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

Workday Inc (NQ: WDAY )

255.86 +0.12 (+0.05%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 185.35 186.94 182.98 186.14 1,110,371 -0.99(-0.53%)
Apr 27, 2023 188.45 188.48 183.88 187.13 1,463,701 -0.03(-0.02%)
Apr 26, 2023 185.84 189.45 184.20 187.16 1,598,953 +4.28(+2.34%)
Apr 25, 2023 187.19 187.19 182.83 182.88 2,329,060 -6.21(-3.28%)
Apr 24, 2023 192.00 192.66 188.59 189.09 1,475,882 -1.90(-0.99%)
Apr 21, 2023 191.76 192.09 190.19 190.99 906,174 -0.06(-0.03%)
Apr 20, 2023 190.23 192.69 190.02 191.05 1,205,212 -0.98(-0.51%)
Apr 19, 2023 192.00 193.88 190.91 192.03 1,374,668 -1.51(-0.78%)
Apr 18, 2023 198.44 198.44 193.43 193.54 1,153,893 -2.08(-1.06%)
Apr 17, 2023 194.65 196.17 193.28 195.62 985,251 +1.58(+0.81%)
Apr 14, 2023 191.89 194.94 191.48 194.04 1,468,654 -0.81(-0.42%)
Apr 13, 2023 193.33 195.58 192.84 194.85 1,822,932 +3.11(+1.62%)
Apr 12, 2023 194.92 195.00 188.28 191.74 3,435,699 -4.24(-2.16%)
Apr 11, 2023 195.99 196.98 192.63 195.98 1,497,052 -0.96(-0.49%)
Apr 10, 2023 195.18 197.35 194.07 196.94 1,254,153 +0.13(+0.07%)
Apr 06, 2023 194.95 197.45 188.64 196.81 2,373,899 -1.06(-0.54%)
Apr 05, 2023 200.53 200.65 193.96 197.87 3,367,949 -4.73(-2.33%)
Apr 04, 2023 204.67 205.98 202.18 202.60 1,193,570 -1.77(-0.87%)
Apr 03, 2023 203.29 204.99 201.77 204.37 1,749,910 -2.17(-1.05%)
Mar 31, 2023 201.00 206.68 200.22 206.54 2,578,634 +6.49(+3.24%)
Mar 30, 2023 200.00 201.83 199.09 200.05 1,840,257 +1.80(+0.91%)
Mar 29, 2023 191.71 198.33 190.74 198.25 2,983,675 +8.57(+4.52%)
Mar 28, 2023 188.30 191.15 187.62 189.68 1,651,229 +1.53(+0.81%)
Mar 27, 2023 190.52 191.16 185.82 188.15 1,676,768 -2.28(-1.20%)
Mar 24, 2023 187.12 191.44 186.26 190.43 1,335,040 +2.39(+1.27%)
Mar 23, 2023 187.70 190.83 186.84 188.04 1,542,823 +3.75(+2.03%)
Mar 22, 2023 190.25 190.25 184.22 184.29 1,843,271 -6.41(-3.36%)
Mar 21, 2023 191.65 192.25 188.40 190.70 1,912,223 +0.06(+0.03%)
Mar 20, 2023 188.75 190.70 186.72 190.64 2,279,761 +1.87(+0.99%)
Mar 17, 2023 191.72 192.70 188.10 188.77 2,719,816 -2.95(-1.54%)
Mar 16, 2023 184.86 191.99 184.24 191.72 2,287,959 +7.36(+3.99%)
Mar 15, 2023 182.21 184.72 180.72 184.36 1,450,928 +0.95(+0.52%)
Mar 14, 2023 183.11 184.94 181.28 183.41 1,697,653 +2.16(+1.19%)
Mar 13, 2023 176.51 181.90 174.06 181.25 2,066,209 +2.98(+1.67%)
