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

Peloton Interactive Inc (NQ: PTON )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2020 110.03 116.52 105.69 116.35 13,453,040 +7.37(+6.76%)
Nov 27, 2020 107.33 109.90 105.29 108.98 5,602,000 +2.04(+1.91%)
Nov 25, 2020 106.29 108.25 105.56 106.94 8,166,000 +1.52(+1.44%)
Nov 24, 2020 109.46 110.07 104.15 105.42 11,616,046 -6.63(-5.92%)
Nov 23, 2020 110.43 113.94 106.07 112.05 12,160,177 +1.15(+1.04%)
Nov 20, 2020 106.00 112.81 104.20 110.90 17,323,900 +5.64(+5.36%)
Nov 19, 2020 104.10 106.42 102.78 105.26 9,659,137 +0.77(+0.74%)
Nov 18, 2020 101.49 105.56 100.26 104.49 11,131,916 +2.00(+1.95%)
Nov 17, 2020 102.33 102.78 99.63 102.49 10,041,133 +0.59(+0.58%)
Nov 16, 2020 97.30 102.06 95.86 101.90 16,472,647 +1.11(+1.10%)
Nov 13, 2020 109.03 109.69 99.50 100.79 16,159,400 -7.93(-7.29%)
Nov 12, 2020 107.11 112.00 106.45 108.72 17,008,894 +2.51(+2.36%)
Nov 11, 2020 103.00 107.35 99.83 106.21 27,903,228 +1.00(+0.95%)
Nov 10, 2020 103.10 108.65 92.03 105.21 39,717,300 +5.20(+5.20%)
Nov 09, 2020 106.69 108.48 94.12 100.01 42,123,040 -25.45(-20.29%)
Nov 06, 2020 123.00 132.79 122.49 125.46 24,201,800 -1.17(-0.92%)
Nov 05, 2020 122.93 126.91 117.82 126.63 16,181,220 +8.03(+6.77%)
Nov 04, 2020 113.99 118.93 112.96 118.60 8,046,666 +6.90(+6.18%)
Nov 03, 2020 113.51 114.05 110.13 111.70 9,402,117 -1.74(-1.53%)
Nov 02, 2020 112.36 116.32 110.92 113.44 8,764,532 +3.23(+2.93%)
Oct 30, 2020 114.10 116.21 109.01 110.21 11,004,700 -5.70(-4.92%)
Oct 29, 2020 124.30 124.90 114.24 115.91 11,387,836 -6.21(-5.09%)
Oct 28, 2020 122.11 124.34 119.56 122.12 9,226,812 +0.97(+0.80%)
Oct 27, 2020 120.36 122.53 118.31 121.15 8,618,351 +3.05(+2.58%)
Oct 26, 2020 123.02 125.65 116.10 118.10 11,912,461 -4.43(-3.62%)
Oct 23, 2020 121.10 123.65 117.58 122.53 11,544,000 +1.73(+1.43%)
Oct 22, 2020 119.75 126.59 118.61 120.80 24,317,268 +0.08(+0.07%)
Oct 21, 2020 132.79 136.95 124.28 120.72 18,966,216 -11.21(-8.50%)
Oct 20, 2020 133.75 134.55 130.33 131.93 12,656,709 -1.08(-0.81%)
Oct 19, 2020 130.94 134.57 126.95 133.01 24,241,166 +1.68(+1.28%)
Oct 16, 2020 137.60 139.75 128.67 131.33 40,455,800 -5.10(-3.74%)
Oct 15, 2020 127.82 137.24 126.55 136.43 26,728,394 +4.99(+3.80%)
