Teladoc Health Inc (NY: TDOC )

139.65 USD +1.86 (+1.35%)
Streaming Delayed Price Updated: 12:39 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 126.00 128.68 125.42 126.81 2,197,081 +0.89(+0.71%)
Sep 29, 2021 130.03 131.69 125.81 125.92 2,463,091 -4.33(-3.32%)
Sep 28, 2021 133.10 133.10 129.60 130.25 2,733,371 -4.49(-3.33%)
Sep 27, 2021 133.50 135.00 131.67 134.74 1,805,598 -0.16(-0.12%)
Sep 24, 2021 138.39 139.39 134.53 134.90 2,662,769 -3.90(-2.81%)
Sep 23, 2021 140.00 140.20 138.38 138.80 1,556,279 +0.13(+0.09%)
Sep 22, 2021 139.48 139.98 137.51 138.67 1,856,704 +0.07(+0.05%)
Sep 21, 2021 136.50 140.78 136.22 138.60 2,549,767 +3.08(+2.27%)
Sep 20, 2021 139.19 140.99 133.65 135.52 2,673,274 -7.64(-5.34%)
Sep 17, 2021 136.58 143.54 136.24 143.16 5,575,926 +7.14(+5.25%)
Sep 16, 2021 133.00 137.12 130.93 136.02 1,988,135 +2.06(+1.54%)
Sep 15, 2021 133.11 134.76 131.32 133.96 2,284,990 +0.24(+0.18%)
Sep 14, 2021 137.81 138.21 131.81 133.72 4,071,614 -5.57(-4.00%)
Sep 13, 2021 142.50 142.50 137.38 139.29 2,204,989 -2.78(-1.96%)
Sep 10, 2021 143.07 146.12 141.84 142.07 1,522,901 -0.35(-0.25%)
Sep 09, 2021 139.69 145.01 139.31 142.42 1,516,555 +2.56(+1.83%)
Sep 08, 2021 143.20 143.97 139.20 139.86 1,576,485 -3.12(-2.18%)
Sep 07, 2021 144.97 145.18 141.71 142.98 1,826,991 -1.58(-1.09%)
Sep 03, 2021 146.00 147.08 144.09 144.56 1,173,002 -0.88(-0.61%)
Sep 02, 2021 145.85 147.14 144.97 145.44 1,124,065 -0.24(-0.16%)
Sep 01, 2021 144.86 148.18 144.41 145.68 1,699,575 +1.26(+0.87%)
Aug 31, 2021 144.30 144.58 141.88 144.42 1,752,306 +0.12(+0.08%)
Aug 30, 2021 143.49 146.65 142.78 144.30 1,451,952 +1.47(+1.03%)
Aug 27, 2021 141.55 144.72 140.13 142.83 1,390,821 +1.28(+0.90%)
Aug 26, 2021 144.97 146.43 140.44 141.55 1,349,255 -3.11(-2.15%)
Aug 25, 2021 145.00 145.91 143.52 144.66 944,893 -0.42(-0.29%)
Aug 24, 2021 145.51 146.62 143.62 145.08 1,223,757 +0.53(+0.37%)
Aug 23, 2021 140.79 146.23 140.79 144.55 2,188,590 +4.37(+3.12%)
Aug 20, 2021 136.00 142.00 135.70 140.18 2,251,735 +4.58(+3.38%)
Aug 19, 2021 137.66 138.00 134.80 135.60 2,132,948 -2.63(-1.90%)
Aug 18, 2021 139.55 141.27 137.06 138.23 1,406,593 -0.71(-0.51%)
Aug 17, 2021 137.00 139.45 134.30 138.94 2,165,102 -0.23(-0.17%)
Aug 16, 2021 143.03 143.07 137.50 139.17 2,439,985 -4.83(-3.35%)
Aug 13, 2021 145.00 146.74 143.66 144.00 1,340,301 -1.30(-0.89%)
