Etsy, Inc. - Common Stock (NQ: ETSY )

78.34 -0.90 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 81.17 81.27 74.66 78.34 4,936,104 -0.90(-1.14%)
May 19, 2022 78.39 82.36 76.00 79.24 7,341,613 +0.40(+0.51%)
May 18, 2022 85.05 85.05 77.10 78.84 6,022,583 -9.22(-10.47%)
May 17, 2022 89.19 91.12 84.18 88.06 4,482,160 +1.44(+1.66%)
May 16, 2022 91.00 92.40 86.25 86.62 4,383,855 -5.46(-5.93%)
May 13, 2022 90.00 94.58 88.54 92.08 5,783,210 +4.22(+4.80%)
May 12, 2022 77.36 89.88 75.61 87.86 10,577,133 +10.05(+12.92%)
May 11, 2022 83.73 86.49 77.04 77.81 8,273,936 -6.25(-7.44%)
May 10, 2022 89.31 92.67 81.56 84.06 6,098,013 -2.34(-2.71%)
May 09, 2022 85.08 88.97 82.41 86.40 8,279,331 +0.02(+0.02%)
May 06, 2022 89.67 90.88 81.11 86.38 9,288,626 -4.55(-5.00%)
May 05, 2022 94.26 95.30 88.88 90.93 15,384,239 -18.40(-16.83%)
May 04, 2022 100.00 110.95 96.10 109.33 8,655,660 +8.80(+8.75%)
May 03, 2022 96.74 103.47 95.09 100.53 5,613,642 +3.46(+3.56%)
May 02, 2022 92.32 97.22 90.62 97.07 5,639,792 +3.88(+4.16%)
Apr 29, 2022 97.00 102.26 92.86 93.19 7,092,895 -8.69(-8.53%)
Apr 28, 2022 100.63 103.37 94.39 101.88 5,515,833 +4.33(+4.44%)
Apr 27, 2022 98.99 102.25 95.84 97.55 4,283,697 -2.56(-2.56%)
Apr 26, 2022 101.04 102.65 97.10 100.11 4,295,958 -1.95(-1.91%)
Apr 25, 2022 96.85 103.20 96.59 102.06 3,993,984 +3.65(+3.71%)
Apr 22, 2022 102.43 103.52 97.46 98.41 3,623,015 -3.38(-3.32%)
Apr 21, 2022 109.99 109.99 100.32 101.79 4,084,855 -5.62(-5.23%)
Apr 20, 2022 114.29 114.29 104.70 107.41 4,827,676 -7.88(-6.83%)
Apr 19, 2022 110.22 118.74 109.23 115.29 4,064,064 +4.82(+4.36%)
Apr 18, 2022 115.33 115.50 105.80 110.47 4,527,954 -5.32(-4.59%)
Apr 14, 2022 115.82 117.23 112.74 115.79 3,780,228 -1.68(-1.43%)
Apr 13, 2022 112.25 118.71 111.21 117.47 2,445,883 +4.52(+4.00%)
Apr 12, 2022 120.18 122.45 111.76 112.95 3,013,505 -4.27(-3.64%)
Apr 11, 2022 115.13 119.70 113.03 117.22 2,935,374 +0.64(+0.55%)
Apr 08, 2022 120.18 120.78 114.57 116.58 3,666,788 -4.37(-3.61%)
Apr 07, 2022 124.68 128.87 118.91 120.95 4,965,505 -4.52(-3.60%)
Apr 06, 2022 128.18 128.23 121.39 125.47 3,522,908 -4.74(-3.64%)
Apr 05, 2022 135.42 136.87 128.61 130.21 3,278,964 -5.96(-4.38%)
Apr 04, 2022 128.58 138.88 126.14 136.17 3,782,353 +9.12(+7.18%)
Apr 01, 2022 126.23 128.38 122.53 127.05 2,961,478 +2.77(+2.23%)
