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

Coinbase Global, Inc. (NQ: COIN )

200.92 -9.53 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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 24,057,912 -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%)
Jul 01, 2022 47.99 50.16 47.52 49.04 8,556,581 +2.02(+4.30%)
Jun 30, 2022 48.20 48.40 44.15 47.02 12,908,893 -2.73(-5.49%)
Jun 29, 2022 50.50 51.46 48.59 49.75 9,771,748 -1.43(-2.79%)
Jun 28, 2022 56.26 57.25 50.33 51.18 10,271,242 -4.78(-8.54%)
Jun 27, 2022 59.56 60.45 55.02 55.96 15,185,006 -6.75(-10.76%)
Jun 24, 2022 60.00 64.09 59.33 62.71 24,381,470 +3.83(+6.50%)
Jun 23, 2022 53.60 59.62 51.83 58.88 15,822,895 +6.97(+13.43%)
Jun 22, 2022 53.87 56.75 51.56 51.91 18,919,120 -5.58(-9.71%)
Jun 21, 2022 54.20 60.75 54.10 57.49 16,906,874 +6.27(+12.24%)
Jun 17, 2022 50.12 52.80 49.28 51.22 11,810,006 -0.05(-0.10%)
Jun 16, 2022 52.58 54.43 50.08 51.27 13,140,897 -3.74(-6.80%)
Jun 15, 2022 50.94 56.66 50.45 55.01 16,302,057 +3.43(+6.65%)
Jun 14, 2022 52.50 53.29 48.81 51.58 17,422,324 -0.43(-0.83%)
Jun 13, 2022 46.18 54.30 46.00 52.01 28,927,540 -6.70(-11.41%)
Jun 10, 2022 60.00 61.63 57.77 58.71 11,001,168 -5.05(-7.92%)
Jun 09, 2022 69.08 69.38 63.12 63.76 9,342,681 -5.44(-7.86%)
Jun 08, 2022 69.23 72.98 68.30 69.20 6,273,667 -0.37(-0.53%)
Jun 07, 2022 67.31 69.97 64.36 69.57 8,472,598 -1.10(-1.56%)
Jun 06, 2022 70.76 74.11 68.43 70.67 9,348,961 +3.98(+5.97%)
Jun 03, 2022 69.39 70.50 65.61 66.69 10,213,689 -7.13(-9.66%)
Jun 02, 2022 67.80 74.48 67.28 73.82 8,634,096 +5.19(+7.56%)
Jun 01, 2022 77.50 77.80 67.80 68.63 14,597,541 -9.47(-12.13%)
May 31, 2022 80.00 83.32 75.60 78.10 22,605,140 +2.78(+3.69%)
May 27, 2022 69.84 77.18 69.84 75.32 14,112,856 +5.45(+7.80%)
May 26, 2022 63.97 71.17 62.30 69.87 11,983,069 +2.70(+4.02%)
May 25, 2022 61.07 68.50 60.99 67.17 11,054,593 +5.81(+9.47%)
May 24, 2022 64.56 64.56 59.12 61.36 10,701,757 -4.74(-7.17%)
May 23, 2022 65.54 68.65 62.35 66.10 12,038,383 -0.05(-0.08%)
May 20, 2022 69.37 70.74 62.05 66.15 15,069,947 -1.27(-1.88%)
May 19, 2022 65.00 70.98 63.61 67.42 15,387,949 +4.39(+6.96%)
May 18, 2022 67.69 71.81 61.94 63.03 17,406,964 -6.97(-9.96%)
May 17, 2022 66.20 70.50 63.11 70.00 15,855,742 +8.30(+13.45%)
May 16, 2022 68.06 68.08 60.51 61.70 18,635,768 -6.17(-9.09%)
May 13, 2022 69.26 74.25 65.50 67.87 38,268,352 +9.37(+16.02%)
