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

Rivian Automotive, Inc. (NQ: RIVN )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 18.25 18.58 17.91 18.43 17,183,616 -0.30(-1.60%)
Dec 29, 2022 18.39 19.02 18.14 18.73 22,016,684 +0.99(+5.58%)
Dec 28, 2022 17.75 18.26 17.45 17.74 20,925,944 +0.00(+0.00%)
Dec 27, 2022 18.65 18.70 17.65 17.74 21,603,902 -1.40(-7.31%)
Dec 23, 2022 19.77 19.77 18.52 19.14 18,952,056 -0.59(-2.99%)
Dec 22, 2022 20.66 20.81 18.92 19.73 24,243,720 -1.30(-6.18%)
Dec 21, 2022 21.58 21.61 20.73 21.03 13,411,037 -0.37(-1.73%)
Dec 20, 2022 21.85 22.46 21.29 21.40 15,081,798 -0.63(-2.86%)
Dec 19, 2022 22.53 22.74 21.85 22.03 18,801,440 -0.45(-2.00%)
Dec 16, 2022 23.89 24.31 22.30 22.48 58,554,936 -1.49(-6.22%)
Dec 15, 2022 24.03 25.06 23.86 23.97 13,537,018 -0.57(-2.32%)
Dec 14, 2022 24.92 25.58 24.43 24.54 14,172,273 -0.42(-1.68%)
Dec 13, 2022 27.20 27.96 24.63 24.96 20,574,734 -0.65(-2.54%)
Dec 12, 2022 26.75 26.90 25.52 25.61 19,537,004 -1.68(-6.16%)
Dec 09, 2022 28.35 29.28 27.25 27.29 11,334,624 -1.29(-4.51%)
Dec 08, 2022 28.26 28.64 27.59 28.58 9,575,841 +0.64(+2.29%)
Dec 07, 2022 27.75 28.23 27.27 27.94 8,867,470 +0.05(+0.18%)
Dec 06, 2022 29.50 29.54 27.43 27.89 13,154,328 -1.64(-5.55%)
Dec 05, 2022 31.01 31.34 29.43 29.53 7,549,601 -1.83(-5.84%)
Dec 02, 2022 30.63 31.60 30.25 31.36 8,879,138 -0.12(-0.38%)
Dec 01, 2022 31.97 32.60 30.30 31.48 12,049,423 -0.56(-1.75%)
Nov 30, 2022 29.05 32.23 29.02 32.04 18,339,870 +3.19(+11.06%)
Nov 29, 2022 29.15 29.49 28.66 28.85 6,701,221 +0.21(+0.73%)
Nov 28, 2022 29.10 29.56 28.58 28.64 7,749,533 -0.89(-3.01%)
Nov 25, 2022 29.64 29.64 29.10 29.53 3,907,636 -0.18(-0.61%)
Nov 23, 2022 29.27 30.18 28.95 29.71 9,511,299 +0.77(+2.66%)
Nov 22, 2022 28.58 29.47 27.85 28.94 10,759,173 +0.52(+1.83%)
Nov 21, 2022 29.68 30.15 28.40 28.42 13,487,255 -1.92(-6.33%)
Nov 18, 2022 32.65 32.69 29.81 30.34 13,130,234 -1.73(-5.39%)
Nov 17, 2022 32.24 32.76 31.71 32.07 7,877,983 -1.25(-3.75%)
Nov 16, 2022 34.35 34.49 32.85 33.32 10,054,338 -1.83(-5.21%)
Nov 15, 2022 34.44 35.73 33.92 35.15 19,252,964 +0.77(+2.24%)
Nov 14, 2022 34.39 35.15 33.20 34.38 12,598,557 -0.52(-1.49%)
Nov 11, 2022 33.19 34.98 31.92 34.90 21,051,800 +1.94(+5.89%)
