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

Coinbase Global, Inc. (NQ: COIN )

218.08 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 (%)
Jun 30, 2023 73.80 74.97 68.15 71.55 24,594,012 -0.88(-1.21%)
Jun 29, 2023 72.03 74.18 70.83 72.43 14,722,493 +1.68(+2.37%)
Jun 28, 2023 69.00 74.31 69.00 70.75 23,055,020 +0.86(+1.23%)
Jun 27, 2023 63.80 70.37 62.84 69.89 25,423,594 +7.95(+12.84%)
Jun 26, 2023 61.10 66.14 61.00 61.94 20,713,008 +0.47(+0.76%)
Jun 23, 2023 56.85 61.89 55.75 61.47 26,090,628 +3.98(+6.92%)
Jun 22, 2023 58.98 59.28 55.10 57.49 12,820,870 -0.61(-1.05%)
Jun 21, 2023 58.90 59.24 56.82 58.10 20,554,370 +1.01(+1.77%)
Jun 20, 2023 55.90 57.94 53.63 57.09 14,122,084 +1.50(+2.70%)
Jun 16, 2023 55.41 56.28 53.90 55.59 13,754,237 +1.36(+2.50%)
Jun 15, 2023 52.71 54.58 50.93 54.23 11,779,795 +0.34(+0.62%)
Jun 14, 2023 52.81 54.79 51.56 53.90 11,216,188 +1.50(+2.86%)
Jun 13, 2023 51.80 52.66 50.52 52.40 11,551,225 +1.84(+3.64%)
Jun 12, 2023 52.53 52.93 50.10 50.56 12,469,287 -2.72(-5.11%)
Jun 09, 2023 55.00 57.42 52.48 53.28 14,395,518 -1.62(-2.95%)
Jun 08, 2023 52.21 55.05 51.96 54.90 12,760,229 +1.64(+3.08%)
Jun 07, 2023 53.28 54.00 51.70 53.26 18,884,880 +1.65(+3.20%)
Jun 06, 2023 47.10 52.38 46.43 51.61 56,188,604 -7.09(-12.09%)
Jun 05, 2023 63.38 64.44 55.81 58.70 26,388,420 -5.84(-9.05%)
Jun 02, 2023 65.11 65.22 62.00 64.55 8,630,901 +0.98(+1.54%)
Jun 01, 2023 61.80 66.36 60.67 63.57 11,720,019 +1.37(+2.20%)
May 31, 2023 59.30 62.59 59.21 62.20 10,105,755 +1.03(+1.68%)
May 30, 2023 60.10 63.38 59.23 61.17 14,807,800 +4.25(+7.47%)
May 26, 2023 56.86 58.90 56.63 56.92 7,804,166 +0.05(+0.09%)
May 25, 2023 58.56 59.14 55.88 56.87 7,982,817 -1.49(-2.55%)
May 24, 2023 57.78 58.97 56.60 58.36 8,190,753 -0.74(-1.25%)
May 23, 2023 61.00 63.25 58.67 59.10 12,196,534 -1.97(-3.23%)
May 22, 2023 56.89 61.10 55.90 61.07 12,676,840 +4.29(+7.56%)
May 19, 2023 60.57 61.47 56.59 56.78 12,520,679 -3.48(-5.77%)
May 18, 2023 60.47 61.70 58.60 60.26 8,322,620 -0.78(-1.28%)
May 17, 2023 57.49 61.30 57.30 61.04 8,988,402 +3.16(+5.46%)
May 16, 2023 58.68 60.11 57.14 57.88 7,865,086 -2.89(-4.76%)
May 15, 2023 58.40 61.30 57.20 60.77 9,425,140 +3.43(+5.98%)
May 12, 2023 60.89 61.13 56.77 57.34 9,110,957 -3.01(-4.99%)