Oct 14, 2020 132.11 135.31 128.26 131.44 27,258,960 +0.47(+0.36%)
Oct 13, 2020 127.00 131.92 124.31 130.97 17,288,292 +3.67(+2.88%)
Oct 12, 2020 125.10 129.41 122.24 127.30 20,517,792 +4.28(+3.48%)
Oct 09, 2020 115.71 123.58 114.78 123.02 17,601,800 +8.02(+6.97%)
Oct 08, 2020 118.92 119.89 113.70 115.00 15,345,485 -1.96(-1.68%)
Oct 07, 2020 113.48 118.44 113.01 116.96 22,025,876 +5.65(+5.08%)
Oct 06, 2020 110.78 113.87 109.38 111.31 19,406,826 +0.57(+0.51%)
Oct 05, 2020 107.67 110.85 106.11 110.74 16,130,680 +3.23(+3.00%)
Oct 02, 2020 105.00 110.25 104.09 107.51 29,786,600 +2.31(+2.20%)
Oct 01, 2020 99.83 105.74 99.31 105.20 26,725,276 +5.96(+6.01%)
Sep 30, 2020 99.99 101.88 98.10 99.24 18,999,064 -1.23(-1.22%)
Sep 29, 2020 96.84 102.83 96.27 100.47 41,264,092 +3.56(+3.67%)
Sep 28, 2020 97.27 99.40 94.42 96.91 34,549,760 -0.82(-0.84%)
Sep 25, 2020 90.76 98.48 90.50 97.73 45,866,000 +9.17(+10.35%)
Sep 24, 2020 93.90 95.25 88.00 88.56 34,307,768 -6.67(-7.00%)
Sep 23, 2020 95.81 100.44 93.91 95.23 55,345,876 +0.84(+0.89%)
Sep 22, 2020 90.33 94.65 88.43 94.39 43,418,132 -0.41(-0.43%)
Sep 21, 2020 89.40 96.50 87.78 94.80 51,257,728 +5.10(+5.69%)
Sep 18, 2020 85.25 90.01 83.28 89.70 44,309,500 +4.50(+5.28%)
Sep 17, 2020 79.69 85.70 79.02 85.20 30,598,554 +2.61(+3.16%)
Sep 16, 2020 83.77 86.35 82.20 82.59 25,194,654 -2.86(-3.35%)
Sep 15, 2020 83.50 88.50 82.50 85.45 67,905,648 +3.44(+4.19%)
Sep 14, 2020 81.72 83.50 78.83 82.01 52,964,172 -2.03(-2.42%)
Sep 11, 2020 98.11 98.11 83.58 84.04 87,398,096 -3.71(-4.23%)
Sep 10, 2020 93.55 98.61 86.38 87.75 55,455,304 -3.42(-3.75%)
Sep 09, 2020 90.16 92.08 86.22 91.17 29,990,484 +5.57(+6.51%)
Sep 08, 2020 79.38 91.84 79.29 85.60 32,700,884 +4.97(+6.16%)
Sep 04, 2020 81.55 84.97 72.11 80.63 16,784,900 -1.65(-2.01%)
Sep 03, 2020 87.80 87.90 80.51 82.28 13,967,066 -8.78(-9.64%)
Sep 02, 2020 91.80 92.50 84.25 91.06 26,667,640 +7.39(+8.83%)
Sep 01, 2020 78.39 84.63 78.00 83.67 13,229,924 +7.00(+9.13%)
Aug 31, 2020 76.00 77.80 75.41 76.67 15,737,947 +0.71(+0.93%)
Aug 28, 2020 72.41 77.45 72.25 75.96 15,422,100 +5.66(+8.05%)
Aug 27, 2020 72.40 72.41 68.06 70.30 12,941,334 +3.00(+4.46%)
Aug 26, 2020 66.97 68.61 66.74 67.30 4,662,572 +0.85(+1.28%)
Aug 25, 2020 66.47 67.46 65.29 66.45 4,289,862 -0.42(-0.63%)
