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

Lyft Inc Cl A (NQ: LYFT )

17.21 -0.57 (-3.18%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 9, 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 31, 2020 49.13 49.13 49.13 5,566,507 -1.21(-2.40%)
Dec 30, 2020 49.38 50.79 48.86 50.34 5,566,507 +1.09(+2.21%)
Dec 29, 2020 49.51 50.23 48.74 49.25 6,319,613 -0.52(-1.04%)
Dec 28, 2020 49.25 49.89 48.37 49.77 3,320,570 +0.91(+1.86%)
Dec 24, 2020 50.02 50.07 48.69 48.86 1,939,700 -1.21(-2.42%)
Dec 23, 2020 49.75 50.55 49.52 50.07 5,988,055 +0.56(+1.13%)
Dec 22, 2020 50.11 50.18 48.93 49.51 4,437,686 -0.40(-0.80%)
Dec 21, 2020 48.01 50.36 47.65 49.91 7,659,104 -0.07(-0.14%)
Dec 18, 2020 49.43 50.15 48.55 49.98 7,041,300 +0.51(+1.03%)
Dec 17, 2020 49.85 50.55 49.10 49.47 5,982,360 -0.44(-0.88%)
Dec 16, 2020 49.30 50.37 49.30 49.91 8,859,537 +0.61(+1.24%)
Dec 15, 2020 46.99 49.33 46.97 49.30 6,925,816 +2.53(+5.41%)
Dec 14, 2020 47.62 48.40 46.63 46.77 6,097,585 -0.10(-0.21%)
Dec 11, 2020 48.03 49.17 46.43 46.87 7,040,700 -1.24(-2.58%)
Dec 10, 2020 46.65 48.65 45.81 48.11 7,218,025 +0.58(+1.22%)
Dec 09, 2020 47.23 48.75 46.23 47.53 11,660,357 +1.01(+2.17%)
Dec 08, 2020 46.04 47.90 46.04 46.52 7,436,212 -0.03(-0.08%)
Dec 07, 2020 47.35 47.75 46.03 46.55 8,603,547 +0.45(+0.99%)
Dec 04, 2020 43.40 46.14 43.40 46.10 10,547,800 +3.00(+6.96%)
Dec 03, 2020 43.41 44.06 42.40 43.10 8,616,534 -0.30(-0.69%)
Dec 02, 2020 39.02 43.86 38.20 43.40 17,119,960 +3.79(+9.57%)
Dec 01, 2020 39.08 40.87 38.73 39.61 6,965,042 +1.44(+3.77%)
Nov 30, 2020 38.79 39.35 37.63 38.17 5,289,824 -0.87(-2.23%)
Nov 27, 2020 39.37 39.90 38.77 39.04 3,664,800 -0.48(-1.21%)
Nov 25, 2020 39.00 39.60 38.20 39.52 5,409,700 +0.03(+0.08%)
Nov 24, 2020 40.40 40.40 39.18 39.49 9,084,363 +0.14(+0.36%)
Nov 23, 2020 38.54 39.95 38.44 39.35 9,396,645 +1.25(+3.28%)
Nov 20, 2020 40.17 40.30 37.73 38.10 12,382,200 -2.01(-5.01%)
Nov 19, 2020 39.60 40.75 39.12 40.11 7,647,821 +0.34(+0.85%)
Nov 18, 2020 39.81 41.41 39.52 39.77 8,905,856 +0.35(+0.89%)
Nov 17, 2020 38.86 40.44 38.72 39.42 8,329,492 -0.50(-1.25%)
Nov 16, 2020 39.04 40.01 38.71 39.92 12,637,544 +2.38(+6.34%)
Nov 13, 2020 36.75 37.74 35.97 37.54 8,269,900 +1.08(+2.96%)