Aug 12, 2021 144.00 145.95 143.23 145.30 1,952,858 +0.86(+0.60%)
Aug 11, 2021 147.73 148.25 142.73 144.44 2,013,818 -2.35(-1.60%)
Aug 10, 2021 152.00 153.26 146.25 146.79 2,557,950 -3.69(-2.45%)
Aug 09, 2021 149.32 152.62 147.10 150.48 1,508,765 +1.22(+0.82%)
Aug 06, 2021 153.00 153.29 148.37 149.26 1,620,855 -3.77(-2.46%)
Aug 05, 2021 150.00 154.22 148.36 153.03 2,311,011 +3.30(+2.20%)
Aug 04, 2021 149.66 151.83 147.61 149.73 2,250,894 -1.68(-1.11%)
Aug 03, 2021 149.20 152.85 147.26 151.41 2,107,397 +1.35(+0.90%)
Aug 02, 2021 147.01 152.89 143.76 150.06 2,120,350 +1.61(+1.08%)
Jul 30, 2021 154.00 155.37 147.78 148.45 2,272,955 -7.58(-4.86%)
Jul 29, 2021 150.51 156.78 149.50 156.03 3,309,456 +4.22(+2.78%)
Jul 28, 2021 134.78 152.29 133.25 151.81 11,578,432 +0.80(+0.53%)
Jul 27, 2021 149.93 152.17 145.62 151.01 2,765,563 +1.26(+0.84%)
Jul 26, 2021 150.91 150.92 148.57 149.75 2,137,323 -1.84(-1.21%)
Jul 23, 2021 151.95 152.60 147.86 151.59 1,630,570 -1.28(-0.84%)
Jul 22, 2021 154.45 155.37 151.60 152.87 1,303,386 -0.45(-0.29%)
Jul 21, 2021 154.96 155.86 151.37 153.32 1,703,251 -1.51(-0.98%)
Jul 20, 2021 152.79 156.55 152.79 154.83 2,982,047 +3.46(+2.29%)
Jul 19, 2021 144.21 151.92 143.15 151.37 3,194,546 +4.59(+3.13%)
Jul 16, 2021 147.21 148.87 145.61 146.78 2,085,779 +0.57(+0.39%)
Jul 15, 2021 149.00 149.24 142.36 146.21 2,876,305 -2.64(-1.77%)
Jul 14, 2021 155.57 156.69 148.07 148.85 2,742,313 -5.36(-3.48%)
Jul 13, 2021 155.56 157.18 153.78 154.21 1,631,895 -1.78(-1.14%)
Jul 12, 2021 159.64 161.42 155.46 155.99 1,635,416 -2.61(-1.65%)
Jul 09, 2021 157.25 159.96 155.60 158.60 1,481,471 +0.66(+0.42%)
Jul 08, 2021 154.00 158.80 152.15 157.94 1,533,939 -0.32(-0.20%)
Jul 07, 2021 164.03 164.50 155.18 158.26 2,013,669 -5.27(-3.22%)
Jul 06, 2021 164.63 165.29 160.69 163.53 1,780,724 -0.73(-0.44%)
Jul 02, 2021 165.79 167.50 162.70 164.26 1,423,348 -0.38(-0.23%)
Jul 01, 2021 165.29 167.15 161.49 164.64 1,906,546 -1.65(-0.99%)
Jun 30, 2021 171.00 171.68 165.66 166.29 2,389,685 -5.07(-2.96%)
Jun 29, 2021 171.21 174.32 168.95 171.36 2,344,645 +0.94(+0.55%)
Jun 28, 2021 167.57 172.36 167.05 170.42 2,982,730 +5.32(+3.22%)
Jun 25, 2021 165.50 167.96 162.56 165.10 5,609,520 +1.83(+1.12%)
Jun 24, 2021 161.67 165.91 160.73 163.27 2,732,393 +2.77(+1.73%)
Jun 23, 2021 158.00 161.93 157.07 160.50 2,559,474 +2.87(+1.82%)
Jun 22, 2021 155.39 158.25 153.76 157.63 2,170,664 +2.24(+1.44%)