Mar 10, 2023 180.84 182.00 176.22 178.27 2,182,443 -3.20(-1.76%)
Mar 09, 2023 184.18 186.48 180.76 181.47 1,595,370 -2.02(-1.10%)
Mar 08, 2023 187.03 187.28 182.86 183.49 1,969,635 -3.15(-1.69%)
Mar 07, 2023 189.09 190.75 185.95 186.64 1,728,702 -2.18(-1.15%)
Mar 06, 2023 191.00 192.67 188.53 188.82 1,703,789 -2.73(-1.43%)
Mar 03, 2023 188.95 191.73 188.90 191.55 2,304,204 +3.38(+1.80%)
Mar 02, 2023 184.29 188.46 182.72 188.17 2,067,105 +4.05(+2.20%)
Mar 01, 2023 185.64 188.86 183.68 184.12 2,646,457 -1.35(-0.73%)
Feb 28, 2023 182.00 188.77 181.70 185.47 4,882,560 +0.54(+0.29%)
Feb 27, 2023 185.81 186.87 182.56 184.93 4,020,787 +1.80(+0.98%)
Feb 24, 2023 183.99 185.33 181.49 183.13 2,552,020 -4.08(-2.18%)
Feb 23, 2023 186.81 188.59 183.44 187.21 1,643,517 +2.84(+1.54%)
Feb 22, 2023 184.83 187.35 183.87 184.37 1,442,409 +2.45(+1.35%)
Feb 21, 2023 184.00 184.52 181.56 181.92 1,515,404 -3.88(-2.09%)
Feb 17, 2023 186.63 186.98 183.03 185.80 1,054,114 -1.95(-1.04%)
Feb 16, 2023 186.13 190.76 185.07 187.75 1,309,596 -3.18(-1.67%)
Feb 15, 2023 188.94 191.15 188.00 190.93 1,303,697 +1.39(+0.73%)
Feb 14, 2023 187.23 192.85 186.16 189.54 1,001,884 +1.29(+0.69%)
Feb 13, 2023 187.84 188.59 184.84 188.25 1,488,428 +1.40(+0.75%)
Feb 10, 2023 186.81 189.43 184.31 186.85 1,556,293 -2.92(-1.54%)
Feb 09, 2023 192.23 193.64 189.52 189.77 2,367,143 +1.04(+0.55%)
Feb 08, 2023 191.34 192.05 187.43 188.73 1,776,158 -3.02(-1.57%)
Feb 07, 2023 184.24 193.01 183.39 191.75 3,146,196 +8.02(+4.37%)
Feb 06, 2023 182.83 185.64 181.77 183.73 1,790,086 -2.12(-1.14%)
Feb 03, 2023 186.30 189.71 184.29 185.85 2,001,700 -5.13(-2.69%)
Feb 02, 2023 189.48 192.82 189.15 190.98 2,660,847 +5.66(+3.05%)
Feb 01, 2023 180.58 187.19 177.78 185.32 2,395,210 +3.89(+2.15%)
Jan 31, 2023 177.70 181.51 176.90 181.43 1,971,441 +4.95(+2.80%)
Jan 30, 2023 175.21 177.36 173.29 176.48 1,674,454 -1.18(-0.66%)
Jan 27, 2023 177.09 179.74 176.53 177.66 1,189,779 -1.22(-0.68%)
Jan 26, 2023 177.27 179.65 175.97 178.88 1,693,318 +4.44(+2.55%)
Jan 25, 2023 168.53 174.85 167.50 174.44 1,198,020 +1.91(+1.11%)
Jan 24, 2023 175.70 176.86 172.28 172.53 1,457,369 -3.90(-2.21%)
Jan 23, 2023 171.26 176.54 171.08 176.43 2,013,283 +3.03(+1.75%)
Jan 20, 2023 168.70 174.39 167.97 173.40 2,980,492 +5.86(+3.50%)
Jan 19, 2023 163.50 169.00 163.50 167.54 1,994,436 +3.25(+1.98%)