Nov 10, 2022 32.88 33.52 31.13 32.96 29,276,960 +4.89(+17.42%)
Nov 09, 2022 31.03 31.15 27.36 28.07 27,862,456 -3.78(-11.87%)
Nov 08, 2022 31.45 32.84 30.35 31.85 11,758,454 +0.53(+1.69%)
Nov 07, 2022 32.56 32.93 31.01 31.32 7,405,251 -0.67(-2.09%)
Nov 04, 2022 33.43 33.50 31.10 31.99 8,159,264 -0.25(-0.78%)
Nov 03, 2022 31.28 33.55 31.01 32.24 8,071,824 +0.72(+2.28%)
Nov 02, 2022 33.51 31.46 31.52 10,776,783 -1.96(-5.85%)
Nov 01, 2022 36.15 36.45 33.38 33.48 10,363,649 -1.49(-4.26%)
Oct 31, 2022 34.28 35.99 33.97 34.97 23,367,684 +0.49(+1.42%)
Oct 28, 2022 34.36 35.07 34.10 34.48 8,410,872 -0.02(-0.06%)
Oct 27, 2022 34.37 35.22 33.90 34.50 8,959,135 +0.06(+0.17%)
Oct 26, 2022 34.00 35.85 33.90 34.44 11,353,369 -0.05(-0.14%)
Oct 25, 2022 31.33 34.75 31.32 34.49 18,920,244 +3.15(+10.05%)
Oct 24, 2022 31.45 31.79 29.45 31.34 11,193,569 -0.58(-1.82%)
Oct 21, 2022 30.39 32.00 30.09 31.92 9,941,791 +1.19(+3.87%)
Oct 20, 2022 31.10 32.16 30.37 30.73 10,624,512 -0.77(-2.44%)
Oct 19, 2022 30.91 31.76 30.57 31.50 10,636,807 -0.14(-0.44%)
Oct 18, 2022 32.10 32.31 30.99 31.64 13,657,106 +0.94(+3.06%)
Oct 17, 2022 29.81 30.84 29.40 30.70 14,031,126 +1.99(+6.93%)
Oct 14, 2022 33.06 33.25 28.61 28.71 22,522,218 -3.79(-11.66%)
Oct 13, 2022 30.95 33.18 30.33 32.50 16,127,855 +0.15(+0.46%)
Oct 12, 2022 32.67 32.98 31.57 32.35 14,032,247 +0.02(+0.06%)
Oct 11, 2022 31.45 33.69 30.81 32.33 20,792,844 +0.85(+2.70%)
Oct 10, 2022 32.00 32.35 30.16 31.48 26,161,408 -2.47(-7.28%)
Oct 07, 2022 35.71 36.01 33.01 33.95 22,803,622 -2.81(-7.64%)
Oct 06, 2022 36.48 37.39 35.28 36.76 17,258,268 +0.63(+1.74%)
Oct 05, 2022 36.17 36.23 34.65 36.13 15,763,303 -0.17(-0.47%)
Oct 04, 2022 34.17 36.38 33.80 36.30 29,038,132 +4.41(+13.83%)
Oct 03, 2022 32.72 32.85 31.01 31.89 13,717,061 -1.02(-3.10%)
Sep 30, 2022 31.75 34.13 31.64 32.91 12,381,061 +0.60(+1.86%)
Sep 29, 2022 35.34 35.76 32.14 32.31 17,007,728 -2.77(-7.90%)
Sep 28, 2022 33.86 35.25 33.55 35.08 11,269,417 +1.29(+3.82%)
Sep 27, 2022 34.92 35.17 33.18 33.79 11,472,330 -0.06(-0.18%)
Sep 26, 2022 33.42 35.05 33.18 33.85 11,309,662 +0.29(+0.86%)
Sep 23, 2022 32.71 33.58 31.80 33.56 16,238,487 +0.23(+0.69%)
Sep 22, 2022 34.76 35.18 33.10 33.33 13,541,864 -1.77(-5.04%)
