Skip to main content

Rivian Automotive, Inc. (NQ: RIVN )

10.10 -0.29 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 15.60 16.25 15.31 15.31 31,399,984 -0.35(-2.23%)
Jan 30, 2024 16.00 16.31 15.65 15.66 25,875,376 -0.46(-2.85%)
Jan 29, 2024 15.43 16.14 15.03 16.12 37,614,308 +0.83(+5.43%)
Jan 26, 2024 15.13 15.48 15.04 15.29 25,757,752 +0.29(+1.93%)
Jan 25, 2024 15.00 15.29 14.59 15.00 38,719,008 -0.34(-2.22%)
Jan 24, 2024 16.34 16.49 15.25 15.34 34,939,136 -0.70(-4.36%)
Jan 23, 2024 16.63 16.86 15.84 16.04 32,658,210 +0.01(+0.06%)
Jan 22, 2024 15.54 16.81 15.42 16.03 35,754,232 +0.55(+3.55%)
Jan 19, 2024 15.74 15.86 15.16 15.48 38,881,512 -0.26(-1.65%)
Jan 18, 2024 17.00 17.01 15.36 15.74 54,683,124 -1.02(-6.09%)
Jan 17, 2024 17.05 17.16 16.28 16.76 45,182,792 -1.06(-5.95%)
Jan 16, 2024 17.72 18.02 17.07 17.82 21,037,872 -0.24(-1.33%)
Jan 12, 2024 18.44 18.86 17.78 18.06 29,742,180 -0.73(-3.89%)
Jan 11, 2024 18.88 19.12 18.28 18.79 22,604,492 -0.28(-1.47%)
Jan 10, 2024 19.29 19.39 18.88 19.07 14,873,142 -0.18(-0.94%)
Jan 09, 2024 19.58 19.76 19.16 19.25 18,379,804 -0.33(-1.69%)
Jan 08, 2024 19.06 19.57 18.89 19.58 18,594,682 +0.50(+2.62%)
Jan 05, 2024 19.38 19.90 19.00 19.08 27,468,400 -0.42(-2.15%)
Jan 04, 2024 19.92 20.30 19.48 19.50 28,403,530 -0.82(-4.04%)
Jan 03, 2024 20.53 20.66 19.66 20.32 35,620,684 -0.78(-3.70%)
Jan 02, 2024 21.85 21.94 20.76 21.10 49,539,512 -2.36(-10.06%)
Dec 29, 2023 23.60 23.93 23.10 23.46 21,364,552 -0.08(-0.34%)
Dec 28, 2023 23.68 24.30 23.50 23.54 25,249,988 -0.19(-0.80%)
Dec 27, 2023 23.80 23.82 23.14 23.73 22,511,202 +0.14(+0.59%)
Dec 26, 2023 23.47 24.61 23.31 23.59 30,401,872 +0.38(+1.64%)
Dec 22, 2023 23.73 23.79 22.80 23.21 23,996,900 -0.37(-1.57%)
Dec 21, 2023 23.54 24.12 23.40 23.58 27,619,020 +0.40(+1.73%)
Dec 20, 2023 24.05 24.57 23.15 23.18 38,262,260 -1.17(-4.80%)
Dec 19, 2023 23.96 24.50 23.82 24.35 37,480,044 +0.55(+2.31%)
Dec 18, 2023 22.60 24.17 22.52 23.80 46,275,144 +0.97(+4.25%)
Dec 15, 2023 22.75 23.00 21.65 22.83 59,450,048 +0.40(+1.78%)
Dec 14, 2023 20.32 22.54 20.30 22.43 82,979,776 +2.75(+13.97%)
Dec 13, 2023 18.10 19.69 17.94 19.68 46,019,976 +1.47(+8.07%)
Dec 12, 2023 18.91 18.91 17.75 18.21 33,810,852 -0.74(-3.91%)