Mar 31, 2022 134.14 134.91 124.23 124.28 3,803,975 -10.28(-7.64%)
Mar 30, 2022 140.05 141.84 134.16 134.56 3,160,044 -8.36(-5.85%)
Mar 29, 2022 138.99 144.94 137.86 142.92 3,084,137 +4.38(+3.16%)
Mar 28, 2022 134.70 139.02 131.10 138.54 2,443,592 +6.22(+4.70%)
Mar 25, 2022 141.43 141.46 129.75 132.32 3,404,380 -8.64(-6.13%)
Mar 24, 2022 143.24 143.97 136.59 140.96 2,044,960 -1.51(-1.06%)
Mar 23, 2022 145.00 149.21 141.44 142.47 2,502,629 -5.84(-3.94%)
Mar 22, 2022 142.66 151.50 142.04 148.31 2,996,118 +6.04(+4.25%)
Mar 21, 2022 146.42 148.29 139.44 142.27 2,894,167 -5.73(-3.87%)
Mar 18, 2022 140.53 149.72 140.28 148.00 5,183,229 +6.32(+4.46%)
Mar 17, 2022 132.24 141.89 131.02 141.68 2,589,283 +7.87(+5.88%)
Mar 16, 2022 127.99 134.05 126.68 133.81 3,230,317 +8.83(+7.07%)
Mar 15, 2022 119.00 125.63 117.40 124.98 3,232,538 +6.66(+5.63%)
Mar 14, 2022 120.85 127.18 117.38 118.32 3,913,629 -2.91(-2.40%)
Mar 11, 2022 136.62 137.13 121.15 121.23 5,990,342 -15.75(-11.50%)
Mar 10, 2022 143.40 133.28 136.98 2,597,800 -7.74(-5.35%)
Mar 09, 2022 141.78 145.37 139.05 144.72 3,229,337 +6.29(+4.54%)
Mar 08, 2022 137.47 144.75 132.91 138.43 3,538,811 +0.94(+0.68%)
Mar 07, 2022 152.99 154.40 136.97 137.49 4,216,070 -14.08(-9.29%)
Mar 04, 2022 158.60 161.00 149.72 151.57 3,564,847 -8.21(-5.14%)
Mar 03, 2022 160.91 163.84 155.97 159.78 3,746,015 -2.25(-1.39%)
Mar 02, 2022 157.99 163.00 152.83 162.03 3,673,126 +4.50(+2.86%)
Mar 01, 2022 156.12 162.94 155.00 157.53 5,578,608 +2.64(+1.70%)
Feb 28, 2022 148.71 157.43 147.00 154.89 6,275,645 +5.95(+3.99%)
Feb 25, 2022 146.89 152.23 131.25 148.94 19,472,362 +20.78(+16.21%)
Feb 24, 2022 111.50 129.80 109.38 128.16 9,193,003 +11.65(+10.00%)
Feb 23, 2022 123.30 125.75 115.90 116.51 5,352,127 -4.83(-3.98%)
Feb 22, 2022 128.18 129.77 120.71 121.34 4,126,810 -5.96(-4.68%)
Feb 18, 2022 127.30 0 -4.87(-3.68%)
Feb 17, 2022 138.27 139.16 131.54 132.17 2,540,093 -8.24(-5.87%)
Feb 16, 2022 145.32 145.47 138.16 140.41 3,137,913 -7.83(-5.28%)
Feb 15, 2022 146.00 148.26 142.66 148.24 2,022,489 +5.59(+3.92%)
Feb 14, 2022 141.71 145.82 140.20 142.65 1,988,351 +0.88(+0.62%)
Feb 11, 2022 144.19 145.65 140.21 141.77 2,131,351 -1.26(-0.88%)
Feb 10, 2022 142.27 148.84 140.77 143.03 2,050,317 -3.58(-2.44%)
