Skip to main content

Bill Holdings Inc (NY: BILL )

69.18 +1.53 (+2.26%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 84.84 86.20 84.37 84.63 2,126,575 -0.43(-0.51%)
Feb 27, 2023 87.25 87.25 85.00 85.06 1,909,067 -0.93(-1.08%)
Feb 24, 2023 87.55 87.56 84.96 85.99 2,655,275 -3.51(-3.92%)
Feb 23, 2023 90.88 91.02 86.59 89.50 2,056,860 -0.40(-0.44%)
Feb 22, 2023 91.55 92.34 89.64 89.90 1,733,828 -0.97(-1.07%)
Feb 21, 2023 91.00 93.47 90.38 90.87 2,396,229 -2.43(-2.60%)
Feb 17, 2023 95.60 95.83 92.30 93.30 2,509,510 -3.21(-3.33%)
Feb 16, 2023 99.73 101.82 96.34 96.51 2,307,300 -6.53(-6.34%)
Feb 15, 2023 96.54 103.24 95.04 103.04 2,568,559 +5.98(+6.16%)
Feb 14, 2023 94.81 98.90 93.29 97.06 2,165,280 +2.64(+2.80%)
Feb 13, 2023 95.00 96.05 92.75 94.42 2,082,291 -0.53(-0.56%)
Feb 10, 2023 96.88 97.41 91.24 94.95 4,552,646 -2.80(-2.86%)
Feb 09, 2023 102.87 104.44 97.57 97.75 2,818,974 -4.30(-4.21%)
Feb 08, 2023 100.95 106.96 100.56 102.05 3,509,347 +0.98(+0.97%)
Feb 07, 2023 94.00 101.95 92.85 101.07 4,848,194 +5.74(+6.02%)
Feb 06, 2023 93.01 97.97 92.61 95.33 5,741,272 +0.82(+0.87%)
Feb 03, 2023 97.74 103.60 91.00 94.51 21,545,148 -34.40(-26.69%)
Feb 02, 2023 123.84 132.13 123.84 128.91 5,639,057 +9.75(+8.18%)
Feb 01, 2023 116.54 120.58 113.00 119.16 2,601,616 +3.54(+3.06%)
Jan 31, 2023 114.50 115.82 112.33 115.62 2,198,186 +2.33(+2.06%)
Jan 30, 2023 117.17 118.83 112.71 113.29 2,649,529 -6.62(-5.52%)
Jan 27, 2023 112.63 121.15 112.63 119.91 2,387,938 +6.48(+5.71%)
Jan 26, 2023 109.91 113.49 107.83 113.43 1,790,787 +6.72(+6.30%)
Jan 25, 2023 104.40 106.76 100.39 106.71 2,220,796 -1.95(-1.79%)
Jan 24, 2023 110.50 111.99 107.50 108.66 1,571,295 -1.27(-1.16%)
Jan 23, 2023 104.74 110.62 103.52 109.93 2,185,348 +5.88(+5.65%)
Jan 20, 2023 100.50 104.88 99.90 104.05 1,351,412 +4.33(+4.34%)
Jan 19, 2023 102.07 103.38 99.26 99.72 1,228,843 -3.86(-3.73%)
Jan 18, 2023 108.19 109.54 103.22 103.58 1,785,298 -2.97(-2.79%)
Jan 17, 2023 102.78 107.76 100.81 106.55 1,986,226 +3.24(+3.14%)
Jan 13, 2023 101.57 103.63 99.86 103.31 1,452,224 -1.00(-0.96%)
Jan 12, 2023 103.05 104.63 95.78 104.31 1,948,391 +1.91(+1.87%)
Jan 11, 2023 101.76 103.90 99.01 102.40 2,028,339 +0.75(+0.74%)
Jan 10, 2023 99.47 101.83 96.80 101.65 1,325,826 +1.26(+1.26%)
Jan 09, 2023 96.29 103.52 95.55 100.39 2,081,213 +5.90(+6.24%)
Jan 06, 2023 97.67 98.81 91.82 94.49 3,462,341 -2.49(-2.57%)
Jan 05, 2023 105.01 105.16 96.67 96.98 2,452,615 -10.26(-9.57%)
