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

Docusign Inc (NQ: DOCU )

56.46 -0.64 (-1.12%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 30, 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 (%)
Jun 30, 2021 284.00 286.51 279.35 279.57 1,770,563 -4.91(-1.73%)
Jun 29, 2021 282.58 284.99 279.50 284.48 1,989,701 +0.33(+0.12%)
Jun 28, 2021 279.10 285.35 279.10 284.15 1,739,652 +4.95(+1.77%)
Jun 25, 2021 277.94 279.42 274.60 279.20 2,186,684 +2.48(+0.90%)
Jun 24, 2021 276.45 282.55 275.64 276.72 2,249,121 +1.92(+0.70%)
Jun 23, 2021 276.77 279.90 273.03 274.80 2,691,273 -2.47(-0.89%)
Jun 22, 2021 269.99 279.06 269.00 277.27 3,149,560 +7.25(+2.68%)
Jun 21, 2021 268.81 273.89 265.50 270.02 2,580,569 -4.41(-1.61%)
Jun 18, 2021 261.19 275.84 261.19 274.43 6,098,974 +13.82(+5.30%)
Jun 17, 2021 250.00 261.49 249.00 260.61 3,477,605 +7.54(+2.98%)
Jun 16, 2021 251.00 255.80 248.05 253.07 3,209,724 +2.59(+1.03%)
Jun 15, 2021 253.99 254.50 247.87 250.48 2,870,179 -6.78(-2.64%)
Jun 14, 2021 253.06 261.00 250.58 257.26 4,530,501 +4.25(+1.68%)
Jun 11, 2021 243.01 253.14 242.48 253.01 3,922,688 +9.93(+4.09%)
Jun 10, 2021 237.57 243.49 235.11 243.08 3,039,321 +5.33(+2.24%)
Jun 09, 2021 241.00 242.88 237.37 237.75 3,168,455 -4.57(-1.89%)
Jun 08, 2021 240.00 246.80 239.68 242.32 4,347,904 +1.35(+0.56%)
Jun 07, 2021 231.01 244.65 230.74 240.97 10,105,644 +7.73(+3.31%)
Jun 04, 2021 209.94 234.89 209.94 233.24 18,401,324 +38.49(+19.76%)
Jun 03, 2021 197.85 198.46 193.66 194.75 2,942,195 -5.78(-2.88%)
Jun 02, 2021 201.09 202.87 198.77 200.53 1,404,912 +0.15(+0.07%)
Jun 01, 2021 202.10 203.08 196.71 200.38 1,855,488 -1.24(-0.62%)
May 28, 2021 200.98 204.29 200.00 201.62 1,850,712 +2.22(+1.11%)
May 27, 2021 196.27 200.35 192.46 199.40 2,878,067 +2.04(+1.03%)
May 26, 2021 197.49 199.78 196.43 197.36 2,181,527 +1.68(+0.86%)
May 25, 2021 196.49 196.88 193.49 195.68 1,923,358 +0.13(+0.07%)
May 24, 2021 196.00 198.37 194.57 195.55 1,702,849 +1.80(+0.93%)
May 21, 2021 198.94 199.30 192.93 193.75 2,231,940 -1.74(-0.89%)
May 20, 2021 190.47 197.41 189.52 195.49 3,029,887 +6.00(+3.17%)
May 19, 2021 184.49 189.90 183.09 189.49 1,710,630 +0.58(+0.31%)
May 18, 2021 187.03 192.58 186.21 188.91 2,250,844 +2.40(+1.29%)
May 17, 2021 186.37 188.00 182.46 186.51 1,455,975 -0.57(-0.30%)
May 14, 2021 181.57 187.51 181.22 187.08 2,037,709 +6.92(+3.84%)