Aug 24, 2020 69.95 70.25 66.21 66.87 4,482,866 -2.48(-3.58%)
Aug 21, 2020 68.71 70.95 68.56 69.35 4,077,800 +0.63(+0.92%)
Aug 20, 2020 67.59 69.09 67.10 68.72 3,207,518 +1.13(+1.67%)
Aug 19, 2020 69.32 69.76 67.46 67.59 4,080,711 -2.23(-3.19%)
Aug 18, 2020 65.85 70.78 65.56 69.82 7,926,193 +4.56(+6.99%)
Aug 17, 2020 64.88 65.45 63.23 65.26 3,848,368 +0.92(+1.43%)
Aug 14, 2020 66.64 67.75 64.08 64.34 4,565,300 -1.37(-2.08%)
Aug 13, 2020 63.00 66.35 62.50 65.71 9,861,007 +1.35(+2.10%)
Aug 12, 2020 65.21 65.73 63.76 64.36 3,768,170 -0.60(-0.92%)
Aug 11, 2020 65.69 67.20 64.15 64.96 4,139,000 -2.16(-3.22%)
Aug 10, 2020 68.48 69.57 65.15 67.12 3,932,734 -1.18(-1.73%)
Aug 07, 2020 69.99 70.68 66.37 68.30 4,748,000 -1.42(-2.04%)
Aug 06, 2020 71.73 72.50 69.68 69.72 4,520,470 -1.49(-2.09%)
Aug 05, 2020 69.73 71.74 69.67 71.21 4,994,313 +1.20(+1.71%)
Aug 04, 2020 70.95 71.50 69.01 70.01 6,036,741 -2.67(-3.67%)
Aug 03, 2020 69.60 73.21 69.10 72.68 7,892,387 +4.46(+6.54%)
Jul 31, 2020 66.69 68.94 65.60 68.22 7,270,600 +2.94(+4.50%)
Jul 30, 2020 66.17 66.65 62.72 65.28 5,410,559 -1.37(-2.06%)
Jul 29, 2020 64.72 66.90 64.60 66.65 4,394,634 +2.54(+3.96%)
Jul 28, 2020 64.30 66.87 63.93 64.11 5,709,382 +0.43(+0.68%)
Jul 27, 2020 62.58 63.91 61.75 63.68 4,106,168 +1.86(+3.01%)
Jul 24, 2020 61.56 62.34 59.68 61.82 4,048,600 -0.49(-0.79%)
Jul 23, 2020 64.31 65.28 60.89 62.31 4,730,622 -1.83(-2.85%)
Jul 22, 2020 62.90 64.41 62.88 64.14 4,367,073 +1.26(+2.00%)
Jul 21, 2020 64.85 65.31 61.90 62.88 6,251,553 -1.83(-2.83%)
Jul 20, 2020 59.72 65.00 59.58 64.71 10,346,030 +6.18(+10.56%)
Jul 17, 2020 61.55 61.88 58.23 58.53 9,961,400 -2.76(-4.50%)
Jul 16, 2020 62.21 62.89 60.65 61.29 5,611,601 -1.84(-2.91%)
Jul 15, 2020 61.43 63.72 60.87 63.13 5,331,322 +0.18(+0.29%)
Jul 14, 2020 62.58 65.08 60.10 62.95 9,573,834 +1.37(+2.22%)
Jul 13, 2020 69.25 69.73 61.01 61.58 13,137,434 -6.89(-10.06%)
Jul 10, 2020 64.82 68.78 63.80 68.47 9,163,600 +3.98(+6.17%)
Jul 09, 2020 63.88 65.72 63.56 64.49 7,526,140 +1.97(+3.15%)
Jul 08, 2020 61.04 63.25 61.04 62.52 6,055,736 +1.70(+2.80%)
Jul 07, 2020 61.00 62.20 59.70 60.82 6,873,105 +0.34(+0.56%)
Jul 06, 2020 59.25 62.34 59.24 60.48 5,923,627 +1.32(+2.23%)
Jul 02, 2020 60.85 61.39 58.91 59.16 5,475,500 -1.09(-1.81%)
