Teladoc Health Inc (NY: TDOC )

26.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 66.44 68.85 65.21 67.72 879,339 +1.20(+1.80%)
Sep 27, 2019 68.92 68.94 66.12 66.52 1,457,700 -2.02(-2.95%)
Sep 26, 2019 69.01 69.66 67.56 68.54 1,128,087 -0.46(-0.67%)
Sep 25, 2019 68.67 70.11 66.42 69.00 2,983,401 -2.00(-2.82%)
Sep 24, 2019 72.42 72.67 69.11 71.00 2,111,497 -1.20(-1.66%)
Sep 23, 2019 71.90 73.13 71.10 72.20 1,518,497 +0.05(+0.07%)
Sep 20, 2019 69.23 72.73 69.23 72.15 1,903,200 +3.42(+4.98%)
Sep 19, 2019 67.97 70.30 67.62 68.73 1,124,740 +1.28(+1.90%)
Sep 18, 2019 68.63 69.32 66.28 67.45 951,619 -1.25(-1.82%)
Sep 17, 2019 68.23 69.34 67.27 68.70 672,401 +0.54(+0.79%)
Sep 16, 2019 69.62 69.96 67.92 68.16 1,038,531 -2.23(-3.17%)
Sep 13, 2019 69.50 71.00 68.56 70.39 2,014,100 +1.34(+1.94%)
Sep 12, 2019 68.78 70.46 67.53 69.05 2,453,492 +0.97(+1.42%)
Sep 11, 2019 65.20 68.18 64.37 68.08 1,351,184 +3.30(+5.09%)
Sep 10, 2019 62.44 65.07 62.38 64.78 1,209,218 +1.85(+2.94%)
Sep 09, 2019 62.44 63.09 59.32 62.93 1,215,023 +0.61(+0.98%)
Sep 06, 2019 61.42 63.40 60.52 62.32 1,424,100 +1.31(+2.15%)
Sep 05, 2019 60.50 62.34 59.63 61.01 1,594,050 +1.85(+3.13%)
Sep 04, 2019 57.18 60.37 56.55 59.16 3,288,057 +2.69(+4.76%)
Sep 03, 2019 57.54 57.99 55.94 56.47 686,244 -1.41(-2.44%)
Aug 30, 2019 58.24 58.24 56.37 57.88 579,200 +0.38(+0.66%)
Aug 29, 2019 56.90 58.00 56.52 57.50 767,586 +1.60(+2.86%)
Aug 28, 2019 55.13 56.30 54.58 55.90 512,023 +0.60(+1.08%)
Aug 27, 2019 56.42 57.48 54.85 55.30 932,425 -0.63(-1.13%)
Aug 26, 2019 57.00 57.42 55.45 55.93 798,006 -0.12(-0.21%)
Aug 23, 2019 59.63 60.14 55.65 56.05 1,332,900 -3.73(-6.24%)
Aug 22, 2019 60.94 61.27 59.76 59.78 570,183 -0.83(-1.37%)
Aug 21, 2019 61.12 61.57 60.30 60.61 627,429 +0.33(+0.55%)
Aug 20, 2019 60.99 61.60 60.13 60.28 876,296 -0.84(-1.37%)
Aug 19, 2019 61.60 61.95 60.56 61.12 841,162 +0.69(+1.14%)
Aug 16, 2019 58.00 61.21 57.90 60.43 2,038,700 +3.49(+6.13%)
Aug 15, 2019 61.45 61.53 56.33 56.94 2,681,662 -4.56(-7.41%)
Aug 14, 2019 64.13 64.65 60.72 61.50 1,566,174 -4.42(-6.71%)
Aug 13, 2019 65.54 67.13 65.01 65.92 657,507 +0.53(+0.81%)
Aug 12, 2019 64.26 66.73 63.44 65.39 845,205 +0.52(+0.80%)