Dec 11, 2023 19.11 19.29 18.77 18.95 17,709,900 -0.09(-0.47%)
Dec 08, 2023 19.04 19.55 18.62 19.04 34,974,808 -0.15(-0.78%)
Dec 07, 2023 18.95 19.23 18.30 19.19 37,510,088 +0.81(+4.41%)
Dec 06, 2023 17.65 19.42 17.40 18.38 59,235,276 +0.97(+5.57%)
Dec 05, 2023 17.60 18.02 17.29 17.41 23,931,372 -0.33(-1.86%)
Dec 04, 2023 17.76 18.25 17.51 17.74 31,897,354 -0.29(-1.61%)
Dec 01, 2023 16.81 18.09 16.62 18.03 39,709,140 +1.27(+7.58%)
Nov 30, 2023 17.50 17.59 16.69 16.76 28,237,912 -0.56(-3.23%)
Nov 29, 2023 17.70 18.27 17.26 17.32 47,824,188 -0.10(-0.57%)
Nov 28, 2023 16.71 17.43 16.17 17.42 37,712,352 +0.76(+4.56%)
Nov 27, 2023 16.38 16.77 16.10 16.66 24,724,648 +0.23(+1.40%)
Nov 24, 2023 15.98 16.47 15.78 16.43 15,188,486 +0.45(+2.82%)
Nov 22, 2023 15.97 16.14 15.73 15.98 20,241,200 +0.26(+1.65%)
Nov 21, 2023 16.70 16.99 15.71 15.72 38,599,052 -1.21(-7.15%)
Nov 20, 2023 16.89 17.16 16.73 16.93 23,650,060 +0.23(+1.38%)
Nov 17, 2023 16.48 16.95 16.30 16.70 30,371,200 +0.31(+1.89%)
Nov 16, 2023 17.08 17.15 15.93 16.39 36,597,904 -0.85(-4.93%)
Nov 15, 2023 16.57 17.75 16.25 17.24 52,171,344 +0.34(+2.01%)
Nov 14, 2023 16.85 17.22 16.57 16.90 43,002,664 +0.71(+4.39%)
Nov 13, 2023 15.35 16.38 15.28 16.19 37,958,372 +0.79(+5.13%)
Nov 10, 2023 15.42 15.76 15.12 15.40 48,727,680 +0.07(+0.46%)
Nov 09, 2023 16.88 17.37 15.32 15.33 68,166,464 -1.67(-9.82%)
Nov 08, 2023 18.58 18.77 16.33 17.00 121,142,448 -0.42(-2.41%)
Nov 07, 2023 17.13 17.53 16.76 17.42 44,430,008 +0.24(+1.40%)
Nov 06, 2023 18.01 18.15 16.89 17.18 29,057,740 -0.53(-2.99%)
Nov 03, 2023 17.95 18.43 17.63 17.71 31,644,148 +0.12(+0.68%)
Nov 02, 2023 16.68 17.90 16.62 17.59 43,231,944 +1.46(+9.05%)
Nov 01, 2023 16.25 16.30 15.89 16.13 18,108,288 -0.09(-0.55%)
Oct 31, 2023 15.71 16.43 15.45 16.22 42,205,784 +0.50(+3.18%)
Oct 30, 2023 16.06 16.25 15.29 15.72 28,478,150 -0.29(-1.81%)
Oct 27, 2023 16.71 16.81 15.93 16.01 23,930,344 -0.16(-0.99%)
Oct 26, 2023 16.95 17.01 15.88 16.17 29,411,328 -0.85(-4.99%)
Oct 25, 2023 17.31 17.60 16.96 17.02 21,118,820 -0.41(-2.35%)
Oct 24, 2023 17.30 17.65 16.99 17.43 22,991,556 +0.36(+2.11%)
Oct 23, 2023 16.55 17.65 16.09 17.07 30,296,056 +0.35(+2.09%)
Oct 20, 2023 17.02 17.39 16.62 16.72 30,833,656 -0.44(-2.56%)