Jul 01, 2020 57.54 61.00 56.92 60.25 8,333,577 +2.48(+4.29%)
Jun 30, 2020 56.24 59.11 56.18 57.77 6,533,983 +0.56(+0.98%)
Jun 29, 2020 58.05 58.40 55.68 57.21 6,637,609 -1.22(-2.09%)
Jun 26, 2020 58.50 60.00 56.40 58.43 15,952,500 +0.37(+0.64%)
Jun 25, 2020 56.39 58.30 55.00 58.06 10,175,805 +2.51(+4.52%)
Jun 24, 2020 55.98 57.27 52.42 55.55 14,516,941 +0.67(+1.22%)
Jun 23, 2020 54.49 56.60 53.72 54.88 12,739,857 +1.85(+3.49%)
Jun 22, 2020 52.00 55.03 51.65 53.03 13,244,274 +2.14(+4.21%)
Jun 19, 2020 51.13 51.95 50.39 50.89 9,522,100 -0.19(-0.37%)
Jun 18, 2020 49.72 51.25 49.25 51.08 8,060,257 +1.91(+3.88%)
Jun 17, 2020 50.12 51.71 48.73 49.17 9,147,925 -0.74(-1.48%)
Jun 16, 2020 48.45 51.45 47.04 49.91 10,910,327 -0.03(-0.06%)
Jun 15, 2020 48.27 51.00 47.08 49.94 11,493,843 +2.84(+6.03%)
Jun 12, 2020 47.08 48.25 45.64 47.10 5,838,900 +1.12(+2.44%)
Jun 11, 2020 45.93 49.40 45.51 45.98 8,272,932 -1.13(-2.40%)
Jun 10, 2020 48.20 48.78 46.53 47.11 5,499,558 -0.53(-1.11%)
Jun 09, 2020 45.37 48.05 45.11 47.64 7,736,025 +2.86(+6.39%)
Jun 08, 2020 45.20 45.41 42.90 44.78 8,704,169 -1.12(-2.44%)
Jun 05, 2020 45.12 46.88 44.41 45.90 8,244,000 -1.98(-4.14%)
Jun 04, 2020 47.40 49.19 46.65 47.88 6,266,320 +0.05(+0.10%)
Jun 03, 2020 48.21 48.40 46.26 47.83 7,142,960 -1.18(-2.41%)
Jun 02, 2020 45.80 49.30 45.56 49.01 15,349,661 +3.16(+6.89%)
Jun 01, 2020 42.10 45.91 41.26 45.85 9,706,755 +3.66(+8.68%)
May 29, 2020 43.04 44.39 41.14 42.19 6,720,400 -0.42(-0.99%)
May 28, 2020 40.85 42.94 40.77 42.61 6,018,021 +1.54(+3.75%)
May 27, 2020 41.00 41.37 38.80 41.07 11,617,109 -0.63(-1.51%)
May 26, 2020 44.74 45.50 41.68 41.70 9,616,820 -4.11(-8.97%)
May 22, 2020 45.14 46.87 44.80 45.81 6,230,500 +0.51(+1.13%)
May 21, 2020 44.98 45.67 44.03 45.30 4,290,493 +0.19(+0.42%)
May 20, 2020 44.85 45.89 44.13 45.11 5,448,711 +0.31(+0.69%)
May 19, 2020 45.08 45.35 44.00 44.80 7,665,061 +1.19(+2.73%)
May 18, 2020 47.29 48.22 43.40 43.61 16,869,060 -4.81(-9.93%)
May 15, 2020 45.25 49.68 45.13 48.42 15,808,800 +3.31(+7.34%)
May 14, 2020 45.39 47.38 44.81 45.11 12,967,671 -0.25(-0.55%)
May 13, 2020 46.69 46.80 42.39 45.36 15,192,147 -0.81(-1.75%)
May 12, 2020 44.32 47.83 44.05 46.17 25,218,196 +3.37(+7.87%)
May 11, 2020 42.51 44.35 42.01 42.80 12,680,829 -0.20(-0.47%)