May 13, 2021 190.10 191.60 179.49 180.16 3,820,793 -7.63(-4.06%)
May 12, 2021 191.05 192.79 184.59 187.79 2,574,344 -8.19(-4.18%)
May 11, 2021 181.17 196.72 180.55 195.98 3,725,829 +5.98(+3.15%)
May 10, 2021 193.99 194.70 189.14 190.00 2,343,504 -5.28(-2.70%)
May 07, 2021 196.22 201.50 194.33 195.28 3,284,379 +1.66(+0.86%)
May 06, 2021 196.04 196.46 187.59 193.62 4,609,198 -2.85(-1.45%)
May 05, 2021 205.65 205.95 195.43 196.47 3,694,268 -7.84(-3.84%)
May 04, 2021 212.08 212.98 202.45 204.31 4,641,281 -10.79(-5.02%)
May 03, 2021 224.03 224.03 213.79 215.10 1,843,496 -7.84(-3.52%)
Apr 30, 2021 221.09 228.36 220.62 222.94 1,289,100 -1.65(-0.73%)
Apr 29, 2021 232.89 232.89 221.50 224.59 1,621,515 -7.71(-3.32%)
Apr 28, 2021 227.43 236.11 227.16 232.30 1,584,763 +2.28(+0.99%)
Apr 27, 2021 234.01 234.73 228.50 230.02 1,354,959 -4.34(-1.85%)
Apr 26, 2021 225.40 234.44 223.68 234.36 2,252,995 +9.52(+4.23%)
Apr 23, 2021 222.85 226.88 222.69 224.84 1,432,200 +3.15(+1.42%)
Apr 22, 2021 218.93 227.99 218.93 221.69 2,073,497 +2.33(+1.06%)
Apr 21, 2021 218.36 220.78 215.51 219.36 1,621,467 -0.07(-0.03%)
Apr 20, 2021 222.80 225.86 218.39 219.43 1,432,025 -3.87(-1.73%)
Apr 19, 2021 229.47 231.63 222.10 223.30 1,899,074 -8.63(-3.72%)
Apr 16, 2021 232.78 234.00 228.55 231.93 1,889,000 -1.27(-0.54%)
Apr 15, 2021 229.00 233.69 226.80 233.20 2,843,478 +7.84(+3.48%)
Apr 14, 2021 225.57 227.58 223.64 225.36 4,813,753 +1.72(+0.77%)
Apr 13, 2021 216.87 229.21 216.40 223.64 4,286,078 +10.16(+4.76%)
Apr 12, 2021 210.01 215.66 209.22 213.48 1,575,637 +0.51(+0.24%)
Apr 09, 2021 210.96 213.35 207.62 212.97 2,121,800 +0.69(+0.33%)
Apr 08, 2021 209.55 213.29 208.31 212.28 2,772,550 +6.57(+3.19%)
Apr 07, 2021 206.00 208.52 204.30 205.71 1,594,260 +0.00(+0.00%)
Apr 06, 2021 205.27 209.48 203.35 205.71 1,893,390 +0.06(+0.03%)
Apr 05, 2021 208.00 208.38 202.30 205.65 1,716,575 -0.64(-0.31%)
Apr 01, 2021 205.30 210.49 205.29 206.29 2,251,800 +3.84(+1.90%)
Mar 31, 2021 199.76 204.82 197.39 202.45 2,162,192 +5.51(+2.80%)
Mar 30, 2021 194.25 198.01 192.02 196.94 2,201,083 -0.46(-0.23%)
Mar 29, 2021 201.88 202.61 193.40 197.40 1,983,970 -4.56(-2.26%)
Mar 26, 2021 200.15 204.44 195.11 201.96 2,150,500 +1.67(+0.83%)
Mar 25, 2021 193.12 202.80 192.50 200.29 3,431,381 +1.83(+0.92%)
Mar 24, 2021 209.00 209.00 198.02 198.46 2,855,415 -9.50(-4.57%)
Mar 23, 2021 208.14 209.80 206.11 207.96 1,660,893 +0.53(+0.26%)