Jan 04, 2023 111.42 112.12 106.94 107.24 1,320,528 -2.02(-1.85%)
Jan 03, 2023 111.61 112.97 107.48 109.26 1,967,641 +0.30(+0.28%)
Dec 30, 2022 106.14 109.71 106.14 108.96 1,113,850 +0.12(+0.11%)
Dec 29, 2022 104.49 110.20 103.30 108.84 1,577,404 +5.93(+5.76%)
Dec 28, 2022 102.74 104.37 101.65 102.91 1,971,290 -0.26(-0.25%)
Dec 27, 2022 102.48 103.90 99.66 103.17 2,025,868 -0.57(-0.55%)
Dec 23, 2022 103.56 104.46 101.69 103.74 800,744 -0.97(-0.93%)
Dec 22, 2022 106.69 106.69 102.60 104.71 1,346,885 -3.77(-3.48%)
Dec 21, 2022 108.69 112.46 106.01 108.48 2,017,015 +1.02(+0.95%)
Dec 20, 2022 104.05 108.92 103.91 107.46 1,202,051 +1.29(+1.22%)
Dec 19, 2022 110.59 110.98 104.96 106.17 1,480,527 -5.04(-4.53%)
Dec 16, 2022 111.52 113.58 108.37 111.21 1,538,670 -1.55(-1.37%)
Dec 15, 2022 118.61 122.22 112.28 112.76 1,776,429 -11.10(-8.96%)
Dec 14, 2022 118.00 126.00 118.00 123.86 2,324,665 +5.05(+4.25%)
Dec 13, 2022 126.00 128.39 117.44 118.81 1,784,998 +0.99(+0.84%)
Dec 12, 2022 112.76 119.22 112.20 117.82 1,255,821 +5.97(+5.34%)
Dec 09, 2022 114.40 116.71 111.50 111.85 999,822 -3.56(-3.08%)
Dec 08, 2022 111.86 119.48 109.99 115.41 1,721,803 +4.85(+4.39%)
Dec 07, 2022 107.07 110.77 105.43 110.56 1,771,286 +3.89(+3.65%)
Dec 06, 2022 111.00 111.44 105.59 106.67 1,896,159 -3.78(-3.42%)
Dec 05, 2022 120.46 121.70 110.07 110.45 1,376,387 -11.15(-9.17%)
Dec 02, 2022 119.63 123.77 118.59 121.60 1,273,719 -2.04(-1.65%)
Dec 01, 2022 119.52 127.72 118.73 123.64 1,499,126 +3.22(+2.67%)
Nov 30, 2022 113.64 120.81 110.86 120.42 2,096,434 +5.75(+5.01%)
Nov 29, 2022 116.80 117.34 112.30 114.67 1,478,510 -0.94(-0.81%)
Nov 28, 2022 119.86 123.19 115.61 115.61 1,497,442 -5.86(-4.82%)
Nov 25, 2022 120.37 121.76 118.58 121.47 372,534 +0.00(+0.00%)
Nov 23, 2022 115.19 122.82 113.93 121.47 1,384,182 +6.69(+5.83%)
Nov 22, 2022 111.00 114.80 108.96 114.78 1,565,116 +3.70(+3.33%)
Nov 21, 2022 110.77 111.80 107.95 111.08 1,715,782 -2.23(-1.97%)
Nov 18, 2022 119.00 119.19 112.56 113.31 1,666,898 -4.38(-3.72%)
Nov 17, 2022 119.68 121.38 115.52 117.69 2,340,821 -7.06(-5.66%)
Nov 16, 2022 126.85 128.99 122.22 124.75 1,371,020 -5.10(-3.93%)
Nov 15, 2022 127.82 133.09 126.00 129.85 2,198,027 +6.74(+5.47%)
Nov 14, 2022 123.43 125.76 117.64 123.11 2,317,459 -2.27(-1.81%)
Nov 11, 2022 119.65 130.30 119.04 125.38 2,649,452 +5.24(+4.36%)
Nov 10, 2022 112.02 120.15 111.73 120.14 4,497,540 +20.78(+20.91%)
Nov 09, 2022 101.98 102.80 97.37 99.36 2,616,192 -4.89(-4.69%)