May 12, 2022 48.54 60.30 40.90 58.50 58,738,988 +4.78(+8.90%)
May 11, 2022 54.85 61.28 50.15 53.72 67,024,296 -19.27(-26.40%)
May 10, 2022 87.00 89.38 70.19 72.99 31,588,700 -10.52(-12.60%)
May 09, 2022 96.00 96.43 81.78 83.51 16,828,774 -20.23(-19.50%)
May 06, 2022 112.50 112.50 100.25 103.74 9,030,744 -10.51(-9.20%)
May 05, 2022 125.00 125.64 112.05 114.25 7,322,469 -15.90(-12.22%)
May 04, 2022 124.00 132.81 116.20 130.15 6,484,613 +6.59(+5.33%)
May 03, 2022 120.23 129.40 119.97 123.56 5,050,260 +2.22(+1.83%)
May 02, 2022 113.07 122.29 111.80 121.34 6,233,182 +8.63(+7.66%)
Apr 29, 2022 121.10 129.09 112.14 112.71 5,761,034 -9.98(-8.13%)
Apr 28, 2022 123.69 126.39 113.32 122.69 8,074,333 +0.14(+0.11%)
Apr 27, 2022 125.28 130.71 121.98 122.55 4,652,289 -4.60(-3.62%)
Apr 26, 2022 135.31 136.77 126.52 127.15 3,714,980 -7.99(-5.91%)
Apr 25, 2022 130.01 137.35 129.29 135.14 4,064,961 +3.62(+2.75%)
Apr 22, 2022 137.29 141.20 131.25 131.52 5,173,933 -5.80(-4.22%)
Apr 21, 2022 151.97 153.44 135.31 137.32 6,250,885 -9.81(-6.67%)
Apr 20, 2022 154.93 154.96 144.85 147.13 3,484,086 -4.14(-2.74%)
Apr 19, 2022 146.02 152.10 144.45 151.27 2,914,497 +6.11(+4.21%)
Apr 18, 2022 145.45 149.50 140.53 145.16 4,662,885 -2.13(-1.45%)
Apr 14, 2022 153.54 154.00 146.82 147.29 4,082,273 -7.50(-4.85%)
Apr 13, 2022 149.03 156.16 147.80 154.79 3,736,703 +4.94(+3.30%)
Apr 12, 2022 158.07 162.44 149.41 149.85 4,648,909 -4.02(-2.61%)
Apr 11, 2022 156.57 157.56 151.73 153.87 4,301,146 -7.07(-4.39%)
Apr 08, 2022 165.21 166.00 160.13 160.94 2,950,965 -5.25(-3.16%)
Apr 07, 2022 166.71 169.41 160.68 166.19 3,092,842 -0.65(-0.39%)
Apr 06, 2022 172.83 174.32 165.01 166.84 4,670,648 -10.33(-5.83%)
Apr 05, 2022 189.76 191.32 176.26 177.17 5,010,753 -14.48(-7.56%)
Apr 04, 2022 187.34 193.07 186.16 191.65 2,492,518 +4.69(+2.51%)
Apr 01, 2022 189.86 191.87 184.38 186.96 2,975,983 -2.90(-1.53%)
Mar 31, 2022 197.25 198.08 189.56 189.86 2,997,601 -6.84(-3.48%)
Mar 30, 2022 201.29 206.33 194.75 196.70 3,763,014 -7.83(-3.83%)
Mar 29, 2022 198.95 206.79 194.05 204.53 4,810,149 +3.12(+1.55%)
Mar 28, 2022 193.31 203.27 193.01 201.41 6,618,601 +14.70(+7.87%)
Mar 25, 2022 192.00 195.70 182.79 186.71 3,598,302 -3.48(-1.83%)
Mar 24, 2022 185.26 192.00 179.50 190.19 3,532,404 +7.08(+3.87%)
Mar 23, 2022 184.72 189.55 181.80 183.11 2,309,505 -2.97(-1.60%)
Mar 22, 2022 180.50 188.81 178.50 186.08 4,073,952 +9.27(+5.24%)
