Etsy Inc (NQ: ETSY )

231.33 USD -18.23 (-7.30%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.48 68.85 63.79 64.87 4,338,521 -3.46(-5.06%)
Apr 29, 2020 66.92 69.11 65.77 68.33 2,871,484 +2.08(+3.14%)
Apr 28, 2020 70.22 71.20 66.06 66.25 5,553,585 -3.03(-4.37%)
Apr 27, 2020 67.37 70.58 67.25 69.28 3,823,998 +3.09(+4.67%)
Apr 24, 2020 64.05 67.02 63.61 66.19 3,530,200 +3.34(+5.31%)
Apr 23, 2020 63.34 63.40 61.78 62.85 1,986,908 +0.10(+0.16%)
Apr 22, 2020 63.70 64.33 62.26 62.75 2,875,145 +1.38(+2.25%)
Apr 21, 2020 65.43 66.55 60.70 61.37 7,520,799 -3.68(-5.66%)
Apr 20, 2020 60.78 66.25 60.30 65.05 6,020,883 +3.99(+6.53%)
Apr 17, 2020 60.73 61.63 59.76 61.06 3,152,700 +1.34(+2.24%)
Apr 16, 2020 57.40 59.99 56.64 59.72 3,786,673 +3.00(+5.29%)
Apr 15, 2020 56.00 57.25 54.95 56.72 2,185,854 -0.94(-1.63%)
Apr 14, 2020 55.76 57.76 54.70 57.66 3,851,080 +2.22(+4.00%)
Apr 13, 2020 53.43 55.79 51.76 55.44 4,304,536 +1.76(+3.28%)
Apr 09, 2020 52.82 54.17 51.64 53.68 4,105,000 +2.68(+5.25%)
Apr 08, 2020 48.50 52.08 47.87 51.00 4,949,723 +3.31(+6.94%)
Apr 07, 2020 49.35 51.06 46.93 47.69 6,562,593 +1.23(+2.65%)
Apr 06, 2020 41.05 46.87 40.32 46.46 9,001,771 +8.31(+21.78%)
Apr 03, 2020 34.75 39.50 34.75 38.15 5,504,200 +3.35(+9.63%)
Apr 02, 2020 34.88 37.04 33.96 34.80 3,406,036 -0.65(-1.83%)
Apr 01, 2020 36.50 37.50 35.16 35.45 2,226,034 -2.99(-7.78%)
Mar 31, 2020 38.44 40.32 37.38 38.44 2,831,669 -0.23(-0.59%)
Mar 30, 2020 38.19 38.96 36.79 38.67 3,033,707 +0.00(+0.00%)
Mar 27, 2020 40.25 40.44 38.07 38.67 3,805,600 -3.21(-7.66%)
Mar 26, 2020 41.29 44.40 40.86 41.88 4,487,886 +0.59(+1.43%)
Mar 25, 2020 38.87 43.98 37.65 41.29 4,982,211 +3.16(+8.29%)
Mar 24, 2020 35.26 39.04 34.03 38.13 5,535,018 +5.10(+15.44%)
Mar 23, 2020 31.60 33.74 29.95 33.03 4,092,654 +1.34(+4.23%)
Mar 20, 2020 35.88 36.20 31.00 31.69 5,864,800 -2.97(-8.57%)
Mar 19, 2020 37.75 38.47 33.59 34.66 8,010,793 -4.59(-11.69%)
Mar 18, 2020 39.63 40.40 34.20 39.25 4,640,761 -2.87(-6.81%)
Mar 17, 2020 42.28 43.14 38.90 42.12 3,308,505 +0.47(+1.13%)
Mar 16, 2020 44.15 44.29 40.67 41.65 4,022,531 -7.36(-15.02%)
Mar 13, 2020 46.50 49.06 44.29 49.01 3,970,100 +4.97(+11.29%)
Mar 12, 2020 45.27 47.85 43.12 44.04 6,107,642 -6.19(-12.32%)
