Teladoc Health Inc (NY: TDOC )

27.60 -0.97 (-3.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.22 27.04 25.33 25.35 4,877,875 -0.88(-3.35%)
Sep 29, 2022 27.65 27.65 25.95 26.23 5,318,145 -1.97(-6.99%)
Sep 28, 2022 26.63 28.55 26.63 28.20 4,718,708 +1.57(+5.90%)
Sep 27, 2022 26.99 27.50 26.12 26.63 4,175,315 +0.21(+0.79%)
Sep 26, 2022 27.07 27.96 26.32 26.42 4,710,149 -0.55(-2.04%)
Sep 23, 2022 27.67 28.03 26.23 26.97 8,113,974 -0.99(-3.54%)
Sep 22, 2022 28.68 28.68 27.43 27.96 4,725,594 -0.88(-3.05%)
Sep 21, 2022 29.58 30.60 28.81 28.84 3,860,316 -0.61(-2.07%)
Sep 20, 2022 29.80 30.20 29.35 29.45 3,295,938 -0.68(-2.26%)
Sep 19, 2022 30.18 30.36 29.11 30.13 3,596,765 -0.36(-1.18%)
Sep 16, 2022 31.02 31.11 29.91 30.49 6,734,400 -1.40(-4.39%)
Sep 15, 2022 31.26 33.01 30.85 31.89 3,714,969 +0.22(+0.69%)
Sep 14, 2022 31.21 31.82 30.62 31.67 3,266,246 +0.36(+1.15%)
Sep 13, 2022 32.20 32.60 31.26 31.31 5,154,622 -2.89(-8.45%)
Sep 12, 2022 33.76 34.22 33.07 34.20 4,462,304 +0.74(+2.21%)
Sep 09, 2022 32.71 33.55 32.50 33.46 3,749,205 +1.05(+3.24%)
Sep 08, 2022 29.90 32.44 29.83 32.41 3,862,912 +1.81(+5.92%)
Sep 07, 2022 29.00 30.62 28.85 30.60 3,742,833 +1.57(+5.41%)
Sep 06, 2022 30.29 30.29 28.91 29.03 4,180,409 -1.15(-3.81%)
Sep 02, 2022 31.39 31.48 29.85 30.18 5,208,741 -0.62(-2.01%)
Sep 01, 2022 30.64 30.86 29.60 30.80 4,196,405 -0.26(-0.84%)
Aug 31, 2022 31.77 32.25 30.71 31.06 3,568,078 -0.05(-0.16%)
Aug 30, 2022 31.29 32.46 30.71 31.11 4,077,253 +0.01(+0.03%)
Aug 29, 2022 31.60 32.62 31.07 31.10 3,476,244 -1.00(-3.12%)
Aug 26, 2022 34.64 34.75 32.07 32.10 4,228,006 -2.91(-8.31%)
Aug 25, 2022 35.00 35.31 34.00 35.01 5,968,783 +1.35(+4.01%)
Aug 24, 2022 33.19 34.19 32.55 33.66 3,064,670 +0.90(+2.75%)
Aug 23, 2022 33.07 33.81 32.26 32.76 3,150,213 +0.05(+0.15%)
Aug 22, 2022 32.13 32.96 31.59 32.71 3,772,425 -0.19(-0.58%)
Aug 19, 2022 34.09 34.40 32.75 32.90 4,560,554 -2.16(-6.16%)
Aug 18, 2022 35.70 35.76 34.29 35.06 4,379,715 -0.89(-2.48%)
Aug 17, 2022 37.57 38.47 35.90 35.95 6,656,348 -3.50(-8.87%)
Aug 16, 2022 40.70 40.90 38.34 39.45 4,025,519 -1.48(-3.62%)
Aug 15, 2022 40.01 41.14 39.52 40.93 3,032,612 +0.61(+1.51%)
Aug 12, 2022 39.00 40.65 38.35 40.32 4,583,496 +2.33(+6.13%)