Oct 19, 2023 17.80 17.99 17.07 17.16 41,377,888 -0.93(-5.14%)
Oct 18, 2023 19.71 19.73 17.90 18.09 45,823,384 -1.81(-9.10%)
Oct 17, 2023 19.28 20.22 19.21 19.90 34,072,912 +0.24(+1.22%)
Oct 16, 2023 19.20 19.79 19.20 19.66 21,002,560 +0.36(+1.87%)
Oct 13, 2023 19.27 19.46 18.78 19.30 29,383,256 -0.03(-0.16%)
Oct 12, 2023 19.36 19.89 18.72 19.33 37,666,552 -0.04(-0.21%)
Oct 11, 2023 19.82 20.19 19.10 19.37 41,964,984 -0.27(-1.37%)
Oct 10, 2023 19.35 19.98 19.11 19.64 54,226,280 +0.86(+4.58%)
Oct 09, 2023 18.29 18.97 17.79 18.78 51,789,972 -0.14(-0.74%)
Oct 06, 2023 17.73 19.00 17.65 18.92 122,565,136 +0.67(+3.67%)
Oct 05, 2023 21.20 21.39 18.01 18.25 190,250,192 -5.44(-22.96%)
Oct 04, 2023 21.73 23.74 21.58 23.69 48,200,404 +2.00(+9.22%)
Oct 03, 2023 23.18 23.42 21.56 21.69 42,182,864 -1.97(-8.33%)
Oct 02, 2023 23.93 24.87 23.37 23.66 49,524,432 -0.62(-2.55%)
Sep 29, 2023 23.45 24.50 23.39 24.28 35,885,848 +1.20(+5.20%)
Sep 28, 2023 23.02 23.24 22.23 23.08 23,026,248 +0.03(+0.13%)
Sep 27, 2023 22.64 23.33 21.99 23.05 31,198,304 +0.79(+3.55%)
Sep 26, 2023 21.50 22.67 21.10 22.26 37,226,560 +1.13(+5.35%)
Sep 25, 2023 20.40 21.25 20.95 21.13 24,466,200 +0.54(+2.62%)
Sep 22, 2023 21.60 21.93 20.58 20.59 24,225,750 -0.94(-4.37%)
Sep 21, 2023 21.80 22.20 21.52 21.53 20,008,704 -0.87(-3.88%)
Sep 20, 2023 22.96 23.42 22.38 22.40 19,528,112 -0.34(-1.50%)
Sep 19, 2023 23.50 23.51 21.81 22.74 33,659,924 -0.97(-4.09%)
Sep 18, 2023 24.03 24.42 23.41 23.71 20,488,032 -0.47(-1.94%)
Sep 15, 2023 24.24 24.62 23.68 24.18 38,433,188 +0.07(+0.29%)
Sep 14, 2023 23.25 24.17 23.19 24.11 21,549,244 +0.86(+3.70%)
Sep 13, 2023 23.59 23.76 23.20 23.25 15,631,751 -0.33(-1.40%)
Sep 12, 2023 23.21 24.46 23.06 23.58 23,920,760 +0.17(+0.73%)
Sep 11, 2023 23.50 23.95 22.89 23.41 26,470,288 +0.31(+1.34%)
Sep 08, 2023 23.40 23.74 22.76 23.10 19,088,394 -0.32(-1.37%)
Sep 07, 2023 22.49 23.49 22.43 23.42 18,514,040 +0.16(+0.69%)
Sep 06, 2023 23.25 23.42 22.50 23.26 18,075,032 -0.13(-0.56%)
Sep 05, 2023 23.17 23.71 23.12 23.39 18,896,428 +0.08(+0.34%)
Sep 01, 2023 23.00 23.75 22.46 23.31 26,403,080 +0.58(+2.55%)
Aug 31, 2023 23.03 23.45 22.36 22.73 27,609,108 -0.15(-0.66%)
Aug 30, 2023 22.09 22.92 21.98 22.88 23,281,964 +0.57(+2.55%)