Feb 09, 2022 144.31 146.93 142.35 146.61 2,372,898 +5.38(+3.81%)
Feb 08, 2022 134.64 141.77 133.81 141.23 3,039,091 +5.57(+4.11%)
Feb 07, 2022 133.70 140.79 133.40 135.66 3,147,887 +1.99(+1.49%)
Feb 04, 2022 131.24 136.34 126.53 133.67 4,903,754 +6.71(+5.29%)
Feb 03, 2022 133.74 125.37 126.96 7,784,535 -11.08(-8.03%)
Feb 02, 2022 153.31 155.30 135.28 138.04 6,234,224 -14.12(-9.28%)
Feb 01, 2022 158.96 159.39 149.68 152.16 3,366,215 -4.92(-3.13%)
Jan 31, 2022 146.62 157.42 157.08 3,460,452 +11.13(+7.63%)
Jan 28, 2022 141.22 145.99 138.50 145.95 3,139,784 +6.41(+4.59%)
Jan 27, 2022 144.73 148.22 138.88 139.54 2,501,988 -1.76(-1.25%)
Jan 26, 2022 152.16 153.80 139.50 141.30 3,614,581 -3.83(-2.64%)
Jan 25, 2022 150.57 153.41 142.42 145.13 3,497,760 -8.93(-5.80%)
Jan 24, 2022 140.57 155.15 136.00 154.06 7,384,759 +5.21(+3.50%)
Jan 21, 2022 157.95 159.36 148.21 148.85 4,310,204 -10.44(-6.55%)
Jan 20, 2022 171.14 172.36 158.75 159.29 3,146,673 -3.85(-2.36%)
Jan 19, 2022 162.17 167.99 161.92 163.14 2,914,458 -0.35(-0.21%)
Jan 18, 2022 161.24 166.70 158.20 163.49 3,393,218 -0.21(-0.13%)
Jan 14, 2022 163.70 0 -3.10(-1.86%)
Jan 13, 2022 179.19 179.55 166.44 166.80 2,657,459 -11.26(-6.32%)
Jan 12, 2022 185.66 187.88 174.69 178.06 2,141,176 -4.75(-2.60%)
Jan 11, 2022 182.44 186.11 179.44 182.81 1,941,740 -0.90(-0.49%)
Jan 10, 2022 181.48 183.94 172.61 183.71 3,623,329 -1.44(-0.78%)
Jan 07, 2022 195.34 198.24 184.68 185.15 2,850,425 -11.80(-5.99%)
Jan 06, 2022 185.94 198.24 182.06 196.95 4,718,645 +8.60(+4.57%)
Jan 05, 2022 199.65 200.00 186.24 188.35 3,549,619 -12.64(-6.29%)
Jan 04, 2022 205.92 207.39 194.01 200.99 3,698,904 -9.50(-4.51%)
Jan 03, 2022 222.35 223.22 209.66 210.49 2,600,728 -8.45(-3.86%)
Dec 31, 2021 222.01 224.73 217.92 218.94 1,298,942 -3.07(-1.38%)
Dec 30, 2021 221.15 226.41 221.04 222.01 875,528 +0.10(+0.05%)
Dec 29, 2021 222.95 224.00 215.19 221.91 1,126,168 +0.18(+0.08%)
Dec 28, 2021 231.83 231.96 219.43 221.73 1,087,288 -7.94(-3.46%)
Dec 27, 2021 230.72 232.98 226.72 229.67 1,459,932 +1.58(+0.69%)
Dec 23, 2021 225.48 229.30 220.77 228.09 1,225,982 +2.99(+1.33%)
Dec 22, 2021 224.36 228.65 219.73 225.10 1,228,004 +0.32(+0.14%)
Dec 21, 2021 223.29 225.90 216.06 224.78 1,555,971 +6.30(+2.88%)
Dec 20, 2021 217.00 220.69 212.65 218.48 1,416,676 -3.12(-1.41%)
