Skip to main content

Teladoc Health Inc (NY: TDOC )

15.11 -0.16 (-1.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 217.27 224.94 214.39 219.24 2,631,291 +1.90(+0.87%)
Sep 29, 2020 216.50 221.94 213.01 217.34 2,138,140 +2.25(+1.05%)
Sep 28, 2020 222.03 222.03 212.01 215.09 2,272,029 -3.91(-1.79%)
Sep 25, 2020 207.99 219.42 206.50 219.00 3,605,800 +15.05(+7.38%)
Sep 24, 2020 203.11 208.22 199.61 203.95 1,959,943 -5.27(-2.52%)
Sep 23, 2020 214.00 218.54 207.26 209.22 2,957,469 -6.06(-2.81%)
Sep 22, 2020 205.49 216.04 201.68 215.28 3,724,982 +12.62(+6.23%)
Sep 21, 2020 203.00 204.79 193.54 202.66 2,897,803 -2.77(-1.35%)
Sep 18, 2020 200.89 209.44 198.83 205.43 4,441,200 +6.15(+3.09%)
Sep 17, 2020 187.42 199.98 186.10 199.28 3,454,728 +5.76(+2.98%)
Sep 16, 2020 195.00 198.87 189.78 193.52 2,494,779 -1.19(-0.61%)
Sep 15, 2020 195.60 197.81 193.33 194.71 1,480,657 +1.35(+0.70%)
Sep 14, 2020 192.52 198.25 191.54 193.36 1,803,615 +3.45(+1.82%)
Sep 11, 2020 199.41 200.56 187.61 189.91 2,675,100 -8.23(-4.15%)
Sep 10, 2020 202.22 206.97 196.56 198.14 2,043,503 -2.63(-1.31%)
Sep 09, 2020 197.26 201.94 196.42 200.77 2,252,749 +7.92(+4.11%)
Sep 08, 2020 189.50 201.11 188.00 192.85 2,924,776 -5.44(-2.74%)
Sep 04, 2020 196.95 203.86 181.00 198.29 4,980,000 -4.73(-2.33%)
Sep 03, 2020 213.85 219.32 200.15 203.02 4,888,312 -20.13(-9.02%)
Sep 02, 2020 227.80 227.85 212.10 223.15 3,058,437 -1.05(-0.47%)
Sep 01, 2020 219.33 224.92 216.78 224.20 3,031,679 +8.51(+3.95%)
Aug 31, 2020 210.33 216.35 209.50 215.69 3,459,169 +7.12(+3.41%)
Aug 28, 2020 217.50 218.20 207.36 208.57 3,296,300 -7.20(-3.34%)
Aug 27, 2020 212.45 218.63 208.15 215.77 2,795,322 +1.20(+0.56%)
Aug 26, 2020 210.81 214.89 207.64 214.57 3,772,865 +2.56(+1.21%)
Aug 25, 2020 209.74 215.08 206.00 212.01 3,264,936 +1.38(+0.66%)
Aug 24, 2020 224.95 225.91 206.86 210.63 5,655,413 -12.78(-5.72%)
Aug 21, 2020 219.75 233.83 219.70 223.41 6,260,200 +5.00(+2.29%)
Aug 20, 2020 213.63 218.80 213.26 218.41 3,055,798 +1.90(+0.88%)
Aug 19, 2020 217.39 219.81 210.20 216.51 4,743,666 -0.77(-0.35%)
Aug 18, 2020 211.51 218.61 207.53 217.28 6,584,378 +12.26(+5.98%)
Aug 17, 2020 196.55 206.33 190.62 205.02 6,634,416 +17.52(+9.34%)
Aug 14, 2020 192.50 194.60 186.12 187.50 3,569,700 -4.58(-2.38%)
Aug 13, 2020 187.81 198.21 187.50 192.08 4,340,058 +6.99(+3.78%)