Mar 22, 2021 205.36 208.75 203.72 207.43 2,423,065 +1.76(+0.86%)
Mar 19, 2021 204.80 207.51 199.55 205.67 3,476,100 +0.87(+0.42%)
Mar 18, 2021 209.00 209.16 204.45 204.80 3,416,957 -8.54(-4.00%)
Mar 17, 2021 208.06 215.70 204.89 213.34 3,011,985 +2.16(+1.02%)
Mar 16, 2021 221.68 224.53 210.16 211.18 3,192,325 -8.90(-4.04%)
Mar 15, 2021 209.76 220.48 209.76 220.08 3,902,888 +9.74(+4.63%)
Mar 12, 2021 215.90 216.86 207.69 210.34 9,276,600 -14.88(-6.61%)
Mar 11, 2021 220.99 226.30 215.57 225.22 5,138,600 +12.55(+5.90%)
Mar 10, 2021 219.84 221.65 210.10 212.67 3,165,344 -0.55(-0.26%)
Mar 09, 2021 203.47 214.53 201.89 213.22 4,397,077 +20.38(+10.57%)
Mar 08, 2021 203.54 208.47 191.59 192.84 3,945,534 -11.47(-5.61%)
Mar 05, 2021 212.51 213.29 188.91 204.31 6,785,100 -6.31(-3.00%)
Mar 04, 2021 219.26 223.98 205.76 210.62 5,077,646 -9.02(-4.11%)
Mar 03, 2021 232.09 232.59 216.16 219.64 3,667,410 -12.95(-5.57%)
Mar 02, 2021 245.25 246.11 231.40 232.59 3,214,973 -5.97(-2.50%)
Mar 01, 2021 233.37 240.93 229.37 238.56 5,138,920 +11.90(+5.25%)
Feb 26, 2021 225.00 228.56 219.15 226.66 7,422,600 +0.93(+0.41%)
Feb 25, 2021 239.37 242.49 223.70 225.73 4,545,928 -13.93(-5.81%)
Feb 24, 2021 240.64 243.00 234.46 239.66 3,426,652 -3.94(-1.62%)
Feb 23, 2021 230.80 245.20 222.22 243.60 4,457,122 +0.09(+0.04%)
Feb 22, 2021 257.42 259.58 240.22 243.51 4,615,618 -21.65(-8.16%)
Feb 19, 2021 262.27 269.91 262.04 265.16 2,167,500 +4.17(+1.60%)
Feb 18, 2021 252.48 263.45 248.69 260.99 2,045,948 +6.01(+2.36%)
Feb 17, 2021 260.50 262.21 248.80 254.98 2,374,638 -9.71(-3.67%)
Feb 16, 2021 264.81 275.46 259.51 264.69 4,380,686 +1.39(+0.53%)
Feb 12, 2021 255.45 263.49 251.74 263.30 2,124,000 +7.03(+2.74%)
Feb 11, 2021 257.76 259.04 253.81 256.27 1,382,444 +1.02(+0.40%)
Feb 10, 2021 257.54 261.76 250.48 255.25 2,230,799 -0.57(-0.22%)
Feb 09, 2021 249.92 256.96 249.01 255.82 2,015,835 +6.92(+2.78%)
Feb 08, 2021 252.31 256.20 247.80 248.90 2,039,010 -1.47(-0.59%)
Feb 05, 2021 246.66 251.00 244.77 250.37 2,557,300 +4.36(+1.77%)
Feb 04, 2021 238.50 247.00 236.62 246.01 2,806,222 +9.18(+3.88%)
Feb 03, 2021 243.45 243.55 235.15 236.83 1,873,869 -3.01(-1.26%)
Feb 02, 2021 234.49 242.08 232.50 239.84 3,052,525 +9.70(+4.21%)
Feb 01, 2021 233.25 234.47 224.67 230.14 3,221,102 -2.75(-1.18%)
Jan 29, 2021 233.15 235.64 228.03 232.89 1,999,300 -1.25(-0.53%)