Mar 11, 2020 56.55 56.97 49.81 50.23 6,863,236 -7.74(-13.35%)
Mar 10, 2020 60.20 60.74 55.39 57.97 4,110,297 -0.53(-0.91%)
Mar 09, 2020 55.65 59.46 54.23 58.50 3,751,027 -2.15(-3.54%)
Mar 06, 2020 60.50 62.88 59.25 60.65 3,726,300 -1.48(-2.38%)
Mar 05, 2020 61.01 63.24 60.83 62.13 3,513,477 -0.33(-0.53%)
Mar 04, 2020 59.08 63.15 57.85 62.46 4,778,189 +4.25(+7.30%)
Mar 03, 2020 58.92 59.93 56.82 58.21 4,052,843 -0.63(-1.07%)
Mar 02, 2020 58.02 59.79 56.91 58.84 5,572,726 +1.03(+1.78%)
Feb 28, 2020 56.85 59.82 56.32 57.81 5,816,800 -0.11(-0.19%)
Feb 27, 2020 55.42 60.08 53.81 57.92 13,121,666 +7.23(+14.26%)
Feb 26, 2020 50.29 52.65 50.00 50.69 6,523,093 +0.80(+1.60%)
Feb 25, 2020 52.05 52.76 49.20 49.89 3,998,074 -1.44(-2.81%)
Feb 24, 2020 50.97 51.94 50.06 51.33 3,816,017 -2.37(-4.41%)
Feb 21, 2020 54.18 54.27 52.84 53.70 2,006,100 -0.69(-1.27%)
Feb 20, 2020 53.37 55.47 53.18 54.39 3,450,532 +1.21(+2.28%)
Feb 19, 2020 53.79 54.25 52.90 53.18 2,700,458 -0.14(-0.26%)
Feb 18, 2020 53.02 53.80 52.65 53.32 1,819,516 +0.16(+0.30%)
Feb 14, 2020 53.39 53.54 52.20 53.16 2,066,100 +0.19(+0.36%)
Feb 13, 2020 51.79 53.14 51.50 52.97 2,131,882 +0.72(+1.38%)
Feb 12, 2020 51.29 52.59 51.10 52.25 1,567,669 +1.69(+3.34%)
Feb 11, 2020 50.41 51.45 50.18 50.56 1,391,931 +0.19(+0.38%)
Feb 10, 2020 49.57 50.47 49.43 50.37 1,396,870 +0.73(+1.47%)
Feb 07, 2020 49.35 49.90 48.60 49.64 1,563,700 +0.16(+0.32%)
Feb 06, 2020 49.71 49.75 49.01 49.48 1,258,993 -0.09(-0.18%)
Feb 05, 2020 51.60 51.60 49.50 49.57 1,633,747 -1.15(-2.27%)
Feb 04, 2020 49.95 51.25 49.78 50.72 1,667,093 +1.36(+2.76%)
Feb 03, 2020 49.04 49.80 48.78 49.36 1,852,686 +0.55(+1.13%)
Jan 31, 2020 50.30 50.35 48.48 48.81 2,127,900 -1.48(-2.94%)
Jan 30, 2020 49.36 50.41 49.36 50.29 1,654,387 +0.14(+0.28%)
Jan 29, 2020 49.83 50.98 49.83 50.15 1,903,117 +0.32(+0.64%)
Jan 28, 2020 49.80 50.43 49.38 49.83 4,233,079 +0.51(+1.03%)
Jan 27, 2020 48.75 49.58 47.33 49.32 2,196,447 -1.20(-2.38%)
Jan 24, 2020 50.55 51.21 50.06 50.52 2,238,700 +0.29(+0.58%)
Jan 23, 2020 50.00 50.46 48.78 50.23 2,238,804 -0.01(-0.02%)
Jan 22, 2020 51.06 51.78 50.04 50.24 1,789,006 -0.46(-0.91%)
Jan 21, 2020 51.37 51.39 49.75 50.70 2,980,735 -0.74(-1.44%)