Jan 18, 2023 167.95 170.17 164.14 164.29 1,867,861 -2.40(-1.44%)
Jan 17, 2023 163.49 168.68 162.74 166.69 2,655,219 -0.46(-0.28%)
Jan 13, 2023 163.02 167.99 162.61 167.15 2,042,094 +3.56(+2.18%)
Jan 12, 2023 163.58 164.58 158.74 163.59 2,119,353 -0.33(-0.20%)
Jan 11, 2023 160.38 164.41 159.00 163.92 1,915,439 +3.71(+2.32%)
Jan 10, 2023 161.09 163.72 158.94 160.21 1,824,830 -2.72(-1.67%)
Jan 09, 2023 162.20 167.10 162.20 162.93 1,727,580 +1.79(+1.11%)
Jan 06, 2023 163.20 164.73 157.96 161.14 1,910,353 +0.95(+0.59%)
Jan 05, 2023 167.52 167.52 157.85 160.19 3,003,824 -11.03(-6.44%)
Jan 04, 2023 171.31 173.16 168.99 171.22 1,659,892 +1.87(+1.10%)
Jan 03, 2023 170.70 173.87 167.04 169.35 2,094,032 +2.02(+1.21%)
Dec 30, 2022 164.28 167.40 164.27 167.33 1,128,299 -0.46(-0.27%)
Dec 29, 2022 163.98 168.77 163.26 167.79 2,339,849 +4.84(+2.97%)
Dec 28, 2022 163.34 165.00 162.55 162.95 975,374 -0.45(-0.28%)
Dec 27, 2022 163.65 164.51 160.60 163.40 745,434 -1.24(-0.75%)
Dec 23, 2022 164.56 165.45 162.29 164.64 1,130,083 -0.97(-0.59%)
Dec 22, 2022 167.99 168.53 161.83 165.61 2,017,192 -4.47(-2.63%)
Dec 21, 2022 169.86 172.42 168.12 170.08 2,541,242 -2.01(-1.17%)
Dec 20, 2022 169.03 173.02 168.15 172.09 1,747,120 +2.00(+1.18%)
Dec 19, 2022 174.19 175.40 168.60 170.09 2,169,037 -5.13(-2.93%)
Dec 16, 2022 174.47 176.25 172.94 175.22 2,142,116 -0.20(-0.11%)
Dec 15, 2022 175.76 178.19 174.15 175.42 2,349,069 -3.87(-2.16%)
Dec 14, 2022 176.53 182.11 176.34 179.29 2,945,344 +1.96(+1.11%)
Dec 13, 2022 182.80 184.50 175.39 177.33 2,998,485 +4.60(+2.66%)
Dec 12, 2022 170.26 173.32 169.53 172.73 2,177,979 +3.13(+1.85%)
Dec 09, 2022 169.20 172.94 167.78 169.60 1,647,686 +0.27(+0.16%)
Dec 08, 2022 165.61 170.77 163.71 169.33 2,221,823 +4.61(+2.80%)
Dec 07, 2022 162.09 165.28 161.63 164.72 2,055,887 +3.36(+2.08%)
Dec 06, 2022 165.32 165.32 159.90 161.36 2,061,451 -3.25(-1.97%)
Dec 05, 2022 169.99 170.52 163.25 164.61 2,479,366 -6.38(-3.73%)
Dec 02, 2022 166.03 171.28 164.41 170.99 2,552,957 +1.51(+0.89%)
Dec 01, 2022 165.61 170.93 165.00 169.48 3,327,827 +1.58(+0.94%)
Nov 30, 2022 157.89 167.93 155.50 167.90 8,710,770 +24.60(+17.17%)
Nov 29, 2022 145.25 145.82 142.13 143.30 3,309,512 -1.95(-1.34%)
Nov 28, 2022 148.44 150.59 144.62 145.25 3,135,143 -3.73(-2.50%)
Nov 25, 2022 147.84 149.74 147.40 148.98 768,302 -0.36(-0.24%)