Jan 28, 2021 231.20 237.87 228.00 234.14 3,042,087 +8.95(+3.97%)
Jan 27, 2021 231.00 232.85 222.66 225.19 3,779,142 -9.92(-4.22%)
Jan 26, 2021 244.40 245.98 233.70 235.11 2,743,667 -9.29(-3.80%)
Jan 25, 2021 257.91 260.00 236.68 244.40 4,195,592 -10.75(-4.21%)
Jan 22, 2021 253.02 257.12 250.88 255.15 1,479,000 +1.21(+0.48%)
Jan 21, 2021 257.68 257.68 251.65 253.94 1,494,245 -1.37(-0.54%)
Jan 20, 2021 260.82 262.47 253.69 255.31 2,775,407 -1.26(-0.49%)
Jan 19, 2021 251.80 260.38 251.64 256.57 3,097,658 +7.29(+2.92%)
Jan 15, 2021 251.35 256.44 246.89 249.28 2,512,600 -0.97(-0.39%)
Jan 14, 2021 256.88 258.27 247.77 250.25 2,714,590 -5.60(-2.19%)
Jan 13, 2021 260.00 262.31 252.92 255.85 4,413,892 -6.80(-2.59%)
Jan 12, 2021 245.57 263.00 245.42 262.65 7,714,924 +21.69(+9.00%)
Jan 11, 2021 241.00 244.98 237.18 240.96 1,372,440 -3.58(-1.46%)
Jan 08, 2021 241.60 246.39 240.78 244.54 3,334,800 +5.51(+2.31%)
Jan 07, 2021 228.54 239.79 227.90 239.03 4,091,083 +15.18(+6.78%)
Jan 06, 2021 222.88 228.29 218.55 223.85 2,887,281 -4.65(-2.04%)
Jan 05, 2021 226.94 233.80 224.03 228.50 4,454,037 +6.09(+2.74%)
Jan 04, 2021 222.39 224.63 216.50 222.41 2,749,360 +0.11(+0.05%)
Dec 31, 2020 222.30 222.30 222.30 2,072,626 -3.60(-1.59%)
Dec 30, 2020 229.00 230.14 224.30 225.90 2,072,626 -2.26(-0.99%)
Dec 29, 2020 232.97 233.14 226.80 228.16 2,681,928 -1.04(-0.45%)
Dec 28, 2020 245.19 246.88 228.37 229.20 3,319,346 -15.73(-6.42%)
Dec 24, 2020 245.00 250.30 243.50 244.93 1,024,400 +0.88(+0.36%)
Dec 23, 2020 252.00 252.48 242.61 244.05 2,059,708 -7.55(-3.00%)
Dec 22, 2020 250.00 252.79 243.80 251.60 3,064,033 +3.60(+1.45%)
Dec 21, 2020 242.89 249.90 239.41 248.00 3,012,814 +7.00(+2.90%)
Dec 18, 2020 248.43 249.25 238.51 241.00 4,231,000 -6.00(-2.43%)
Dec 17, 2020 238.95 247.74 238.07 247.00 3,562,937 +9.92(+4.18%)
Dec 16, 2020 234.29 239.70 233.26 237.08 2,129,953 +3.38(+1.45%)
Dec 15, 2020 229.54 237.74 228.20 233.70 3,332,309 +5.37(+2.35%)
Dec 14, 2020 224.85 228.79 222.70 228.33 2,368,809 +2.84(+1.26%)
Dec 11, 2020 223.00 228.21 220.93 225.49 2,471,300 +2.90(+1.30%)
Dec 10, 2020 217.33 227.50 216.00 222.59 3,114,555 +1.62(+0.73%)
Dec 09, 2020 232.10 234.00 219.71 220.97 4,750,542 -13.85(-5.90%)
Dec 08, 2020 235.22 237.50 228.66 234.82 4,605,094 +2.30(+0.99%)
Dec 07, 2020 241.00 241.81 232.27 232.52 6,144,718 -10.70(-4.40%)
Dec 04, 2020 244.83 256.00 240.20 243.22 19,048,000 +12.21(+5.29%)