Nov 12, 2020 35.46 37.81 35.43 36.46 13,324,370 +0.05(+0.14%)
Nov 11, 2020 37.29 38.90 35.86 36.41 30,144,152 +0.36(+1.00%)
Nov 10, 2020 36.78 38.06 35.89 36.05 21,837,580 -1.64(-4.35%)
Nov 09, 2020 35.44 37.98 34.96 37.69 36,832,196 +7.85(+26.31%)
Nov 06, 2020 28.65 30.33 27.93 29.84 16,028,300 +0.81(+2.79%)
Nov 05, 2020 29.09 29.75 28.72 29.03 12,705,939 -0.16(-0.55%)
Nov 04, 2020 31.70 32.12 28.31 29.19 60,895,836 +2.96(+11.28%)
Nov 03, 2020 24.91 26.60 24.86 26.23 16,272,634 +1.73(+7.06%)
Nov 02, 2020 23.19 24.67 22.90 24.50 12,162,731 +1.67(+7.31%)
Oct 30, 2020 22.82 23.43 22.40 22.83 8,017,000 -0.10(-0.44%)
Oct 29, 2020 22.23 23.27 21.91 22.93 7,476,609 +0.70(+3.15%)
Oct 28, 2020 22.44 22.62 21.34 22.23 17,625,988 -0.71(-3.10%)
Oct 27, 2020 24.76 24.79 22.89 22.94 15,299,602 -1.90(-7.65%)
Oct 26, 2020 25.68 26.02 24.68 24.84 7,227,320 -1.18(-4.53%)
Oct 23, 2020 25.42 26.22 25.07 26.02 8,124,600 +0.44(+1.72%)
Oct 22, 2020 24.80 25.70 24.70 25.58 7,316,312 +0.92(+3.73%)
Oct 21, 2020 24.97 25.00 24.17 24.66 10,507,456 -0.47(-1.87%)
Oct 20, 2020 24.96 25.63 24.55 25.13 11,398,204 +0.50(+2.03%)
Oct 19, 2020 25.70 25.79 24.60 24.63 9,819,202 -0.90(-3.53%)
Oct 16, 2020 25.83 25.83 25.21 25.53 6,772,100 -0.07(-0.27%)
Oct 15, 2020 26.35 26.36 25.53 25.60 8,997,374 -1.15(-4.30%)
Oct 14, 2020 26.50 26.96 26.16 26.75 7,877,797 +0.42(+1.60%)
Oct 13, 2020 27.14 27.20 26.33 26.33 8,725,789 -0.91(-3.34%)
Oct 12, 2020 27.92 27.92 26.93 27.24 6,810,959 -0.56(-2.01%)
Oct 09, 2020 27.52 28.09 27.45 27.80 6,724,300 +0.59(+2.17%)
Oct 08, 2020 26.47 27.59 26.37 27.21 13,328,352 +0.94(+3.58%)
Oct 07, 2020 26.75 26.90 26.11 26.27 10,841,684 -0.14(-0.53%)
Oct 06, 2020 27.08 27.37 26.24 26.41 9,301,670 -0.28(-1.05%)
Oct 05, 2020 27.83 28.06 26.65 26.69 10,728,876 -0.94(-3.40%)
Oct 02, 2020 26.90 27.94 26.75 27.63 6,786,100 -0.18(-0.65%)
Oct 01, 2020 28.00 28.36 27.57 27.81 7,131,077 +0.26(+0.94%)
Sep 30, 2020 27.36 28.11 27.34 27.55 7,196,066 +0.41(+1.51%)
Sep 29, 2020 27.95 27.95 27.12 27.14 5,940,156 -0.91(-3.24%)
Sep 28, 2020 28.14 28.44 27.72 28.05 7,256,697 +0.52(+1.89%)
Sep 25, 2020 26.66 27.53 26.52 27.53 5,470,400 +0.76(+2.84%)
Sep 24, 2020 26.86 27.47 26.51 26.77 8,669,726 -0.20(-0.74%)
Sep 23, 2020 28.27 28.56 26.96 26.97 6,467,495 -1.34(-4.73%)