Jun 21, 2021 154.50 157.47 150.53 155.39 1,664,538 -0.92(-0.59%)
Jun 18, 2021 156.79 158.87 155.06 156.31 3,033,551 +0.51(+0.33%)
Jun 17, 2021 150.65 157.70 149.24 155.80 2,673,265 +4.07(+2.68%)
Jun 16, 2021 151.42 152.50 147.24 151.73 2,917,004 -0.70(-0.46%)
Jun 15, 2021 157.15 157.99 151.82 152.43 1,985,825 -5.05(-3.21%)
Jun 14, 2021 156.29 159.10 155.16 157.48 2,347,341 +2.66(+1.72%)
Jun 11, 2021 155.74 155.89 152.38 154.82 1,684,809 +0.53(+0.34%)
Jun 10, 2021 150.07 155.54 148.88 154.29 2,354,884 +3.86(+2.57%)
Jun 09, 2021 153.55 155.74 149.91 150.43 2,544,481 -2.50(-1.63%)
Jun 08, 2021 154.66 156.86 149.28 152.93 2,166,289 +0.98(+0.64%)
Jun 07, 2021 147.78 153.16 146.47 151.95 2,341,064 +5.38(+3.67%)
Jun 04, 2021 147.18 149.68 145.14 146.57 2,260,876 -0.02(-0.01%)
Jun 03, 2021 151.49 152.51 146.01 146.59 2,830,536 -6.15(-4.03%)
Jun 02, 2021 151.30 154.45 151.06 152.74 1,902,181 +0.38(+0.25%)
Jun 01, 2021 153.87 156.27 150.39 152.36 2,721,032 +1.78(+1.18%)
May 28, 2021 150.87 156.71 150.24 150.58 3,100,829 +1.58(+1.06%)
May 27, 2021 148.32 149.41 144.10 149.00 3,823,948 +0.68(+0.46%)
May 26, 2021 145.65 150.28 145.28 148.32 2,760,312 +3.86(+2.67%)
May 25, 2021 144.21 147.52 143.85 144.46 2,913,783 +2.13(+1.50%)
May 24, 2021 141.88 145.20 140.83 142.33 1,998,576 +1.81(+1.29%)
May 21, 2021 143.19 145.00 140.40 140.52 2,363,028 -0.77(-0.54%)
May 20, 2021 137.50 142.80 136.66 141.29 2,368,407 +4.38(+3.20%)
May 19, 2021 135.43 138.94 134.17 136.91 2,500,662 -2.48(-1.78%)
May 18, 2021 138.00 143.82 135.20 139.39 3,008,610 +2.03(+1.48%)
May 17, 2021 138.41 140.39 134.74 137.36 2,920,869 -2.32(-1.66%)
May 14, 2021 134.59 141.81 134.58 139.68 3,391,532 +6.97(+5.25%)
May 13, 2021 140.15 142.39 129.74 132.71 5,358,520 -7.37(-5.26%)
May 12, 2021 142.01 145.96 138.44 140.08 3,423,911 -5.71(-3.92%)
May 11, 2021 133.74 148.51 133.17 145.79 6,349,129 +4.74(+3.36%)
May 10, 2021 150.27 150.27 140.10 141.05 5,678,828 -9.99(-6.61%)
May 07, 2021 152.82 157.16 149.21 151.04 4,511,678 -0.86(-0.57%)
May 06, 2021 155.79 156.53 148.50 151.90 5,172,034 -5.09(-3.24%)
May 05, 2021 159.40 161.17 156.08 156.99 3,968,925 -1.38(-0.87%)
May 04, 2021 160.50 160.64 153.29 158.37 6,134,312 -4.84(-2.97%)
May 03, 2021 172.39 172.39 162.27 163.21 4,677,302 -9.14(-5.30%)
Apr 30, 2021 169.24 174.57 167.87 172.35 4,087,200 +1.49(+0.87%)