Mar 21, 2022 181.80 183.59 171.70 176.81 4,238,890 -9.13(-4.91%)
Mar 18, 2022 175.03 186.69 175.00 185.94 4,835,745 +8.72(+4.92%)
Mar 17, 2022 170.73 177.50 168.00 177.22 2,974,194 +4.69(+2.72%)
Mar 16, 2022 160.46 173.06 160.00 172.53 5,971,837 +16.55(+10.61%)
Mar 15, 2022 152.90 156.42 150.12 155.98 4,241,992 +2.79(+1.82%)
Mar 14, 2022 159.99 161.70 150.42 153.19 4,442,317 -6.88(-4.30%)
Mar 11, 2022 175.35 175.75 160.00 160.07 3,660,569 -12.90(-7.46%)
Mar 10, 2022 173.13 174.49 168.10 172.97 2,665,854 -6.00(-3.35%)
Mar 09, 2022 174.26 181.45 173.51 178.97 4,937,250 +16.98(+10.48%)
Mar 08, 2022 160.10 168.35 156.53 161.99 3,821,991 +0.85(+0.53%)
Mar 07, 2022 168.25 172.98 160.23 161.14 4,413,373 -4.61(-2.78%)
Mar 04, 2022 177.60 178.66 162.16 165.75 5,861,415 -12.28(-6.90%)
Mar 03, 2022 194.71 194.92 177.15 178.03 3,696,824 -16.47(-8.47%)
Mar 02, 2022 192.26 196.15 189.51 194.50 3,406,507 -1.67(-0.85%)
Mar 01, 2022 196.28 205.88 189.63 196.17 7,768,713 +5.40(+2.83%)
Feb 28, 2022 172.50 192.23 172.09 190.77 8,008,266 +13.94(+7.88%)
Feb 25, 2022 180.24 179.99 172.28 176.83 6,836,809 -2.73(-1.52%)
Feb 24, 2022 159.08 183.00 155.92 179.56 8,040,986 +6.82(+3.95%)
Feb 23, 2022 180.69 183.34 171.77 172.74 3,879,016 -4.02(-2.27%)
Feb 22, 2022 180.87 185.75 173.16 176.76 4,464,623 -12.40(-6.56%)
Feb 18, 2022 189.16 0 -2.76(-1.44%)
Feb 17, 2022 202.10 206.31 188.93 191.92 4,730,926 -16.04(-7.71%)
Feb 16, 2022 205.38 214.02 203.83 207.96 3,590,855 -0.99(-0.47%)
Feb 15, 2022 202.31 209.31 201.18 208.95 3,696,768 +13.70(+7.02%)
Feb 14, 2022 193.48 203.56 193.46 195.25 4,415,708 +0.72(+0.37%)
Feb 11, 2022 205.80 205.98 191.02 194.53 5,054,260 -10.24(-5.00%)
Feb 10, 2022 210.57 217.49 202.86 204.77 4,554,287 -9.73(-4.54%)
Feb 09, 2022 210.18 215.25 207.61 214.50 3,804,920 +5.77(+2.76%)
Feb 08, 2022 200.37 209.25 196.75 208.73 4,632,805 +2.99(+1.45%)
Feb 07, 2022 198.70 211.11 198.39 205.74 6,667,769 +11.30(+5.81%)
Feb 04, 2022 181.02 197.00 177.45 194.44 4,397,915 +13.13(+7.24%)
Feb 03, 2022 182.26 189.30 181.31 3,411,039 -6.06(-3.23%)
Feb 02, 2022 195.81 197.00 181.73 187.37 3,843,357 -10.36(-5.24%)
Feb 01, 2022 197.97 201.45 188.62 197.73 5,150,925 +20.15(+11.35%)
Jan 28, 2022 169.10 181.75 162.20 177.58 6,475,785 +7.38(+4.34%)
Jan 27, 2022 182.03 182.75 168.58 170.20 5,535,330 -8.44(-4.72%)
Jan 26, 2022 193.60 198.06 177.00 178.64 9,197,764 -6.99(-3.77%)
Jan 25, 2022 185.16 191.00 177.15 185.63 6,258,762 -5.85(-3.06%)