Aug 29, 2023 20.38 22.33 20.35 22.31 33,600,668 +1.78(+8.67%)
Aug 28, 2023 20.30 20.74 19.98 20.53 14,786,027 +0.46(+2.29%)
Aug 25, 2023 19.92 20.32 19.57 20.07 17,059,440 +0.43(+2.19%)
Aug 24, 2023 20.20 20.27 19.48 19.64 18,898,704 -0.68(-3.35%)
Aug 23, 2023 19.76 20.49 19.61 20.32 17,536,432 +0.24(+1.20%)
Aug 22, 2023 21.38 21.47 19.77 20.08 30,487,848 -1.10(-5.19%)
Aug 21, 2023 20.86 21.32 20.74 21.18 21,244,708 +0.40(+1.92%)
Aug 18, 2023 20.25 21.17 20.18 20.78 25,944,106 -0.17(-0.81%)
Aug 17, 2023 21.06 21.80 20.66 20.95 34,879,040 -0.09(-0.43%)
Aug 16, 2023 20.38 21.45 20.20 21.04 32,108,176 +0.26(+1.25%)
Aug 15, 2023 21.66 21.86 20.45 20.78 31,720,298 -0.78(-3.62%)
Aug 14, 2023 20.90 21.80 20.52 21.56 33,963,572 -0.01(-0.05%)
Aug 11, 2023 21.98 21.98 21.28 21.57 31,238,912 -0.34(-1.55%)
Aug 10, 2023 22.66 22.90 21.51 21.91 50,535,728 -0.44(-1.97%)
Aug 09, 2023 24.83 25.73 22.26 22.35 84,860,320 -2.45(-9.88%)
Aug 08, 2023 23.78 25.25 23.60 24.80 57,447,252 +0.52(+2.14%)
Aug 07, 2023 25.69 25.74 23.63 24.28 38,245,680 -0.98(-3.88%)
Aug 04, 2023 26.83 26.83 25.18 25.26 33,547,728 -1.24(-4.68%)
Aug 03, 2023 25.37 27.01 25.35 26.50 31,691,588 +0.59(+2.28%)
Aug 02, 2023 26.42 26.48 24.84 25.91 48,188,908 -1.39(-5.09%)
Aug 01, 2023 27.19 27.64 26.35 27.30 40,269,516 -0.34(-1.23%)
Jul 31, 2023 27.01 27.78 26.61 27.64 37,898,972 +0.70(+2.60%)
Jul 28, 2023 26.66 27.47 26.33 26.94 48,754,284 +0.89(+3.42%)
Jul 27, 2023 28.04 28.06 25.89 26.05 66,865,380 -1.10(-4.05%)
Jul 26, 2023 25.50 27.62 25.45 27.15 73,520,608 +1.80(+7.10%)
Jul 25, 2023 25.98 26.56 25.19 25.35 45,877,000 -0.46(-1.78%)
Jul 24, 2023 25.29 26.37 24.74 25.81 59,644,576 +0.54(+2.14%)
Jul 21, 2023 26.50 27.16 24.32 25.27 80,944,832 -0.54(-2.09%)
Jul 20, 2023 24.45 26.14 23.85 25.81 79,283,640 +0.98(+3.95%)
Jul 19, 2023 25.38 26.03 24.64 24.83 56,404,792 +0.14(+0.57%)
Jul 18, 2023 23.89 25.83 23.74 24.69 66,411,744 +0.70(+2.92%)
Jul 17, 2023 24.01 24.58 23.24 23.99 67,016,144 -0.83(-3.34%)
Jul 14, 2023 25.35 25.79 24.54 24.82 55,642,068 -0.70(-2.74%)
Jul 13, 2023 25.82 26.89 25.18 25.52 101,219,384 -0.39(-1.51%)
Jul 12, 2023 25.41 26.26 23.71 25.91 107,464,208 +1.06(+4.27%)
Jul 11, 2023 24.81 25.74 24.31 24.85 94,799,472 -0.66(-2.59%)
Jul 10, 2023 25.52 26.61 23.58 25.51 174,205,216 +0.81(+3.28%)
