Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veeva Systems Inc (NY: VEEV )

201.43 +2.53 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 149.53 150.04 145.42 146.61 1,266,400 -3.64(-2.42%)
Jan 30, 2020 144.55 150.38 144.35 150.25 1,502,759 +4.83(+3.32%)
Jan 29, 2020 146.43 146.72 143.65 145.42 1,129,119 -0.07(-0.05%)
Jan 28, 2020 142.40 145.87 141.83 145.49 937,136 +3.71(+2.62%)
Jan 27, 2020 141.80 143.42 140.90 141.78 1,354,077 -3.41(-2.35%)
Jan 24, 2020 147.00 149.90 145.05 145.19 1,023,800 -0.38(-0.26%)
Jan 23, 2020 146.04 146.63 144.77 145.57 1,038,465 -0.12(-0.08%)
Jan 22, 2020 146.37 147.00 144.90 145.69 1,270,008 -0.40(-0.27%)
Jan 21, 2020 147.80 149.42 145.89 146.09 1,021,905 -1.98(-1.34%)
Jan 17, 2020 147.90 148.97 147.12 148.07 1,007,500 +0.75(+0.51%)
Jan 16, 2020 146.21 147.60 145.07 147.32 1,114,116 +2.89(+2.00%)
Jan 15, 2020 147.55 148.53 144.07 144.43 1,257,719 -3.35(-2.27%)
Jan 14, 2020 149.22 150.20 147.66 147.78 1,302,854 -0.88(-0.59%)
Jan 13, 2020 148.69 150.33 147.70 148.66 1,554,440 +3.15(+2.16%)
Jan 10, 2020 146.72 147.32 144.86 145.51 1,248,300 -0.21(-0.14%)
Jan 09, 2020 142.50 146.23 142.37 145.72 1,759,573 +4.02(+2.84%)
Jan 08, 2020 139.47 142.23 138.95 141.70 1,926,103 +2.50(+1.80%)
Jan 07, 2020 143.29 143.63 139.13 139.20 2,088,743 -5.00(-3.47%)
Jan 06, 2020 141.49 144.33 140.59 144.20 1,306,479 +1.69(+1.19%)
Jan 03, 2020 141.13 143.10 140.85 142.51 849,200 -0.89(-0.62%)
Jan 02, 2020 142.00 144.49 141.44 143.40 1,269,694 +2.74(+1.95%)
Dec 31, 2019 140.12 142.25 140.08 140.66 1,174,600 -0.25(-0.18%)
Dec 30, 2019 140.75 141.22 138.30 140.91 1,225,966 +0.26(+0.18%)
Dec 27, 2019 142.00 142.55 140.39 140.65 715,800 -1.30(-0.92%)
Dec 26, 2019 142.50 143.21 141.30 141.95 502,341 +0.28(+0.20%)
Dec 24, 2019 142.39 142.71 140.48 141.67 498,800 -1.42(-0.99%)
Dec 23, 2019 141.00 144.13 141.00 143.09 889,253 +1.22(+0.86%)
Dec 20, 2019 139.64 142.86 139.64 141.87 2,223,400 +2.10(+1.50%)
Dec 19, 2019 144.57 144.88 138.38 139.77 3,049,758 -4.76(-3.29%)
Dec 18, 2019 145.36 146.39 144.35 144.53 898,681 -0.10(-0.07%)
Dec 17, 2019 148.33 148.33 143.93 144.63 1,438,011 -3.04(-2.06%)
Dec 16, 2019 146.76 148.49 146.15 147.67 1,097,216 +1.57(+1.07%)
Dec 13, 2019 141.87 146.11 141.63 146.10 1,203,400 +3.45(+2.42%)
Dec 12, 2019 141.92 142.97 139.60 142.65 1,111,762 +0.41(+0.29%)