Sep 21, 2022 35.65 36.67 34.84 35.10 13,957,716 -0.65(-1.82%)
Sep 20, 2022 37.71 38.34 35.73 35.75 17,504,736 -2.19(-5.77%)
Sep 19, 2022 38.82 38.89 37.01 37.94 18,327,880 -1.32(-3.36%)
Sep 16, 2022 38.81 39.81 38.17 39.26 70,434,800 -0.43(-1.08%)
Sep 15, 2022 39.80 40.86 38.89 39.69 24,196,656 -0.41(-1.02%)
Sep 14, 2022 38.30 40.34 37.77 40.10 24,645,268 +1.34(+3.46%)
Sep 13, 2022 37.02 39.57 36.85 38.76 24,575,556 +0.02(+0.05%)
Sep 12, 2022 37.82 38.99 37.75 38.74 20,853,728 +1.19(+3.17%)
Sep 09, 2022 36.28 37.88 35.21 37.55 27,141,390 +0.67(+1.82%)
Sep 08, 2022 35.24 36.90 34.60 36.88 44,744,832 +3.63(+10.92%)
Sep 07, 2022 33.28 34.40 32.70 33.25 15,099,665 +0.03(+0.09%)
Sep 06, 2022 32.39 34.99 32.02 33.22 24,781,492 +1.15(+3.59%)
Sep 02, 2022 32.21 32.56 30.90 32.07 8,872,631 +0.12(+0.38%)
Sep 01, 2022 32.28 32.43 30.71 31.95 10,460,572 -0.76(-2.32%)
Aug 31, 2022 32.55 33.14 31.76 32.71 19,302,524 +0.82(+2.57%)
Aug 30, 2022 32.74 33.04 31.45 31.89 8,539,238 -0.42(-1.30%)
Aug 29, 2022 31.60 33.26 31.55 32.31 8,509,670 +0.20(+0.62%)
Aug 26, 2022 32.82 33.86 31.44 32.11 10,728,735 -0.79(-2.40%)
Aug 25, 2022 32.89 33.37 32.58 32.90 8,967,167 +0.34(+1.04%)
Aug 24, 2022 32.47 33.72 32.43 32.56 9,429,364 +0.35(+1.09%)
Aug 23, 2022 33.18 33.59 31.97 32.21 9,762,217 -0.85(-2.57%)
Aug 22, 2022 33.25 34.06 32.90 33.06 10,999,445 -1.39(-4.03%)
Aug 19, 2022 34.96 35.08 33.77 34.45 10,999,251 -1.45(-4.04%)
Aug 18, 2022 36.46 36.70 35.01 35.90 8,876,228 -0.52(-1.43%)
Aug 17, 2022 37.65 38.13 36.27 36.42 11,701,459 -1.81(-4.73%)
Aug 16, 2022 36.96 38.65 35.86 38.23 17,289,144 +0.95(+2.55%)
Aug 15, 2022 37.24 39.29 36.46 37.28 21,292,060 -1.62(-4.16%)
Aug 12, 2022 39.73 40.56 37.30 38.90 39,044,080 -0.05(-0.13%)
Aug 11, 2022 38.60 39.95 37.75 38.95 35,775,840 +1.55(+4.14%)
Aug 10, 2022 38.19 38.26 36.77 37.40 15,333,630 +0.70(+1.91%)
Aug 09, 2022 37.74 38.09 36.28 36.70 12,901,361 -1.39(-3.65%)
Aug 08, 2022 36.56 39.29 36.06 38.09 16,282,544 +2.42(+6.78%)
Aug 05, 2022 36.09 36.31 35.10 35.67 12,314,110 -0.51(-1.41%)
Aug 04, 2022 36.00 37.29 35.62 36.18 12,432,607 -0.41(-1.12%)
Aug 03, 2022 35.44 36.79 34.48 36.59 14,230,539 +1.58(+4.51%)
Aug 02, 2022 34.18 35.55 34.10 35.01 13,823,027 +0.20(+0.57%)