Sep 22, 2020 29.17 29.17 28.00 28.31 9,347,997 -0.59(-2.04%)
Sep 21, 2020 29.54 29.79 28.44 28.90 9,286,292 -1.69(-5.52%)
Sep 18, 2020 31.24 31.29 30.19 30.59 8,020,200 -0.65(-2.08%)
Sep 17, 2020 30.00 31.37 29.58 31.24 9,535,436 +0.54(+1.76%)
Sep 16, 2020 30.16 31.10 30.16 30.70 8,438,955 +0.47(+1.55%)
Sep 15, 2020 32.26 32.27 30.05 30.23 14,192,723 -1.74(-5.44%)
Sep 14, 2020 30.83 32.15 30.83 31.97 9,739,970 +1.21(+3.93%)
Sep 11, 2020 29.77 31.21 29.57 30.76 9,865,700 +1.25(+4.24%)
Sep 10, 2020 30.21 31.20 29.33 29.51 8,123,884 -0.36(-1.21%)
Sep 09, 2020 29.81 30.50 29.24 29.87 8,860,594 -0.23(-0.76%)
Sep 08, 2020 28.23 30.95 28.04 30.10 10,686,184 +1.13(+3.90%)
Sep 04, 2020 28.63 29.17 27.17 28.97 7,066,300 +0.41(+1.44%)
Sep 03, 2020 28.78 29.35 28.04 28.56 10,345,247 -0.05(-0.17%)
Sep 02, 2020 29.40 29.53 28.29 28.61 9,082,432 -0.82(-2.79%)
Sep 01, 2020 29.53 29.87 28.93 29.43 5,627,270 -0.24(-0.81%)
Aug 31, 2020 30.64 30.87 29.59 29.67 4,814,662 -1.10(-3.57%)
Aug 28, 2020 29.99 30.82 29.71 30.77 7,761,000 +1.07(+3.60%)
Aug 27, 2020 29.68 29.80 28.94 29.70 6,488,672 +0.18(+0.61%)
Aug 26, 2020 29.00 29.94 28.90 29.52 6,893,402 +0.51(+1.76%)
Aug 25, 2020 28.94 29.19 28.47 29.01 5,067,074 +0.03(+0.10%)
Aug 24, 2020 29.05 29.27 28.25 28.98 6,042,882 +0.05(+0.17%)
Aug 21, 2020 29.46 30.23 28.63 28.93 12,728,200 -0.83(-2.79%)
Aug 20, 2020 27.80 30.91 25.74 29.76 55,997,436 +1.62(+5.76%)
Aug 19, 2020 27.73 28.70 27.72 28.14 7,481,963 +0.20(+0.72%)
Aug 18, 2020 27.15 28.03 26.96 27.94 11,464,205 +0.77(+2.83%)
Aug 17, 2020 28.36 28.42 26.52 27.17 13,992,287 -1.34(-4.70%)
Aug 14, 2020 28.55 28.98 28.07 28.51 9,606,400 -0.37(-1.28%)
Aug 13, 2020 29.69 29.88 28.73 28.88 18,656,178 -1.64(-5.37%)
Aug 12, 2020 30.99 31.62 30.35 30.52 12,433,693 -0.13(-0.42%)
Aug 11, 2020 30.72 31.45 30.43 30.65 9,793,641 -0.40(-1.29%)
Aug 10, 2020 30.27 31.60 29.53 31.05 11,727,635 +0.86(+2.85%)
Aug 07, 2020 31.14 31.14 29.51 30.19 11,184,500 -2.15(-6.65%)
Aug 06, 2020 30.73 32.78 30.69 32.34 7,575,619 +1.45(+4.69%)
Aug 05, 2020 30.75 31.03 30.26 30.89 4,287,867 +0.39(+1.28%)
Aug 04, 2020 29.00 30.58 28.95 30.50 7,330,803 +1.41(+4.85%)
Aug 03, 2020 29.25 29.36 28.66 29.09 4,204,881 -0.14(-0.48%)
Jul 31, 2020 29.70 29.81 28.68 29.23 5,468,000 -0.25(-0.85%)