Jul 07, 2023 22.89 25.63 22.60 24.70 232,049,200 +3.08(+14.25%)
Jul 06, 2023 20.05 21.77 19.64 21.62 99,407,968 +1.19(+5.82%)
Jul 05, 2023 20.70 21.05 19.43 20.43 118,795,192 +0.87(+4.45%)
Jul 03, 2023 17.84 19.70 17.81 19.56 80,585,464 +2.90(+17.41%)
Jun 30, 2023 16.22 16.75 15.78 16.66 40,422,804 +0.65(+4.06%)
Jun 29, 2023 14.74 16.01 14.61 16.01 48,748,428 +1.37(+9.36%)
Jun 28, 2023 13.90 14.87 13.82 14.64 32,258,000 +0.70(+5.02%)
Jun 27, 2023 13.72 13.95 13.30 13.94 27,559,202 +0.49(+3.64%)
Jun 26, 2023 13.59 13.97 13.38 13.45 21,605,034 -0.08(-0.59%)
Jun 23, 2023 13.96 14.02 13.50 13.53 23,978,280 -0.62(-4.38%)
Jun 22, 2023 14.40 14.65 14.02 14.15 25,861,924 -0.47(-3.21%)
Jun 21, 2023 15.95 16.32 14.41 14.62 49,398,076 -1.08(-6.88%)
Jun 20, 2023 15.24 15.83 15.06 15.70 39,492,656 +0.82(+5.51%)
Jun 16, 2023 15.30 16.09 14.73 14.88 92,230,392 -0.34(-2.27%)
Jun 15, 2023 14.48 15.57 14.39 15.22 33,079,010 +0.48(+3.29%)
Jun 14, 2023 15.17 15.39 14.52 14.74 34,713,528 -0.51(-3.34%)
Jun 13, 2023 14.22 15.46 14.10 15.25 46,578,644 +1.25(+8.93%)
Jun 12, 2023 14.03 14.69 13.61 14.00 33,788,568 +0.13(+0.94%)
Jun 09, 2023 14.26 14.86 13.83 13.87 25,896,782 -0.18(-1.28%)
Jun 08, 2023 13.85 14.16 13.65 14.05 17,594,912 +0.23(+1.66%)
Jun 07, 2023 14.70 14.76 13.81 13.82 30,920,296 -0.68(-4.69%)
Jun 06, 2023 14.20 14.92 14.11 14.50 22,189,144 +0.16(+1.12%)
Jun 05, 2023 14.59 14.67 14.03 14.34 17,682,788 -0.14(-0.97%)
Jun 02, 2023 15.00 15.07 14.45 14.48 20,139,112 -0.10(-0.69%)
Jun 01, 2023 14.43 14.94 14.02 14.58 25,393,400 -0.15(-1.02%)
May 31, 2023 14.75 15.01 14.39 14.73 49,311,352 -0.14(-0.94%)
May 30, 2023 15.60 15.66 14.44 14.87 29,925,728 -0.27(-1.78%)
May 26, 2023 14.65 15.46 14.65 15.14 26,621,244 +0.57(+3.91%)
May 25, 2023 14.27 14.66 14.14 14.57 16,109,393 +0.19(+1.32%)
May 24, 2023 13.95 14.42 13.60 14.38 19,026,672 +0.18(+1.27%)
May 23, 2023 14.04 14.76 14.00 14.20 18,434,440 -0.03(-0.21%)
May 22, 2023 13.47 14.36 13.38 14.23 20,254,930 +0.76(+5.64%)
May 19, 2023 13.52 14.30 13.29 13.47 24,278,044 -0.07(-0.52%)
May 18, 2023 13.40 13.56 13.05 13.54 13,845,204 +0.13(+0.97%)
May 17, 2023 13.08 13.46 13.00 13.41 16,149,076 +0.33(+2.52%)
May 16, 2023 13.22 13.33 12.93 13.08 13,794,604 -0.36(-2.68%)