Apr 29, 2021 174.71 178.68 167.81 170.86 12,145,508 -15.45(-8.29%)
Apr 28, 2021 186.33 189.65 185.40 186.31 2,942,264 -3.64(-1.92%)
Apr 27, 2021 190.79 192.11 188.00 189.95 2,170,334 -0.11(-0.06%)
Apr 26, 2021 184.01 190.34 180.53 190.06 2,920,491 +7.61(+4.17%)
Apr 23, 2021 182.39 183.96 180.66 182.45 1,813,000 +1.03(+0.57%)
Apr 22, 2021 185.00 187.12 179.22 181.42 1,904,164 -1.41(-0.77%)
Apr 21, 2021 179.80 183.53 177.11 182.83 1,390,296 +1.92(+1.06%)
Apr 20, 2021 183.04 185.16 177.23 180.91 1,806,677 -3.18(-1.73%)
Apr 19, 2021 188.11 190.90 180.72 184.09 2,725,078 -6.01(-3.16%)
Apr 16, 2021 193.00 193.51 187.88 190.10 1,574,000 -2.28(-1.19%)
Apr 15, 2021 192.71 194.99 189.66 192.38 2,393,196 +4.27(+2.27%)
Apr 14, 2021 190.00 193.09 186.12 188.11 3,177,639 -1.14(-0.60%)
Apr 13, 2021 184.50 192.96 184.43 189.25 3,785,438 +7.24(+3.98%)
Apr 12, 2021 181.33 183.75 176.26 182.01 1,967,297 +0.75(+0.41%)
Apr 09, 2021 182.31 183.70 178.45 181.26 1,875,700 -1.05(-0.58%)
Apr 08, 2021 181.94 186.94 180.35 182.31 2,287,408 +4.31(+2.42%)
Apr 07, 2021 182.50 183.66 177.60 178.00 2,104,196 -3.86(-2.12%)
Apr 06, 2021 182.28 184.35 179.67 181.86 2,300,464 +0.61(+0.34%)
Apr 05, 2021 187.06 187.52 179.10 181.25 2,012,020 -1.54(-0.84%)
Apr 01, 2021 187.01 189.15 182.23 182.79 2,822,700 +1.04(+0.57%)
Mar 31, 2021 178.00 183.50 176.62 181.75 2,876,462 +7.01(+4.01%)
Mar 30, 2021 169.62 175.73 167.95 174.74 2,413,493 +3.44(+2.01%)
Mar 29, 2021 175.00 175.47 166.70 171.30 4,045,438 -5.59(-3.16%)
Mar 26, 2021 178.37 181.46 170.43 176.89 3,388,400 +0.73(+0.41%)
Mar 25, 2021 177.50 179.41 169.01 176.16 6,420,883 -5.83(-3.20%)
Mar 24, 2021 194.88 195.40 181.20 181.99 3,531,835 -11.75(-6.06%)
Mar 23, 2021 197.18 197.63 192.54 193.74 2,112,593 -3.54(-1.79%)
Mar 22, 2021 192.12 199.03 190.18 197.28 2,858,034 +6.30(+3.30%)
Mar 19, 2021 185.55 191.36 182.24 190.98 3,759,200 +5.55(+2.99%)
Mar 18, 2021 189.87 192.44 183.09 185.43 4,102,064 -4.67(-2.46%)
Mar 17, 2021 184.81 191.99 182.22 190.10 6,747,953 -8.66(-4.36%)
Mar 16, 2021 204.00 206.17 194.29 198.76 2,425,231 -2.48(-1.23%)
Mar 15, 2021 201.08 203.98 196.22 201.24 2,958,809 +3.29(+1.66%)
Mar 12, 2021 195.17 198.00 189.36 197.95 3,815,500 -0.82(-0.41%)
Mar 11, 2021 190.00 200.51 187.75 198.77 5,849,331 +14.32(+7.76%)
Mar 10, 2021 196.78 198.49 182.17 184.45 5,597,646 -8.59(-4.45%)