May 11, 2023 62.41 63.11 59.77 60.35 8,832,632 -2.29(-3.66%)
May 10, 2023 61.45 63.75 59.89 62.64 15,476,463 +2.43(+4.04%)
May 09, 2023 57.90 60.24 56.59 60.21 9,629,018 +2.11(+3.63%)
May 08, 2023 55.90 58.80 54.61 58.10 15,252,187 -0.14(-0.24%)
May 05, 2023 54.04 58.58 53.75 58.24 25,585,668 +9.02(+18.33%)
May 04, 2023 48.72 50.47 47.65 49.22 12,996,308 +0.73(+1.51%)
May 03, 2023 50.15 51.60 48.31 48.49 13,300,268 -2.83(-5.51%)
May 02, 2023 50.20 52.14 48.26 51.32 16,767,723 +1.18(+2.35%)
May 01, 2023 53.17 54.38 48.45 50.14 18,411,070 -3.65(-6.79%)
Apr 28, 2023 53.65 54.52 52.17 53.79 11,635,677 -0.38(-0.70%)
Apr 27, 2023 54.67 55.72 53.58 54.17 11,980,687 +0.28(+0.52%)
Apr 26, 2023 59.51 59.51 53.60 53.89 16,758,101 -1.66(-2.99%)
Apr 25, 2023 55.71 56.09 53.62 55.55 14,362,391 +0.80(+1.46%)
Apr 24, 2023 58.96 59.09 54.08 54.75 21,126,422 -4.29(-7.27%)
Apr 21, 2023 61.08 61.45 58.70 59.04 13,235,154 -1.46(-2.41%)
Apr 20, 2023 63.23 65.33 60.17 60.50 11,438,997 -3.94(-6.11%)
Apr 19, 2023 64.36 65.94 63.40 64.44 10,291,393 -2.82(-4.19%)
Apr 18, 2023 70.39 71.79 66.55 67.26 14,822,723 -0.46(-0.68%)
Apr 17, 2023 67.12 68.05 64.90 67.72 13,335,395 -2.19(-3.13%)
Apr 14, 2023 69.30 71.70 67.87 69.91 12,887,243 +0.96(+1.39%)
Apr 13, 2023 69.89 72.53 68.05 68.95 19,701,356 +1.11(+1.64%)
Apr 12, 2023 70.77 72.02 66.23 67.84 16,752,301 -2.35(-3.35%)
Apr 11, 2023 68.09 72.61 67.24 70.19 25,338,042 +4.06(+6.14%)
Apr 10, 2023 61.37 66.19 59.66 66.13 14,348,734 +4.69(+7.63%)
Apr 06, 2023 59.57 62.74 58.20 61.44 11,877,292 +0.66(+1.09%)
Apr 05, 2023 62.54 63.05 59.22 60.78 10,781,075 -1.76(-2.81%)
Apr 04, 2023 64.66 65.40 60.95 62.54 11,645,901 -1.07(-1.68%)
Apr 03, 2023 66.01 68.33 62.70 63.61 14,025,038 -3.96(-5.86%)
Mar 31, 2023 64.70 68.57 63.93 67.57 15,926,663 +3.41(+5.31%)
Mar 30, 2023 66.53 67.17 63.68 64.16 11,553,085 -1.14(-1.75%)
Mar 29, 2023 65.42 68.63 63.77 65.30 17,658,440 +2.26(+3.59%)
Mar 28, 2023 62.32 64.05 61.11 63.04 11,623,914 +0.50(+0.80%)
Mar 27, 2023 67.20 67.60 60.51 62.54 23,509,952 -5.29(-7.80%)
Mar 24, 2023 64.18 68.73 63.53 67.83 21,642,232 +1.53(+2.31%)
Mar 23, 2023 61.85 70.00 61.51 66.30 43,129,048 -10.84(-14.05%)
Mar 22, 2023 84.25 85.38 76.86 77.14 23,877,216 -6.85(-8.16%)