Dec 03, 2020 221.68 236.24 218.75 231.01 10,836,916 +13.31(+6.11%)
Dec 02, 2020 213.34 219.90 209.11 217.70 3,040,703 +1.99(+0.92%)
Dec 01, 2020 222.00 223.00 210.96 215.71 5,172,228 -12.17(-5.34%)
Nov 30, 2020 228.32 233.88 218.95 227.88 3,769,479 +1.01(+0.45%)
Nov 27, 2020 226.52 226.91 221.21 226.87 1,703,000 +2.72(+1.21%)
Nov 25, 2020 218.44 224.54 218.27 224.15 1,888,100 +6.95(+3.20%)
Nov 24, 2020 215.00 217.70 212.50 217.20 2,354,005 +0.03(+0.01%)
Nov 23, 2020 220.26 221.37 213.56 217.17 2,432,723 -4.42(-1.99%)
Nov 20, 2020 220.60 226.39 219.12 221.59 2,340,500 +1.89(+0.86%)
Nov 19, 2020 214.15 222.85 214.15 219.70 2,411,990 +5.38(+2.51%)
Nov 18, 2020 212.39 216.80 209.00 214.32 2,649,169 +2.41(+1.14%)
Nov 17, 2020 210.00 214.18 207.92 211.91 1,939,480 +3.78(+1.82%)
Nov 16, 2020 200.68 208.88 199.68 208.13 2,456,141 +2.43(+1.18%)
Nov 13, 2020 212.61 213.25 204.00 205.70 2,726,200 -6.92(-3.25%)
Nov 12, 2020 211.00 214.50 209.09 212.62 3,003,028 +4.07(+1.95%)
Nov 11, 2020 202.37 209.39 200.12 208.55 3,649,282 +10.24(+5.16%)
Nov 10, 2020 201.84 203.88 185.36 198.31 8,810,641 +0.71(+0.36%)
Nov 09, 2020 215.21 216.01 197.20 197.60 11,658,572 -34.09(-14.71%)
Nov 06, 2020 234.09 235.65 227.00 231.69 2,384,400 -5.08(-2.15%)
Nov 05, 2020 236.60 246.00 232.70 236.77 4,349,316 +1.76(+0.75%)
Nov 04, 2020 217.99 235.34 217.70 235.01 5,720,344 +26.58(+12.75%)
Nov 03, 2020 201.05 209.14 199.57 208.43 2,298,535 +6.87(+3.41%)
Nov 02, 2020 204.21 204.65 196.01 201.56 3,312,479 -0.69(-0.34%)
Oct 30, 2020 210.50 210.91 200.23 202.25 3,985,700 -11.40(-5.34%)
Oct 29, 2020 221.65 223.90 213.47 213.65 2,115,000 -4.60(-2.11%)
Oct 28, 2020 220.52 222.80 215.12 218.25 2,078,255 -3.93(-1.77%)
Oct 27, 2020 224.44 225.24 219.19 222.18 1,875,773 +2.01(+0.91%)
Oct 26, 2020 218.00 227.28 215.63 220.17 2,980,690 +0.35(+0.16%)
Oct 23, 2020 215.38 219.97 211.28 219.82 2,177,600 +5.02(+2.34%)
Oct 22, 2020 220.00 221.02 211.00 214.80 3,456,816 -3.32(-1.52%)
Oct 21, 2020 228.39 232.00 217.72 218.12 2,905,406 -9.68(-4.25%)
Oct 20, 2020 229.56 231.69 227.10 227.80 2,133,173 -0.61(-0.27%)
Oct 19, 2020 237.07 238.47 227.56 228.41 2,978,965 -6.19(-2.64%)
Oct 16, 2020 242.29 243.71 234.16 234.60 2,557,600 -5.85(-2.43%)
Oct 15, 2020 232.28 240.97 230.65 240.45 3,199,377 +3.35(+1.41%)
Oct 14, 2020 244.99 246.80 233.00 237.10 5,127,546 -1.11(-0.47%)