Nov 23, 2022 143.90 151.85 143.70 149.34 1,518,664 +3.05(+2.08%)
Nov 22, 2022 143.53 146.41 141.22 146.29 1,289,170 +3.09(+2.16%)
Nov 21, 2022 142.00 145.64 141.72 143.20 1,808,881 -3.54(-2.41%)
Nov 18, 2022 152.19 152.48 145.30 146.74 1,650,736 -2.07(-1.39%)
Nov 17, 2022 150.48 151.57 147.69 148.81 1,848,570 -6.58(-4.23%)
Nov 16, 2022 159.45 159.82 153.24 155.39 1,582,647 -5.35(-3.33%)
Nov 15, 2022 159.41 162.50 158.36 160.74 2,803,635 +7.36(+4.80%)
Nov 14, 2022 155.77 155.94 151.94 153.38 2,032,710 -3.57(-2.27%)
Nov 11, 2022 153.12 159.29 150.86 156.95 2,680,204 +3.82(+2.49%)
Nov 10, 2022 145.00 155.43 144.82 153.13 4,396,220 +18.18(+13.47%)
Nov 09, 2022 140.06 140.06 134.14 134.95 1,913,619 -5.23(-3.73%)
Nov 08, 2022 136.82 142.70 134.72 140.18 2,072,157 +3.66(+2.68%)
Nov 07, 2022 135.42 137.63 130.35 136.52 3,038,384 +3.89(+2.93%)
Nov 04, 2022 140.71 141.27 128.72 132.63 5,266,403 -7.59(-5.41%)
Nov 03, 2022 141.19 144.28 139.89 140.22 2,572,398 -3.29(-2.29%)
Nov 02, 2022 152.29 143.41 143.51 2,190,532 -8.09(-5.34%)
Nov 01, 2022 158.48 158.94 151.52 151.60 1,430,459 -4.22(-2.71%)
Oct 31, 2022 157.75 158.65 155.43 155.82 1,221,981 -1.83(-1.16%)
Oct 28, 2022 154.12 157.98 152.53 157.65 1,502,616 +2.41(+1.55%)
Oct 27, 2022 158.37 162.77 154.91 155.24 2,241,189 +0.51(+0.33%)
Oct 26, 2022 152.06 158.02 151.85 154.73 2,753,601 -1.45(-0.93%)
Oct 25, 2022 150.16 157.08 149.68 156.18 2,379,574 +8.23(+5.56%)
Oct 24, 2022 149.42 149.48 143.51 147.95 1,505,751 -1.53(-1.02%)
Oct 21, 2022 144.73 149.73 142.63 149.48 1,431,699 +4.06(+2.79%)
Oct 20, 2022 145.37 149.43 144.24 145.42 1,816,912 -1.08(-0.74%)
Oct 19, 2022 150.79 151.42 145.50 146.50 1,548,338 -6.11(-4.00%)
Oct 18, 2022 152.81 156.62 151.06 152.61 2,224,963 +3.67(+2.46%)
Oct 17, 2022 143.20 149.53 142.67 148.94 3,386,950 +9.35(+6.70%)
Oct 14, 2022 145.22 147.24 139.39 139.59 2,141,378 -3.12(-2.19%)
Oct 13, 2022 138.30 143.56 135.63 142.71 2,556,478 -1.22(-0.85%)
Oct 12, 2022 142.35 144.20 139.96 143.93 2,040,491 +1.23(+0.86%)
Oct 11, 2022 147.00 147.70 141.55 142.70 2,096,924 -5.13(-3.47%)
Oct 10, 2022 153.53 153.53 146.62 147.83 1,029,504 -5.05(-3.30%)
Oct 07, 2022 155.79 157.19 151.71 152.88 1,537,726 -6.62(-4.15%)
Oct 06, 2022 159.31 162.44 158.03 159.50 1,554,500 +0.05(+0.03%)
Oct 05, 2022 156.51 160.52 155.48 159.45 1,257,788 +0.45(+0.28%)