May 08, 2020 42.11 43.27 41.27 43.00 21,728,600 -1.12(-2.54%)
May 07, 2020 45.10 45.70 40.80 44.12 53,218,888 +6.09(+16.01%)
May 06, 2020 36.83 39.26 35.21 38.03 27,075,788 +1.81(+5.00%)
May 05, 2020 34.96 36.36 34.25 36.22 16,764,503 +2.32(+6.84%)
May 04, 2020 32.36 34.17 32.03 33.90 8,909,160 +1.85(+5.77%)
May 01, 2020 31.03 32.66 30.70 32.05 4,531,900 +0.55(+1.75%)
Apr 30, 2020 32.44 32.49 31.20 31.50 3,337,621 -0.39(-1.22%)
Apr 29, 2020 29.67 32.20 29.64 31.89 6,450,780 +1.89(+6.30%)
Apr 28, 2020 31.94 32.17 29.80 30.00 7,575,474 -1.78(-5.60%)
Apr 27, 2020 32.44 33.74 31.73 31.78 6,945,606 +0.04(+0.13%)
Apr 24, 2020 30.25 33.02 30.01 31.74 14,817,300 +1.85(+6.19%)
Apr 23, 2020 31.16 31.75 29.33 29.89 6,793,647 -1.29(-4.14%)
Apr 22, 2020 31.80 32.02 30.42 31.18 5,479,784 -0.21(-0.67%)
Apr 21, 2020 31.27 32.32 29.51 31.39 9,476,877 +0.23(+0.74%)
Apr 20, 2020 31.86 32.87 30.97 31.16 11,458,087 -2.33(-6.96%)
Apr 17, 2020 33.90 35.05 32.11 33.49 9,704,700 -2.86(-7.87%)
Apr 16, 2020 34.50 38.08 34.11 36.35 11,361,787 +0.74(+2.08%)
Apr 15, 2020 32.13 36.03 31.70 35.61 13,309,420 +3.73(+11.70%)
Apr 14, 2020 32.33 32.48 30.57 31.88 5,330,085 -0.11(-0.34%)
Apr 13, 2020 28.53 32.28 28.46 31.99 9,416,770 +3.54(+12.44%)
Apr 09, 2020 27.62 29.03 27.32 28.45 5,549,100 +0.95(+3.45%)
Apr 08, 2020 27.30 27.74 26.91 27.50 3,959,146 -0.08(-0.29%)
Apr 07, 2020 28.80 28.96 26.06 27.58 6,167,023 -0.79(-2.78%)
Apr 06, 2020 29.19 29.45 28.02 28.37 7,596,180 -0.38(-1.32%)
Apr 03, 2020 27.07 29.11 26.95 28.75 7,756,100 +2.01(+7.52%)
Apr 02, 2020 28.05 28.48 25.85 26.74 6,038,558 -1.22(-4.36%)
Apr 01, 2020 26.44 29.34 26.09 27.96 11,800,658 +1.41(+5.31%)
Mar 31, 2020 27.89 28.57 26.54 26.55 5,732,593 -1.15(-4.15%)
Mar 30, 2020 26.80 28.67 26.26 27.70 12,152,148 +1.72(+6.62%)
Mar 27, 2020 25.60 26.18 24.58 25.98 4,871,100 +0.23(+0.89%)
Mar 26, 2020 24.56 26.05 24.31 25.75 4,695,045 +1.23(+5.02%)
Mar 25, 2020 24.57 25.14 23.67 24.52 4,290,038 -0.05(-0.20%)
Mar 24, 2020 24.21 25.00 23.62 24.57 5,240,684 +1.23(+5.27%)
Mar 23, 2020 23.41 24.76 23.07 23.34 5,641,729 +0.33(+1.43%)
Mar 20, 2020 25.00 25.40 21.78 23.01 7,400,000 -1.98(-7.92%)
Mar 19, 2020 26.00 26.58 23.18 24.99 6,849,038 -0.80(-3.10%)