Nov 08, 2022 105.39 107.90 100.37 104.25 2,299,805 -0.17(-0.16%)
Nov 07, 2022 107.68 107.80 100.59 104.42 3,462,919 -1.91(-1.80%)
Nov 04, 2022 114.00 114.50 98.35 106.33 8,257,312 -9.80(-8.44%)
Nov 03, 2022 115.96 123.27 113.94 116.13 3,547,152 -0.39(-0.33%)
Nov 02, 2022 130.00 116.00 116.52 3,637,792 -13.92(-10.67%)
Nov 01, 2022 138.56 139.00 130.37 130.44 1,461,759 -2.92(-2.19%)
Oct 31, 2022 132.43 134.91 131.61 133.36 1,331,096 -0.62(-0.46%)
Oct 28, 2022 132.87 136.66 128.20 133.98 1,305,801 -0.48(-0.36%)
Oct 27, 2022 130.75 136.88 130.67 134.46 2,035,575 +5.50(+4.26%)
Oct 26, 2022 129.78 138.07 128.38 128.96 1,380,242 -4.84(-3.62%)
Oct 25, 2022 129.01 135.10 128.43 133.80 1,724,120 +7.30(+5.77%)
Oct 24, 2022 127.75 128.30 121.62 126.50 1,080,664 -1.88(-1.46%)
Oct 21, 2022 126.11 128.48 120.80 128.38 1,337,028 +1.01(+0.79%)
Oct 20, 2022 124.45 133.14 124.45 127.37 1,261,770 +1.03(+0.82%)
Oct 19, 2022 127.83 131.82 124.75 126.34 1,417,680 -5.45(-4.14%)
Oct 18, 2022 132.55 136.46 127.59 131.79 1,756,460 +6.61(+5.28%)
Oct 17, 2022 123.00 128.68 123.00 125.18 1,579,419 +6.81(+5.75%)
Oct 14, 2022 125.18 127.58 117.15 118.37 1,341,772 -4.16(-3.40%)
Oct 13, 2022 116.34 125.55 112.25 122.53 1,841,331 -0.83(-0.67%)
Oct 12, 2022 124.05 125.25 119.16 123.36 1,443,603 -0.86(-0.69%)
Oct 11, 2022 127.20 128.68 119.43 124.22 2,180,113 -4.79(-3.71%)
Oct 10, 2022 137.95 138.74 126.34 129.01 1,881,083 -9.53(-6.88%)
Oct 07, 2022 143.35 143.50 137.47 138.54 1,413,500 -9.78(-6.59%)
Oct 06, 2022 149.98 154.12 147.08 148.32 1,242,934 -2.19(-1.46%)
Oct 05, 2022 146.75 151.58 143.29 150.51 1,230,693 +0.45(+0.30%)
Oct 04, 2022 143.80 152.26 143.09 150.06 3,349,893 +11.88(+8.60%)
Oct 03, 2022 133.60 139.69 132.23 138.18 1,755,765 +5.81(+4.39%)
Sep 30, 2022 132.48 139.25 131.25 132.37 1,659,936 -2.85(-2.11%)
Sep 29, 2022 129.14 140.27 126.06 135.22 4,896,752 +1.54(+1.15%)
Sep 28, 2022 129.00 135.81 128.13 133.68 2,125,694 +4.95(+3.85%)
Sep 27, 2022 128.70 131.39 125.85 128.73 1,459,654 +4.42(+3.56%)
Sep 26, 2022 125.38 130.23 124.29 124.31 1,542,143 -1.43(-1.14%)
Sep 23, 2022 127.37 129.53 122.39 125.74 2,317,074 -4.40(-3.38%)
Sep 22, 2022 137.46 139.05 129.01 130.14 1,859,417 -8.38(-6.05%)
Sep 21, 2022 143.43 146.99 137.76 138.52 1,629,958 -3.54(-2.49%)
Sep 20, 2022 142.26 144.58 140.52 142.06 1,432,955 -1.97(-1.37%)
Sep 19, 2022 146.13 148.60 143.45 144.03 2,469,558 -5.13(-3.44%)
Sep 16, 2022 155.42 155.89 148.41 149.16 2,382,302 -9.68(-6.09%)