Aug 12, 2020 185.09 188.11 181.75 185.09 4,054,102 +1.34(+0.73%)
Aug 11, 2020 190.00 191.10 182.51 183.75 6,222,504 -9.99(-5.16%)
Aug 10, 2020 197.01 197.35 185.00 193.74 9,062,100 +0.02(+0.01%)
Aug 07, 2020 215.00 215.99 191.00 193.72 9,660,900 -18.78(-8.84%)
Aug 06, 2020 216.00 219.75 209.00 212.50 10,371,608 +10.49(+5.19%)
Aug 05, 2020 238.17 239.00 199.46 202.01 27,604,530 -47.41(-19.01%)
Aug 04, 2020 240.00 253.00 235.57 249.42 2,923,198 +12.28(+5.18%)
Aug 03, 2020 234.07 239.60 234.00 237.14 1,747,933 -0.49(-0.21%)
Jul 31, 2020 240.00 240.00 230.01 237.63 2,480,000 +0.56(+0.24%)
Jul 30, 2020 211.84 239.44 210.95 237.07 3,979,618 +18.82(+8.62%)
Jul 29, 2020 216.00 219.80 212.94 218.25 1,859,792 +5.57(+2.62%)
Jul 28, 2020 213.50 218.05 211.79 212.68 966,245 -0.07(-0.03%)
Jul 27, 2020 215.00 217.82 208.75 212.75 1,611,985 -0.10(-0.05%)
Jul 24, 2020 214.71 218.24 206.22 212.85 1,302,600 -7.03(-3.20%)
Jul 23, 2020 226.84 230.28 216.39 219.88 1,295,606 -4.10(-1.83%)
Jul 22, 2020 228.82 230.86 220.35 223.98 1,078,701 -2.68(-1.18%)
Jul 21, 2020 230.34 231.45 224.05 226.66 1,351,364 -0.61(-0.27%)
Jul 20, 2020 220.21 228.09 218.94 227.27 1,577,103 +9.50(+4.36%)
Jul 17, 2020 218.56 222.38 216.34 217.77 1,033,000 -0.79(-0.36%)
Jul 16, 2020 219.06 220.99 213.21 218.56 1,361,378 -3.27(-1.47%)
Jul 15, 2020 209.56 222.69 203.34 221.83 2,424,288 +12.61(+6.03%)
Jul 14, 2020 220.40 224.50 203.50 209.22 3,037,692 -9.23(-4.23%)
Jul 13, 2020 233.00 237.76 215.21 218.45 2,180,152 -10.53(-4.60%)
Jul 10, 2020 228.00 230.40 224.20 228.98 1,202,600 +0.55(+0.24%)
Jul 09, 2020 226.60 229.41 221.56 228.43 1,386,935 +3.90(+1.74%)
Jul 08, 2020 220.80 225.18 219.13 224.53 1,457,315 +7.27(+3.35%)
Jul 07, 2020 219.55 223.73 214.61 217.26 2,245,233 -0.74(-0.34%)
Jul 06, 2020 212.37 219.86 211.31 218.00 2,401,485 +9.11(+4.36%)
Jul 02, 2020 202.79 210.86 200.51 208.89 2,416,000 +10.04(+5.05%)
Jul 01, 2020 189.90 201.33 188.90 198.85 1,985,254 +8.01(+4.20%)
Jun 30, 2020 188.38 192.22 187.67 190.84 1,584,924 +3.49(+1.86%)
Jun 29, 2020 194.00 195.03 184.31 187.35 2,830,246 -5.91(-3.06%)
Jun 26, 2020 203.06 204.00 192.50 193.26 10,468,400 -8.44(-4.18%)
Jun 25, 2020 196.51 202.98 195.32 201.70 2,754,950 +4.69(+2.38%)
Jun 24, 2020 198.48 203.96 194.41 197.01 2,678,694 -1.07(-0.54%)