Dec 17, 2021 216.31 226.13 211.36 221.60 3,183,729 +3.31(+1.52%)
Dec 16, 2021 228.79 230.78 215.00 218.29 2,420,273 -10.84(-4.73%)
Dec 15, 2021 220.31 229.41 213.57 229.13 3,378,852 +11.47(+5.27%)
Dec 14, 2021 212.69 218.89 209.76 217.66 2,010,010 -2.06(-0.94%)
Dec 13, 2021 223.99 224.78 213.25 219.72 1,862,330 -5.44(-2.42%)
Dec 10, 2021 235.00 236.15 222.76 225.16 1,868,760 -9.24(-3.94%)
Dec 09, 2021 246.00 247.48 232.51 234.40 1,564,360 -11.60(-4.72%)
Dec 08, 2021 238.65 247.85 233.60 246.00 2,416,599 +8.55(+3.60%)
Dec 07, 2021 235.00 245.77 233.72 237.45 3,099,003 +12.55(+5.58%)
Dec 06, 2021 228.66 231.04 220.32 224.90 2,384,178 -6.43(-2.78%)
Dec 03, 2021 249.18 250.49 224.51 231.33 4,267,037 -18.23(-7.30%)
Dec 02, 2021 249.03 255.98 243.03 249.56 3,269,522 -9.72(-3.75%)
Dec 01, 2021 277.87 258.87 259.28 2,552,090 -15.30(-5.57%)
Nov 30, 2021 282.42 288.84 273.97 274.58 4,008,026 -8.32(-2.94%)
Nov 29, 2021 291.39 292.84 278.69 282.90 2,205,855 -8.48(-2.91%)
Nov 26, 2021 305.06 307.75 290.27 291.38 1,780,331 -5.53(-1.86%)
Nov 24, 2021 283.01 298.18 276.21 296.91 3,254,207 +16.91(+6.04%)
Nov 23, 2021 281.51 290.86 276.01 280.00 2,837,762 -15.71(-5.31%)
Nov 22, 2021 295.61 301.00 275.26 295.71 2,537,086 +1.29(+0.44%)
Nov 19, 2021 295.87 299.80 293.46 294.42 2,283,471 +4.15(+1.43%)
Nov 18, 2021 285.24 290.74 289.32 290.27 1,865,887 +7.95(+2.82%)
Nov 17, 2021 287.59 294.36 280.20 282.32 1,494,355 -4.43(-1.54%)
Nov 16, 2021 272.76 290.78 270.05 286.75 2,649,121 +14.03(+5.14%)
Nov 15, 2021 272.39 279.49 270.62 272.72 2,181,815 +0.57(+0.21%)
Nov 12, 2021 256.06 273.00 254.25 272.15 2,741,788 +18.81(+7.42%)
Nov 11, 2021 252.00 255.75 251.15 253.34 984,416 +4.76(+1.91%)
Nov 10, 2021 257.00 248.58 1,794,446 -10.09(-3.90%)
Nov 09, 2021 263.32 265.47 253.03 258.67 1,868,928 -2.19(-0.84%)
Nov 08, 2021 264.38 269.27 260.69 260.86 2,258,455 +0.74(+0.28%)
Nov 05, 2021 261.98 270.94 256.58 260.12 2,710,097 -11.15(-4.11%)
Nov 04, 2021 236.07 283.40 236.07 271.27 7,769,719 +31.77(+13.27%)
Nov 03, 2021 243.08 245.40 235.19 239.50 3,856,182 -1.13(-0.47%)
Nov 02, 2021 243.66 244.48 236.31 240.63 2,359,886 -2.99(-1.23%)
Nov 01, 2021 250.94 243.21 242.65 243.62 2,290,240 -7.07(-2.82%)
Oct 29, 2021 239.47 252.76 250.69 1,817,859 +7.94(+3.27%)