Jul 30, 2020 29.34 29.55 28.69 29.48 5,661,865 -0.41(-1.37%)
Jul 29, 2020 29.74 30.13 29.43 29.89 3,931,854 +0.40(+1.36%)
Jul 28, 2020 29.70 30.05 29.35 29.49 4,017,394 -0.40(-1.34%)
Jul 27, 2020 30.56 30.69 29.44 29.89 4,444,017 -0.53(-1.74%)
Jul 24, 2020 30.50 30.61 29.09 30.42 7,728,400 -0.44(-1.43%)
Jul 23, 2020 30.61 31.68 30.26 30.86 6,045,027 +0.02(+0.06%)
Jul 22, 2020 30.16 30.93 30.05 30.84 5,076,179 +0.35(+1.15%)
Jul 21, 2020 30.84 31.27 30.18 30.49 5,491,332 -0.08(-0.26%)
Jul 20, 2020 29.56 30.64 29.21 30.57 5,670,851 +0.84(+2.83%)
Jul 17, 2020 29.59 30.15 29.11 29.73 5,232,400 +0.15(+0.51%)
Jul 16, 2020 30.14 30.18 28.78 29.58 7,298,006 -1.20(-3.90%)
Jul 15, 2020 28.88 30.83 28.79 30.78 11,123,249 +2.86(+10.24%)
Jul 14, 2020 28.41 28.42 27.51 27.92 9,511,056 -0.89(-3.09%)
Jul 13, 2020 30.86 31.20 28.68 28.81 9,032,340 -1.89(-6.16%)
Jul 10, 2020 30.05 30.86 29.36 30.70 6,055,800 +0.86(+2.88%)
Jul 09, 2020 32.14 32.16 29.62 29.84 9,661,959 -2.34(-7.27%)
Jul 08, 2020 31.07 32.34 30.71 32.18 7,687,135 +1.24(+4.01%)
Jul 07, 2020 32.76 32.90 30.86 30.94 9,087,903 -2.28(-6.86%)
Jul 06, 2020 32.84 33.50 32.05 33.22 8,327,733 +1.40(+4.40%)
Jul 02, 2020 32.72 33.39 31.68 31.82 6,162,500 -0.18(-0.56%)
Jul 01, 2020 33.21 33.67 31.83 32.00 6,356,455 -1.01(-3.06%)
Jun 30, 2020 32.77 33.34 32.22 33.01 5,409,007 -0.05(-0.15%)
Jun 29, 2020 32.34 33.38 31.04 33.06 6,745,166 +0.79(+2.45%)
Jun 26, 2020 32.87 33.17 31.83 32.27 11,900,800 -0.92(-2.77%)
Jun 25, 2020 32.34 33.42 31.93 33.19 9,309,452 +0.40(+1.22%)
Jun 24, 2020 35.08 35.33 32.74 32.79 11,273,674 -2.81(-7.89%)
Jun 23, 2020 34.71 35.73 34.19 35.60 7,031,785 +1.35(+3.94%)
Jun 22, 2020 34.80 34.93 32.95 34.25 9,519,279 -0.57(-1.64%)
Jun 19, 2020 36.37 37.08 34.64 34.82 8,550,500 -1.01(-2.82%)
Jun 18, 2020 35.05 36.05 34.80 35.83 5,828,308 +0.51(+1.44%)
Jun 17, 2020 36.87 36.92 35.31 35.32 6,222,235 -1.39(-3.79%)
Jun 16, 2020 38.10 38.38 36.42 36.71 9,048,587 +0.50(+1.38%)
Jun 15, 2020 35.40 36.41 34.42 36.21 19,443,016 -0.68(-1.84%)
Jun 12, 2020 37.25 37.49 35.95 36.89 12,055,100 +1.57(+4.45%)
Jun 11, 2020 36.17 37.66 35.05 35.32 12,438,798 -3.24(-8.40%)
Jun 10, 2020 39.41 39.61 37.60 38.56 9,501,074 -0.65(-1.66%)