Aug 11, 2022 38.29 42.69 37.77 37.99 6,986,610 +0.20(+0.53%)
Aug 10, 2022 37.26 38.10 36.55 37.79 3,790,119 +2.38(+6.72%)
Aug 09, 2022 38.02 38.12 34.83 35.41 5,446,076 -3.38(-8.71%)
Aug 08, 2022 37.86 39.83 36.80 38.79 4,900,404 +1.31(+3.50%)
Aug 05, 2022 36.50 37.53 35.19 37.48 4,593,558 +0.02(+0.05%)
Aug 04, 2022 38.82 39.91 37.40 37.46 5,036,975 -1.04(-2.70%)
Aug 03, 2022 37.55 39.24 37.02 38.50 5,268,216 +1.58(+4.28%)
Aug 02, 2022 35.62 37.09 35.17 36.92 5,525,716 +0.11(+0.30%)
Aug 01, 2022 36.52 38.68 36.11 36.81 5,203,021 -0.04(-0.11%)
Jul 29, 2022 35.07 36.86 34.75 36.85 9,281,776 +1.25(+3.51%)
Jul 28, 2022 35.28 36.91 32.90 35.60 26,364,016 -7.64(-17.67%)
Jul 27, 2022 41.10 43.24 40.49 43.24 7,223,888 +3.05(+7.59%)
Jul 26, 2022 41.80 41.80 39.93 40.19 3,086,069 -1.89(-4.49%)
Jul 25, 2022 41.48 42.72 40.25 42.08 4,017,291 +0.90(+2.19%)
Jul 22, 2022 43.78 44.49 40.41 41.18 4,328,232 -2.48(-5.68%)
Jul 21, 2022 39.94 43.69 39.49 43.66 7,269,731 +0.46(+1.06%)
Jul 20, 2022 41.24 44.66 41.24 43.20 4,252,188 +2.05(+4.98%)
Jul 19, 2022 40.05 41.29 38.93 41.15 3,131,485 +1.65(+4.18%)
Jul 18, 2022 41.12 41.69 39.05 39.50 4,025,021 -1.08(-2.66%)
Jul 15, 2022 39.78 40.70 38.72 40.58 2,685,922 +1.40(+3.57%)
Jul 14, 2022 39.80 40.40 38.50 39.18 2,317,804 -0.92(-2.29%)
Jul 13, 2022 38.79 42.25 38.51 40.10 4,060,113 +0.28(+0.70%)
Jul 12, 2022 39.93 40.65 37.72 39.82 4,184,632 +0.89(+2.29%)
Jul 11, 2022 40.92 41.38 38.88 38.93 3,729,057 -2.88(-6.89%)
Jul 08, 2022 41.10 43.10 40.58 41.81 4,863,536 -0.41(-0.97%)
Jul 07, 2022 38.47 42.36 38.02 42.22 7,108,746 +3.41(+8.79%)
Jul 06, 2022 40.05 41.31 38.37 38.81 9,705,446 +0.00(+0.00%)
Jul 05, 2022 34.45 38.89 33.54 38.81 6,162,628 +3.98(+11.43%)
Jul 01, 2022 33.54 35.57 33.47 34.83 3,958,371 +1.62(+4.88%)
Jun 30, 2022 33.94 34.48 31.93 33.21 5,118,977 -1.14(-3.32%)
Jun 29, 2022 34.79 35.05 33.81 34.35 3,628,493 -0.73(-2.08%)
Jun 28, 2022 37.09 38.28 34.78 35.08 5,409,538 -2.38(-6.35%)
Jun 27, 2022 37.30 38.69 35.85 37.46 5,201,629 +0.29(+0.78%)
Jun 24, 2022 36.39 37.24 35.42 37.17 6,708,441 +1.28(+3.57%)
Jun 23, 2022 32.95 35.97 32.63 35.89 6,281,502 +3.12(+9.52%)
Jun 22, 2022 31.14 34.12 31.04 32.77 6,061,322 +1.26(+4.00%)
Jun 21, 2022 31.56 32.34 30.88 31.51 4,006,916 +0.84(+2.74%)