Aug 09, 2019 66.37 66.83 64.66 64.87 800,800 -1.63(-2.45%)
Aug 08, 2019 66.00 67.64 65.95 66.50 2,052,982 +0.56(+0.85%)
Aug 07, 2019 65.56 66.51 64.55 65.94 1,308,987 -1.15(-1.71%)
Aug 06, 2019 66.70 69.10 66.62 67.09 1,193,047 +1.49(+2.27%)
Aug 05, 2019 66.90 68.14 64.50 65.60 1,652,255 -4.03(-5.79%)
Aug 02, 2019 71.36 71.43 67.43 69.63 1,119,200 -1.82(-2.55%)
Aug 01, 2019 69.02 74.00 66.47 71.45 2,799,559 +3.21(+4.70%)
Jul 31, 2019 70.16 70.79 67.32 68.24 1,722,624 -1.55(-2.22%)
Jul 30, 2019 67.78 70.15 67.11 69.79 1,011,482 +1.29(+1.88%)
Jul 29, 2019 69.54 69.75 67.40 68.50 773,698 -1.03(-1.48%)
Jul 26, 2019 67.15 69.76 66.95 69.53 906,900 +2.72(+4.07%)
Jul 25, 2019 69.24 69.24 66.31 66.81 1,087,054 -2.43(-3.51%)
Jul 24, 2019 66.98 69.35 66.10 69.24 950,583 +2.10(+3.13%)
Jul 23, 2019 70.68 70.96 65.37 67.14 1,721,335 -3.00(-4.28%)
Jul 22, 2019 68.97 71.00 68.58 70.14 2,284,639 +1.59(+2.32%)
Jul 19, 2019 69.06 69.40 68.10 68.55 602,100 +0.02(+0.03%)
Jul 18, 2019 68.44 69.19 67.50 68.53 962,295 +0.09(+0.13%)
Jul 17, 2019 68.80 69.47 68.00 68.44 1,023,157 -0.76(-1.10%)
Jul 16, 2019 71.30 71.31 69.07 69.20 735,566 -2.14(-3.00%)
Jul 15, 2019 70.82 71.72 70.59 71.34 584,855 +0.72(+1.02%)
Jul 12, 2019 71.03 71.48 70.25 70.62 921,300 -0.48(-0.68%)
Jul 11, 2019 70.18 71.15 69.75 71.10 701,500 +1.46(+2.10%)
Jul 10, 2019 70.00 70.67 69.25 69.64 871,078 -0.03(-0.04%)
Jul 09, 2019 68.58 69.72 68.26 69.67 1,681,601 +0.53(+0.77%)
Jul 08, 2019 68.00 69.25 67.30 69.14 866,250 +0.86(+1.26%)
Jul 05, 2019 66.71 68.86 66.27 68.28 585,800 +1.00(+1.49%)
Jul 03, 2019 67.43 67.63 66.26 67.28 623,500 +0.36(+0.54%)
Jul 02, 2019 67.41 67.67 66.25 66.92 963,533 -0.78(-1.15%)
Jul 01, 2019 67.81 68.19 66.64 67.70 1,102,252 +1.29(+1.94%)
Jun 28, 2019 63.00 66.56 62.94 66.41 2,741,200 +3.59(+5.71%)
Jun 27, 2019 60.40 62.90 60.21 62.82 775,313 +2.74(+4.56%)
Jun 26, 2019 61.46 61.92 59.80 60.08 751,782 -0.65(-1.07%)
Jun 25, 2019 62.76 62.99 60.20 60.73 1,013,458 -2.02(-3.22%)
Jun 24, 2019 63.75 63.95 61.97 62.75 854,753 -0.75(-1.18%)
Jun 21, 2019 62.43 63.94 62.01 63.50 1,431,700 +0.73(+1.16%)
Jun 20, 2019 62.26 63.14 61.44 62.77 1,095,877 +1.15(+1.87%)