Jan 17, 2020 51.12 51.62 50.71 51.44 2,168,900 +0.54(+1.06%)
Jan 16, 2020 49.36 51.24 49.28 50.90 3,108,220 +2.04(+4.18%)
Jan 15, 2020 49.09 50.28 48.55 48.86 2,945,334 -0.29(-0.59%)
Jan 14, 2020 48.09 49.32 48.02 49.15 4,489,048 +1.19(+2.48%)
Jan 13, 2020 46.28 48.13 46.09 47.96 3,236,340 +1.83(+3.97%)
Jan 10, 2020 46.80 46.96 45.89 46.13 1,979,100 -0.30(-0.65%)
Jan 09, 2020 45.30 46.63 44.80 46.43 2,428,853 +1.42(+3.15%)
Jan 08, 2020 45.84 46.62 44.88 45.01 3,222,735 -0.77(-1.68%)
Jan 07, 2020 45.00 46.12 44.90 45.78 1,945,582 +0.95(+2.12%)
Jan 06, 2020 44.67 45.19 44.36 44.83 2,077,075 -0.07(-0.16%)
Jan 03, 2020 44.50 45.32 44.02 44.90 2,109,700 -0.30(-0.66%)
Jan 02, 2020 44.71 45.61 44.71 45.20 2,152,905 +0.90(+2.03%)
Dec 31, 2019 44.20 44.68 43.75 44.30 2,324,900 -0.17(-0.38%)
Dec 30, 2019 45.11 45.48 44.42 44.47 1,352,197 -0.51(-1.13%)
Dec 27, 2019 45.74 45.90 44.81 44.98 1,877,000 -0.43(-0.95%)
Dec 26, 2019 44.94 45.82 44.93 45.41 1,654,382 +0.74(+1.66%)
Dec 24, 2019 45.13 45.24 44.55 44.67 616,300 -0.11(-0.25%)
Dec 23, 2019 44.31 45.12 43.92 44.78 1,642,772 +0.72(+1.63%)
Dec 20, 2019 44.21 44.51 43.53 44.06 3,000,700 +0.12(+0.27%)
Dec 19, 2019 42.67 44.44 42.60 43.94 3,406,243 +1.60(+3.78%)
Dec 18, 2019 43.30 43.30 42.22 42.34 2,607,097 -0.71(-1.65%)
Dec 17, 2019 43.09 43.19 41.94 43.05 3,012,400 -0.05(-0.12%)
Dec 16, 2019 42.49 43.53 42.33 43.10 3,068,435 +0.81(+1.92%)
Dec 13, 2019 43.10 43.37 41.90 42.29 2,158,100 +0.31(+0.74%)
Dec 12, 2019 41.01 42.28 40.90 41.98 2,201,328 +0.95(+2.32%)
Dec 11, 2019 40.54 41.28 40.40 41.03 1,320,769 +0.52(+1.28%)
Dec 10, 2019 41.01 41.10 40.10 40.51 1,929,664 -0.65(-1.58%)
Dec 09, 2019 41.26 41.98 40.96 41.16 2,176,124 -0.07(-0.17%)
Dec 06, 2019 41.28 42.33 40.98 41.23 2,388,100 +0.16(+0.39%)
Dec 05, 2019 40.47 41.82 39.76 41.07 6,423,745 -1.07(-2.54%)
Dec 04, 2019 42.99 43.29 41.97 42.14 2,500,416 -0.49(-1.15%)
Dec 03, 2019 41.92 42.97 41.69 42.63 2,269,510 -0.49(-1.14%)
Dec 02, 2019 43.71 43.75 41.73 43.12 2,819,200 -0.27(-0.62%)
Nov 29, 2019 44.42 44.69 43.21 43.39 1,485,900 -1.03(-2.33%)
Nov 27, 2019 43.73 44.70 43.56 44.42 2,440,000 +1.04(+2.41%)
Nov 26, 2019 43.00 44.26 43.00 43.38 3,565,002 +0.61(+1.43%)
Nov 25, 2019 42.23 43.28 42.23 42.77 2,697,239 +0.93(+2.22%)