Jun 23, 2020 206.00 207.30 197.15 198.08 2,652,937 -6.86(-3.35%)
Jun 22, 2020 204.96 208.63 201.00 204.94 2,657,855 +3.41(+1.69%)
Jun 19, 2020 192.96 203.46 192.50 201.53 4,818,900 +9.55(+4.97%)
Jun 18, 2020 192.40 199.58 188.15 191.98 2,610,285 -0.08(-0.04%)
Jun 17, 2020 189.00 195.41 188.03 192.06 2,483,802 +3.65(+1.94%)
Jun 16, 2020 183.91 189.27 182.70 188.41 2,426,055 +0.13(+0.07%)
Jun 15, 2020 175.21 188.28 174.20 188.28 3,416,994 +16.01(+9.29%)
Jun 12, 2020 177.36 179.50 167.44 172.27 2,125,800 -1.46(-0.84%)
Jun 11, 2020 178.00 187.67 173.24 173.73 4,215,747 -2.98(-1.69%)
Jun 10, 2020 170.00 177.65 169.73 176.71 2,590,515 +7.88(+4.67%)
Jun 09, 2020 169.57 170.23 166.45 168.83 1,793,548 +2.48(+1.49%)
Jun 08, 2020 160.00 168.70 158.22 166.35 2,233,325 +4.70(+2.91%)
Jun 05, 2020 151.30 163.90 149.00 161.65 2,950,600 +4.50(+2.86%)
Jun 04, 2020 163.00 166.68 154.48 157.15 3,342,042 -7.44(-4.52%)
Jun 03, 2020 166.79 168.87 162.70 164.59 2,503,912 -5.28(-3.11%)
Jun 02, 2020 172.50 172.68 165.11 169.87 2,409,464 -3.75(-2.16%)
Jun 01, 2020 172.60 177.80 168.35 173.62 2,494,714 -0.44(-0.25%)
May 29, 2020 170.93 174.37 168.51 174.06 5,798,500 +7.16(+4.29%)
May 28, 2020 160.55 170.74 160.41 166.90 2,576,856 +4.26(+2.62%)
May 27, 2020 158.42 162.95 147.71 162.64 4,784,283 -1.83(-1.11%)
May 26, 2020 173.25 174.00 161.44 164.47 3,446,543 -9.71(-5.57%)
May 22, 2020 176.34 176.34 171.22 174.18 1,460,200 -0.81(-0.46%)
May 21, 2020 172.30 178.06 169.02 174.99 2,325,793 +3.72(+2.17%)
May 20, 2020 177.96 179.94 168.83 171.27 2,798,401 -4.39(-2.50%)
May 19, 2020 175.80 180.35 172.54 175.66 2,533,921 +3.46(+2.01%)
May 18, 2020 180.50 185.55 170.18 172.20 4,102,137 -12.03(-6.53%)
May 15, 2020 176.90 184.68 175.45 184.23 4,277,700 +4.69(+2.61%)
May 14, 2020 185.01 185.95 172.36 179.54 5,225,186 -8.65(-4.60%)
May 13, 2020 189.58 196.19 179.06 188.19 3,375,800 +4.04(+2.19%)
May 12, 2020 191.88 194.36 183.70 184.15 2,012,154 -6.47(-3.39%)
May 11, 2020 178.60 193.99 177.56 190.62 3,259,051 +14.12(+8.00%)
May 08, 2020 175.00 178.45 168.48 176.50 2,212,600 +1.57(+0.90%)
May 07, 2020 177.67 180.81 173.70 174.93 1,631,360 -1.08(-0.61%)
May 06, 2020 171.18 180.13 169.62 176.01 1,916,112 +6.42(+3.79%)
May 05, 2020 176.00 177.52 167.30 169.59 2,443,844 -4.71(-2.70%)
May 04, 2020 170.71 175.18 167.07 174.30 2,722,911 +4.87(+2.87%)