Jun 19, 2019 61.24 61.71 60.03 61.62 905,608 +0.71(+1.17%)
Jun 18, 2019 60.70 61.91 59.98 60.91 1,071,188 +0.89(+1.48%)
Jun 17, 2019 58.85 60.55 58.85 60.02 722,869 +1.35(+2.30%)
Jun 14, 2019 59.29 59.72 58.62 58.67 716,200 -0.59(-1.00%)
Jun 13, 2019 58.65 59.95 58.30 59.26 1,070,930 +1.52(+2.63%)
Jun 12, 2019 57.94 58.21 56.60 57.74 726,015 -0.33(-0.57%)
Jun 11, 2019 58.10 58.80 57.37 58.07 815,527 +0.60(+1.04%)
Jun 10, 2019 56.58 59.26 56.52 57.47 1,042,255 +1.77(+3.18%)
Jun 07, 2019 54.66 56.26 54.66 55.70 712,900 +1.43(+2.63%)
Jun 06, 2019 55.15 55.70 54.01 54.27 716,520 -0.87(-1.58%)
Jun 05, 2019 56.45 56.50 53.88 55.14 942,312 -0.61(-1.09%)
Jun 04, 2019 54.50 55.92 53.82 55.75 1,825,960 +1.77(+3.28%)
Jun 03, 2019 58.00 58.00 53.46 53.98 2,052,312 -4.14(-7.12%)
May 31, 2019 57.10 58.90 56.15 58.12 627,000 +0.02(+0.03%)
May 30, 2019 58.50 59.37 57.41 58.10 1,035,333 +0.06(+0.10%)
May 29, 2019 60.46 60.85 57.35 58.04 1,339,668 -3.16(-5.16%)
May 28, 2019 61.55 61.93 60.87 61.20 830,382 +0.00(+0.00%)
May 24, 2019 59.89 61.30 59.65 61.20 618,900 +1.31(+2.19%)
May 23, 2019 62.00 62.06 59.16 59.89 1,035,499 -3.14(-4.98%)
May 22, 2019 62.60 63.28 62.00 63.03 701,185 -0.15(-0.24%)
May 21, 2019 61.25 63.56 61.14 63.18 937,056 +2.57(+4.24%)
May 20, 2019 58.47 61.11 58.07 60.61 873,012 +1.18(+1.99%)
May 17, 2019 60.69 62.22 59.25 59.43 1,219,400 -2.05(-3.33%)
May 16, 2019 59.00 62.66 59.00 61.48 1,815,100 +2.38(+4.03%)
May 15, 2019 57.59 60.23 57.30 59.10 1,371,451 +0.58(+0.99%)
May 14, 2019 58.51 59.53 58.10 58.52 960,127 +0.49(+0.84%)
May 13, 2019 58.63 59.74 57.37 58.03 1,327,654 -2.94(-4.82%)
May 10, 2019 61.00 61.65 58.90 60.97 839,700 -0.53(-0.86%)
May 09, 2019 60.69 62.10 59.40 61.50 795,698 -0.06(-0.10%)
May 08, 2019 61.57 63.05 61.01 61.56 875,301 -0.16(-0.26%)
May 07, 2019 61.55 62.56 60.87 61.72 1,610,477 -0.83(-1.33%)
May 06, 2019 58.60 62.68 58.36 62.55 1,580,352 +1.62(+2.66%)
May 03, 2019 57.75 60.99 57.53 60.93 1,731,700 +2.93(+5.05%)
May 02, 2019 58.00 58.69 56.22 58.00 1,553,145 +0.00(+0.00%)
May 01, 2019 60.00 64.00 56.67 58.00 3,465,137 +1.12(+1.97%)
Apr 30, 2019 59.17 59.18 56.29 56.88 2,103,212 -2.31(-3.90%)