Nov 22, 2019 41.64 42.40 41.28 41.84 2,201,500 +0.36(+0.87%)
Nov 21, 2019 40.80 41.56 40.51 41.48 3,493,269 +0.84(+2.07%)
Nov 20, 2019 40.97 41.65 40.06 40.64 5,079,444 -0.22(-0.54%)
Nov 19, 2019 42.36 42.73 40.73 40.86 3,101,069 -1.13(-2.69%)
Nov 18, 2019 42.06 42.65 41.88 41.99 2,948,089 -0.01(-0.02%)
Nov 15, 2019 42.30 42.98 41.74 42.00 5,042,500 +0.00(+0.00%)
Nov 14, 2019 40.60 42.03 40.50 42.00 4,456,275 +1.32(+3.24%)
Nov 13, 2019 40.64 40.75 39.81 40.68 3,146,582 -0.12(-0.29%)
Nov 12, 2019 41.12 41.95 40.45 40.80 5,034,483 -0.03(-0.07%)
Nov 11, 2019 41.77 42.08 40.78 40.83 4,376,952 -1.16(-2.76%)
Nov 08, 2019 41.72 42.58 41.47 41.99 3,334,600 +0.13(+0.31%)
Nov 07, 2019 42.74 43.00 41.42 41.86 3,466,820 -0.76(-1.78%)
Nov 06, 2019 43.23 43.33 42.00 42.62 3,970,843 -0.61(-1.41%)
Nov 05, 2019 44.85 44.91 43.14 43.23 3,553,084 -1.51(-3.38%)
Nov 04, 2019 45.88 45.95 44.65 44.74 4,868,981 -0.91(-2.00%)
Nov 01, 2019 44.45 46.72 43.94 45.65 6,325,600 +1.25(+2.83%)
Oct 31, 2019 46.38 46.63 43.55 44.40 16,315,466 -8.40(-15.91%)
Oct 30, 2019 54.55 54.81 51.86 52.80 7,094,125 -1.61(-2.96%)
Oct 29, 2019 57.32 57.32 53.62 54.41 4,615,791 -2.91(-5.08%)
Oct 28, 2019 59.24 59.38 57.15 57.32 2,662,776 -1.35(-2.30%)
Oct 25, 2019 57.41 59.00 55.67 58.67 4,683,800 +0.92(+1.59%)
Oct 24, 2019 56.97 58.33 55.80 57.75 4,207,250 +1.11(+1.96%)
Oct 23, 2019 56.68 57.38 56.16 56.64 2,434,283 -0.19(-0.33%)
Oct 22, 2019 58.18 58.18 56.67 56.83 2,444,844 -1.21(-2.08%)
Oct 21, 2019 58.13 58.53 57.65 58.04 1,207,702 +0.43(+0.75%)
Oct 18, 2019 59.20 59.50 56.80 57.61 2,921,300 -2.81(-4.65%)
Oct 17, 2019 59.19 60.80 58.80 60.42 1,766,515 +1.87(+3.19%)
Oct 16, 2019 60.02 60.13 58.29 58.55 2,319,955 -1.47(-2.45%)
Oct 15, 2019 59.27 60.88 58.92 60.02 1,629,695 +0.91(+1.54%)
Oct 14, 2019 59.22 59.80 58.53 59.11 1,510,631 -0.15(-0.25%)
Oct 11, 2019 58.75 60.39 58.75 59.26 2,814,000 +1.49(+2.58%)
Oct 10, 2019 56.90 58.49 56.14 57.77 2,624,370 +0.50(+0.87%)
Oct 09, 2019 55.55 57.80 55.29 57.27 2,228,220 +2.06(+3.73%)
Oct 08, 2019 55.04 55.94 54.60 55.21 2,440,215 -1.42(-2.51%)
Oct 07, 2019 55.84 56.70 55.33 56.63 2,755,077 +0.15(+0.27%)
Oct 04, 2019 57.15 58.09 55.61 56.48 2,651,300 +0.66(+1.18%)