Oct 04, 2022 157.31 160.25 157.31 159.00 1,748,476 +4.75(+3.08%)
Oct 03, 2022 152.68 155.71 151.31 154.25 1,723,471 +2.03(+1.33%)
Sep 30, 2022 156.31 158.41 152.08 152.22 1,878,132 -4.04(-2.59%)
Sep 29, 2022 155.36 156.51 152.13 156.26 2,391,645 -0.59(-0.38%)
Sep 28, 2022 149.76 157.67 149.34 156.85 4,052,245 +7.67(+5.14%)
Sep 27, 2022 149.54 150.83 146.54 149.18 2,154,901 +2.21(+1.50%)
Sep 26, 2022 151.20 153.83 146.92 146.97 2,269,607 -4.27(-2.82%)
Sep 23, 2022 149.50 151.38 146.79 151.24 3,214,866 +0.75(+0.50%)
Sep 22, 2022 150.12 152.21 148.85 150.49 2,511,602 -0.49(-0.32%)
Sep 21, 2022 153.41 157.82 150.92 150.98 2,543,755 -1.67(-1.09%)
Sep 20, 2022 152.72 154.64 151.58 152.65 2,370,704 -2.35(-1.52%)
Sep 19, 2022 151.60 155.03 150.88 155.00 2,009,788 +2.71(+1.78%)
Sep 16, 2022 151.39 156.49 149.39 152.29 5,787,770 -2.04(-1.32%)
Sep 15, 2022 158.57 160.78 154.14 154.33 3,344,921 -5.80(-3.62%)
Sep 14, 2022 161.69 163.67 159.09 160.13 2,426,870 +0.02(+0.01%)
Sep 13, 2022 162.13 164.09 159.83 160.11 3,312,201 -9.64(-5.68%)
Sep 12, 2022 170.98 172.98 169.19 169.75 2,905,304 -0.21(-0.12%)
Sep 09, 2022 168.52 171.29 168.00 169.96 2,040,242 +2.38(+1.42%)
Sep 08, 2022 165.06 169.45 164.13 167.58 2,332,396 +1.81(+1.09%)
Sep 07, 2022 159.85 166.17 159.49 165.77 2,537,846 +5.87(+3.67%)
Sep 06, 2022 158.12 160.06 155.82 159.90 2,333,440 +1.36(+0.86%)
Sep 02, 2022 163.10 164.24 157.43 158.54 2,381,680 -2.56(-1.59%)
Sep 01, 2022 162.42 163.06 157.50 161.10 3,612,523 -3.46(-2.10%)
Aug 31, 2022 166.71 167.92 162.90 164.56 3,466,797 +0.29(+0.18%)
Aug 30, 2022 162.94 165.27 160.03 164.27 3,332,455 +3.41(+2.12%)
Aug 29, 2022 164.14 169.14 160.76 160.86 4,238,666 -5.60(-3.36%)
Aug 26, 2022 176.00 178.56 165.52 166.46 9,966,927 +4.10(+2.53%)
Aug 25, 2022 156.72 162.58 154.11 162.36 4,322,199 +1.98(+1.23%)
Aug 24, 2022 158.36 161.77 157.37 160.38 2,699,089 +2.72(+1.73%)
Aug 23, 2022 161.00 161.42 156.79 157.66 3,313,844 -3.19(-1.98%)
Aug 22, 2022 165.94 165.94 160.09 160.85 2,856,263 -7.33(-4.36%)
Aug 19, 2022 169.61 170.01 166.03 168.18 2,222,169 -4.95(-2.86%)
Aug 18, 2022 175.02 176.00 172.13 173.13 2,039,995 -2.76(-1.57%)
Aug 17, 2022 175.00 176.92 173.79 175.89 2,005,823 -1.90(-1.07%)
Aug 16, 2022 176.70 178.78 175.89 177.79 2,068,069 -1.76(-0.98%)
Aug 15, 2022 175.48 179.83 175.20 179.55 2,583,882 +3.32(+1.88%)