Mar 21, 2023 76.24 85.05 75.77 83.99 22,973,996 +8.85(+11.78%)
Mar 20, 2023 76.76 77.06 72.87 75.14 19,012,042 +0.16(+0.21%)
Mar 17, 2023 70.52 76.80 69.10 74.98 31,006,176 +7.20(+10.62%)
Mar 16, 2023 64.40 68.62 63.12 67.78 15,511,235 +3.31(+5.13%)
Mar 15, 2023 61.90 66.29 61.18 64.47 20,813,932 +1.82(+2.91%)
Mar 14, 2023 65.45 66.21 61.10 62.65 25,154,610 +3.48(+5.88%)
Mar 13, 2023 54.71 61.10 50.77 59.17 31,413,248 +5.73(+10.72%)
Mar 10, 2023 56.39 56.41 51.57 53.44 25,773,196 -4.65(-8.00%)
Mar 09, 2023 62.39 64.12 57.21 58.09 20,925,016 -4.92(-7.81%)
Mar 08, 2023 61.20 65.46 60.35 63.01 15,355,957 +1.12(+1.81%)
Mar 07, 2023 62.80 64.66 60.59 61.89 15,804,922 -0.88(-1.40%)
Mar 06, 2023 64.60 69.82 62.64 62.77 19,793,056 -1.74(-2.70%)
Mar 03, 2023 61.64 65.56 61.38 64.51 17,579,040 +0.81(+1.27%)
Mar 02, 2023 61.07 63.90 57.50 63.70 18,099,640 -0.97(-1.50%)
Mar 01, 2023 65.30 66.79 63.09 64.67 15,741,612 -0.16(-0.25%)
Feb 28, 2023 59.67 67.50 59.42 64.83 24,804,074 +5.87(+9.96%)
Feb 27, 2023 59.94 60.97 58.17 58.96 13,017,594 +0.52(+0.89%)
Feb 24, 2023 60.88 61.59 56.80 58.44 14,546,202 -3.92(-6.29%)
Feb 23, 2023 63.96 64.65 59.89 62.36 16,671,873 +1.18(+1.93%)
Feb 22, 2023 62.50 67.48 57.35 61.18 32,880,550 -0.89(-1.43%)
Feb 21, 2023 63.32 66.87 61.85 62.07 19,627,420 -3.13(-4.80%)
Feb 17, 2023 64.94 67.90 61.51 65.20 23,252,256 -0.39(-0.59%)
Feb 16, 2023 65.90 73.30 63.91 65.59 31,578,340 -3.75(-5.41%)
Feb 15, 2023 60.21 69.46 59.46 69.34 25,557,368 +10.31(+17.47%)
Feb 14, 2023 56.33 61.08 55.03 59.03 23,902,258 +2.63(+4.66%)
Feb 13, 2023 55.52 57.09 53.66 56.40 14,402,957 -0.69(-1.21%)
Feb 10, 2023 58.26 61.74 55.97 57.09 17,359,978 -2.54(-4.26%)
Feb 09, 2023 68.49 68.93 59.00 59.63 23,849,616 -9.81(-14.13%)
Feb 08, 2023 70.83 73.97 68.30 69.44 11,576,426 -1.98(-2.77%)
Feb 07, 2023 73.43 73.48 67.30 71.42 19,784,468 -3.17(-4.25%)
Feb 06, 2023 73.18 75.98 70.52 74.59 17,956,188 -0.04(-0.05%)
Feb 03, 2023 73.72 87.63 73.02 74.63 37,125,608 -6.83(-8.38%)
Feb 02, 2023 68.46 85.54 68.31 81.46 43,833,024 +15.76(+23.99%)
Feb 01, 2023 59.08 66.22 56.65 65.70 18,628,908 +7.22(+12.35%)
Jan 31, 2023 57.70 60.44 55.91 58.48 14,721,068 +2.32(+4.13%)
Jan 30, 2023 60.01 61.86 55.67 56.16 14,523,041 -5.21(-8.49%)