Oct 03, 2019 53.83 55.84 53.48 55.82 2,762,483 +1.91(+3.54%)
Oct 02, 2019 54.58 54.67 52.85 53.91 3,082,535 -1.39(-2.51%)
Oct 01, 2019 56.72 57.33 55.15 55.30 2,172,709 -1.20(-2.12%)
Sep 30, 2019 54.98 56.58 54.85 56.50 2,516,594 +1.69(+3.08%)
Sep 27, 2019 54.69 55.16 53.74 54.81 2,540,300 +0.41(+0.75%)
Sep 26, 2019 54.74 55.30 53.42 54.40 5,044,929 -0.60(-1.09%)
Sep 25, 2019 56.64 56.93 54.60 55.00 6,619,723 -1.90(-3.34%)
Sep 24, 2019 60.38 61.22 56.69 56.90 4,267,461 -3.64(-6.01%)
Sep 23, 2019 60.44 61.54 60.15 60.54 3,655,229 +0.13(+0.22%)
Sep 20, 2019 60.91 61.15 58.28 60.41 22,594,600 +1.34(+2.27%)
Sep 19, 2019 60.23 60.43 58.26 59.07 9,548,778 -0.38(-0.64%)
Sep 18, 2019 59.73 61.19 58.10 59.45 3,887,115 -0.40(-0.67%)
Sep 17, 2019 57.89 59.93 57.35 59.85 3,747,400 +2.01(+3.48%)
Sep 16, 2019 56.23 57.97 55.35 57.84 3,006,308 +0.98(+1.72%)
Sep 13, 2019 56.23 57.28 55.66 56.86 4,835,000 +1.98(+3.61%)
Sep 12, 2019 53.24 55.92 53.16 54.88 3,851,013 +2.21(+4.20%)
Sep 11, 2019 50.44 52.75 49.72 52.67 3,784,454 +2.14(+4.24%)
Sep 10, 2019 49.86 51.93 49.38 50.53 3,807,100 +0.03(+0.06%)
Sep 09, 2019 49.60 50.55 48.92 50.50 5,493,072 +2.52(+5.25%)
Sep 06, 2019 50.26 50.48 47.70 47.98 3,700,600 -2.12(-4.23%)
Sep 05, 2019 49.25 50.42 47.81 50.10 3,785,309 -0.05(-0.10%)
Sep 04, 2019 51.20 51.65 49.99 50.15 2,232,718 -0.15(-0.30%)
Sep 03, 2019 51.85 52.33 49.64 50.30 2,679,405 -2.49(-4.72%)
Aug 30, 2019 54.90 54.90 52.14 52.79 1,958,900 -1.61(-2.96%)
Aug 29, 2019 55.50 55.50 53.97 54.40 1,004,142 +0.06(+0.11%)
Aug 28, 2019 53.04 54.48 52.52 54.34 896,642 +0.93(+1.74%)
Aug 27, 2019 53.92 54.48 53.22 53.41 2,284,812 -0.17(-0.32%)
Aug 26, 2019 54.38 54.82 53.03 53.58 1,558,082 -0.51(-0.94%)
Aug 23, 2019 54.36 55.50 53.83 54.09 2,152,200 -1.29(-2.33%)
Aug 22, 2019 55.83 56.06 53.95 55.38 2,328,013 +1.13(+2.08%)
Aug 21, 2019 53.54 55.14 53.13 54.25 2,058,800 +1.36(+2.57%)
Aug 20, 2019 52.43 53.37 51.75 52.89 2,168,266 +0.48(+0.92%)
Aug 19, 2019 53.48 53.53 51.49 52.41 3,119,064 -0.20(-0.38%)
Aug 16, 2019 52.38 52.90 51.78 52.61 1,842,200 +0.90(+1.74%)
Aug 15, 2019 52.49 53.01 51.27 51.71 2,648,493 -1.13(-2.14%)
Aug 14, 2019 53.78 54.50 52.48 52.84 1,753,214 -2.90(-5.20%)