May 15, 2023 12.59 13.54 12.55 13.44 22,528,812 +0.53(+4.11%)
May 12, 2023 13.80 13.97 12.73 12.91 31,065,648 -0.93(-6.72%)
May 11, 2023 14.21 14.57 13.72 13.84 26,152,802 -0.27(-1.91%)
May 10, 2023 15.09 15.74 14.04 14.11 66,726,012 +0.25(+1.80%)
May 09, 2023 13.35 14.09 13.12 13.86 33,900,992 -0.01(-0.07%)
May 08, 2023 13.43 14.02 13.23 13.87 22,967,192 +0.46(+3.43%)
May 05, 2023 13.14 13.63 13.10 13.41 16,793,108 +0.46(+3.55%)
May 04, 2023 12.84 13.15 12.59 12.95 13,421,064 +0.14(+1.09%)
May 03, 2023 12.68 13.12 12.56 12.81 14,617,116 +0.13(+1.03%)
May 02, 2023 12.58 12.87 12.35 12.68 13,119,860 +0.03(+0.24%)
May 01, 2023 12.81 12.83 12.37 12.65 12,865,986 -0.17(-1.33%)
Apr 28, 2023 12.70 12.96 12.47 12.82 18,200,980 +0.15(+1.18%)
Apr 27, 2023 12.17 12.78 12.08 12.67 22,538,620 +0.63(+5.23%)
Apr 26, 2023 12.15 12.33 11.68 12.04 22,618,672 +0.04(+0.33%)
Apr 25, 2023 12.19 12.28 11.96 12.00 17,864,616 -0.36(-2.91%)
Apr 24, 2023 12.30 12.48 12.08 12.36 14,185,526 +0.11(+0.90%)
Apr 21, 2023 12.36 12.38 11.88 12.25 20,695,036 -0.10(-0.81%)
Apr 20, 2023 12.32 12.79 12.02 12.35 32,692,988 -0.46(-3.59%)
Apr 19, 2023 13.00 13.08 12.66 12.81 31,470,912 -0.62(-4.62%)
Apr 18, 2023 13.73 13.73 13.31 13.43 19,287,390 -0.30(-2.18%)
Apr 17, 2023 13.39 14.12 13.34 13.73 24,461,528 +0.35(+2.62%)
Apr 14, 2023 13.86 13.92 13.16 13.38 36,941,236 -0.99(-6.89%)
Apr 13, 2023 14.40 14.48 14.19 14.37 12,922,240 +0.18(+1.27%)
Apr 12, 2023 15.06 15.24 14.11 14.19 23,257,920 -0.55(-3.73%)
Apr 11, 2023 14.98 15.09 14.65 14.74 14,813,034 -0.07(-0.47%)
Apr 10, 2023 14.32 14.85 14.03 14.81 14,450,596 +0.34(+2.35%)
Apr 06, 2023 14.57 14.81 14.31 14.47 14,752,531 -0.16(-1.09%)
Apr 05, 2023 15.18 15.19 14.38 14.63 19,055,776 -0.75(-4.88%)
Apr 04, 2023 15.28 15.79 14.73 15.38 21,929,584 +0.15(+0.98%)
Apr 03, 2023 15.28 15.59 14.63 15.23 26,691,032 -0.25(-1.61%)
Mar 31, 2023 14.54 15.68 14.41 15.48 38,244,732 +1.08(+7.50%)
Mar 30, 2023 14.55 14.84 14.27 14.40 24,324,218 +0.16(+1.12%)
Mar 29, 2023 13.32 14.44 13.18 14.24 34,165,928 +1.28(+9.88%)
Mar 28, 2023 13.33 13.44 12.88 12.96 16,380,126 -0.35(-2.63%)
Mar 27, 2023 13.80 13.84 13.21 13.31 16,058,717 -0.31(-2.28%)
Mar 24, 2023 13.59 13.91 13.26 13.62 17,813,316 -0.09(-0.66%)