Sep 15, 2022 160.06 168.67 157.99 158.84 1,679,457 -4.28(-2.62%)
Sep 14, 2022 163.35 163.80 158.75 163.12 1,358,366 +0.78(+0.48%)
Sep 13, 2022 160.00 164.85 158.85 162.34 1,824,364 -10.01(-5.81%)
Sep 12, 2022 172.71 175.54 167.56 172.35 3,072,630 +4.96(+2.96%)
Sep 09, 2022 163.46 169.10 163.40 167.39 1,337,827 +5.94(+3.68%)
Sep 08, 2022 153.75 161.81 153.27 161.45 1,319,462 +5.07(+3.24%)
Sep 07, 2022 148.00 156.98 147.53 156.38 1,396,511 +7.47(+5.02%)
Sep 06, 2022 149.83 151.06 143.45 148.91 1,629,349 -0.73(-0.49%)
Sep 02, 2022 153.24 155.65 146.47 149.64 1,977,572 -0.23(-0.15%)
Sep 01, 2022 158.25 159.21 148.31 149.87 3,487,535 -12.01(-7.42%)
Aug 31, 2022 167.53 171.99 160.58 161.88 1,802,995 -4.40(-2.65%)
Aug 30, 2022 165.75 169.72 161.18 166.28 1,261,469 +3.59(+2.21%)
Aug 29, 2022 165.00 169.17 162.22 162.69 1,580,597 -4.97(-2.96%)
Aug 26, 2022 179.00 179.85 165.77 167.66 1,613,546 -9.65(-5.44%)
Aug 25, 2022 174.66 177.75 170.63 177.31 1,539,677 +5.18(+3.01%)
Aug 24, 2022 163.24 173.99 163.01 172.13 2,202,297 +8.23(+5.02%)
Aug 23, 2022 165.06 173.30 162.17 163.90 2,126,648 +0.99(+0.61%)
Aug 22, 2022 169.98 170.00 160.69 162.91 3,812,014 -11.38(-6.53%)
Aug 19, 2022 174.40 177.71 165.66 174.29 9,864,092 +24.89(+16.66%)
Aug 18, 2022 151.01 151.28 145.58 149.40 3,995,627 -1.98(-1.31%)
Aug 17, 2022 150.00 152.57 147.83 151.38 2,286,620 -3.26(-2.11%)
Aug 16, 2022 157.11 157.54 149.59 154.64 2,013,589 -4.83(-3.03%)
Aug 15, 2022 155.88 160.90 154.08 159.47 1,560,721 +1.83(+1.16%)
Aug 12, 2022 154.52 158.50 151.13 157.64 1,484,393 +7.07(+4.70%)
Aug 11, 2022 164.78 167.62 148.78 150.57 2,855,183 -11.94(-7.35%)
Aug 10, 2022 153.98 162.72 152.68 162.51 2,017,602 +17.59(+12.14%)
Aug 09, 2022 145.32 147.50 141.06 144.92 1,359,268 -3.01(-2.03%)
Aug 08, 2022 143.81 154.78 143.81 147.93 1,432,696 +5.47(+3.84%)
Aug 05, 2022 136.00 144.87 134.37 142.46 1,472,934 +1.02(+0.72%)
Aug 04, 2022 140.81 143.08 136.43 141.44 1,096,486 -1.97(-1.37%)
Aug 03, 2022 137.59 143.66 135.91 143.41 1,340,033 +7.06(+5.18%)
Aug 02, 2022 131.55 139.74 131.03 136.35 1,491,671 +1.68(+1.25%)
Aug 01, 2022 134.76 139.31 129.48 134.67 1,080,213 -0.41(-0.30%)
Jul 29, 2022 132.58 136.80 129.43 135.08 1,201,956 +2.68(+2.02%)
Jul 28, 2022 128.01 132.50 123.13 132.40 900,033 +3.55(+2.76%)
Jul 27, 2022 125.37 130.05 122.25 128.85 1,029,757 +8.65(+7.20%)
Jul 26, 2022 122.50 122.66 118.17 120.20 1,403,690 -5.55(-4.41%)
Jul 25, 2022 129.06 129.60 123.40 125.75 1,077,332 -3.82(-2.95%)