Aug 01, 2022 34.30 35.48 33.83 34.81 12,395,979 +0.51(+1.49%)
Jul 29, 2022 33.28 34.37 32.94 34.30 12,381,179 +0.45(+1.34%)
Jul 28, 2022 32.80 33.91 31.90 33.84 11,375,253 +1.84(+5.73%)
Jul 27, 2022 32.17 32.37 31.01 32.01 10,364,683 +0.32(+1.01%)
Jul 26, 2022 31.33 31.82 30.86 31.69 7,824,340 -0.48(-1.49%)
Jul 25, 2022 32.70 32.82 31.20 32.17 9,867,741 -0.31(-0.95%)
Jul 22, 2022 35.12 35.41 32.00 32.48 16,935,844 -1.65(-4.83%)
Jul 21, 2022 32.78 34.75 32.70 34.13 24,424,604 +1.39(+4.25%)
Jul 20, 2022 31.89 33.30 31.79 32.74 17,823,040 +1.03(+3.23%)
Jul 19, 2022 32.22 32.74 31.58 31.71 16,231,986 -0.09(-0.27%)
Jul 18, 2022 32.45 33.58 31.70 31.80 13,563,500 +0.20(+0.63%)
Jul 15, 2022 31.05 31.63 29.91 31.60 13,762,671 +0.77(+2.50%)
Jul 14, 2022 30.54 30.96 29.40 30.83 10,930,615 +0.07(+0.23%)
Jul 13, 2022 29.50 31.37 29.31 30.76 12,534,005 +0.61(+2.02%)
Jul 12, 2022 29.73 30.59 28.95 30.15 15,855,964 +0.22(+0.74%)
Jul 11, 2022 32.35 32.70 29.47 29.93 18,690,716 -2.06(-6.44%)
Jul 08, 2022 31.42 33.20 30.56 31.99 20,009,732 +0.36(+1.14%)
Jul 07, 2022 30.00 31.77 29.66 31.63 25,540,482 +1.97(+6.64%)
Jul 06, 2022 28.00 30.60 28.00 29.66 36,720,180 +2.80(+10.42%)
Jul 05, 2022 25.18 26.94 24.48 26.86 10,464,680 +1.16(+4.51%)
Jul 01, 2022 25.91 26.78 25.30 25.70 8,544,351 -0.04(-0.16%)
Jun 30, 2022 25.93 26.43 24.83 25.74 11,629,182 -0.53(-2.02%)
Jun 29, 2022 26.53 26.98 25.66 26.27 10,849,521 -0.72(-2.67%)
Jun 28, 2022 28.11 28.82 26.86 26.99 14,411,034 -1.45(-5.10%)
Jun 27, 2022 29.57 30.15 28.01 28.44 11,864,124 -1.06(-3.59%)
Jun 24, 2022 29.68 30.70 28.86 29.50 22,063,534 +0.03(+0.10%)
Jun 23, 2022 28.86 29.65 27.79 29.47 14,170,629 +0.91(+3.19%)
Jun 22, 2022 28.35 29.98 28.23 28.56 16,142,585 -0.51(-1.75%)
Jun 21, 2022 26.98 30.36 26.98 29.07 25,612,776 +2.83(+10.79%)
Jun 17, 2022 26.55 27.17 25.59 26.24 19,314,268 -0.18(-0.68%)
Jun 16, 2022 27.95 28.90 25.80 26.42 22,021,964 -2.66(-9.15%)
Jun 15, 2022 27.18 29.56 27.14 29.08 18,549,492 +1.78(+6.52%)
Jun 14, 2022 26.69 28.68 26.03 27.30 16,095,300 +0.49(+1.83%)
Jun 13, 2022 27.16 27.87 26.37 26.81 19,534,038 -1.55(-5.47%)
Jun 10, 2022 28.33 29.64 27.71 28.36 14,389,099 -0.51(-1.77%)
Jun 09, 2022 29.50 30.21 28.73 28.87 10,771,359 -0.93(-3.12%)