Apr 29, 2019 57.84 59.64 57.00 59.19 2,870,797 +1.44(+2.49%)
Apr 26, 2019 55.20 57.87 54.05 57.75 1,722,000 +2.72(+4.94%)
Apr 25, 2019 54.40 55.90 53.83 55.03 887,473 +0.57(+1.05%)
Apr 24, 2019 54.36 55.10 53.63 54.46 1,253,850 +0.10(+0.18%)
Apr 23, 2019 55.00 55.83 54.06 54.36 2,146,492 -0.60(-1.09%)
Apr 22, 2019 51.71 55.00 51.71 54.96 2,158,600 +3.36(+6.51%)
Apr 18, 2019 50.22 51.77 48.57 51.60 2,162,200 +1.74(+3.49%)
Apr 17, 2019 53.50 53.58 49.00 49.86 4,241,320 -2.69(-5.12%)
Apr 16, 2019 54.35 54.61 52.34 52.55 1,652,357 -1.48(-2.74%)
Apr 15, 2019 53.80 54.79 53.46 54.03 865,353 +0.58(+1.09%)
Apr 12, 2019 55.61 55.95 53.18 53.45 1,541,500 -1.70(-3.08%)
Apr 11, 2019 56.80 56.90 54.97 55.15 982,825 -1.42(-2.51%)
Apr 10, 2019 55.80 56.86 54.79 56.57 1,551,163 +0.64(+1.14%)
Apr 09, 2019 56.84 57.48 55.75 55.93 1,163,982 -1.13(-1.98%)
Apr 08, 2019 58.39 58.53 55.54 57.06 1,709,893 -1.43(-2.44%)
Apr 05, 2019 57.14 58.88 56.89 58.49 976,100 +1.48(+2.60%)
Apr 04, 2019 56.00 57.10 55.35 57.01 1,412,810 +1.55(+2.79%)
Apr 03, 2019 56.17 56.49 54.67 55.46 1,685,982 -0.06(-0.11%)
Apr 02, 2019 53.60 55.86 53.36 55.52 1,400,168 +1.89(+3.52%)
Apr 01, 2019 56.25 57.00 53.30 53.63 1,327,416 -1.97(-3.54%)
Mar 29, 2019 54.18 56.09 53.83 55.60 2,160,700 +1.92(+3.58%)
Mar 28, 2019 51.66 54.02 51.50 53.68 2,231,792 +2.81(+5.52%)
Mar 27, 2019 52.34 52.44 49.48 50.87 2,847,171 -1.63(-3.10%)
Mar 26, 2019 56.34 56.58 52.14 52.50 2,760,329 -3.16(-5.68%)
Mar 25, 2019 58.77 59.06 55.20 55.66 2,848,345 -3.11(-5.29%)
Mar 22, 2019 62.70 63.35 58.69 58.77 1,703,500 -4.49(-7.10%)
Mar 21, 2019 61.49 63.57 61.08 63.26 859,892 +1.27(+2.05%)
Mar 20, 2019 62.95 63.11 61.10 61.99 1,141,672 -1.13(-1.79%)
Mar 19, 2019 63.65 63.73 62.50 63.12 1,099,157 +0.02(+0.03%)
Mar 18, 2019 62.85 63.77 62.08 63.10 1,416,889 +0.24(+0.38%)
Mar 15, 2019 61.00 63.28 60.57 62.86 1,968,500 +1.92(+3.15%)
Mar 14, 2019 60.00 61.41 59.45 60.94 1,437,698 +0.79(+1.31%)
Mar 13, 2019 58.57 61.00 58.14 60.15 2,205,021 +2.06(+3.55%)
Mar 12, 2019 59.00 59.22 57.98 58.09 2,129,024 -0.65(-1.11%)
Mar 11, 2019 59.40 59.68 58.60 58.74 1,257,887 -0.18(-0.31%)
Mar 08, 2019 57.65 59.28 57.58 58.92 926,900 -0.40(-0.67%)