Oct 13, 2020 233.97 240.00 233.45 238.21 3,365,513 +6.35(+2.74%)
Oct 12, 2020 229.50 234.00 228.29 231.86 3,684,567 +6.26(+2.77%)
Oct 09, 2020 222.90 228.86 221.34 225.60 4,329,300 +5.21(+2.36%)
Oct 08, 2020 226.08 226.90 218.12 220.39 3,977,307 -3.66(-1.63%)
Oct 07, 2020 224.52 226.85 221.89 224.05 3,472,521 +2.85(+1.29%)
Oct 06, 2020 227.58 228.30 218.55 221.20 4,655,746 -4.72(-2.09%)
Oct 05, 2020 228.05 236.37 223.82 225.92 7,631,323 +7.65(+3.50%)
Oct 02, 2020 219.00 227.20 217.70 218.27 5,194,800 -3.99(-1.80%)
Oct 01, 2020 218.80 224.23 218.25 222.26 4,942,973 +7.02(+3.26%)
Sep 30, 2020 212.00 218.43 210.11 215.24 3,873,493 +2.31(+1.08%)
Sep 29, 2020 214.16 217.02 211.80 212.93 3,226,918 -0.31(-0.15%)
Sep 28, 2020 213.12 216.80 209.93 213.24 3,943,368 +0.88(+0.41%)
Sep 25, 2020 206.44 213.11 204.66 212.36 3,449,700 +8.51(+4.17%)
Sep 24, 2020 208.51 209.55 199.33 203.85 4,976,769 -7.67(-3.63%)
Sep 23, 2020 210.51 219.28 207.34 211.52 7,120,484 -0.61(-0.29%)
Sep 22, 2020 207.56 212.49 200.75 212.13 5,584,121 +7.11(+3.47%)
Sep 21, 2020 190.34 205.10 189.25 205.02 6,448,811 +10.16(+5.21%)
Sep 18, 2020 195.38 195.85 188.06 194.86 7,504,800 +1.47(+0.76%)
Sep 17, 2020 190.52 195.24 187.21 193.39 5,682,874 -3.62(-1.84%)
Sep 16, 2020 200.43 203.52 195.01 197.01 5,039,153 -5.01(-2.48%)
Sep 15, 2020 206.02 207.00 199.29 202.02 4,495,051 -0.93(-0.46%)
Sep 14, 2020 200.46 204.92 196.64 202.95 5,186,002 +5.01(+2.53%)
Sep 11, 2020 207.84 208.66 193.66 197.94 8,183,200 -8.01(-3.89%)
Sep 10, 2020 214.30 217.25 203.53 205.95 6,043,152 -5.84(-2.76%)
Sep 09, 2020 210.20 216.25 205.65 211.79 11,231,291 +6.16(+3.00%)
Sep 08, 2020 206.05 214.14 202.42 205.63 11,680,650 -10.63(-4.92%)
Sep 04, 2020 233.77 234.94 205.25 216.26 26,988,700 -25.75(-10.64%)
Sep 03, 2020 248.61 251.90 225.16 242.01 31,451,812 -23.15(-8.73%)
Sep 02, 2020 282.72 290.23 251.12 265.16 25,389,412 -3.64(-1.35%)
Sep 01, 2020 240.68 271.44 237.00 268.80 20,786,198 +45.80(+20.54%)
Aug 31, 2020 218.67 224.14 215.51 223.00 3,898,231 +7.76(+3.61%)
Aug 28, 2020 218.05 223.82 215.10 215.24 3,472,000 +0.47(+0.22%)
Aug 27, 2020 214.15 217.90 209.15 214.77 2,418,282 +0.36(+0.17%)
Aug 26, 2020 209.01 218.42 207.34 214.41 3,573,634 +9.32(+4.54%)
Aug 25, 2020 203.46 205.50 199.01 205.09 2,314,616 +0.60(+0.29%)
Aug 24, 2020 212.57 213.44 201.55 204.49 3,032,259 -5.69(-2.71%)