Jun 08, 2022 29.69 31.42 29.63 29.80 12,656,900 +0.08(+0.27%)
Jun 07, 2022 28.60 29.76 27.40 29.72 17,545,076 +0.74(+2.55%)
Jun 06, 2022 30.85 31.00 28.68 28.98 14,645,192 -1.21(-4.01%)
Jun 03, 2022 30.85 31.46 29.88 30.19 13,756,087 -1.75(-5.48%)
Jun 02, 2022 29.39 32.79 29.16 31.94 15,168,914 +1.69(+5.59%)
Jun 01, 2022 31.65 32.22 29.95 30.25 13,520,038 -1.15(-3.66%)
May 31, 2022 32.35 32.60 30.09 31.40 21,288,000 +0.44(+1.42%)
May 27, 2022 29.59 31.82 29.58 30.96 17,473,204 +1.73(+5.92%)
May 26, 2022 27.23 29.92 27.08 29.23 14,521,584 +1.98(+7.27%)
May 25, 2022 26.39 27.73 25.72 27.25 15,739,288 +0.72(+2.71%)
May 24, 2022 27.39 27.50 25.54 26.53 19,059,228 -1.46(-5.22%)
May 23, 2022 28.61 28.61 26.70 27.99 21,508,366 -0.93(-3.22%)
May 20, 2022 30.30 30.65 27.28 28.92 22,696,392 -0.69(-2.33%)
May 19, 2022 27.83 30.41 27.45 29.61 29,538,020 +2.32(+8.50%)
May 18, 2022 27.17 29.22 26.31 27.29 26,790,724 -0.20(-0.73%)
May 17, 2022 25.85 27.87 25.72 27.49 26,941,924 +2.63(+10.58%)
May 16, 2022 26.47 27.00 24.33 24.86 32,114,894 -1.84(-6.89%)
May 13, 2022 26.97 27.98 26.17 26.70 42,674,916 +2.40(+9.88%)
May 12, 2022 22.19 26.70 21.68 24.30 73,879,696 +3.70(+17.96%)
May 11, 2022 22.91 23.50 19.25 20.60 53,011,844 -2.19(-9.61%)
May 10, 2022 23.87 24.40 21.00 22.79 33,309,572 +0.01(+0.04%)
May 09, 2022 25.00 25.83 22.45 22.78 84,386,720 -6.01(-20.88%)
May 06, 2022 30.87 31.05 28.71 28.79 20,691,132 -1.92(-6.25%)
May 05, 2022 33.05 33.27 30.08 30.71 15,843,605 -3.21(-9.46%)
May 04, 2022 31.60 34.27 30.55 33.92 16,027,844 +1.93(+6.03%)
May 03, 2022 31.45 33.63 31.12 31.99 14,729,862 +0.25(+0.79%)
May 02, 2022 29.94 31.88 29.32 31.74 13,875,423 +1.50(+4.96%)
Apr 29, 2022 32.27 33.78 30.10 30.24 12,878,018 -1.94(-6.03%)
Apr 28, 2022 31.57 32.34 29.44 32.18 17,168,352 +0.96(+3.07%)
Apr 27, 2022 31.92 32.83 30.75 31.22 15,136,969 +0.54(+1.76%)
Apr 26, 2022 33.51 33.80 30.58 30.68 18,817,788 -3.22(-9.50%)
Apr 25, 2022 33.37 34.85 33.05 33.90 12,424,632 +0.29(+0.86%)
Apr 22, 2022 33.78 34.67 32.40 33.61 12,670,227 -0.15(-0.44%)
Apr 21, 2022 37.19 37.99 33.38 33.76 21,518,572 -2.47(-6.82%)
Apr 20, 2022 38.97 39.45 36.12 36.23 12,630,016 -2.92(-7.46%)
