 24, 2021 141.88 145.20 140.83 142.33 1,998,576 +1.81(+1.29%)
May 21, 2021 143.19 145.00 140.40 140.52 2,363,028 -0.77(-0.54%)
May 20, 2021 137.50 142.80 136.66 141.29 2,368,407 +4.38(+3.20%)
May 19, 2021 135.43 138.94 134.17 136.91 2,500,662 -2.48(-1.78%)
May 18, 2021 138.00 143.82 135.20 139.39 3,008,610 +2.03(+1.48%)
May 17, 2021 138.41 140.39 134.74 137.36 2,920,869 -2.32(-1.66%)
May 14, 2021 134.59 141.81 134.59 139.68 3,391,532 +6.97(+5.25%)
May 13, 2021 140.15 142.39 129.74 132.71 5,358,520 -7.37(-5.26%)
May 12, 2021 142.01 145.96 138.44 140.08 3,423,911 -5.71(-3.92%)
May 11, 2021 133.74 148.51 133.17 145.79 6,349,129 +4.74(+3.36%)
May 10, 2021 150.27 150.27 140.10 141.05 5,678,828 -9.99(-6.61%)
May 07, 2021 152.82 157.16 149.21 151.04 4,511,678 -0.86(-0.57%)
May 06, 2021 155.79 156.53 148.50 151.90 5,172,034 -5.09(-3.24%)
May 05, 2021 159.40 161.17 156.08 156.99 3,968,925 -1.38(-0.87%)
May 04, 2021 160.50 160.64 153.29 158.37 6,134,312 -4.84(-2.97%)
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.