Jan 27, 2023 52.94 62.29 52.41 61.37 24,431,128 +8.35(+15.75%)
Jan 26, 2023 56.06 56.10 51.97 53.02 12,569,889 +0.26(+0.49%)
Jan 25, 2023 51.50 53.41 49.60 52.76 13,296,638 -0.80(-1.48%)
Jan 24, 2023 54.20 56.47 53.34 53.55 12,289,504 -2.41(-4.30%)
Jan 23, 2023 55.00 56.69 53.21 55.96 17,717,732 +0.80(+1.45%)
Jan 20, 2023 50.38 55.19 48.80 55.16 15,433,996 +5.74(+11.61%)
Jan 19, 2023 49.21 51.00 47.92 49.42 14,034,678 -0.79(-1.57%)
Jan 18, 2023 54.22 57.33 50.00 50.21 24,827,782 -3.93(-7.26%)
Jan 17, 2023 53.31 54.98 50.70 54.14 23,433,096 +4.16(+8.32%)
Jan 13, 2023 46.24 50.63 45.38 49.98 22,437,828 +2.43(+5.11%)
Jan 12, 2023 45.15 47.65 41.67 47.55 20,475,896 +3.76(+8.59%)
Jan 11, 2023 41.96 43.84 40.63 43.79 16,018,112 +0.56(+1.30%)
Jan 10, 2023 37.76 43.29 37.76 43.23 24,443,374 +4.96(+12.96%)
Jan 09, 2023 35.19 39.38 34.72 38.27 18,871,382 +5.01(+15.06%)
Jan 06, 2023 33.67 33.75 31.55 33.26 15,527,848 -0.27(-0.81%)
Jan 05, 2023 34.71 35.26 32.75 33.53 16,910,532 -4.17(-11.06%)
Jan 04, 2023 34.59 38.50 34.54 37.70 17,716,192 +4.10(+12.20%)
Jan 03, 2023 36.49 36.93 33.37 33.60 8,500,465 -1.79(-5.06%)
Dec 30, 2022 33.96 35.87 33.63 35.39 8,398,010 +0.61(+1.75%)
Dec 29, 2022 33.45 35.33 33.37 34.78 7,667,009 +2.25(+6.92%)
Dec 28, 2022 32.58 33.48 31.83 32.53 7,809,502 -0.12(-0.37%)
Dec 27, 2022 34.50 34.56 32.44 32.65 10,928,256 -2.84(-8.00%)
Dec 23, 2022 34.77 35.98 33.67 35.49 8,242,306 +0.90(+2.60%)
Dec 22, 2022 34.93 35.35 32.95 34.59 10,324,356 -0.56(-1.59%)
Dec 21, 2022 35.31 36.10 34.80 35.15 6,977,699 +0.18(+0.51%)
Dec 20, 2022 34.75 36.86 34.35 34.97 9,797,417 -0.20(-0.57%)
Dec 19, 2022 35.97 36.68 34.51 35.17 11,154,770 -1.43(-3.91%)
Dec 16, 2022 37.40 38.01 34.71 36.60 18,248,460 -1.38(-3.63%)
Dec 15, 2022 38.95 39.60 37.44 37.98 11,981,754 -2.20(-5.48%)
Dec 14, 2022 39.41 41.90 38.82 40.18 16,096,699 +1.48(+3.82%)
Dec 13, 2022 46.01 46.33 38.50 38.70 20,500,832 -3.90(-9.15%)
Dec 12, 2022 39.98 42.65 39.65 42.60 9,941,282 +2.36(+5.86%)
Dec 09, 2022 41.60 42.32 40.15 40.24 10,030,266 -2.57(-6.00%)
Dec 08, 2022 41.56 43.90 40.30 42.81 9,351,486 +1.55(+3.76%)
Dec 07, 2022 41.88 43.20 40.55 41.26 10,808,458 -1.15(-2.71%)
Dec 06, 2022 45.60 46.65 41.73 42.41 12,114,625 -3.59(-7.80%)