Aug 12, 2022 169.27 176.38 168.69 176.23 3,728,803 +10.15(+6.11%)
Aug 11, 2022 172.30 172.72 165.13 166.08 2,490,999 -5.25(-3.06%)
Aug 10, 2022 171.68 173.05 169.74 171.33 2,429,074 +4.90(+2.94%)
Aug 09, 2022 164.88 166.56 163.28 166.43 2,111,053 -0.37(-0.22%)
Aug 08, 2022 161.63 169.22 161.35 166.80 3,078,441 +5.09(+3.15%)
Aug 05, 2022 158.69 163.26 158.00 161.71 1,812,627 -0.83(-0.51%)
Aug 04, 2022 158.96 162.60 158.12 162.54 1,666,300 +2.18(+1.36%)
Aug 03, 2022 157.42 160.58 156.05 160.36 2,443,081 +5.30(+3.42%)
Aug 02, 2022 153.44 157.61 153.38 155.06 1,277,073 -0.52(-0.33%)
Aug 01, 2022 152.97 156.19 151.70 155.58 1,629,542 +0.48(+0.31%)
Jul 29, 2022 153.50 155.85 150.44 155.10 2,664,939 +2.29(+1.50%)
Jul 28, 2022 149.00 153.50 147.47 152.81 3,186,817 +2.71(+1.81%)
Jul 27, 2022 144.92 150.46 143.12 150.10 2,895,630 +9.19(+6.52%)
Jul 26, 2022 145.26 145.26 140.43 140.91 2,241,748 -4.53(-3.11%)
Jul 25, 2022 148.33 148.33 144.55 145.44 1,623,916 -2.56(-1.73%)
Jul 22, 2022 149.95 152.33 145.93 148.00 1,507,669 -1.78(-1.19%)
Jul 21, 2022 146.75 149.83 145.43 149.78 1,674,959 +2.48(+1.68%)
Jul 20, 2022 143.18 147.67 142.00 147.30 2,039,580 +5.46(+3.85%)
Jul 19, 2022 141.42 143.03 138.47 141.84 2,312,288 +3.10(+2.23%)
Jul 18, 2022 142.74 143.39 138.61 138.74 2,246,922 -1.97(-1.40%)
Jul 15, 2022 138.95 140.74 136.00 140.71 2,764,176 +2.79(+2.02%)
Jul 14, 2022 139.81 140.68 137.38 137.92 2,083,431 -2.13(-1.52%)
Jul 13, 2022 134.27 140.48 134.10 140.05 2,881,580 +2.27(+1.65%)
Jul 12, 2022 144.60 147.48 137.45 137.78 3,909,878 -7.76(-5.33%)
Jul 11, 2022 146.48 147.28 144.01 145.54 1,636,267 -2.47(-1.67%)
Jul 08, 2022 145.04 148.23 144.14 148.01 1,763,028 +0.41(+0.28%)
Jul 07, 2022 145.70 148.53 145.55 147.60 3,103,556 +1.66(+1.14%)
Jul 06, 2022 147.57 147.57 143.61 145.94 2,299,087 -0.43(-0.29%)
Jul 05, 2022 138.54 146.52 138.54 146.37 2,313,282 +4.02(+2.82%)
Jul 01, 2022 140.31 143.28 137.50 142.35 1,677,374 +2.77(+1.98%)
Jun 30, 2022 143.32 143.96 138.05 139.58 3,419,331 -6.73(-4.60%)
Jun 29, 2022 144.52 148.04 143.05 146.31 2,239,692 +2.06(+1.43%)
Jun 28, 2022 148.44 149.93 143.96 144.25 3,280,196 -3.80(-2.57%)
Jun 27, 2022 152.29 153.08 147.51 148.05 4,140,459 -4.00(-2.63%)
Jun 24, 2022 145.13 152.12 144.51 152.05 4,718,080 +9.86(+6.93%)
Jun 23, 2022 137.84 142.61 134.53 142.19 4,968,727 +5.60(+4.10%)