Jul 22, 2022 137.06 140.29 127.00 129.57 1,246,191 -8.31(-6.03%)
Jul 21, 2022 137.70 141.75 135.26 137.88 1,100,666 -0.87(-0.63%)
Jul 20, 2022 127.48 139.93 127.34 138.75 1,790,007 +12.43(+9.84%)
Jul 19, 2022 127.47 128.49 121.75 126.32 1,172,415 +1.16(+0.93%)
Jul 18, 2022 124.12 129.16 123.76 125.16 977,592 +2.94(+2.41%)
Jul 15, 2022 119.38 123.09 116.55 122.22 963,325 +5.02(+4.28%)
Jul 14, 2022 121.02 121.02 113.93 117.20 1,149,679 -5.21(-4.26%)
Jul 13, 2022 118.86 125.76 115.22 122.41 1,313,583 -0.02(-0.02%)
Jul 12, 2022 127.98 132.28 120.56 122.43 1,485,560 -3.69(-2.93%)
Jul 11, 2022 128.74 128.74 121.05 126.12 1,420,433 -3.77(-2.90%)
Jul 08, 2022 128.48 134.23 125.64 129.89 1,123,423 -1.89(-1.43%)
Jul 07, 2022 122.75 132.25 122.75 131.78 1,523,654 +8.39(+6.80%)
Jul 06, 2022 126.03 130.52 122.26 123.39 1,804,793 -3.06(-2.42%)
Jul 05, 2022 112.00 127.71 111.64 126.45 2,102,409 +12.76(+11.22%)
Jul 01, 2022 111.70 115.41 109.06 113.69 1,626,605 +3.75(+3.41%)
Jun 30, 2022 112.34 113.15 104.14 109.94 1,556,792 -4.61(-4.02%)
Jun 29, 2022 115.50 117.79 111.26 114.55 1,255,417 -0.99(-0.86%)
Jun 28, 2022 125.13 126.89 113.44 115.54 1,161,207 -9.28(-7.43%)
Jun 27, 2022 129.15 130.42 122.78 124.82 1,417,137 -5.66(-4.34%)
Jun 24, 2022 126.22 131.74 124.55 130.48 3,906,642 +5.92(+4.75%)
Jun 23, 2022 114.02 124.95 111.72 124.56 2,944,255 +11.67(+10.34%)
Jun 22, 2022 109.73 119.80 109.63 112.89 1,762,486 +0.08(+0.07%)
Jun 21, 2022 111.25 117.54 111.25 112.81 1,245,179 +3.34(+3.05%)
Jun 17, 2022 104.45 112.45 104.45 109.47 2,060,412 +4.60(+4.39%)
Jun 16, 2022 111.00 113.23 103.12 104.87 1,576,345 -8.44(-7.45%)
Jun 15, 2022 108.55 115.94 107.25 113.31 1,241,657 +7.34(+6.93%)
Jun 14, 2022 105.00 109.12 103.73 105.97 1,627,849 +0.17(+0.16%)
Jun 13, 2022 108.56 112.26 102.08 105.80 2,249,211 -12.05(-10.22%)
Jun 10, 2022 124.63 124.71 114.35 117.85 1,925,636 -10.19(-7.96%)
Jun 09, 2022 131.94 136.29 127.26 128.04 1,364,308 -6.98(-5.17%)
Jun 08, 2022 134.17 139.82 132.60 135.02 1,808,459 -1.20(-0.88%)
Jun 07, 2022 126.70 136.37 125.52 136.22 1,868,879 +7.07(+5.47%)
Jun 06, 2022 130.00 132.47 124.76 129.15 2,519,395 +1.76(+1.38%)
Jun 03, 2022 123.99 130.51 121.56 127.39 2,126,209 +0.23(+0.18%)
Jun 02, 2022 116.47 128.95 116.36 127.16 2,331,923 +11.49(+9.93%)
Jun 01, 2022 119.79 123.47 113.26 115.67 1,337,266 -2.57(-2.17%)
May 31, 2022 124.84 128.00 116.08 118.24 2,851,683 -7.06(-5.63%)
May 27, 2022 117.84 125.39 117.84 125.30 2,391,523 +9.10(+7.83%)