Dec 05, 2022 47.98 49.85 45.63 46.00 11,207,756 -1.67(-3.50%)
Dec 02, 2022 43.97 47.70 43.73 47.67 10,372,118 +2.40(+5.30%)
Dec 01, 2022 45.82 47.19 44.44 45.27 11,558,327 -0.46(-1.01%)
Nov 30, 2022 43.71 45.88 41.51 45.73 15,516,324 +2.62(+6.08%)
Nov 29, 2022 42.91 44.65 42.70 43.11 9,030,199 +0.60(+1.41%)
Nov 28, 2022 43.30 44.90 42.02 42.51 10,499,398 -1.77(-4.00%)
Nov 25, 2022 44.76 45.24 43.70 44.28 6,467,092 -1.29(-2.83%)
Nov 23, 2022 43.85 46.17 42.21 45.57 14,665,898 +2.18(+5.02%)
Nov 22, 2022 42.35 44.40 41.61 43.39 20,760,136 +2.16(+5.24%)
Nov 21, 2022 43.60 44.64 40.61 41.23 22,320,922 -4.03(-8.90%)
Nov 18, 2022 48.80 49.00 44.31 45.26 20,287,372 -3.53(-7.24%)
Nov 17, 2022 46.67 49.97 45.18 48.79 17,939,556 -0.04(-0.08%)
Nov 16, 2022 52.83 54.03 48.00 48.83 24,057,920 -6.70(-12.07%)
Nov 15, 2022 55.00 58.00 54.60 55.53 14,759,832 +2.31(+4.34%)
Nov 14, 2022 55.69 55.74 52.60 53.22 16,111,633 -4.24(-7.38%)
Nov 11, 2022 47.50 58.29 46.25 57.46 30,584,532 +6.54(+12.84%)
Nov 10, 2022 51.04 53.93 49.02 50.92 30,737,536 +4.94(+10.74%)
Nov 09, 2022 47.09 49.69 44.62 45.98 42,176,688 -4.85(-9.54%)
Nov 08, 2022 54.50 58.45 47.69 50.83 61,766,904 -6.14(-10.78%)
Nov 07, 2022 60.00 60.99 54.22 56.97 13,637,354 -1.85(-3.15%)
Nov 04, 2022 60.40 63.43 56.40 58.82 18,901,396 +3.02(+5.41%)
Nov 03, 2022 59.40 61.88 55.75 55.80 14,202,020 -4.91(-8.09%)
Nov 02, 2022 63.40 60.55 60.71 12,695,991 -2.58(-4.08%)
Nov 01, 2022 69.00 69.71 63.13 63.29 8,228,400 -2.96(-4.47%)
Oct 31, 2022 72.37 74.65 66.14 66.25 10,637,683 -5.82(-8.08%)
Oct 28, 2022 72.00 73.72 69.35 72.07 7,372,126 -0.40(-0.55%)
Oct 27, 2022 74.51 75.65 71.51 72.47 5,964,332 -1.34(-1.82%)
Oct 26, 2022 75.28 78.29 73.10 73.81 14,128,674 -1.24(-1.65%)
Oct 25, 2022 67.01 75.40 66.96 75.05 14,424,618 +8.66(+13.04%)
Oct 24, 2022 67.40 68.15 63.68 66.39 8,109,537 +0.01(+0.02%)
Oct 21, 2022 63.40 66.63 61.70 66.38 9,156,383 +2.79(+4.39%)
Oct 20, 2022 63.14 67.43 62.70 63.59 8,934,494 +0.40(+0.63%)
Oct 19, 2022 64.82 66.89 62.55 63.19 8,587,145 -3.02(-4.56%)
Oct 18, 2022 72.90 73.90 65.33 66.21 13,864,612 -2.96(-4.28%)
Oct 17, 2022 66.48 70.95 66.34 69.17 11,248,446 +5.58(+8.77%)
Oct 14, 2022 71.85 73.79 63.38 63.59 13,711,689 -5.67(-8.19%)