Dec 11, 2019 143.50 143.69 141.25 142.24 1,121,779 -0.66(-0.46%)
Dec 10, 2019 143.71 144.74 142.61 142.90 888,623 -0.65(-0.45%)
Dec 09, 2019 144.38 145.74 142.57 143.55 1,385,495 -1.12(-0.77%)
Dec 06, 2019 145.42 147.08 143.88 144.67 1,179,800 -0.44(-0.30%)
Dec 05, 2019 145.01 146.88 143.45 145.11 2,013,276 +1.10(+0.76%)
Dec 04, 2019 148.00 148.07 142.86 144.01 1,780,807 -3.35(-2.27%)
Dec 03, 2019 140.30 147.74 139.63 147.36 2,078,625 +3.02(+2.09%)
Dec 02, 2019 148.61 148.87 141.21 144.34 3,150,461 -4.84(-3.24%)
Nov 29, 2019 151.42 152.19 148.51 149.18 1,507,700 -4.14(-2.70%)
Nov 27, 2019 165.17 168.65 147.84 153.32 6,803,100 -5.91(-3.71%)
Nov 26, 2019 157.00 160.00 156.56 159.23 2,765,984 +2.28(+1.45%)
Nov 25, 2019 154.93 157.66 154.74 156.95 1,310,099 +3.68(+2.40%)
Nov 22, 2019 153.85 155.40 152.50 153.27 1,205,500 +2.61(+1.73%)
Nov 21, 2019 154.10 154.26 150.41 150.66 1,112,849 -3.67(-2.38%)
Nov 20, 2019 152.25 156.54 151.46 154.33 1,006,470 +2.09(+1.37%)
Nov 19, 2019 152.51 153.57 150.37 152.24 755,252 +0.48(+0.32%)
Nov 18, 2019 152.28 154.71 150.94 151.76 1,305,591 -1.40(-0.91%)
Nov 15, 2019 149.01 153.69 148.00 153.16 1,648,300 +4.47(+3.01%)
Nov 14, 2019 147.95 149.75 147.81 148.69 593,091 +0.38(+0.26%)
Nov 13, 2019 146.05 148.53 144.85 148.31 951,220 +1.63(+1.11%)
Nov 12, 2019 144.70 147.71 144.61 146.68 1,079,943 +1.97(+1.36%)
Nov 11, 2019 143.12 145.79 142.37 144.71 730,875 +0.94(+0.65%)
Nov 08, 2019 140.87 143.94 139.19 143.77 952,400 +2.77(+1.96%)
Nov 07, 2019 140.46 143.83 140.00 141.00 767,078 +0.15(+0.11%)
Nov 06, 2019 140.85 143.61 139.69 140.85 1,237,184 +0.17(+0.12%)
Nov 05, 2019 145.23 145.89 140.44 140.68 1,607,311 -4.55(-3.13%)
Nov 04, 2019 146.01 146.83 144.37 145.23 1,067,743 +0.86(+0.60%)
Nov 01, 2019 142.51 146.21 141.84 144.37 870,800 +2.54(+1.79%)
Oct 31, 2019 146.75 147.80 141.14 141.83 1,567,844 -5.39(-3.66%)
Oct 30, 2019 145.02 147.22 142.52 147.22 1,068,114 +1.50(+1.03%)
Oct 29, 2019 148.25 148.60 145.66 145.72 588,032 -2.65(-1.79%)
Oct 28, 2019 147.23 149.66 145.77 148.37 784,211 +1.60(+1.09%)
Oct 25, 2019 144.00 147.04 143.41 146.77 838,800 +1.92(+1.33%)
Oct 24, 2019 143.91 145.89 143.41 144.85 952,941 +2.58(+1.81%)
Oct 23, 2019 140.02 144.53 138.25 142.27 989,000 +0.94(+0.67%)
Oct 22, 2019 146.66 147.78 140.52 141.33 1,537,620 -3.73(-2.57%)