Mar 23, 2023 13.50 13.99 13.41 13.71 20,972,392 +0.42(+3.16%)
Mar 22, 2023 13.81 13.95 13.23 13.29 23,318,420 -0.32(-2.35%)
Mar 21, 2023 13.18 13.74 13.13 13.61 27,330,936 +0.59(+4.53%)
Mar 20, 2023 12.78 13.09 12.58 13.02 30,911,428 +0.01(+0.08%)
Mar 17, 2023 13.21 13.32 12.80 13.01 36,718,160 -0.45(-3.34%)
Mar 16, 2023 13.08 13.50 12.91 13.46 30,432,372 +0.43(+3.30%)
Mar 15, 2023 12.91 13.39 12.79 13.03 43,462,512 -0.18(-1.36%)
Mar 14, 2023 14.09 14.11 13.10 13.21 36,099,280 -0.52(-3.79%)
Mar 13, 2023 13.80 14.11 13.12 13.73 43,474,568 -0.43(-3.04%)
Mar 10, 2023 14.72 14.90 14.00 14.16 42,475,680 -0.37(-2.55%)
Mar 09, 2023 14.89 15.26 14.44 14.53 40,673,028 -0.60(-3.97%)
Mar 08, 2023 14.65 15.23 14.21 15.13 76,213,304 +0.49(+3.35%)
Mar 07, 2023 15.93 15.94 14.61 14.64 128,452,664 -2.49(-14.54%)
Mar 06, 2023 17.14 17.74 16.96 17.13 31,325,324 +0.21(+1.24%)
Mar 03, 2023 16.02 17.48 15.72 16.92 48,015,520 +1.20(+7.63%)
Mar 02, 2023 15.56 16.19 15.08 15.72 41,707,304 -0.04(-0.25%)
Mar 01, 2023 17.65 17.68 15.56 15.76 87,295,808 -3.54(-18.34%)
Feb 28, 2023 18.53 19.76 18.53 19.30 35,766,224 +0.85(+4.61%)
Feb 27, 2023 17.76 18.63 17.60 18.45 20,001,860 +1.13(+6.52%)
Feb 24, 2023 17.50 17.63 16.91 17.32 20,161,594 -0.86(-4.73%)
Feb 23, 2023 18.89 18.93 17.50 18.18 25,967,672 -0.84(-4.42%)
Feb 22, 2023 19.18 19.54 18.57 19.02 16,763,443 -0.06(-0.31%)
Feb 21, 2023 19.67 19.93 18.97 19.08 13,686,623 -1.14(-5.64%)
Feb 17, 2023 20.40 20.57 19.50 20.22 16,589,254 -0.44(-2.13%)
Feb 16, 2023 20.79 21.68 20.32 20.66 21,681,836 -0.49(-2.32%)
Feb 15, 2023 19.00 21.15 18.96 21.15 27,962,508 +1.66(+8.52%)
Feb 14, 2023 18.57 19.64 18.18 19.49 17,258,912 +0.58(+3.07%)
Feb 13, 2023 18.65 19.07 18.28 18.91 13,515,490 +0.06(+0.32%)
Feb 10, 2023 18.94 19.16 18.55 18.85 17,148,512 -0.57(-2.94%)
Feb 09, 2023 20.49 20.89 19.24 19.42 18,773,188 -0.66(-3.29%)
Feb 08, 2023 19.49 20.38 19.45 20.08 18,610,438 +0.17(+0.85%)
Feb 07, 2023 20.17 20.19 18.71 19.91 28,534,768 -0.31(-1.53%)
Feb 06, 2023 19.80 20.36 19.61 20.22 15,738,796 +0.32(+1.61%)
Feb 03, 2023 19.98 21.32 19.75 19.90 27,177,376 -0.98(-4.69%)
Feb 02, 2023 20.44 22.09 20.32 20.88 38,904,272 +1.17(+5.94%)
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.