Aug 13, 2019 54.52 56.77 54.51 55.74 1,481,475 +0.77(+1.40%)
Aug 12, 2019 55.76 56.00 54.15 54.97 1,512,872 -1.46(-2.59%)
Aug 09, 2019 57.35 57.62 56.14 56.43 1,959,100 -1.61(-2.77%)
Aug 08, 2019 56.55 58.85 56.09 58.04 3,183,075 +1.98(+3.53%)
Aug 07, 2019 55.03 56.52 53.62 56.06 3,312,245 +0.67(+1.21%)
Aug 06, 2019 55.68 56.40 54.66 55.39 3,651,139 +1.45(+2.69%)
Aug 05, 2019 56.48 57.76 52.82 53.94 6,276,409 -5.77(-9.66%)
Aug 02, 2019 64.08 68.65 59.68 59.71 8,312,100 -8.43(-12.37%)
Aug 01, 2019 67.27 70.10 66.27 68.14 5,420,138 +1.12(+1.67%)
Jul 31, 2019 68.04 68.59 66.00 67.02 1,955,770 -0.98(-1.44%)
Jul 30, 2019 68.58 69.09 67.86 68.00 1,285,001 -1.12(-1.62%)
Jul 29, 2019 70.55 70.60 68.11 69.12 1,498,337 -1.74(-2.46%)
Jul 26, 2019 68.64 71.08 68.64 70.86 2,370,500 +2.13(+3.10%)
Jul 25, 2019 68.95 69.95 67.71 68.73 2,459,505 +0.68(+1.00%)
Jul 24, 2019 67.74 68.67 67.58 68.05 2,302,386 +0.23(+0.34%)
Jul 23, 2019 68.97 69.16 67.10 67.82 2,647,569 -0.71(-1.04%)
Jul 22, 2019 66.38 68.62 65.81 68.53 2,115,686 +2.68(+4.07%)
Jul 19, 2019 65.50 66.22 65.30 65.85 1,354,100 +0.65(+1.00%)
Jul 18, 2019 63.48 65.33 63.34 65.20 1,981,851 +1.78(+2.81%)
Jul 17, 2019 64.36 64.70 63.34 63.42 1,628,944 -0.79(-1.23%)
Jul 16, 2019 65.28 65.53 63.56 64.21 1,422,288 -1.34(-2.04%)
Jul 15, 2019 65.13 65.69 64.47 65.55 1,193,763 +0.95(+1.47%)
Jul 12, 2019 65.32 65.77 64.10 64.60 1,401,300 -0.39(-0.60%)
Jul 11, 2019 66.46 66.95 64.34 64.99 1,453,577 -1.46(-2.20%)
Jul 10, 2019 67.53 68.36 66.11 66.45 2,326,878 -0.41(-0.61%)
Jul 09, 2019 64.32 67.12 63.99 66.86 3,054,890 +2.85(+4.45%)
Jul 08, 2019 63.08 64.32 62.31 64.01 1,624,037 +0.63(+0.99%)
Jul 05, 2019 63.87 63.89 62.71 63.38 1,462,700 -0.90(-1.40%)
Jul 03, 2019 62.55 64.52 62.55 64.28 1,028,800 +1.64(+2.62%)
Jul 02, 2019 61.74 62.67 60.69 62.64 2,735,262 +0.95(+1.54%)
Jul 01, 2019 63.58 63.75 61.25 61.69 4,601,011 +0.32(+0.52%)
Jun 28, 2019 62.27 62.55 61.09 61.37 16,253,900 -0.99(-1.59%)
Jun 27, 2019 60.44 62.80 60.29 62.36 3,214,812 +2.00(+3.31%)
Jun 26, 2019 62.14 62.89 59.91 60.36 2,348,279 -1.43(-2.31%)
Jun 25, 2019 63.68 64.50 61.27 61.79 3,151,342 -2.40(-3.74%)
Jun 24, 2019 66.36 66.40 63.87 64.19 2,252,623 -1.59(-2.42%)
Jun 21, 2019 68.39 68.64 65.66 65.78 2,333,600 -3.05(-4.43%)