Jan 24, 2022 173.18 191.86 162.51 191.48 12,981,572 -0.49(-0.26%)
Jan 21, 2022 209.98 210.19 186.86 191.97 13,645,094 -29.65(-13.38%)
Jan 20, 2022 222.30 232.00 220.84 221.62 3,653,027 +2.12(+0.97%)
Jan 19, 2022 224.24 227.17 218.82 219.50 2,969,139 -2.50(-1.13%)
Jan 18, 2022 226.82 227.19 219.60 222.00 3,485,383 -8.03(-3.49%)
Jan 14, 2022 230.03 0 +1.80(+0.79%)
Jan 13, 2022 241.99 242.87 227.19 228.23 3,804,097 -6.47(-2.76%)
Jan 12, 2022 242.11 246.27 234.42 234.70 3,898,327 -2.53(-1.07%)
Jan 11, 2022 225.50 238.00 222.18 237.23 5,581,371 +12.22(+5.43%)
Jan 10, 2022 224.43 225.26 214.64 225.01 6,795,006 -7.32(-3.15%)
Jan 07, 2022 233.63 238.48 227.59 232.33 3,312,007 -1.67(-0.71%)
Jan 06, 2022 233.19 235.98 224.88 234.00 5,226,363 -0.23(-0.10%)
Jan 05, 2022 247.71 248.69 232.86 234.23 5,184,853 -15.92(-6.36%)
Jan 04, 2022 253.05 258.81 244.14 250.15 3,639,777 -0.90(-0.36%)
Jan 03, 2022 256.27 261.63 250.64 251.05 3,353,635 -1.32(-0.52%)
Dec 31, 2021 255.81 259.21 251.52 252.37 2,360,292 -5.76(-2.23%)
Dec 30, 2021 252.60 300.00 252.04 258.13 2,883,156 +5.53(+2.19%)
Dec 29, 2021 256.67 263.01 251.37 252.60 3,447,394 -8.73(-3.34%)
Dec 28, 2021 270.00 270.98 259.69 261.33 4,363,413 -18.94(-6.76%)
Dec 27, 2021 270.26 281.99 270.20 280.27 4,449,602 +12.12(+4.52%)
Dec 23, 2021 256.56 269.31 253.50 268.15 4,106,066 +13.60(+5.34%)
Dec 22, 2021 248.51 254.79 245.64 254.55 3,770,187 +6.86(+2.77%)
Dec 21, 2021 244.15 248.12 239.59 247.69 2,769,075 +8.90(+3.72%)
Dec 20, 2021 236.56 239.37 231.77 238.79 3,564,304 -4.56(-1.87%)
Dec 17, 2021 240.00 250.48 236.00 243.35 4,420,293 -3.82(-1.55%)
Dec 16, 2021 264.45 268.26 244.63 247.17 3,330,836 -25.98(-9.51%)
Dec 15, 2021 254.49 273.15 242.26 273.15 4,610,309 +17.29(+6.76%)
Dec 14, 2021 247.28 260.50 243.50 255.86 3,860,815 +4.49(+1.79%)
Dec 13, 2021 252.14 256.50 244.80 251.37 3,407,296 -4.39(-1.72%)
Dec 10, 2021 266.30 269.19 250.15 255.76 5,062,151 -8.15(-3.09%)
Dec 09, 2021 284.97 284.99 258.92 263.91 5,386,553 -23.57(-8.20%)
Dec 08, 2021 284.43 290.00 278.29 287.48 2,492,498 +1.06(+0.37%)
Dec 07, 2021 277.64 290.19 274.91 286.42 4,648,908 +23.18(+8.81%)
Dec 06, 2021 253.13 267.23 244.46 263.24 5,350,446 -2.41(-0.91%)
Dec 03, 2021 286.00 286.00 258.16 265.65 7,271,126 -19.06(-6.69%)
Dec 02, 2021 295.16 300.20 283.82 284.71 4,618,799 -9.79(-3.32%)
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.