Mar 09, 2021 186.69 196.42 185.14 193.04 4,376,934 +16.39(+9.28%)
Mar 08, 2021 188.15 193.00 175.51 176.65 4,437,877 -13.04(-6.87%)
Mar 05, 2021 194.15 197.71 174.00 189.69 8,593,100 -6.29(-3.21%)
Mar 04, 2021 201.25 206.35 189.41 195.98 6,833,114 -7.21(-3.55%)
Mar 03, 2021 214.63 216.20 200.89 203.19 5,558,481 -14.73(-6.76%)
Mar 02, 2021 229.40 231.48 216.35 217.92 3,054,162 -5.47(-2.45%)
Mar 01, 2021 227.00 229.87 221.15 223.39 4,914,410 +2.30(+1.04%)
Feb 26, 2021 222.15 225.73 211.32 221.09 6,992,500 +1.54(+0.70%)
Feb 25, 2021 240.00 246.66 216.81 219.55 9,054,017 -34.98(-13.74%)
Feb 24, 2021 256.56 259.55 247.38 254.53 2,985,693 -1.47(-0.57%)
Feb 23, 2021 251.53 261.40 235.00 256.00 4,689,410 -12.76(-4.75%)
Feb 22, 2021 292.14 292.37 267.26 268.76 2,847,754 -23.75(-8.12%)
Feb 19, 2021 286.60 294.94 283.90 292.51 1,929,300 +9.41(+3.32%)
Feb 18, 2021 283.40 285.40 276.66 283.10 1,620,265 -4.76(-1.65%)
Feb 17, 2021 288.60 288.80 274.51 287.86 2,245,993 -3.35(-1.15%)
Feb 16, 2021 298.26 308.00 285.74 291.21 3,336,605 -2.45(-0.83%)
Feb 12, 2021 285.35 294.26 279.77 293.66 1,847,500 +9.97(+3.51%)
Feb 11, 2021 291.25 291.50 278.40 283.69 2,061,555 -6.74(-2.32%)
Feb 10, 2021 290.49 295.45 277.36 290.43 2,022,466 +1.93(+0.67%)
Feb 09, 2021 293.96 299.42 287.06 288.50 2,083,105 -6.04(-2.05%)
Feb 08, 2021 286.58 296.36 286.42 294.54 1,944,286 +9.51(+3.34%)
Feb 05, 2021 280.00 287.49 276.53 285.03 2,229,400 +8.19(+2.96%)
Feb 04, 2021 277.85 284.95 274.00 276.84 2,190,612 +5.43(+2.00%)
Feb 03, 2021 269.85 277.57 268.75 271.41 1,745,518 +4.55(+1.71%)
Feb 02, 2021 270.00 280.97 265.83 266.86 2,746,474 +2.76(+1.05%)
Feb 01, 2021 265.20 266.65 257.00 264.10 2,724,554 +0.27(+0.10%)
Jan 29, 2021 263.87 274.58 257.66 263.83 3,704,000 +0.99(+0.38%)
Jan 28, 2021 268.00 273.82 258.50 262.84 3,234,833 -11.10(-4.05%)
Jan 27, 2021 271.64 283.10 269.19 273.94 3,784,193 -12.29(-4.29%)
Jan 26, 2021 283.83 293.92 279.00 286.23 3,487,501 -0.86(-0.30%)
Jan 25, 2021 265.49 294.74 265.49 287.09 9,079,955 +24.09(+9.16%)
Jan 22, 2021 244.96 263.47 242.73 263.00 5,043,300 +17.50(+7.13%)
Jan 21, 2021 245.81 248.80 240.50 245.50 2,591,364 -1.24(-0.50%)
Jan 20, 2021 235.00 252.08 234.20 246.74 6,537,129 +14.02(+6.02%)
Jan 19, 2021 228.67 233.66 223.50 232.72 3,413,004 +7.47(+3.32%)
Jan 15, 2021 228.00 230.83 222.60 225.25 2,337,600 -0.29(-0.13%)