Jun 09, 2020 39.75 40.09 38.78 39.21 7,987,934 -1.77(-4.32%)
Jun 08, 2020 39.93 41.19 39.23 40.98 11,214,495 +2.37(+6.14%)
Jun 05, 2020 37.92 39.65 37.86 38.61 12,285,300 +2.53(+7.01%)
Jun 04, 2020 34.71 36.75 34.10 36.08 11,766,223 +1.64(+4.76%)
Jun 03, 2020 33.73 35.56 33.50 34.44 16,757,737 +2.76(+8.71%)
Jun 02, 2020 32.80 33.01 31.50 31.68 6,786,694 -0.91(-2.79%)
Jun 01, 2020 30.93 32.67 30.55 32.59 8,368,266 +1.33(+4.25%)
May 29, 2020 31.46 32.04 30.62 31.26 6,822,800 -0.47(-1.48%)
May 28, 2020 33.42 33.56 31.52 31.73 6,817,685 -2.02(-5.99%)
May 27, 2020 32.95 33.88 31.39 33.75 9,270,051 +1.28(+3.94%)
May 26, 2020 32.48 33.18 31.40 32.47 9,083,748 +1.21(+3.87%)
May 22, 2020 30.31 31.27 29.57 31.26 6,699,200 +0.87(+2.86%)
May 21, 2020 30.74 30.91 29.57 30.39 6,279,084 -0.43(-1.40%)
May 20, 2020 31.40 31.95 30.08 30.82 8,501,495 +0.13(+0.42%)
May 19, 2020 30.48 31.64 29.56 30.69 8,398,488 +0.26(+0.85%)
May 18, 2020 29.61 31.08 29.39 30.43 11,937,672 +2.28(+8.10%)
May 15, 2020 27.52 28.26 26.93 28.15 6,881,100 +0.43(+1.55%)
May 14, 2020 27.70 27.97 26.13 27.72 12,532,479 -0.65(-2.29%)
May 13, 2020 29.75 29.90 27.11 28.37 15,030,784 -1.16(-3.93%)
May 12, 2020 31.09 32.08 29.35 29.53 13,409,538 -1.83(-5.84%)
May 11, 2020 31.80 32.15 30.62 31.36 11,992,566 -1.37(-4.19%)
May 08, 2020 32.23 33.56 32.23 32.73 11,895,100 +0.95(+2.99%)
May 07, 2020 30.28 33.58 29.51 31.78 34,441,296 +5.66(+21.67%)
May 06, 2020 26.49 26.67 25.19 26.12 17,700,884 -0.56(-2.10%)
May 05, 2020 27.80 28.44 26.55 26.68 10,324,304 -0.35(-1.29%)
May 04, 2020 28.78 29.00 26.27 27.03 13,385,994 -2.57(-8.70%)
May 01, 2020 31.22 31.89 29.35 29.61 7,339,000 -3.22(-9.82%)
Apr 30, 2020 33.45 34.37 32.42 32.83 4,622,691 -1.23(-3.61%)
Apr 29, 2020 33.73 34.71 33.06 34.06 6,244,944 +1.32(+4.03%)
Apr 28, 2020 35.00 35.11 32.42 32.74 7,841,786 -1.58(-4.60%)
Apr 27, 2020 32.27 34.84 32.02 34.32 9,835,161 +2.36(+7.38%)
Apr 24, 2020 30.51 31.99 29.83 31.96 4,935,600 +1.87(+6.21%)
Apr 23, 2020 30.94 31.78 30.04 30.09 5,171,596 -0.61(-1.99%)
Apr 22, 2020 29.80 30.85 29.12 30.70 4,311,864 +1.45(+4.96%)
Apr 21, 2020 29.96 30.43 28.80 29.25 5,661,281 -0.85(-2.82%)
Apr 20, 2020 28.20 30.30 28.01 30.10 6,188,708 +1.03(+3.54%)
Apr 17, 2020 28.83 29.97 28.23 29.07 8,437,400 +1.93(+7.11%)