Oct 21, 2019 143.80 147.15 142.02 145.06 1,666,164 +2.16(+1.51%)
Oct 18, 2019 148.34 148.80 140.02 142.90 2,525,400 -5.99(-4.02%)
Oct 17, 2019 150.52 151.63 147.86 148.89 1,290,415 -0.99(-0.66%)
Oct 16, 2019 154.56 154.56 147.25 149.88 1,504,053 -6.59(-4.21%)
Oct 15, 2019 154.65 157.28 154.46 156.47 963,055 +3.24(+2.11%)
Oct 14, 2019 152.71 153.98 152.03 153.23 1,018,268 +1.19(+0.78%)
Oct 11, 2019 151.61 154.90 151.28 152.04 1,099,600 +1.75(+1.16%)
Oct 10, 2019 148.73 150.58 148.70 150.29 1,322,355 +0.96(+0.64%)
Oct 09, 2019 146.67 150.00 145.41 149.33 695,993 +2.90(+1.98%)
Oct 08, 2019 151.95 152.28 145.98 146.43 1,911,582 -6.19(-4.06%)
Oct 07, 2019 153.45 154.62 151.92 152.62 1,016,671 -1.38(-0.90%)
Oct 04, 2019 150.00 154.06 150.00 154.00 1,835,900 +5.03(+3.38%)
Oct 03, 2019 151.25 151.25 141.88 148.97 2,872,419 -2.09(-1.38%)
Oct 02, 2019 152.28 153.35 147.62 151.06 2,339,994 -3.93(-2.54%)
Oct 01, 2019 152.51 155.33 151.62 154.99 1,820,057 +2.30(+1.51%)
Sep 30, 2019 149.40 153.18 147.51 152.69 1,500,239 +3.11(+2.08%)
Sep 27, 2019 154.62 155.05 147.66 149.58 1,805,200 -5.05(-3.27%)
Sep 26, 2019 158.15 159.75 151.83 154.63 2,288,511 -0.67(-0.43%)
Sep 25, 2019 150.59 155.55 149.02 155.30 2,641,083 +3.99(+2.64%)
Sep 24, 2019 153.64 154.96 149.02 151.31 2,745,119 -1.38(-0.90%)
Sep 23, 2019 150.00 154.16 149.76 152.69 1,728,585 +3.06(+2.05%)
Sep 20, 2019 147.83 150.28 147.00 149.63 2,222,400 +2.00(+1.35%)
Sep 19, 2019 146.16 147.74 145.35 147.63 918,093 +1.01(+0.69%)
Sep 18, 2019 148.00 149.16 143.14 146.62 1,183,039 -2.10(-1.41%)
Sep 17, 2019 146.15 149.69 145.91 148.72 1,680,406 +2.57(+1.76%)
Sep 16, 2019 138.68 146.32 138.20 146.15 1,952,370 +6.33(+4.53%)
Sep 13, 2019 142.24 142.85 139.13 139.82 2,159,500 -3.08(-2.16%)
Sep 12, 2019 144.50 146.85 142.75 142.90 1,389,745 -0.11(-0.08%)
Sep 11, 2019 145.28 146.94 142.55 143.01 1,333,869 -2.11(-1.45%)
Sep 10, 2019 143.10 145.44 137.76 145.12 3,413,516 +0.61(+0.42%)
Sep 09, 2019 158.34 158.34 143.51 144.51 3,426,098 -12.82(-8.15%)
Sep 06, 2019 160.58 161.29 157.00 157.33 1,130,400 -2.09(-1.31%)
Sep 05, 2019 158.04 159.74 155.48 159.42 927,146 +2.91(+1.86%)
Sep 04, 2019 158.01 158.77 155.18 156.51 1,427,788 -1.30(-0.82%)
Sep 03, 2019 159.68 160.48 155.91 157.81 1,646,841 -2.57(-1.60%)
Aug 30, 2019 169.64 170.35 159.64 160.38 2,056,200 -8.24(-4.89%)