Jun 20, 2019 69.38 69.96 68.11 68.83 1,699,496 +0.69(+1.01%)
Jun 19, 2019 67.29 68.49 66.23 68.14 1,443,252 +1.19(+1.78%)
Jun 18, 2019 69.00 69.66 65.94 66.95 2,433,368 -1.51(-2.21%)
Jun 17, 2019 68.32 69.35 67.59 68.46 1,315,598 +0.66(+0.97%)
Jun 14, 2019 70.12 70.19 67.45 67.80 1,858,400 -2.25(-3.21%)
Jun 13, 2019 70.07 71.80 69.53 70.05 2,721,175 +0.88(+1.27%)
Jun 12, 2019 67.25 69.72 66.52 69.17 3,212,249 +1.99(+2.96%)
Jun 11, 2019 65.78 67.86 65.70 67.18 2,668,689 +1.87(+2.86%)
Jun 10, 2019 64.92 67.21 64.62 65.31 2,273,183 +1.42(+2.22%)
Jun 07, 2019 62.29 64.86 62.24 63.89 1,926,200 +1.93(+3.11%)
Jun 06, 2019 61.11 62.21 60.39 61.96 1,267,812 +0.47(+0.76%)
Jun 05, 2019 61.15 62.48 60.32 61.49 1,500,892 +0.24(+0.39%)
Jun 04, 2019 61.58 62.06 59.73 61.25 2,289,550 +0.18(+0.29%)
Jun 03, 2019 61.95 62.70 60.21 61.07 1,826,737 -1.24(-1.99%)
May 31, 2019 61.61 63.02 60.69 62.31 1,557,800 -0.64(-1.02%)
May 30, 2019 62.54 63.41 61.42 62.95 1,223,260 +0.82(+1.32%)
May 29, 2019 64.21 64.22 61.33 62.13 1,715,269 -2.90(-4.46%)
May 28, 2019 65.10 66.21 64.35 65.03 1,940,497 +0.32(+0.49%)
May 24, 2019 63.70 64.72 63.65 64.71 1,062,900 +1.39(+2.20%)
May 23, 2019 62.56 63.89 61.75 63.32 2,149,369 -0.69(-1.08%)
May 22, 2019 64.82 65.52 64.00 64.01 1,177,439 -1.20(-1.84%)
May 21, 2019 63.92 65.61 63.79 65.21 2,027,739 +2.09(+3.31%)
May 20, 2019 61.58 63.41 61.01 63.12 1,837,552 +0.34(+0.54%)
May 17, 2019 62.64 64.13 62.24 62.78 1,841,000 -0.87(-1.37%)
May 16, 2019 61.91 64.24 61.91 63.65 2,350,844 +1.76(+2.84%)
May 15, 2019 58.05 61.96 58.02 61.89 2,297,173 +3.07(+5.22%)
May 14, 2019 58.00 59.21 57.18 58.82 1,866,080 +1.59(+2.78%)
May 13, 2019 59.68 59.93 56.94 57.23 4,066,659 -4.57(-7.39%)
May 10, 2019 61.36 63.20 59.85 61.80 4,106,900 +1.04(+1.71%)
May 09, 2019 63.25 65.20 59.54 60.76 10,277,304 -7.32(-10.75%)
May 08, 2019 66.75 68.21 65.90 68.08 3,971,827 +1.11(+1.66%)
May 07, 2019 68.12 68.85 65.67 66.97 1,933,595 -2.06(-2.98%)
May 06, 2019 67.93 69.43 67.40 69.03 1,771,626 -0.62(-0.89%)
May 03, 2019 68.90 70.09 67.83 69.65 1,579,600 +1.58(+2.32%)
May 02, 2019 66.63 68.10 65.75 68.07 1,365,615 +1.28(+1.92%)
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.