Apr 19, 2022 38.19 39.77 36.66 39.15 11,375,239 +0.92(+2.41%)
Apr 18, 2022 40.02 40.64 37.32 38.23 12,831,025 -2.36(-5.81%)
Apr 14, 2022 40.25 41.89 40.21 40.59 9,206,115 -0.56(-1.36%)
Apr 13, 2022 38.31 41.27 37.31 41.15 14,063,695 +3.00(+7.86%)
Apr 12, 2022 40.23 41.99 37.67 38.15 14,260,926 -1.35(-3.42%)
Apr 11, 2022 37.84 41.94 37.15 39.50 14,203,734 +0.70(+1.80%)
Apr 08, 2022 39.49 41.04 38.31 38.80 10,675,776 -1.18(-2.95%)
Apr 07, 2022 40.36 40.50 37.60 39.98 19,416,520 -0.12(-0.30%)
Apr 06, 2022 43.30 43.35 39.57 40.10 22,191,280 -2.09(-4.95%)
Apr 05, 2022 46.53 46.88 41.89 42.19 19,553,208 -4.34(-9.33%)
Apr 04, 2022 46.80 47.70 45.65 46.53 15,554,109 +0.09(+0.19%)
Apr 01, 2022 50.18 50.26 46.21 46.44 15,244,450 -3.80(-7.56%)
Mar 31, 2022 51.90 51.93 49.55 50.24 12,739,288 -1.77(-3.40%)
Mar 30, 2022 52.74 56.76 51.81 52.01 20,261,636 -1.87(-3.47%)
Mar 29, 2022 47.36 54.83 46.61 53.88 26,309,300 +7.90(+17.18%)
Mar 28, 2022 46.83 48.16 44.00 45.98 11,011,530 -0.18(-0.39%)
Mar 25, 2022 48.87 49.10 45.23 46.16 10,825,151 -2.50(-5.14%)
Mar 24, 2022 46.25 48.70 44.60 48.66 12,795,200 +2.79(+6.08%)
Mar 23, 2022 46.47 48.00 44.63 45.87 12,016,881 -1.06(-2.26%)
Mar 22, 2022 43.65 48.30 43.13 46.93 13,134,928 +3.37(+7.74%)
Mar 21, 2022 45.64 46.55 42.31 43.56 13,217,314 -2.04(-4.47%)
Mar 18, 2022 42.61 45.70 42.33 45.60 19,772,794 +3.47(+8.24%)
Mar 17, 2022 40.84 42.75 38.52 42.13 17,158,412 +0.55(+1.32%)
Mar 16, 2022 38.50 42.10 37.65 41.58 23,743,918 +4.58(+12.38%)
Mar 15, 2022 35.67 37.32 33.46 37.00 19,661,028 +1.17(+3.27%)
Mar 14, 2022 37.74 37.74 34.90 35.83 20,746,096 -2.22(-5.83%)
Mar 11, 2022 38.32 41.00 37.50 38.05 42,597,912 -3.11(-7.56%)
Mar 10, 2022 44.10 44.19 39.77 41.16 31,075,636 -2.79(-6.35%)
Mar 09, 2022 43.39 46.25 42.69 43.95 15,711,368 +1.74(+4.12%)
Mar 08, 2022 41.89 45.06 39.86 42.21 25,176,416 -0.22(-0.52%)
Mar 07, 2022 48.00 49.44 42.28 42.43 22,940,192 -4.96(-10.47%)
Mar 04, 2022 51.01 51.41 46.66 47.39 24,430,580 -3.52(-6.91%)
Mar 03, 2022 54.36 56.00 50.02 50.91 28,475,892 -2.65(-4.95%)
Mar 02, 2022 59.13 59.14 53.30 53.56 36,511,452 -8.35(-13.49%)
Mar 01, 2022 65.43 66.54 60.80 61.91 17,162,000 -5.65(-8.36%)
Feb 28, 2022 63.49 68.15 62.40 67.56 19,233,000 +4.13(+6.51%)