Mar 18, 2020 24.50 27.38 24.43 25.79 11,048,911 +0.34(+1.34%)
Mar 17, 2020 24.22 27.00 22.69 25.45 15,368,331 +3.20(+14.38%)
Mar 16, 2020 18.64 22.94 17.70 22.25 12,513,928 +2.53(+12.83%)
Mar 13, 2020 20.52 20.60 17.83 19.72 8,873,000 +0.21(+1.08%)
Mar 12, 2020 20.74 20.99 18.01 19.51 8,665,489 -2.49(-11.32%)
Mar 11, 2020 22.50 23.38 21.64 22.00 6,233,358 -0.97(-4.22%)
Mar 10, 2020 24.10 24.33 22.31 22.97 6,196,667 -0.24(-1.03%)
Mar 09, 2020 23.00 24.73 22.53 23.21 5,285,921 -1.77(-7.09%)
Mar 06, 2020 25.95 26.14 24.36 24.98 7,334,300 -2.12(-7.82%)
Mar 05, 2020 26.51 27.18 25.84 27.10 5,461,045 -0.15(-0.55%)
Mar 04, 2020 27.01 27.45 25.78 27.25 5,606,245 +0.57(+2.14%)
Mar 03, 2020 27.34 27.50 26.18 26.68 7,936,010 -1.24(-4.44%)
Mar 02, 2020 27.20 29.32 26.33 27.92 6,225,921 +1.23(+4.61%)
Feb 28, 2020 28.00 28.29 25.93 26.69 9,203,800 -1.81(-6.35%)
Feb 27, 2020 28.90 29.00 26.69 28.50 7,746,665 -0.69(-2.36%)
Feb 26, 2020 27.95 29.64 27.27 29.19 12,867,007 +2.08(+7.67%)
Feb 25, 2020 26.65 28.02 26.02 27.11 10,463,333 +0.61(+2.30%)
Feb 24, 2020 24.70 27.07 24.52 26.50 26,596,378 +1.01(+3.96%)
Feb 21, 2020 26.81 26.90 25.32 25.49 5,805,600 -1.49(-5.52%)
Feb 20, 2020 27.10 27.80 26.60 26.98 3,732,311 -0.12(-0.44%)
Feb 19, 2020 27.30 27.69 26.80 27.10 3,327,749 +0.02(+0.07%)
Feb 18, 2020 27.50 27.88 26.84 27.08 2,668,418 -0.58(-2.10%)
Feb 14, 2020 28.89 28.89 27.50 27.66 2,947,400 -1.19(-4.12%)
Feb 13, 2020 28.20 30.27 27.40 28.85 6,876,266 +0.51(+1.80%)
Feb 12, 2020 28.84 29.21 28.25 28.34 2,457,295 -0.31(-1.08%)
Feb 11, 2020 28.75 29.18 28.20 28.65 2,411,175 +0.05(+0.17%)
Feb 10, 2020 27.83 29.06 27.62 28.60 3,769,107 +0.74(+2.66%)
Feb 07, 2020 28.59 28.59 27.05 27.86 7,796,900 -1.14(-3.93%)
Feb 06, 2020 29.94 30.75 28.82 29.00 12,102,406 -3.70(-11.31%)
Feb 05, 2020 34.04 34.09 31.64 32.70 9,327,416 -0.77(-2.30%)
Feb 04, 2020 33.91 34.60 33.28 33.47 7,680,763 +0.10(+0.30%)
Feb 03, 2020 32.87 33.50 31.94 33.37 4,810,704 +1.01(+3.12%)
Jan 31, 2020 32.25 32.52 31.02 32.36 3,366,200 +0.10(+0.31%)
Jan 30, 2020 31.25 32.30 31.25 32.26 3,780,910 +0.76(+2.41%)
Jan 29, 2020 32.36 32.36 30.81 31.50 3,509,670 +0.12(+0.38%)
Jan 28, 2020 31.56 31.65 30.56 31.38 3,736,540 +0.13(+0.42%)
Jan 27, 2020 29.67 31.38 29.20 31.25 4,227,298 +0.75(+2.46%)