Oct 28, 2021 238.78 246.15 234.42 242.75 3,192,388 -1.14(-0.47%)
Oct 27, 2021 247.52 250.02 242.52 243.89 1,591,527 -3.63(-1.47%)
Oct 26, 2021 252.58 247.52 2,161,377 -5.05(-2.00%)
Oct 25, 2021 243.50 253.05 243.50 252.57 3,495,451 +11.30(+4.68%)
Oct 22, 2021 232.66 242.45 232.66 241.27 1,855,252 +5.29(+2.24%)
Oct 21, 2021 232.61 238.73 231.12 235.98 1,734,933 +2.86(+1.23%)
Oct 20, 2021 228.00 233.28 224.84 233.12 1,996,942 +6.71(+2.96%)
Oct 19, 2021 228.29 230.15 226.19 226.41 1,431,942 -1.59(-0.70%)
Oct 18, 2021 220.94 230.84 219.29 228.00 2,519,414 +6.86(+3.10%)
Oct 15, 2021 218.00 222.08 216.62 221.14 1,389,544 +5.24(+2.43%)
Oct 14, 2021 216.15 221.14 215.72 215.90 1,378,367 +2.15(+1.01%)
Oct 13, 2021 214.87 216.75 212.43 213.75 1,032,665 +0.61(+0.29%)
Oct 12, 2021 204.76 214.86 203.05 213.14 2,236,021 +10.80(+5.34%)
Oct 11, 2021 210.28 210.65 202.17 202.34 2,211,328 -9.68(-4.57%)
Oct 08, 2021 216.43 219.49 211.25 212.02 1,695,419 -4.50(-2.08%)
Oct 07, 2021 212.15 219.12 211.01 216.52 1,802,431 +6.99(+3.34%)
Oct 06, 2021 201.59 209.66 201.00 209.53 1,539,334 +5.89(+2.89%)
Oct 05, 2021 200.06 204.93 198.80 203.64 1,286,480 +4.90(+2.47%)
Oct 04, 2021 200.27 201.15 194.37 198.74 1,881,848 -5.63(-2.75%)
Oct 01, 2021 206.77 208.33 198.51 204.37 1,995,595 -3.52(-1.69%)
Sep 30, 2021 206.59 211.18 206.38 207.89 1,998,022 +2.59(+1.26%)
Sep 29, 2021 213.87 215.45 205.07 205.30 1,921,085 -7.05(-3.32%)
Sep 28, 2021 222.49 224.19 207.77 212.35 2,694,087 -13.43(-5.95%)
Sep 27, 2021 220.76 226.00 219.50 225.78 1,554,159 +2.93(+1.31%)
Sep 24, 2021 222.09 223.97 218.38 222.85 1,310,536 -0.81(-0.36%)
Sep 23, 2021 219.76 225.47 219.17 223.66 2,096,943 +4.29(+1.96%)
Sep 22, 2021 220.47 221.37 217.38 219.37 1,669,528 -1.22(-0.55%)
Sep 21, 2021 220.87 222.45 215.43 220.59 1,477,115 +2.93(+1.35%)
Sep 20, 2021 219.49 223.24 213.93 217.66 2,327,960 -9.32(-4.11%)
Sep 17, 2021 224.34 228.89 223.48 226.98 3,405,366 +2.83(+1.26%)
Sep 16, 2021 216.91 224.23 215.90 224.15 1,902,123 +6.70(+3.08%)
Sep 15, 2021 214.94 218.69 211.64 217.45 1,586,921 +3.14(+1.47%)
Sep 14, 2021 213.09 217.85 212.55 214.31 1,518,479 +1.71(+0.80%)
Sep 13, 2021 215.39 215.56 205.39 212.60 1,887,488 -4.42(-2.04%)
Sep 10, 2021 219.10 221.86 216.85 217.02 1,402,101 +0.39(+0.18%)
Sep 09, 2021 214.33 218.95 214.05 216.63 1,346,078 +1.86(+0.87%)