Aug 29, 2019 165.00 169.17 160.37 168.62 2,219,251 +4.50(+2.74%)
Aug 28, 2019 167.61 167.95 154.50 164.12 4,727,230 +0.71(+0.43%)
Aug 27, 2019 165.24 166.98 162.12 163.41 2,973,158 +0.74(+0.45%)
Aug 26, 2019 160.48 163.18 159.00 162.67 1,261,649 +4.54(+2.87%)
Aug 23, 2019 161.00 164.20 157.54 158.13 1,243,200 -1.39(-0.87%)
Aug 22, 2019 162.72 164.19 157.75 159.52 786,761 -2.46(-1.52%)
Aug 21, 2019 159.32 162.20 158.17 161.98 751,773 +4.31(+2.73%)
Aug 20, 2019 157.20 159.40 156.08 157.67 845,378 -0.43(-0.27%)
Aug 19, 2019 162.00 162.50 157.68 158.10 1,062,541 -2.24(-1.40%)
Aug 16, 2019 160.61 162.00 158.66 160.34 698,700 +1.74(+1.10%)
Aug 15, 2019 158.00 159.39 157.05 158.60 839,805 +1.73(+1.10%)
Aug 14, 2019 158.95 160.68 155.21 156.87 925,649 -5.47(-3.37%)
Aug 13, 2019 158.65 163.89 158.29 162.34 920,988 +2.34(+1.46%)
Aug 12, 2019 161.08 161.59 157.35 160.00 631,261 -2.16(-1.33%)
Aug 09, 2019 161.64 163.28 160.26 162.16 662,600 -1.14(-0.70%)
Aug 08, 2019 160.99 165.13 160.68 163.30 1,261,558 +3.45(+2.16%)
Aug 07, 2019 159.33 161.36 157.36 159.85 963,613 -0.57(-0.36%)
Aug 06, 2019 158.74 161.65 158.50 160.42 1,199,306 +4.43(+2.84%)
Aug 05, 2019 156.75 158.58 153.21 155.99 1,769,658 -6.82(-4.19%)
Aug 02, 2019 164.31 164.70 159.79 162.81 1,054,900 -2.43(-1.47%)
Aug 01, 2019 165.52 169.20 164.40 165.24 1,168,929 -0.66(-0.40%)
Jul 31, 2019 162.39 168.12 161.83 165.90 1,811,186 +4.17(+2.58%)
Jul 30, 2019 161.17 163.94 159.65 161.73 2,339,602 -0.02(-0.01%)
Jul 29, 2019 169.89 170.00 159.26 161.75 2,625,741 -8.72(-5.12%)
Jul 26, 2019 168.46 171.29 167.83 170.47 884,600 +2.75(+1.64%)
Jul 25, 2019 166.03 169.51 163.69 167.72 1,201,489 +1.66(+1.00%)
Jul 24, 2019 165.95 167.08 164.60 166.06 2,571,509 +0.33(+0.20%)
Jul 23, 2019 168.91 169.16 163.32 165.73 1,720,081 -3.05(-1.81%)
Jul 22, 2019 170.23 170.92 168.42 168.78 970,632 -0.71(-0.42%)
Jul 19, 2019 174.13 174.26 169.36 169.49 800,200 -3.68(-2.13%)
Jul 18, 2019 172.61 174.24 171.25 173.17 803,117 +0.42(+0.24%)
Jul 17, 2019 170.72 173.08 170.06 172.75 845,437 +1.71(+1.00%)
Jul 16, 2019 174.48 176.90 170.58 171.04 1,167,574 -3.29(-1.89%)
Jul 15, 2019 175.58 176.06 173.69 174.33 662,980 -0.76(-0.43%)
Jul 12, 2019 176.00 176.64 173.01 175.09 885,200 -0.56(-0.32%)
Jul 11, 2019 175.28 175.78 173.30 175.65 921,486 +1.83(+1.05%)
Jul 10, 2019 172.51 176.62 171.96 173.82 1,194,462 +1.91(+1.11%)