May 01, 2020 162.10 170.29 160.39 169.43 2,632,500 +4.84(+2.94%)
Apr 30, 2020 166.65 169.79 155.25 164.59 5,571,958 -10.51(-6.00%)
Apr 29, 2020 175.00 181.75 173.00 175.10 3,921,006 -6.05(-3.34%)
Apr 28, 2020 195.61 195.81 172.68 181.15 5,501,631 -13.74(-7.05%)
Apr 27, 2020 196.03 203.85 193.65 194.89 3,634,303 +1.36(+0.70%)
Apr 24, 2020 190.12 196.51 187.75 193.53 2,847,400 +5.80(+3.09%)
Apr 23, 2020 181.00 189.97 179.65 187.73 2,441,419 +8.08(+4.50%)
Apr 22, 2020 174.26 183.11 174.00 179.65 2,117,662 +7.26(+4.21%)
Apr 21, 2020 184.76 189.46 165.60 172.39 3,275,565 -9.07(-5.00%)
Apr 20, 2020 171.69 183.50 170.56 181.46 2,846,240 +8.19(+4.73%)
Apr 17, 2020 167.00 174.07 165.38 173.27 3,244,700 -0.98(-0.56%)
Apr 16, 2020 166.50 174.43 165.00 174.25 3,539,702 +2.48(+1.44%)
Apr 15, 2020 160.89 172.42 156.06 171.77 5,341,629 +14.44(+9.18%)
Apr 14, 2020 156.69 160.99 151.56 157.33 2,395,319 +3.20(+2.08%)
Apr 13, 2020 150.05 156.11 149.16 154.13 2,276,987 +7.47(+5.09%)
Apr 09, 2020 138.27 148.25 136.41 146.66 2,540,300 +7.56(+5.43%)
Apr 08, 2020 141.63 143.50 135.52 139.10 2,819,990 -2.15(-1.52%)
Apr 07, 2020 143.88 147.11 138.20 141.25 3,677,841 -8.88(-5.91%)
Apr 06, 2020 150.00 151.80 143.07 150.13 2,678,221 -6.08(-3.89%)
Apr 03, 2020 156.51 162.48 155.01 156.21 1,467,300 -3.11(-1.95%)
Apr 02, 2020 161.55 166.75 154.47 159.32 2,339,100 -3.21(-1.98%)
Apr 01, 2020 153.50 166.85 151.10 162.53 3,189,628 +7.52(+4.85%)
Mar 31, 2020 159.86 161.98 150.05 155.01 3,187,664 -8.55(-5.23%)
Mar 30, 2020 170.79 171.00 159.52 163.56 3,625,651 -0.60(-0.37%)
Mar 27, 2020 157.91 170.98 156.00 164.16 3,862,300 +4.66(+2.92%)
Mar 26, 2020 148.01 160.00 143.00 159.50 5,857,496 +17.39(+12.24%)
Mar 25, 2020 159.31 160.80 134.13 142.11 13,371,614 -19.91(-12.29%)
Mar 24, 2020 173.75 176.40 148.48 162.02 8,009,913 -5.42(-3.24%)
Mar 23, 2020 146.48 168.00 143.79 167.44 5,475,905 +25.70(+18.13%)
Mar 20, 2020 140.48 158.20 137.28 141.74 4,097,500 +2.11(+1.51%)
Mar 19, 2020 140.15 148.49 132.07 139.63 4,801,553 +2.70(+1.97%)
Mar 18, 2020 115.01 137.88 115.00 136.93 5,083,818 +18.69(+15.81%)
Mar 17, 2020 119.96 132.78 102.01 118.24 5,496,721 +1.50(+1.28%)
Mar 16, 2020 122.61 132.74 115.40 116.74 4,462,703 -11.21(-8.76%)
Mar 13, 2020 125.56 140.00 106.42 127.95 5,298,400 +9.15(+7.70%)