Apr 16, 2020 28.45 28.70 27.01 27.14 6,854,302 -1.25(-4.40%)
Apr 15, 2020 29.27 29.45 28.27 28.39 6,822,589 -2.11(-6.92%)
Apr 14, 2020 31.23 32.18 29.74 30.50 5,708,258 -0.16(-0.52%)
Apr 13, 2020 30.28 31.19 29.03 30.66 6,695,255 +0.33(+1.09%)
Apr 09, 2020 30.28 32.30 29.81 30.33 11,335,800 +0.69(+2.33%)
Apr 08, 2020 28.35 29.78 27.30 29.64 8,896,962 +2.14(+7.78%)
Apr 07, 2020 28.12 29.76 26.36 27.50 13,294,642 +1.77(+6.88%)
Apr 06, 2020 23.65 25.96 23.34 25.73 9,546,727 +3.73(+16.95%)
Apr 03, 2020 22.44 23.03 20.84 22.00 7,375,500 -0.45(-2.00%)
Apr 02, 2020 23.03 24.05 21.62 22.45 11,523,500 -1.05(-4.47%)
Apr 01, 2020 25.60 26.11 23.38 23.50 8,894,785 -3.35(-12.48%)
Mar 31, 2020 26.70 28.00 26.20 26.85 5,761,305 -0.07(-0.26%)
Mar 30, 2020 26.81 28.39 25.30 26.92 8,727,848 -0.68(-2.46%)
Mar 27, 2020 28.24 29.15 26.93 27.60 10,168,900 -2.34(-7.82%)
Mar 26, 2020 28.56 30.67 27.95 29.94 9,473,400 +1.99(+7.12%)
Mar 25, 2020 27.39 30.92 26.53 27.95 14,102,920 +0.89(+3.29%)
Mar 24, 2020 24.58 27.42 23.49 27.06 12,623,166 +4.45(+19.68%)
Mar 23, 2020 20.73 22.80 19.14 22.61 10,867,637 +1.34(+6.30%)
Mar 20, 2020 22.38 24.86 20.75 21.27 17,599,300 +0.57(+2.75%)
Mar 19, 2020 16.30 21.98 15.32 20.70 20,132,632 +4.65(+28.97%)
Mar 18, 2020 17.16 17.87 14.56 16.05 16,559,980 -2.61(-13.99%)
Mar 17, 2020 19.38 20.57 16.50 18.66 18,860,108 -0.46(-2.41%)
Mar 16, 2020 20.20 21.40 18.81 19.12 14,443,683 -5.05(-20.89%)
Mar 13, 2020 25.50 25.59 22.64 24.17 12,494,900 +0.29(+1.21%)
Mar 12, 2020 24.37 26.40 23.87 23.88 13,605,817 -5.13(-17.68%)
Mar 11, 2020 31.49 31.80 26.68 29.01 19,856,658 -3.88(-11.80%)
Mar 10, 2020 34.15 34.64 30.61 32.89 9,762,616 +0.08(+0.24%)
Mar 09, 2020 32.49 34.65 31.64 32.81 8,971,803 -3.21(-8.91%)
Mar 06, 2020 35.99 37.98 35.46 36.02 9,436,000 -1.06(-2.86%)
Mar 05, 2020 38.73 39.47 36.57 37.08 11,165,507 -3.19(-7.92%)
Mar 04, 2020 38.12 41.30 37.44 40.27 14,947,811 +3.30(+8.93%)
Mar 03, 2020 37.31 38.23 35.21 36.97 10,423,028 +0.06(+0.16%)
Mar 02, 2020 38.10 38.49 36.10 36.91 11,274,022 -1.21(-3.17%)
Feb 28, 2020 36.01 38.12 35.86 38.12 9,374,700 +0.34(+0.90%)
Feb 27, 2020 37.62 39.50 35.00 37.78 14,772,467 -2.08(-5.22%)
Feb 26, 2020 41.92 42.16 39.31 39.86 12,063,066 -1.96(-4.69%)