Jul 09, 2019 167.38 172.16 166.78 171.91 1,000,408 +4.04(+2.41%)
Jul 08, 2019 169.40 169.50 166.91 167.87 730,247 -2.18(-1.28%)
Jul 05, 2019 167.84 170.69 165.70 170.05 747,000 +1.37(+0.81%)
Jul 03, 2019 167.16 168.73 166.55 168.68 764,700 +2.08(+1.25%)
Jul 02, 2019 163.47 166.73 162.59 166.60 1,717,935 +3.13(+1.91%)
Jul 01, 2019 165.62 165.62 160.84 163.47 1,095,470 +1.36(+0.84%)
Jun 28, 2019 161.00 162.31 157.99 162.11 2,241,800 +1.60(+1.00%)
Jun 27, 2019 157.24 160.99 155.00 160.51 2,487,509 +4.99(+3.21%)
Jun 26, 2019 159.32 161.00 155.52 155.52 2,374,354 -1.64(-1.04%)
Jun 25, 2019 164.37 164.95 155.78 157.16 3,460,664 -5.81(-3.57%)
Jun 24, 2019 169.38 170.07 162.15 162.97 2,977,266 -5.96(-3.53%)
Jun 21, 2019 171.00 171.20 167.85 168.93 1,832,800 -2.22(-1.30%)
Jun 20, 2019 172.51 173.65 168.68 171.15 1,938,125 +1.36(+0.80%)
Jun 19, 2019 167.63 170.04 165.76 169.79 1,431,296 +2.57(+1.54%)
Jun 18, 2019 167.90 169.79 166.84 167.22 889,324 +0.76(+0.46%)
Jun 17, 2019 165.60 167.36 164.60 166.46 915,495 +1.83(+1.11%)
Jun 14, 2019 166.04 167.37 164.50 164.63 747,800 -1.70(-1.02%)
Jun 13, 2019 167.50 168.46 165.27 166.33 868,476 -0.69(-0.41%)
Jun 12, 2019 164.75 167.92 164.08 167.02 1,715,155 +2.58(+1.57%)
Jun 11, 2019 163.95 165.49 160.39 164.44 1,221,685 +1.93(+1.19%)
Jun 10, 2019 166.42 166.93 162.36 162.51 2,039,032 +0.31(+0.19%)
Jun 07, 2019 160.59 164.60 160.04 162.20 1,949,800 +3.20(+2.01%)
Jun 06, 2019 158.35 161.78 157.26 159.00 1,993,320 +0.91(+0.58%)
Jun 05, 2019 156.86 159.80 154.90 158.09 1,946,005 +2.51(+1.61%)
Jun 04, 2019 150.33 155.97 149.85 155.58 2,323,998 +6.37(+4.27%)
Jun 03, 2019 154.86 156.00 147.63 149.21 2,287,893 -5.08(-3.29%)
May 31, 2019 152.40 156.98 151.01 154.29 2,851,900 -0.01(-0.01%)
May 30, 2019 147.60 156.93 145.50 154.30 6,238,704 +19.81(+14.73%)
May 29, 2019 138.89 138.91 134.02 134.49 2,333,157 -5.05(-3.62%)
May 28, 2019 140.00 142.50 139.41 139.54 1,758,453 +0.15(+0.11%)
May 24, 2019 138.50 142.02 138.42 139.39 1,411,800 -1.55(-1.10%)
May 23, 2019 142.64 143.19 138.89 140.94 1,094,845 -3.49(-2.42%)
May 22, 2019 141.78 145.08 141.21 144.43 736,526 +1.32(+0.92%)
May 21, 2019 142.12 144.00 142.12 143.11 833,347 +2.45(+1.74%)
May 20, 2019 139.20 141.40 137.30 140.66 911,922 -1.10(-0.78%)
May 17, 2019 141.84 144.69 139.62 141.76 1,012,200 -2.45(-1.70%)