Oct 13, 2022 63.66 69.63 61.06 69.26 18,337,106 -0.69(-0.99%)
Oct 12, 2022 69.74 71.85 67.82 69.95 8,986,421 -0.21(-0.30%)
Oct 11, 2022 67.61 72.69 65.03 70.16 17,698,032 +3.12(+4.65%)
Oct 10, 2022 67.58 69.26 65.43 67.04 7,701,983 +0.04(+0.06%)
Oct 07, 2022 70.85 71.10 65.50 67.00 11,427,965 -6.91(-9.35%)
Oct 06, 2022 73.07 76.28 71.34 73.91 11,088,274 +0.94(+1.29%)
Oct 05, 2022 71.80 73.48 69.28 72.97 9,208,448 -1.53(-2.05%)
Oct 04, 2022 69.09 74.63 69.08 74.50 11,866,109 +8.55(+12.96%)
Oct 03, 2022 64.95 67.86 61.92 65.95 10,928,535 +1.46(+2.26%)
Sep 30, 2022 61.25 67.59 61.07 64.49 10,210,276 +2.55(+4.12%)
Sep 29, 2022 64.62 65.03 60.26 61.94 11,500,639 -5.37(-7.98%)
Sep 28, 2022 62.80 67.74 62.76 67.31 8,472,820 +4.26(+6.76%)
Sep 27, 2022 65.29 67.55 61.88 63.05 11,847,683 +0.77(+1.24%)
Sep 26, 2022 62.98 66.33 62.18 62.28 9,552,137 +0.40(+0.65%)
Sep 23, 2022 61.56 63.15 59.43 61.88 10,932,936 -1.06(-1.68%)
Sep 22, 2022 67.40 68.98 62.31 62.94 11,138,750 -4.70(-6.95%)
Sep 21, 2022 68.90 72.24 67.43 67.64 12,326,758 -0.30(-0.44%)
Sep 20, 2022 68.09 69.80 66.17 67.94 7,967,845 -1.99(-2.85%)
Sep 19, 2022 71.88 72.54 67.00 69.93 13,111,394 -4.07(-5.50%)
Sep 16, 2022 75.15 76.37 73.60 74.00 17,088,984 -3.23(-4.18%)
Sep 15, 2022 77.63 82.00 76.62 77.23 10,942,126 -1.47(-1.87%)
Sep 14, 2022 75.30 79.20 74.11 78.70 10,817,414 +3.45(+4.58%)
Sep 13, 2022 75.34 78.09 74.35 75.25 11,221,215 -7.30(-8.84%)
Sep 12, 2022 82.60 84.58 80.60 82.55 12,543,576 +1.68(+2.08%)
Sep 09, 2022 78.20 81.04 75.15 80.87 15,393,470 +7.79(+10.66%)
Sep 08, 2022 66.36 73.33 65.50 73.08 9,230,947 +4.83(+7.08%)
Sep 07, 2022 62.00 68.77 61.83 68.25 8,404,408 +5.47(+8.71%)
Sep 06, 2022 65.56 66.88 62.60 62.78 7,471,754 -2.48(-3.80%)
Sep 02, 2022 67.71 68.14 63.82 65.26 6,392,851 -0.27(-0.41%)
Sep 01, 2022 65.55 65.99 61.91 65.53 8,041,562 -1.27(-1.90%)
Aug 31, 2022 68.70 70.38 66.66 66.80 6,695,089 -0.23(-0.34%)
Aug 30, 2022 67.96 69.45 64.63 67.03 8,292,015 +0.69(+1.04%)
Aug 29, 2022 65.51 69.40 65.46 66.34 7,933,992 -0.40(-0.60%)
Aug 26, 2022 71.71 71.80 65.34 66.74 9,797,325 -4.63(-6.49%)
Aug 25, 2022 71.84 72.45 68.52 71.37 8,551,851 -0.11(-0.15%)
Aug 24, 2022 71.88 74.32 70.71 71.48 6,664,674 +0.30(+0.42%)
Aug 23, 2022 71.95 76.41 70.60 71.18 9,575,714 -0.29(-0.41%)