Jun 17, 2022 29.12 31.30 29.12 30.67 6,572,900 +1.58(+5.43%)
Jun 16, 2022 29.30 29.80 28.13 29.09 6,497,296 -1.87(-6.04%)
Jun 15, 2022 29.25 31.75 29.25 30.96 7,742,014 +1.69(+5.77%)
Jun 14, 2022 28.99 29.58 27.86 29.27 5,423,550 +0.64(+2.24%)
Jun 13, 2022 30.03 30.53 28.35 28.63 8,176,682 -3.11(-9.80%)
Jun 10, 2022 32.35 32.98 31.16 31.74 4,366,045 -1.54(-4.63%)
Jun 09, 2022 35.18 35.44 33.24 33.28 4,286,843 -2.16(-6.09%)
Jun 08, 2022 34.79 36.88 34.79 35.44 4,097,996 +0.62(+1.78%)
Jun 07, 2022 34.11 35.25 33.42 34.82 4,715,541 +0.21(+0.61%)
Jun 06, 2022 34.90 35.68 33.70 34.61 3,408,169 +0.08(+0.23%)
Jun 03, 2022 35.01 35.80 33.98 34.53 4,363,607 -1.50(-4.16%)
Jun 02, 2022 32.78 36.64 32.75 36.03 6,272,539 +3.41(+10.45%)
Jun 01, 2022 34.36 35.12 32.31 32.62 4,580,771 -1.47(-4.31%)
May 31, 2022 35.55 35.99 33.33 34.09 7,995,229 -1.68(-4.70%)
May 27, 2022 34.00 36.09 33.85 35.77 5,801,346 +2.32(+6.94%)
May 26, 2022 31.35 34.17 31.23 33.45 6,889,521 +1.79(+5.65%)
May 25, 2022 30.95 32.30 30.53 31.66 4,977,529 +0.79(+2.56%)
May 24, 2022 32.60 32.60 30.40 30.87 4,566,854 -2.12(-6.43%)
May 23, 2022 32.47 33.38 31.33 32.99 4,655,123 +0.25(+0.76%)
May 20, 2022 33.19 33.99 30.94 32.74 5,041,549 -0.17(-0.52%)
May 19, 2022 31.18 33.69 30.56 32.91 7,007,932 +2.04(+6.61%)
May 18, 2022 32.44 32.94 30.67 30.87 5,278,913 -1.98(-6.03%)
May 17, 2022 32.21 33.23 30.89 32.85 5,939,806 +1.12(+3.53%)
May 16, 2022 33.26 34.21 31.58 31.73 5,723,667 -1.86(-5.54%)
May 13, 2022 31.45 33.97 31.35 33.59 10,457,838 +2.90(+9.45%)
May 12, 2022 28.19 31.65 27.38 30.69 11,360,685 +2.01(+7.01%)
May 11, 2022 29.84 31.13 28.56 28.68 10,415,324 -1.09(-3.66%)
May 10, 2022 31.32 32.29 27.80 29.77 15,252,276 -0.75(-2.46%)
May 09, 2022 33.08 33.45 30.19 30.52 12,470,707 -2.93(-8.76%)
May 06, 2022 36.00 36.13 32.15 33.45 13,406,152 -2.15(-6.04%)
May 05, 2022 38.24 38.67 35.23 35.60 12,460,948 -3.86(-9.78%)
May 04, 2022 37.77 39.85 35.25 39.46 15,625,569 +1.14(+2.97%)
May 03, 2022 36.54 39.88 36.50 38.32 19,264,648 +1.18(+3.18%)
May 02, 2022 33.52 37.41 33.01 37.14 23,158,470 +3.38(+10.01%)
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%)
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.