Jan 14, 2021 226.30 229.00 221.30 225.54 2,748,115 -6.25(-2.70%)
Jan 13, 2021 231.00 235.00 225.63 231.79 1,832,705 +1.70(+0.74%)
Jan 12, 2021 225.91 233.14 223.73 230.09 2,750,173 +9.23(+4.18%)
Jan 11, 2021 227.32 229.04 219.00 220.86 2,459,472 -6.92(-3.04%)
Jan 08, 2021 227.30 236.66 221.96 227.78 4,235,000 -1.00(-0.44%)
Jan 07, 2021 209.00 229.07 208.37 228.78 5,908,907 +24.63(+12.06%)
Jan 06, 2021 199.16 210.24 197.00 204.15 3,625,756 +3.18(+1.58%)
Jan 05, 2021 200.01 202.80 198.16 200.97 2,083,207 +0.34(+0.17%)
Jan 04, 2021 199.80 200.63 192.00 200.63 2,548,405 +0.67(+0.34%)
Dec 31, 2020 199.96 199.96 199.96 1,631,710 -3.61(-1.77%)
Dec 30, 2020 202.00 204.79 199.50 203.57 1,631,710 +4.59(+2.31%)
Dec 29, 2020 200.46 202.04 194.44 198.98 1,868,214 +1.15(+0.58%)
Dec 28, 2020 209.14 210.25 196.31 197.83 3,228,159 -10.12(-4.87%)
Dec 24, 2020 211.33 211.97 204.21 207.95 1,960,400 -1.47(-0.70%)
Dec 23, 2020 206.55 212.92 203.30 209.42 2,929,047 +3.38(+1.64%)
Dec 22, 2020 201.99 208.50 201.46 206.04 3,107,486 +6.29(+3.15%)
Dec 21, 2020 199.00 205.19 193.92 199.75 3,852,494 +3.41(+1.74%)
Dec 18, 2020 197.14 198.55 191.60 196.34 3,525,000 -0.47(-0.24%)
Dec 17, 2020 190.00 196.89 189.70 196.81 3,016,547 +9.74(+5.21%)
Dec 16, 2020 188.25 190.33 181.15 187.07 6,944,037 -9.04(-4.61%)
Dec 15, 2020 196.09 198.19 193.47 196.11 1,865,239 +1.48(+0.76%)
Dec 14, 2020 197.51 202.35 194.34 194.63 2,150,390 -4.95(-2.48%)
Dec 11, 2020 198.93 201.45 195.59 199.58 1,839,700 +0.57(+0.29%)
Dec 10, 2020 192.17 199.19 191.45 199.01 2,119,261 +6.73(+3.50%)
Dec 09, 2020 199.50 199.50 188.81 192.28 2,544,017 -5.98(-3.02%)
Dec 08, 2020 199.79 200.49 194.58 198.26 1,758,199 +0.96(+0.49%)
Dec 07, 2020 199.28 202.82 196.06 197.30 2,960,948 -6.36(-3.12%)
Dec 04, 2020 197.40 204.59 195.80 203.66 2,447,300 +6.45(+3.27%)
Dec 03, 2020 196.50 202.95 196.00 197.21 2,545,364 +2.18(+1.12%)
Dec 02, 2020 192.33 196.52 189.41 195.03 1,938,702 -0.16(-0.08%)
Dec 01, 2020 198.66 198.81 192.00 195.19 2,520,811 -3.58(-1.80%)
Nov 30, 2020 198.00 199.99 190.25 198.77 3,105,923 +2.32(+1.18%)
Nov 27, 2020 192.00 197.45 191.01 196.45 1,758,100 +5.86(+3.07%)
Nov 25, 2020 188.28 190.73 186.58 190.59 2,114,700 +4.17(+2.24%)
Nov 24, 2020 193.49 193.50 184.20 186.42 3,900,475 -7.59(-3.91%)
Nov 23, 2020 200.00 200.71 193.22 194.01 3,099,002 -5.99(-3.00%)
Nov 20, 2020 192.51 200.33 192.23 200.00 4,447,600 +8.81(+4.61%)