Mar 12, 2020 126.75 131.71 117.60 118.80 3,987,496 -18.60(-13.54%)
Mar 11, 2020 152.06 153.75 130.10 137.40 6,154,378 -8.67(-5.94%)
Mar 10, 2020 137.51 150.97 127.56 146.07 5,530,892 +12.53(+9.38%)
Mar 09, 2020 125.81 136.09 120.00 133.54 2,434,544 -2.36(-1.74%)
Mar 06, 2020 139.03 140.63 132.36 135.90 4,198,400 +1.57(+1.17%)
Mar 05, 2020 123.40 138.07 122.76 134.33 3,996,155 +9.69(+7.77%)
Mar 04, 2020 125.50 126.00 122.59 124.64 2,351,896 +1.06(+0.86%)
Mar 03, 2020 124.50 124.63 119.37 123.58 2,241,271 -0.91(-0.73%)
Mar 02, 2020 127.68 128.47 121.06 124.49 2,967,020 -0.47(-0.38%)
Feb 28, 2020 139.70 145.00 120.15 124.96 6,032,100 -10.19(-7.54%)
Feb 27, 2020 138.90 148.00 129.04 135.15 8,975,852 +18.29(+15.65%)
Feb 26, 2020 120.00 120.26 113.01 116.86 3,459,878 -1.54(-1.30%)
Feb 25, 2020 114.94 125.91 110.50 118.40 3,649,444 +4.14(+3.62%)
Feb 24, 2020 107.50 115.71 106.05 114.26 1,911,877 +0.72(+0.63%)
Feb 21, 2020 115.45 115.60 110.75 113.54 1,582,000 -2.36(-2.04%)
Feb 20, 2020 117.00 117.15 111.75 115.90 1,893,732 -1.46(-1.24%)
Feb 19, 2020 118.64 119.26 116.64 117.36 2,199,001 +0.12(+0.10%)
Feb 18, 2020 111.00 117.87 110.80 117.24 1,862,183 +5.47(+4.89%)
Feb 14, 2020 112.60 113.16 110.35 111.77 1,090,700 -0.25(-0.22%)
Feb 13, 2020 109.62 113.08 108.94 112.02 1,091,528 +2.02(+1.84%)
Feb 12, 2020 108.19 111.27 106.00 110.00 1,337,522 -0.43(-0.39%)
Feb 11, 2020 110.50 112.09 109.85 110.43 1,049,805 +0.73(+0.67%)
Feb 10, 2020 106.00 109.93 105.85 109.70 1,030,317 +3.86(+3.65%)
Feb 07, 2020 107.92 108.07 105.51 105.84 1,060,500 -2.90(-2.67%)
Feb 06, 2020 107.39 110.76 106.96 108.74 1,066,130 +1.68(+1.57%)
Feb 05, 2020 108.94 109.73 106.02 107.06 1,367,341 -0.09(-0.08%)
Feb 04, 2020 103.92 107.45 103.42 107.15 1,588,673 +5.16(+5.06%)
Feb 03, 2020 102.69 103.30 101.39 101.99 891,580 +0.28(+0.28%)
Jan 31, 2020 103.80 104.61 99.46 101.71 1,002,000 -3.04(-2.90%)
Jan 30, 2020 101.84 105.17 101.19 104.75 1,508,499 +1.27(+1.23%)
Jan 29, 2020 100.56 104.17 99.23 103.48 1,433,462 +4.06(+4.08%)
Jan 28, 2020 96.60 99.98 96.51 99.42 887,013 +3.45(+3.59%)
Jan 27, 2020 94.89 97.31 93.56 95.97 1,447,548 -2.13(-2.17%)
Jan 24, 2020 103.22 103.53 97.25 98.10 1,330,700 -4.70(-4.57%)
Jan 23, 2020 101.22 103.24 100.60 102.80 1,389,049 +1.38(+1.36%)
Jan 22, 2020 99.95 102.80 99.66 101.42 1,704,906 +3.17(+3.23%)