May 16, 2019 142.69 145.70 142.62 144.21 1,322,757 +1.61(+1.13%)
May 15, 2019 139.00 143.90 138.96 142.60 951,360 +2.60(+1.86%)
May 14, 2019 137.24 141.46 136.81 140.00 1,119,658 +5.08(+3.77%)
May 13, 2019 140.11 141.23 134.72 134.92 1,421,203 -9.61(-6.65%)
May 10, 2019 141.28 145.23 139.93 144.53 857,100 +2.45(+1.72%)
May 09, 2019 139.81 143.17 137.54 142.08 591,077 +0.67(+0.47%)
May 08, 2019 139.51 142.25 138.59 141.41 503,061 +1.79(+1.28%)
May 07, 2019 141.24 142.57 138.42 139.62 777,998 -3.32(-2.32%)
May 06, 2019 138.12 143.42 138.12 142.94 797,044 +0.36(+0.25%)
May 03, 2019 141.88 143.96 140.56 142.58 717,700 +1.67(+1.19%)
May 02, 2019 138.10 141.36 137.24 140.91 604,854 +2.52(+1.82%)
May 01, 2019 141.12 141.74 138.01 138.39 778,608 -1.48(-1.06%)
Apr 30, 2019 141.03 141.91 138.72 139.87 753,468 -1.68(-1.19%)
Apr 29, 2019 140.00 142.21 140.00 141.55 1,127,941 +2.31(+1.66%)
Apr 26, 2019 137.07 139.75 136.28 139.24 869,900 +2.13(+1.55%)
Apr 25, 2019 137.40 138.88 135.24 137.11 695,334 +0.46(+0.34%)
Apr 24, 2019 137.00 138.05 135.59 136.65 823,623 +0.11(+0.08%)
Apr 23, 2019 134.14 137.53 133.95 136.54 1,233,599 +2.48(+1.85%)
Apr 22, 2019 127.48 134.32 127.48 134.06 1,052,367 +6.23(+4.87%)
Apr 18, 2019 128.35 129.26 125.07 127.83 1,436,700 -0.99(-0.77%)
Apr 17, 2019 134.42 134.85 128.50 128.82 1,318,828 -4.48(-3.36%)
Apr 16, 2019 134.06 135.86 132.78 133.30 1,229,786 +0.67(+0.51%)
Apr 15, 2019 134.63 135.23 132.06 132.63 1,276,053 -2.12(-1.57%)
Apr 12, 2019 136.89 137.26 134.64 134.75 1,149,300 -0.74(-0.55%)
Apr 11, 2019 136.11 136.65 134.58 135.49 919,250 -0.47(-0.35%)
Apr 10, 2019 132.03 136.97 132.03 135.96 1,624,565 +4.08(+3.09%)
Apr 09, 2019 130.64 132.65 130.24 131.88 806,616 +0.90(+0.69%)
Apr 08, 2019 130.08 130.99 127.35 130.98 881,854 +0.78(+0.60%)
Apr 05, 2019 129.72 130.80 128.75 130.20 890,200 +1.13(+0.88%)
Apr 04, 2019 131.48 131.88 126.54 129.07 1,370,663 -1.89(-1.44%)
Apr 03, 2019 129.71 131.47 129.15 130.96 1,015,310 +2.26(+1.76%)
Apr 02, 2019 127.29 128.91 126.47 128.70 676,769 +1.94(+1.53%)
Apr 01, 2019 128.00 129.87 125.56 126.76 847,151 -0.10(-0.08%)
Mar 29, 2019 125.36 127.00 124.30 126.86 812,300 +2.77(+2.23%)
Mar 28, 2019 124.00 124.67 122.09 124.09 692,164 +0.65(+0.53%)
Mar 27, 2019 125.54 125.82 120.52 123.44 895,320 -2.13(-1.70%)
Mar 26, 2019 125.14 125.89 123.94 125.57 889,859 +2.12(+1.72%)