Nov 19, 2020 182.00 192.77 182.00 191.19 4,383,443 +9.32(+5.12%)
Nov 18, 2020 180.03 184.88 177.30 181.87 4,215,303 +2.53(+1.41%)
Nov 17, 2020 178.97 181.85 177.22 179.34 3,691,141 +2.34(+1.32%)
Nov 16, 2020 178.10 181.14 175.10 177.00 6,235,982 -6.07(-3.32%)
Nov 13, 2020 190.00 190.70 178.38 183.07 4,602,200 -3.92(-2.10%)
Nov 12, 2020 186.95 189.64 183.72 186.99 3,763,421 +4.44(+2.43%)
Nov 11, 2020 177.55 183.12 173.65 182.55 4,539,031 +10.11(+5.86%)
Nov 10, 2020 180.41 180.99 168.50 172.44 7,779,999 -5.54(-3.11%)
Nov 09, 2020 191.38 193.70 175.40 177.98 10,965,655 -28.16(-13.66%)
Nov 06, 2020 208.50 209.27 205.55 206.14 2,418,600 -2.37(-1.14%)
Nov 05, 2020 205.60 209.35 203.48 208.51 3,267,231 +9.77(+4.92%)
Nov 04, 2020 200.00 206.14 197.11 198.74 3,979,258 +3.50(+1.79%)
Nov 03, 2020 192.00 196.92 190.29 195.24 3,376,179 +4.84(+2.54%)
Nov 02, 2020 194.00 194.93 186.50 190.40 5,626,684 -6.06(-3.08%)
Oct 30, 2020 215.99 215.99 192.14 196.46 6,104,300 -21.43(-9.84%)
Oct 29, 2020 217.59 228.06 213.75 217.89 11,253,898 -9.05(-3.99%)
Oct 28, 2020 220.13 231.00 220.10 226.94 4,572,193 +3.88(+1.74%)
Oct 27, 2020 214.69 224.80 214.51 223.06 2,833,798 +10.91(+5.14%)
Oct 26, 2020 215.00 223.70 209.00 212.15 2,213,968 -4.17(-1.93%)
Oct 23, 2020 215.00 217.00 212.10 216.32 1,347,500 +1.52(+0.71%)
Oct 22, 2020 218.40 221.77 214.14 214.80 1,547,205 -1.97(-0.91%)
Oct 21, 2020 224.74 230.82 212.65 216.77 2,220,160 -5.46(-2.46%)
Oct 20, 2020 223.80 226.27 221.29 222.23 1,274,411 -1.46(-0.65%)
Oct 19, 2020 222.71 228.02 221.58 223.69 1,667,727 +2.40(+1.08%)
Oct 16, 2020 227.50 228.20 220.63 221.29 1,279,200 -3.06(-1.36%)
Oct 15, 2020 225.34 228.70 220.01 224.35 2,063,336 -6.10(-2.65%)
Oct 14, 2020 233.53 234.10 226.71 230.45 2,188,924 -1.35(-0.58%)
Oct 13, 2020 220.98 236.80 219.42 231.80 4,451,322 +13.80(+6.33%)
Oct 12, 2020 221.90 224.74 217.73 218.00 1,835,598 -0.11(-0.05%)
Oct 09, 2020 223.88 224.78 217.87 218.11 1,595,300 -3.37(-1.52%)
Oct 08, 2020 225.28 225.80 219.64 221.48 1,257,135 -1.37(-0.61%)
Oct 07, 2020 222.15 230.87 221.19 222.85 2,308,181 +5.13(+2.36%)
Oct 06, 2020 223.29 225.80 217.00 217.72 1,752,776 -7.49(-3.33%)
Oct 05, 2020 223.39 227.48 220.14 225.21 1,650,411 +3.61(+1.63%)
Oct 02, 2020 215.00 227.95 213.62 221.60 2,397,700 +0.92(+0.42%)
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.