Mar 07, 2019 60.16 61.56 59.03 59.32 1,611,429 -0.84(-1.40%)
Mar 06, 2019 63.40 63.69 60.14 60.16 1,660,045 -3.59(-5.63%)
Mar 05, 2019 63.70 64.41 61.89 63.75 1,684,572 +0.62(+0.98%)
Mar 04, 2019 67.55 67.56 62.30 63.13 2,672,643 -4.42(-6.54%)
Mar 01, 2019 64.74 68.03 64.54 67.55 1,831,600 +3.19(+4.96%)
Feb 28, 2019 66.10 70.29 62.00 64.36 5,337,179 -4.63(-6.71%)
Feb 27, 2019 67.74 69.34 67.50 68.99 2,923,361 +1.58(+2.34%)
Feb 26, 2019 69.53 69.98 67.24 67.41 1,241,544 -2.57(-3.67%)
Feb 25, 2019 70.00 70.68 69.20 69.98 827,628 +0.83(+1.20%)
Feb 22, 2019 68.47 69.26 67.85 69.15 814,800 +0.90(+1.32%)
Feb 21, 2019 69.73 69.81 67.17 68.25 1,078,889 -1.25(-1.80%)
Feb 20, 2019 69.83 70.92 68.61 69.50 922,915 -0.49(-0.70%)
Feb 19, 2019 69.46 70.05 68.82 69.99 1,038,343 +0.56(+0.81%)
Feb 15, 2019 67.21 69.52 66.80 69.43 1,444,000 +2.85(+4.28%)
Feb 14, 2019 66.24 67.25 66.09 66.58 746,411 -0.07(-0.11%)
Feb 13, 2019 66.14 67.25 64.92 66.65 938,110 +0.88(+1.34%)
Feb 12, 2019 64.05 65.83 64.00 65.77 758,050 +2.20(+3.46%)
Feb 11, 2019 63.24 64.38 62.41 63.57 728,267 +0.98(+1.57%)
Feb 08, 2019 61.69 62.67 61.69 62.59 703,000 +0.34(+0.55%)
Feb 07, 2019 63.15 63.65 60.57 62.25 1,050,593 -1.75(-2.73%)
Feb 06, 2019 63.96 64.98 62.89 64.00 1,086,716 +0.18(+0.28%)
Feb 05, 2019 64.75 65.31 63.33 63.82 1,092,251 -0.60(-0.93%)
Feb 04, 2019 63.38 65.73 63.25 64.42 1,181,798 +1.22(+1.93%)
Feb 01, 2019 64.50 64.52 63.13 63.20 1,167,500 -1.00(-1.56%)
Jan 31, 2019 62.53 64.57 62.11 64.20 1,097,987 +2.13(+3.43%)
Jan 30, 2019 61.45 62.49 60.30 62.07 699,733 +1.31(+2.16%)
Jan 29, 2019 62.13 62.65 60.24 60.76 956,814 -1.28(-2.06%)
Jan 28, 2019 62.08 62.51 60.55 62.04 601,073 -0.96(-1.52%)
Jan 25, 2019 61.60 63.24 61.08 63.00 908,100 +1.97(+3.23%)
Jan 24, 2019 59.89 61.48 59.48 61.03 780,784 +0.86(+1.43%)
Jan 23, 2019 60.94 61.35 58.86 60.17 1,565,400 -0.31(-0.51%)
Jan 22, 2019 60.93 62.04 59.78 60.48 1,149,682 -1.90(-3.05%)
Jan 18, 2019 64.17 64.28 61.51 62.38 1,793,800 -0.91(-1.44%)
Jan 17, 2019 59.90 63.54 59.90 63.29 1,958,808 +2.86(+4.73%)
Jan 16, 2019 60.00 61.68 59.50 60.43 1,399,600 +1.19(+2.01%)
Jan 15, 2019 57.00 59.63 57.00 59.24 1,447,526 +2.11(+3.69%)