Jan 21, 2020 96.89 101.28 96.52 98.25 1,809,244 +2.65(+2.77%)
Jan 17, 2020 97.55 97.87 95.20 95.60 1,229,700 -1.31(-1.35%)
Jan 16, 2020 94.05 97.34 94.04 96.91 1,053,394 +2.91(+3.10%)
Jan 15, 2020 96.74 96.86 93.15 94.00 1,565,189 -2.87(-2.96%)
Jan 14, 2020 95.72 98.95 94.34 96.87 1,878,213 +0.90(+0.94%)
Jan 13, 2020 89.04 98.97 88.63 95.97 4,248,967 +10.81(+12.69%)
Jan 10, 2020 85.92 86.19 84.78 85.16 1,118,900 -0.21(-0.25%)
Jan 09, 2020 86.00 86.44 85.18 85.37 983,576 -0.85(-0.99%)
Jan 08, 2020 86.23 87.42 86.00 86.22 949,214 +0.49(+0.57%)
Jan 07, 2020 86.97 87.20 85.41 85.73 971,075 -1.21(-1.39%)
Jan 06, 2020 82.37 86.96 82.28 86.94 1,038,135 +3.98(+4.80%)
Jan 03, 2020 81.61 83.52 81.30 82.96 551,700 -0.30(-0.36%)
Jan 02, 2020 84.00 84.50 81.95 83.26 1,417,316 -0.46(-0.55%)
Dec 31, 2019 82.82 84.40 82.38 83.72 763,400 +0.47(+0.56%)
Dec 30, 2019 83.52 83.90 81.79 83.25 695,536 -0.10(-0.12%)
Dec 27, 2019 83.00 84.07 82.13 83.35 570,700 +0.83(+1.01%)
Dec 26, 2019 82.93 83.52 81.89 82.52 395,659 -0.04(-0.05%)
Dec 24, 2019 83.00 83.78 82.00 82.56 229,500 -0.23(-0.28%)
Dec 23, 2019 81.58 83.11 81.46 82.79 636,647 +1.36(+1.67%)
Dec 20, 2019 83.13 84.00 81.20 81.43 804,300 -1.29(-1.56%)
Dec 19, 2019 81.39 82.93 80.49 82.72 909,806 +1.78(+2.20%)
Dec 18, 2019 80.00 82.17 79.80 80.94 1,496,085 +1.67(+2.11%)
Dec 17, 2019 78.78 79.32 76.61 79.27 1,013,165 +1.11(+1.42%)
Dec 16, 2019 76.30 78.29 75.54 78.16 1,156,723 +1.85(+2.42%)
Dec 13, 2019 76.96 77.89 76.25 76.31 985,000 -0.74(-0.96%)
Dec 12, 2019 77.22 78.18 76.90 77.05 812,041 -0.43(-0.55%)
Dec 11, 2019 78.17 78.70 77.35 77.48 856,088 -0.63(-0.81%)
Dec 10, 2019 78.45 79.17 77.66 78.11 941,931 -0.22(-0.28%)
Dec 09, 2019 80.04 81.21 78.22 78.33 1,377,697 -1.70(-2.12%)
Dec 06, 2019 77.25 80.04 75.20 80.03 2,292,100 +0.68(+0.86%)
Dec 05, 2019 80.28 80.35 78.59 79.35 1,067,546 -0.70(-0.87%)
Dec 04, 2019 79.93 80.70 79.11 80.05 903,243 +1.17(+1.48%)
Dec 03, 2019 76.99 79.17 75.68 78.88 1,295,287 +0.44(+0.56%)
Dec 02, 2019 81.10 81.18 77.37 78.44 1,948,964 -5.30(-6.33%)
Nov 29, 2019 85.55 85.80 83.47 83.74 455,800 -2.14(-2.49%)
Nov 27, 2019 84.99 86.30 84.12 85.88 881,900 +0.98(+1.15%)
Nov 26, 2019 84.00 85.00 82.93 84.90 1,262,039 +0.94(+1.12%)
Nov 25, 2019 81.10 85.06 81.00 83.96 2,220,812 +2.48(+3.04%)