Aug 21, 2020 214.42 216.40 209.17 210.18 2,965,700 -4.30(-2.00%)
Aug 20, 2020 207.49 215.50 206.27 214.48 2,358,390 +6.27(+3.01%)
Aug 19, 2020 209.91 212.17 205.33 208.21 1,880,104 -1.26(-0.60%)
Aug 18, 2020 213.49 213.53 207.69 209.47 2,759,157 +1.77(+0.85%)
Aug 17, 2020 202.24 209.83 201.98 207.70 2,589,593 +7.99(+4.00%)
Aug 14, 2020 201.35 204.46 197.21 199.71 1,952,600 +0.33(+0.17%)
Aug 13, 2020 194.22 203.85 193.62 199.38 4,045,929 +6.08(+3.15%)
Aug 12, 2020 192.65 196.88 189.12 193.30 4,590,069 +1.48(+0.77%)
Aug 11, 2020 197.51 199.84 191.38 191.82 4,486,877 -6.56(-3.31%)
Aug 10, 2020 206.36 207.60 193.60 198.38 5,005,537 -6.38(-3.12%)
Aug 07, 2020 215.19 215.42 199.17 204.76 5,653,400 -10.92(-5.06%)
Aug 06, 2020 226.75 228.50 212.06 215.68 4,523,566 -10.34(-4.57%)
Aug 05, 2020 227.68 229.83 225.06 226.02 1,963,699 -1.66(-0.73%)
Aug 04, 2020 225.20 229.41 221.24 227.68 2,596,447 +1.40(+0.62%)
Aug 03, 2020 218.72 227.33 218.33 226.28 3,208,302 +9.45(+4.36%)
Jul 31, 2020 216.88 217.70 210.35 216.83 3,083,300 +2.89(+1.35%)
Jul 30, 2020 206.11 215.00 205.00 213.94 4,381,115 +4.79(+2.29%)
Jul 29, 2020 198.60 210.48 198.60 209.15 4,527,998 +12.42(+6.31%)
Jul 28, 2020 196.27 202.11 195.14 196.73 2,474,077 +0.46(+0.23%)
Jul 27, 2020 191.65 197.80 188.71 196.27 2,340,949 +5.32(+2.79%)
Jul 24, 2020 193.00 194.74 186.77 190.95 3,984,200 -7.54(-3.80%)
Jul 23, 2020 204.00 208.80 196.61 198.49 3,300,946 -5.49(-2.69%)
Jul 22, 2020 201.37 204.50 199.33 203.98 3,010,344 +2.95(+1.47%)
Jul 21, 2020 203.82 204.87 198.29 201.03 3,954,654 -0.96(-0.48%)
Jul 20, 2020 197.90 202.91 196.58 201.99 4,307,443 +5.58(+2.84%)
Jul 17, 2020 191.10 196.84 188.66 196.41 3,102,300 +4.69(+2.45%)
Jul 16, 2020 190.00 193.50 186.20 191.72 3,765,215 -1.11(-0.58%)
Jul 15, 2020 193.93 195.20 188.34 192.83 5,428,821 -3.60(-1.83%)
Jul 14, 2020 191.00 196.94 181.50 196.43 7,462,984 +6.41(+3.37%)
Jul 13, 2020 211.51 211.84 185.14 190.02 9,406,460 -20.09(-9.56%)
Jul 10, 2020 212.53 213.40 204.15 210.11 4,808,000 -2.31(-1.09%)
Jul 09, 2020 211.50 217.00 206.59 212.42 10,233,807 +6.07(+2.94%)
Jul 08, 2020 200.97 206.55 200.28 206.35 6,242,404 +8.60(+4.35%)
Jul 07, 2020 191.39 202.65 189.59 197.75 6,184,528 +7.09(+3.72%)
Jul 06, 2020 196.45 199.45 190.00 190.66 6,491,658 -0.33(-0.17%)
Jul 02, 2020 181.00 199.49 178.51 190.99 13,225,000 +12.03(+6.72%)
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.