Jan 14, 2019 56.00 57.94 55.28 57.13 1,807,506 +1.66(+2.99%)
Jan 11, 2019 54.63 55.97 54.48 55.47 753,600 -0.08(-0.14%)
Jan 10, 2019 54.53 55.84 53.40 55.55 822,575 +0.48(+0.87%)
Jan 09, 2019 54.42 55.76 53.93 55.07 1,633,911 +1.29(+2.40%)
Jan 08, 2019 53.88 55.16 52.75 53.78 2,027,495 +1.65(+3.17%)
Jan 07, 2019 48.75 52.25 48.45 52.13 1,770,864 +2.69(+5.44%)
Jan 04, 2019 47.76 50.81 47.25 49.44 1,602,200 +3.21(+6.94%)
Jan 03, 2019 47.73 48.41 46.00 46.23 1,014,958 -1.95(-4.05%)
Jan 02, 2019 48.19 49.09 47.25 48.18 1,410,216 -1.39(-2.80%)
Dec 31, 2018 49.02 49.99 48.50 49.57 1,170,400 +1.16(+2.40%)
Dec 28, 2018 48.76 49.90 47.07 48.41 968,200 +0.08(+0.17%)
Dec 27, 2018 47.10 48.36 45.61 48.33 1,224,206 +0.00(+0.00%)
Dec 26, 2018 43.28 48.40 43.00 48.33 1,789,463 +5.45(+12.71%)
Dec 24, 2018 43.43 45.37 42.08 42.88 1,256,800 -1.13(-2.57%)
Dec 21, 2018 45.96 47.64 43.67 44.01 2,521,400 -1.86(-4.05%)
Dec 20, 2018 48.08 48.66 43.40 45.87 2,749,619 -2.71(-5.58%)
Dec 19, 2018 48.25 50.38 47.64 48.58 1,533,439 +0.59(+1.23%)
Dec 18, 2018 48.32 50.24 47.29 47.99 1,911,127 +0.12(+0.25%)
Dec 17, 2018 47.75 50.96 46.68 47.87 3,555,734 -3.30(-6.45%)
Dec 14, 2018 51.13 53.33 50.90 51.17 1,467,900 -1.28(-2.44%)
Dec 13, 2018 53.86 54.63 51.32 52.45 2,012,575 -1.26(-2.35%)
Dec 12, 2018 54.62 55.93 53.57 53.71 1,618,367 +0.22(+0.41%)
Dec 11, 2018 53.94 55.05 52.52 53.49 2,418,050 +1.15(+2.20%)
Dec 10, 2018 52.89 55.44 52.24 52.34 1,849,273 -1.07(-2.00%)
Dec 07, 2018 55.25 56.84 51.69 53.41 2,298,100 -2.40(-4.30%)
Dec 06, 2018 56.56 57.25 53.71 55.81 4,132,503 -4.00(-6.69%)
Dec 04, 2018 64.35 66.15 59.21 59.81 2,168,800 -5.07(-7.81%)
Dec 03, 2018 64.14 65.09 62.78 64.88 1,354,393 +2.43(+3.89%)
Nov 30, 2018 63.99 65.54 61.75 62.45 1,322,000 -1.64(-2.56%)
Nov 29, 2018 63.02 64.67 61.27 64.09 1,160,541 +0.55(+0.87%)
Nov 28, 2018 60.59 63.61 59.86 63.54 1,322,829 +4.19(+7.06%)
Nov 27, 2018 57.84 59.45 56.11 59.35 932,839 +0.94(+1.61%)
Nov 26, 2018 56.50 59.37 56.00 58.41 1,126,686 +2.66(+4.77%)
Nov 23, 2018 54.00 57.24 53.98 55.75 512,900 +0.83(+1.51%)
Nov 21, 2018 54.92 54.92 54.92 0 +0.16(+0.29%)
Nov 20, 2018 50.11 55.74 48.34 54.76 2,782,714 +1.82(+3.44%)