Mar 25, 2019 122.72 124.11 121.58 123.45 1,035,872 +0.33(+0.27%)
Mar 22, 2019 127.53 127.86 122.26 123.12 1,423,400 -5.50(-4.28%)
Mar 21, 2019 123.99 128.82 123.95 128.62 1,013,048 +4.05(+3.25%)
Mar 20, 2019 124.14 125.39 122.17 124.57 840,183 +0.40(+0.32%)
Mar 19, 2019 122.94 124.53 120.99 124.17 1,037,290 +1.72(+1.40%)
Mar 18, 2019 122.74 124.00 120.38 122.45 1,095,071 +0.09(+0.07%)
Mar 15, 2019 122.58 123.60 122.11 122.36 3,262,700 +0.04(+0.03%)
Mar 14, 2019 121.25 122.63 120.52 122.32 1,219,078 +0.92(+0.76%)
Mar 13, 2019 119.72 122.66 119.05 121.40 1,223,734 +2.36(+1.98%)
Mar 12, 2019 119.09 119.79 117.50 119.04 1,348,407 +0.56(+0.47%)
Mar 11, 2019 115.03 118.73 115.00 118.48 1,580,317 +3.94(+3.44%)
Mar 08, 2019 111.04 114.70 110.23 114.54 1,916,800 +0.76(+0.67%)
Mar 07, 2019 113.06 115.17 112.06 113.78 1,238,460 +0.33(+0.29%)
Mar 06, 2019 115.07 115.14 111.90 113.45 1,372,307 -2.08(-1.80%)
Mar 05, 2019 114.27 116.56 113.53 115.53 973,363 +0.29(+0.25%)
Mar 04, 2019 121.20 121.49 111.64 115.24 2,297,774 -5.00(-4.16%)
Mar 01, 2019 118.85 120.69 117.77 120.24 1,428,700 +2.33(+1.98%)
Feb 28, 2019 116.00 119.62 115.78 117.91 1,709,316 +1.67(+1.44%)
Feb 27, 2019 118.83 124.00 113.84 116.24 3,423,681 -3.48(-2.91%)
Feb 26, 2019 119.49 120.39 117.72 119.72 2,237,174 -0.06(-0.05%)
Feb 25, 2019 120.10 121.19 118.90 119.78 1,434,759 +1.09(+0.92%)
Feb 22, 2019 117.33 119.35 117.13 118.69 1,254,300 +1.84(+1.57%)
Feb 21, 2019 117.85 118.50 115.87 116.85 1,434,382 -1.15(-0.97%)
Feb 20, 2019 120.22 120.99 117.14 118.00 1,713,126 -2.40(-1.99%)
Feb 19, 2019 120.81 122.73 119.73 120.40 1,248,810 -0.41(-0.34%)
Feb 15, 2019 121.50 122.12 120.29 120.81 1,012,200 +0.21(+0.17%)
Feb 14, 2019 117.99 120.91 117.20 120.60 975,615 +1.63(+1.37%)
Feb 13, 2019 119.00 120.10 117.77 118.97 1,047,421 +0.30(+0.25%)
Feb 12, 2019 116.77 118.87 116.39 118.67 1,117,540 +2.72(+2.35%)
Feb 11, 2019 116.71 117.97 115.26 115.95 822,861 +0.74(+0.64%)
Feb 08, 2019 111.61 115.76 110.61 115.21 1,331,300 +2.27(+2.01%)
Feb 07, 2019 115.24 115.67 112.68 112.94 1,441,603 -3.60(-3.09%)
Feb 06, 2019 115.90 117.28 113.54 116.54 976,120 +0.64(+0.55%)
Feb 05, 2019 115.85 116.30 114.80 115.90 1,132,264 +1.25(+1.09%)
Feb 04, 2019 113.95 116.21 113.66 114.65 1,899,958 +1.38(+1.22%)
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.