Feb 25, 2020 43.34 44.18 41.60 41.82 11,616,330 -0.70(-1.65%)
Feb 24, 2020 42.06 42.61 41.00 42.52 11,590,348 -2.18(-4.88%)
Feb 21, 2020 45.23 45.56 44.53 44.70 4,310,300 -0.77(-1.69%)
Feb 20, 2020 46.00 46.76 44.58 45.47 8,477,405 -0.77(-1.67%)
Feb 19, 2020 45.26 46.33 44.44 46.24 7,422,998 +1.14(+2.53%)
Feb 18, 2020 44.59 45.43 44.07 45.10 8,395,295 +0.41(+0.92%)
Feb 14, 2020 47.12 47.15 44.68 44.69 21,569,300 -2.34(-4.98%)
Feb 13, 2020 48.45 49.39 47.00 47.03 15,632,705 -1.68(-3.45%)
Feb 12, 2020 51.25 51.30 48.42 48.71 36,532,032 -5.23(-9.70%)
Feb 11, 2020 54.49 54.50 52.92 53.94 20,041,612 +0.22(+0.41%)
Feb 10, 2020 50.82 53.92 50.33 53.72 15,340,403 +3.80(+7.61%)
Feb 07, 2020 49.10 50.04 47.58 49.92 12,516,200 +2.50(+5.27%)
Feb 06, 2020 48.45 48.67 46.83 47.42 7,099,970 -0.64(-1.33%)
Feb 05, 2020 50.40 50.47 47.70 48.06 6,059,752 -1.94(-3.88%)
Feb 04, 2020 48.50 50.96 48.11 50.00 8,121,516 +2.04(+4.25%)
Feb 03, 2020 47.63 48.59 47.32 47.96 2,659,964 +0.48(+1.01%)
Jan 31, 2020 47.41 47.67 46.48 47.48 4,001,700 -0.31(-0.65%)
Jan 30, 2020 46.65 47.89 46.50 47.79 3,093,765 +0.95(+2.03%)
Jan 29, 2020 47.97 48.64 46.36 46.84 7,490,796 -1.37(-2.84%)
Jan 28, 2020 47.77 48.35 47.46 48.21 2,874,154 +0.85(+1.79%)
Jan 27, 2020 46.83 47.65 46.13 47.36 3,799,164 -1.07(-2.21%)
Jan 24, 2020 48.67 49.54 47.62 48.43 5,475,000 -0.05(-0.10%)
Jan 23, 2020 47.48 48.92 47.10 48.48 4,141,608 +1.01(+2.13%)
Jan 22, 2020 48.19 48.95 47.32 47.47 4,132,607 -0.51(-1.06%)
Jan 21, 2020 46.50 48.77 46.36 47.98 6,251,594 +1.46(+3.14%)
Jan 17, 2020 47.00 47.00 46.02 46.52 3,498,600 -0.31(-0.66%)
Jan 16, 2020 47.55 47.55 46.11 46.83 3,354,532 -0.25(-0.53%)
Jan 15, 2020 47.64 48.06 46.84 47.08 3,179,103 -0.60(-1.26%)
Jan 14, 2020 46.36 48.00 46.26 47.68 4,941,319 +1.33(+2.87%)
Jan 13, 2020 46.31 46.45 45.13 46.35 3,797,299 +0.29(+0.63%)
Jan 10, 2020 45.59 46.24 45.36 46.06 4,513,800 +0.47(+1.03%)
Jan 09, 2020 45.16 45.96 44.52 45.59 4,641,005 +0.51(+1.13%)
Jan 08, 2020 44.14 45.74 43.87 45.08 5,640,573 +0.83(+1.88%)
Jan 07, 2020 43.18 44.70 43.03 44.25 4,773,568 +1.15(+2.67%)
Jan 06, 2020 42.79 43.81 42.38 43.10 4,965,589 -0.09(-0.21%)
Jan 03, 2020 42.85 43.36 42.23 43.19 4,408,800 -0.39(-0.89%)
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.