Nov 22, 2019 80.00 81.50 78.09 81.48 1,671,500 +3.98(+5.14%)
Nov 21, 2019 77.73 78.73 76.98 77.50 892,713 +0.05(+0.06%)
Nov 20, 2019 78.05 79.94 76.77 77.45 1,827,366 -0.59(-0.76%)
Nov 19, 2019 78.73 79.12 77.81 78.04 1,145,228 -0.11(-0.14%)
Nov 18, 2019 80.48 82.76 77.63 78.15 1,186,265 -2.79(-3.45%)
Nov 15, 2019 79.40 81.48 78.50 80.94 857,100 +2.05(+2.60%)
Nov 14, 2019 80.06 80.63 78.75 78.89 589,472 -0.82(-1.03%)
Nov 13, 2019 80.03 80.56 78.90 79.71 748,486 -1.05(-1.30%)
Nov 12, 2019 81.00 82.52 80.12 80.76 1,033,738 -0.24(-0.30%)
Nov 11, 2019 79.69 81.54 79.33 81.00 674,112 +0.34(+0.42%)
Nov 08, 2019 79.12 80.68 78.10 80.66 886,400 +0.57(+0.71%)
Nov 07, 2019 80.84 82.86 79.33 80.09 1,059,961 +0.09(+0.11%)
Nov 06, 2019 79.84 80.24 78.20 80.00 973,351 -0.12(-0.15%)
Nov 05, 2019 80.70 81.44 78.81 80.12 1,140,303 -0.23(-0.29%)
Nov 04, 2019 78.36 80.50 77.40 80.35 3,897,139 +1.99(+2.54%)
Nov 01, 2019 77.37 78.59 74.33 78.36 2,071,100 +1.76(+2.30%)
Oct 31, 2019 72.33 78.75 72.30 76.60 4,997,866 +7.40(+10.69%)
Oct 30, 2019 71.40 71.44 67.46 69.20 1,548,655 -2.33(-3.26%)
Oct 29, 2019 70.41 72.76 69.34 71.53 1,228,529 +0.80(+1.13%)
Oct 28, 2019 70.15 72.33 70.15 70.73 991,506 +1.00(+1.43%)
Oct 25, 2019 67.78 70.26 67.78 69.73 485,100 +1.43(+2.09%)
Oct 24, 2019 66.70 68.59 66.23 68.30 431,641 +0.72(+1.07%)
Oct 23, 2019 68.00 68.98 66.96 67.58 495,587 -0.57(-0.84%)
Oct 22, 2019 68.76 68.98 67.85 68.15 646,697 -0.48(-0.70%)
Oct 21, 2019 69.90 71.17 68.31 68.63 1,091,591 -0.59(-0.85%)
Oct 18, 2019 70.15 70.36 68.06 69.22 630,700 -1.20(-1.70%)
Oct 17, 2019 69.71 70.73 69.05 70.42 902,526 +1.40(+2.03%)
Oct 16, 2019 69.33 70.23 68.77 69.02 738,662 -0.78(-1.12%)
Oct 15, 2019 69.23 70.74 68.66 69.80 1,168,045 +1.24(+1.81%)
Oct 14, 2019 67.50 69.05 67.03 68.56 845,945 +1.11(+1.65%)
Oct 11, 2019 69.72 69.80 67.17 67.45 1,354,200 -0.56(-0.82%)
Oct 10, 2019 68.08 69.25 67.43 68.01 832,673 +0.20(+0.29%)
Oct 09, 2019 66.00 68.64 65.40 67.81 1,207,317 +2.22(+3.38%)
Oct 08, 2019 67.18 67.44 65.55 65.59 853,033 -2.29(-3.37%)
Oct 07, 2019 66.76 68.72 66.66 67.88 1,042,147 +1.07(+1.60%)
Oct 04, 2019 64.73 66.84 64.73 66.81 1,179,300 +2.50(+3.89%)
Oct 03, 2019 61.54 64.54 61.52 64.31 2,194,780 +2.77(+4.50%)
Oct 02, 2019 66.00 66.00 60.05 61.54 2,950,698 -5.28(-7.90%)
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.