Sep 08, 2021 217.00 217.98 213.39 214.77 1,641,621 -1.67(-0.77%)
Sep 07, 2021 219.96 220.00 212.08 216.44 2,001,548 -3.94(-1.79%)
Sep 03, 2021 213.05 221.36 212.40 220.38 1,911,936 +6.89(+3.23%)
Sep 02, 2021 217.32 219.50 213.10 213.49 1,602,610 -3.29(-1.52%)
Sep 01, 2021 216.59 220.93 216.00 216.78 2,160,686 +0.52(+0.24%)
Aug 31, 2021 217.23 217.93 211.57 216.26 1,894,564 -1.45(-0.67%)
Aug 30, 2021 210.76 218.96 210.58 217.71 1,821,330 +7.31(+3.47%)
Aug 27, 2021 210.00 212.84 208.35 210.40 2,029,131 -2.19(-1.03%)
Aug 26, 2021 203.00 215.98 202.43 212.59 4,068,330 +10.31(+5.10%)
Aug 25, 2021 201.30 203.79 197.98 202.28 1,166,300 +0.88(+0.44%)
Aug 24, 2021 198.65 201.55 194.72 201.40 2,080,424 +4.82(+2.45%)
Aug 23, 2021 199.40 200.25 193.56 196.58 2,435,054 -2.69(-1.35%)
Aug 20, 2021 192.22 199.32 192.22 199.27 2,437,731 +6.99(+3.64%)
Aug 19, 2021 189.70 196.99 188.02 192.28 2,566,917 +1.48(+0.78%)
Aug 18, 2021 193.83 197.42 190.27 190.80 2,113,989 -3.50(-1.80%)
Aug 17, 2021 188.27 194.81 187.59 194.30 2,368,125 +3.88(+2.04%)
Aug 16, 2021 191.37 192.34 186.76 190.42 2,150,269 -1.66(-0.86%)
Aug 13, 2021 192.53 193.00 189.52 192.08 1,384,124 -1.16(-0.60%)
Aug 12, 2021 193.24 196.46 189.48 193.24 1,505,681 -0.72(-0.37%)
Aug 11, 2021 187.65 194.25 186.63 193.96 2,828,098 +5.51(+2.92%)
Aug 10, 2021 183.22 190.37 183.22 188.45 2,804,625 +5.35(+2.92%)
Aug 09, 2021 178.00 186.75 177.80 183.10 3,241,012 +4.75(+2.66%)
Aug 06, 2021 183.01 183.32 177.62 178.35 4,167,837 -4.06(-2.23%)
Aug 05, 2021 175.00 193.35 174.91 182.41 10,975,180 -19.69(-9.74%)
Aug 04, 2021 192.54 205.89 191.68 202.10 6,160,775 +11.67(+6.13%)
Aug 03, 2021 189.37 193.77 187.27 190.43 2,600,427 +1.54(+0.82%)
Aug 02, 2021 186.13 192.52 182.61 188.89 2,650,734 +5.38(+2.93%)
Jul 30, 2021 190.62 192.55 182.39 183.51 4,757,136 -15.47(-7.77%)
Jul 29, 2021 202.34 204.11 197.89 198.98 1,426,712 -3.96(-1.95%)
Jul 28, 2021 200.47 204.77 199.27 202.94 1,688,582 +3.45(+1.73%)
Jul 27, 2021 205.68 206.36 191.82 199.49 2,792,830 -6.56(-3.19%)
Jul 26, 2021 207.47 209.25 205.50 206.05 1,587,165 -2.81(-1.35%)
Jul 23, 2021 202.23 211.82 199.69 208.86 2,789,178 +7.01(+3.47%)
Jul 22, 2021 196.93 202.98 196.93 201.85 2,625,117 +6.05(+3.09%)
Jul 21, 2021 194.07 195.92 191.04 195.80 1,467,689 +0.93(+0.48%)