Aug 22, 2022 70.91 74.94 70.29 71.47 9,071,790 -2.59(-3.50%)
Aug 19, 2022 76.00 78.25 74.01 74.06 13,727,963 -9.41(-11.27%)
Aug 18, 2022 86.33 86.36 81.42 83.47 7,912,470 -1.97(-2.31%)
Aug 17, 2022 87.50 88.64 84.77 85.44 10,688,015 -4.95(-5.48%)
Aug 16, 2022 90.55 95.50 84.24 90.39 17,044,120 -1.58(-1.72%)
Aug 15, 2022 89.11 93.68 88.59 91.97 10,993,336 +1.48(+1.64%)
Aug 12, 2022 85.23 92.48 83.29 90.49 13,755,267 +6.49(+7.73%)
Aug 11, 2022 97.25 98.70 82.31 84.00 23,231,298 -10.14(-10.77%)
Aug 10, 2022 89.98 95.00 88.00 94.14 23,806,932 +6.46(+7.37%)
Aug 09, 2022 93.89 93.89 85.60 87.68 17,338,632 -10.34(-10.55%)
Aug 08, 2022 97.84 103.55 93.81 98.02 18,876,304 +4.97(+5.34%)
Aug 05, 2022 86.58 98.87 86.52 93.05 24,866,716 +4.15(+4.67%)
Aug 04, 2022 106.10 116.30 86.78 88.90 54,313,752 +8.09(+10.01%)
Aug 03, 2022 69.05 82.25 67.61 80.81 24,771,128 +13.58(+20.20%)
Aug 02, 2022 60.91 69.59 60.80 67.23 12,135,533 +4.53(+7.22%)
Aug 01, 2022 61.19 63.62 59.42 62.70 7,348,743 -0.26(-0.41%)
Jul 29, 2022 60.14 64.23 59.77 62.96 9,113,762 +0.71(+1.14%)
Jul 28, 2022 58.24 62.95 55.59 62.25 13,662,009 +3.42(+5.81%)
Jul 27, 2022 54.87 60.61 53.12 58.83 18,222,574 +5.90(+11.15%)
Jul 26, 2022 61.69 62.89 52.63 52.93 26,838,574 -14.10(-21.04%)
Jul 25, 2022 68.93 69.98 66.30 67.03 8,771,552 -3.79(-5.35%)
Jul 22, 2022 76.20 76.57 69.09 70.82 12,013,629 -3.16(-4.27%)
Jul 21, 2022 71.00 76.62 70.28 73.98 17,288,476 -1.29(-1.71%)
Jul 20, 2022 67.08 79.00 67.05 75.27 33,994,516 +9.44(+14.34%)
Jul 19, 2022 60.86 65.98 57.78 65.83 19,196,530 +7.16(+12.20%)
Jul 18, 2022 56.71 63.38 56.69 58.67 21,178,494 +4.88(+9.07%)
Jul 15, 2022 54.35 56.55 51.93 53.79 10,714,334 +0.37(+0.69%)
Jul 14, 2022 52.33 54.71 50.34 53.42 9,669,176 +0.32(+0.60%)
Jul 13, 2022 51.68 54.73 50.40 53.10 9,413,482 -1.14(-2.10%)
Jul 12, 2022 53.70 56.11 52.62 54.24 8,460,918 +0.36(+0.67%)
Jul 11, 2022 57.53 58.43 53.30 53.88 10,737,299 -6.41(-10.63%)
Jul 08, 2022 55.61 63.70 54.51 60.29 17,950,572 +2.83(+4.93%)
Jul 07, 2022 52.14 57.65 52.14 57.46 12,310,023 +5.75(+11.12%)
Jul 06, 2022 54.17 56.27 51.40 51.71 11,843,777 -3.70(-6.68%)
Jul 05, 2022 48.13 55.82 45.95 55.41 13,098,494 +6.37(+12.99%)
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.