Jun 22, 2022 136.55 139.53 135.05 136.59 6,231,359 -2.01(-1.45%)
Jun 21, 2022 141.83 143.69 138.44 138.60 2,535,171 -0.78(-0.56%)
Jun 17, 2022 136.91 141.95 136.74 139.38 4,522,457 +2.52(+1.84%)
Jun 16, 2022 139.10 140.75 136.27 136.86 2,688,957 -5.95(-4.17%)
Jun 15, 2022 142.81 145.41 139.69 142.81 4,177,985 +3.43(+2.46%)
Jun 14, 2022 144.18 146.01 138.73 139.38 3,559,028 -2.85(-2.00%)
Jun 13, 2022 145.15 146.92 140.84 142.23 3,818,672 -7.05(-4.72%)
Jun 10, 2022 151.09 152.00 146.55 149.28 3,265,480 -4.55(-2.96%)
Jun 09, 2022 158.58 159.50 153.80 153.83 1,724,773 -6.21(-3.88%)
Jun 08, 2022 159.25 161.27 158.57 160.04 1,560,848 +0.79(+0.50%)
Jun 07, 2022 156.36 160.99 156.36 159.25 2,179,776 +0.39(+0.25%)
Jun 06, 2022 165.66 165.82 158.81 158.86 2,116,880 -3.27(-2.02%)
Jun 03, 2022 166.55 168.22 162.00 162.13 3,478,547 -7.31(-4.31%)
Jun 02, 2022 155.70 169.90 155.37 169.44 4,552,867 +12.88(+8.23%)
Jun 01, 2022 158.01 162.27 155.00 156.56 4,519,965 +0.26(+0.17%)
May 31, 2022 158.35 158.69 153.50 156.30 6,661,341 -2.49(-1.57%)
May 27, 2022 156.37 159.96 149.06 158.79 13,368,458 -9.36(-5.57%)
May 26, 2022 164.53 169.96 160.68 168.15 4,914,559 +3.64(+2.21%)
May 25, 2022 159.49 165.95 158.03 164.51 3,028,363 +5.74(+3.62%)
May 24, 2022 162.98 164.09 157.49 158.77 4,155,740 -7.02(-4.23%)
May 23, 2022 167.00 167.17 162.70 165.79 2,674,826 -0.20(-0.12%)
May 20, 2022 168.60 170.40 161.04 165.99 2,792,540 +1.47(+0.89%)
May 19, 2022 163.46 167.44 161.83 164.52 3,750,510 +1.57(+0.96%)
May 18, 2022 170.99 172.28 161.62 162.95 4,081,101 -10.39(-5.99%)
May 17, 2022 173.58 176.68 169.00 173.34 4,700,840 -2.72(-1.54%)
May 16, 2022 179.44 182.62 174.64 176.06 2,165,240 -6.23(-3.42%)
May 13, 2022 175.34 184.07 174.95 182.29 3,815,405 +10.37(+6.03%)
May 12, 2022 171.71 178.26 168.90 171.92 3,450,359 -1.22(-0.70%)
May 11, 2022 179.62 186.81 172.45 173.14 3,500,249 -10.53(-5.73%)
May 10, 2022 181.80 185.52 176.18 183.67 4,306,538 +7.46(+4.23%)
May 09, 2022 185.16 185.24 175.07 176.21 6,410,707 -13.25(-6.99%)
May 06, 2022 193.42 195.30 185.56 189.46 1,999,107 -6.36(-3.25%)
May 05, 2022 204.74 205.38 193.16 195.82 2,574,283 -11.94(-5.75%)
May 04, 2022 201.95 208.82 193.59 207.76 2,752,294 +6.46(+3.21%)
May 03, 2022 207.73 209.06 200.08 201.30 2,852,611 -7.11(-3.41%)
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.