Feb 25, 2022 63.35 63.87 61.60 63.43 13,455,170 -0.28(-0.44%)
Feb 24, 2022 54.24 64.43 53.50 63.71 24,061,560 +6.18(+10.74%)
Feb 23, 2022 63.43 63.50 57.05 57.53 22,593,412 -4.86(-7.79%)
Feb 22, 2022 65.25 69.10 59.76 62.39 22,704,552 -3.98(-6.00%)
Feb 18, 2022 66.37 0 +1.63(+2.52%)
Feb 17, 2022 64.68 71.50 64.13 64.74 22,364,288 -1.51(-2.28%)
Feb 16, 2022 65.37 66.43 63.34 66.25 12,723,307 -0.04(-0.06%)
Feb 15, 2022 65.80 67.18 63.88 66.29 16,247,692 +3.64(+5.81%)
Feb 14, 2022 60.36 66.40 59.90 62.65 26,861,762 +3.80(+6.46%)
Feb 11, 2022 64.50 66.40 57.70 58.85 15,293,387 -5.87(-9.07%)
Feb 10, 2022 61.46 68.98 60.66 64.72 17,649,236 +0.19(+0.29%)
Feb 09, 2022 61.86 65.12 60.75 64.53 13,335,535 +3.58(+5.87%)
Feb 08, 2022 58.08 61.54 56.44 60.95 12,060,920 +2.59(+4.44%)
Feb 07, 2022 60.88 63.83 57.52 58.36 14,770,458 -2.51(-4.12%)
Feb 04, 2022 62.06 62.78 59.11 60.87 14,588,642 +0.51(+0.84%)
Feb 03, 2022 60.83 59.00 60.36 19,737,808 -3.96(-6.16%)
Feb 02, 2022 69.39 69.90 63.55 64.32 15,565,072 -5.30(-7.61%)
Feb 01, 2022 67.28 71.46 62.35 69.62 24,461,640 +12.50(+21.88%)
Jan 28, 2022 53.60 57.30 50.00 57.12 23,965,114 +3.18(+5.90%)
Jan 27, 2022 61.33 61.70 53.33 53.94 23,389,588 -6.33(-10.50%)
Jan 26, 2022 62.35 68.07 59.01 60.27 23,652,458 +0.66(+1.11%)
Jan 25, 2022 61.11 61.93 58.00 59.61 16,540,988 -4.29(-6.71%)
Jan 24, 2022 60.11 64.30 55.10 63.90 24,117,046 -0.61(-0.95%)
Jan 21, 2022 63.87 67.16 60.51 64.51 19,344,718 -0.51(-0.78%)
Jan 20, 2022 70.86 72.08 64.81 65.02 18,607,614 -4.38(-6.31%)
Jan 19, 2022 74.82 76.32 68.95 69.40 15,044,174 -3.76(-5.14%)
Jan 18, 2022 77.53 77.84 72.88 73.16 16,805,468 -6.79(-8.49%)
Jan 14, 2022 79.95 0 -0.36(-0.45%)
Jan 13, 2022 86.94 86.94 79.89 80.31 13,653,790 -6.17(-7.13%)
Jan 12, 2022 84.90 88.07 82.63 86.48 14,410,351 +2.93(+3.51%)
Jan 11, 2022 78.94 86.58 78.12 83.55 19,952,940 +2.11(+2.59%)
Jan 10, 2022 83.52 83.75 77.65 81.44 17,217,652 -4.84(-5.61%)
Jan 07, 2022 87.02 89.27 81.62 86.28 17,516,038 -1.05(-1.20%)
Jan 06, 2022 91.88 92.03 75.13 87.33 39,809,904 -2.68(-2.98%)
Jan 05, 2022 98.32 99.22 89.28 90.01 18,606,330 -11.38(-11.22%)
Jan 04, 2022 102.99 106.80 99.01 101.39 12,139,215 -1.33(-1.29%)
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.