Nov 19, 2018 58.61 59.39 52.86 52.94 2,817,746 -6.14(-10.39%)
Nov 16, 2018 59.98 61.85 58.14 59.08 1,586,700 -1.21(-2.01%)
Nov 15, 2018 57.27 60.43 56.30 60.29 1,862,149 +2.89(+5.03%)
Nov 14, 2018 59.00 60.19 56.25 57.40 1,613,243 -1.11(-1.90%)
Nov 13, 2018 61.17 63.17 58.28 58.51 1,430,412 -2.05(-3.39%)
Nov 12, 2018 62.71 63.24 59.00 60.56 1,278,788 -1.93(-3.09%)
Nov 09, 2018 65.00 65.45 60.70 62.49 1,470,100 -2.84(-4.35%)
Nov 08, 2018 67.89 68.04 65.00 65.33 993,318 -2.95(-4.32%)
Nov 07, 2018 64.44 69.20 64.25 68.28 2,029,659 +4.87(+7.68%)
Nov 06, 2018 63.50 65.98 62.85 63.41 1,906,405 +0.07(+0.11%)
Nov 05, 2018 72.31 72.31 62.62 63.34 4,076,401 -9.17(-12.65%)
Nov 02, 2018 68.20 75.93 66.70 72.51 3,376,800 +2.99(+4.30%)
Nov 01, 2018 69.34 71.27 65.14 69.52 2,868,337 +0.18(+0.26%)
Oct 31, 2018 68.58 70.97 68.30 69.34 1,590,767 +2.15(+3.20%)
Oct 30, 2018 63.11 67.57 63.00 67.19 1,699,213 +3.97(+6.28%)
Oct 29, 2018 63.21 66.09 61.20 63.22 1,756,554 +0.71(+1.14%)
Oct 26, 2018 62.95 64.95 59.84 62.51 1,817,400 -3.45(-5.23%)
Oct 25, 2018 62.94 67.11 62.50 65.96 1,390,883 +3.81(+6.13%)
Oct 24, 2018 67.10 68.47 61.53 62.15 1,284,255 -5.03(-7.49%)
Oct 23, 2018 67.12 68.48 65.44 67.18 2,178,218 -1.96(-2.83%)
Oct 22, 2018 67.17 69.76 66.45 69.14 1,176,734 +2.05(+3.06%)
Oct 19, 2018 68.77 70.50 66.52 67.09 839,500 -1.14(-1.67%)
Oct 18, 2018 70.00 71.84 67.76 68.23 1,213,180 -1.72(-2.46%)
Oct 17, 2018 70.87 71.94 68.85 69.95 1,286,109 -0.92(-1.30%)
Oct 16, 2018 67.06 71.70 66.60 70.87 2,078,191 +4.50(+6.78%)
Oct 15, 2018 67.00 68.21 65.20 66.37 1,922,740 +0.43(+0.65%)
Oct 12, 2018 65.75 67.50 64.50 65.94 2,619,600 +3.51(+5.62%)
Oct 11, 2018 62.60 66.34 62.02 62.43 3,242,429 -1.00(-1.58%)
Oct 10, 2018 69.55 69.96 63.10 63.43 4,293,102 -5.82(-8.40%)
Oct 09, 2018 70.23 72.44 67.64 69.25 2,814,611 -1.75(-2.46%)
Oct 08, 2018 74.43 75.31 70.02 71.00 2,530,390 -4.83(-6.37%)
Oct 05, 2018 78.20 79.38 73.20 75.83 2,187,600 -2.24(-2.87%)
Oct 04, 2018 79.31 80.91 77.14 78.07 1,536,609 -1.83(-2.29%)
Oct 03, 2018 80.50 81.22 78.09 79.90 1,692,080 -0.47(-0.58%)
Oct 02, 2018 83.95 85.40 79.28 80.37 2,011,741 -3.35(-4.00%)
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.