Jul 20, 2021 192.50 195.77 187.79 194.87 2,117,969 +4.54(+2.39%)
Jul 19, 2021 181.63 192.46 180.24 190.33 2,600,655 +5.91(+3.20%)
Jul 16, 2021 183.55 187.48 183.20 184.42 1,962,849 +2.12(+1.16%)
Jul 15, 2021 182.86 186.69 179.71 182.30 2,388,135 -0.56(-0.31%)
Jul 14, 2021 189.79 190.58 182.31 182.86 2,854,683 -5.64(-2.99%)
Jul 13, 2021 193.99 193.99 188.00 188.50 2,540,775 -5.80(-2.99%)
Jul 12, 2021 196.05 200.03 190.23 194.30 2,696,727 -0.79(-0.40%)
Jul 09, 2021 196.41 196.95 193.52 195.09 1,606,400 -0.93(-0.47%)
Jul 08, 2021 186.00 196.64 185.10 196.02 1,761,151 +3.12(+1.62%)
Jul 07, 2021 198.54 199.00 190.34 192.90 1,794,338 -4.91(-2.48%)
Jul 06, 2021 197.39 199.13 193.08 197.81 2,478,613 +0.24(+0.12%)
Jul 02, 2021 200.20 202.39 195.83 197.57 1,809,111 -1.94(-0.97%)
Jul 01, 2021 206.41 207.84 198.23 199.51 3,266,839 -6.33(-3.08%)
Jun 30, 2021 202.46 206.62 201.36 205.84 3,114,881 +3.31(+1.63%)
Jun 29, 2021 198.81 203.56 195.02 202.53 3,826,403 +4.12(+2.08%)
Jun 28, 2021 187.77 199.18 187.77 198.41 4,931,005 +13.61(+7.36%)
Jun 25, 2021 183.77 187.99 183.10 184.80 3,087,618 +3.28(+1.81%)
Jun 24, 2021 181.45 184.96 178.77 181.52 2,574,313 +2.07(+1.15%)
Jun 23, 2021 179.11 182.21 178.12 179.45 2,934,207 +1.47(+0.83%)
Jun 22, 2021 170.63 179.00 170.59 177.98 4,223,717 +7.19(+4.21%)
Jun 21, 2021 169.75 171.86 165.15 170.79 2,134,641 +0.97(+0.57%)
Jun 18, 2021 168.99 171.37 167.69 169.82 3,505,330 +0.18(+0.11%)
Jun 17, 2021 166.02 172.31 165.52 169.64 2,502,496 +2.27(+1.36%)
Jun 16, 2021 167.35 169.29 164.52 167.37 2,560,389 +1.31(+0.79%)
Jun 15, 2021 171.87 172.00 163.82 166.06 2,632,426 -4.24(-2.49%)
Jun 14, 2021 166.77 172.18 166.05 170.30 2,667,363 +4.48(+2.70%)
Jun 11, 2021 167.77 168.24 164.66 165.82 2,432,152 -1.33(-0.80%)
Jun 10, 2021 167.05 170.03 166.07 167.15 2,347,419 -0.15(-0.09%)
Jun 09, 2021 172.18 174.69 167.01 167.30 5,127,855 -2.91(-1.71%)
Jun 08, 2021 166.36 171.90 166.36 170.21 2,639,645 +1.89(+1.12%)
Jun 07, 2021 164.56 169.50 163.88 168.32 2,760,266 +4.14(+2.52%)
Jun 04, 2021 167.41 168.30 162.40 164.18 2,270,820 -1.56(-0.94%)
Jun 03, 2021 172.08 172.58 165.11 165.74 3,335,625 -9.40(-5.37%)
Jun 02, 2021 164.42 176.85 163.65 175.14 4,900,056 +11.68(+7.15%)
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.