Jan 24, 2020 30.08 30.77 28.85 30.50 5,259,000 +0.44(+1.46%)
Jan 23, 2020 30.69 31.59 29.96 30.06 3,268,452 -0.62(-2.02%)
Jan 22, 2020 32.32 33.20 30.53 30.68 5,372,279 -1.32(-4.13%)
Jan 21, 2020 31.69 33.70 31.60 32.00 4,910,761 +0.30(+0.95%)
Jan 17, 2020 31.00 31.95 30.78 31.70 3,831,200 +0.87(+2.82%)
Jan 16, 2020 31.10 31.80 30.36 30.83 5,701,328 -0.03(-0.10%)
Jan 15, 2020 30.96 31.44 29.77 30.86 7,821,509 +1.17(+3.94%)
Jan 14, 2020 28.80 30.26 28.35 29.69 4,819,968 +1.16(+4.07%)
Jan 13, 2020 28.30 28.97 27.24 28.53 3,619,156 +0.52(+1.86%)
Jan 10, 2020 27.85 28.15 26.89 28.01 5,940,900 +0.14(+0.50%)
Jan 09, 2020 29.38 29.94 27.58 27.87 6,569,082 -1.78(-6.00%)
Jan 08, 2020 30.07 30.25 28.85 29.65 7,474,066 -0.75(-2.47%)
Jan 07, 2020 29.44 30.84 28.83 30.40 3,071,992 +0.65(+2.18%)
Jan 06, 2020 30.61 31.70 29.72 29.75 4,028,941 -0.85(-2.78%)
Jan 03, 2020 29.49 31.25 29.29 30.60 4,974,500 +0.86(+2.89%)
Jan 02, 2020 28.90 30.02 27.80 29.74 5,916,292 +1.34(+4.72%)
Dec 31, 2019 27.48 29.06 27.31 28.40 3,603,000 +0.71(+2.56%)
Dec 30, 2019 26.83 28.11 26.47 27.69 4,852,982 +0.69(+2.56%)
Dec 27, 2019 27.00 27.30 25.67 27.00 6,797,800 +0.00(+0.00%)
Dec 26, 2019 29.00 29.18 26.74 27.00 8,501,834 -1.75(-6.09%)
Dec 24, 2019 29.07 29.25 28.56 28.75 1,972,600 -0.47(-1.61%)
Dec 23, 2019 30.15 30.20 28.87 29.22 4,376,557 -0.77(-2.57%)
Dec 20, 2019 32.00 32.25 29.80 29.99 8,509,800 -1.94(-6.08%)
Dec 19, 2019 31.74 32.39 31.00 31.93 3,319,554 +0.04(+0.13%)
Dec 18, 2019 32.71 33.50 31.35 31.89 4,948,766 -1.04(-3.16%)
Dec 17, 2019 31.60 33.32 30.60 32.93 5,533,907 +1.59(+5.07%)
Dec 16, 2019 31.65 31.92 30.21 31.34 3,885,646 -0.19(-0.60%)
Dec 13, 2019 30.99 31.97 30.25 31.53 3,309,800 +0.68(+2.20%)
Dec 12, 2019 31.62 32.36 29.86 30.85 6,793,833 -1.18(-3.68%)
Dec 11, 2019 32.12 32.38 29.87 32.03 7,289,049 -0.75(-2.29%)
Dec 10, 2019 35.04 35.10 31.62 32.78 13,159,147 -1.99(-5.72%)
Dec 09, 2019 33.31 35.35 33.04 34.77 7,761,648 +2.14(+6.56%)
Dec 06, 2019 31.80 33.39 31.36 32.63 6,820,100 +1.32(+4.22%)
Dec 05, 2019 33.65 33.65 30.51 31.31 6,503,936 -1.65(-5.01%)
Dec 04, 2019 34.78 35.30 31.22 32.96 8,625,236 -0.52(-1.55%)
Dec 03, 2019 35.91 36.00 33.14 33.48 7,862,587 -3.36(-9.12%)
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.