May 26, 2022 108.33 117.68 107.79 116.20 1,559,540 +4.46(+3.99%)
May 25, 2022 104.50 113.31 103.01 111.74 1,916,915 +7.42(+7.11%)
May 24, 2022 111.22 111.22 100.08 104.32 2,508,546 -10.34(-9.02%)
May 23, 2022 115.31 121.78 110.52 114.66 2,901,380 -3.97(-3.35%)
May 20, 2022 119.36 121.58 109.83 118.63 3,846,481 +4.21(+3.68%)
May 19, 2022 103.33 121.50 101.78 114.42 4,896,007 +12.79(+12.58%)
May 18, 2022 106.69 111.08 100.44 101.63 2,070,273 -6.74(-6.22%)
May 17, 2022 113.86 117.14 105.19 108.37 4,027,048 -1.03(-0.94%)
May 16, 2022 116.25 120.35 108.20 109.40 1,997,816 -9.14(-7.71%)
May 13, 2022 104.66 120.09 104.50 118.54 4,909,674 +18.55(+18.55%)
May 12, 2022 95.09 104.82 89.87 99.99 4,009,114 +2.54(+2.61%)
May 11, 2022 105.96 113.10 96.29 97.45 3,602,408 -9.79(-9.13%)
May 10, 2022 111.25 117.48 97.59 107.24 5,053,629 -0.67(-0.62%)
May 09, 2022 118.73 118.73 105.71 107.91 6,327,201 -13.09(-10.82%)
May 06, 2022 125.16 134.99 109.09 121.00 9,613,658 -31.24(-20.52%)
May 05, 2022 170.23 173.76 145.72 152.24 6,308,137 -23.21(-13.23%)
May 04, 2022 170.05 176.62 150.97 175.45 4,353,947 +7.27(+4.32%)
May 03, 2022 173.78 176.76 162.27 168.18 2,519,792 -7.57(-4.31%)
May 02, 2022 168.00 178.94 165.60 175.75 2,267,699 +5.04(+2.95%)
Apr 29, 2022 180.61 189.97 169.94 170.71 1,881,302 -11.99(-6.56%)
Apr 28, 2022 175.97 186.36 170.91 182.70 1,474,323 +9.88(+5.72%)
Apr 27, 2022 174.19 181.34 169.73 172.82 1,415,034 -1.21(-0.70%)
Apr 26, 2022 181.59 183.31 172.24 174.03 1,306,754 -8.87(-4.85%)
Apr 25, 2022 173.98 184.74 171.16 182.90 1,503,789 +10.37(+6.01%)
Apr 22, 2022 178.99 186.00 171.58 172.53 1,342,228 -5.75(-3.23%)
Apr 21, 2022 199.52 205.92 177.56 178.28 2,083,774 -17.38(-8.88%)
Apr 20, 2022 207.94 209.13 192.21 195.66 1,511,479 -11.16(-5.40%)
Apr 19, 2022 194.78 209.74 193.64 206.82 1,744,154 +14.60(+7.60%)
Apr 18, 2022 194.09 194.87 186.19 192.22 1,239,444 -3.79(-1.93%)
Apr 14, 2022 208.30 208.98 195.89 196.01 1,136,413 -13.56(-6.47%)
Apr 13, 2022 198.27 210.99 198.19 209.57 952,302 +9.03(+4.50%)
Apr 12, 2022 207.37 217.91 198.78 200.54 1,373,234 -1.78(-0.88%)
Apr 11, 2022 196.96 205.85 192.86 202.32 1,210,513 +2.00(+1.00%)
Apr 08, 2022 202.81 207.41 199.72 200.32 1,045,389 -5.34(-2.60%)
Apr 07, 2022 211.31 218.00 199.72 205.66 1,833,531 -7.20(-3.38%)
Apr 06, 2022 219.04 222.61 205.68 212.86 1,783,526 -12.41(-5.51%)
Apr 05, 2022 243.99 243.99 221.87 225.27 1,536,064 -17.88(-7.35%)
Apr 04, 2022 232.18 244.89 232.03 243.15 1,199,297 +10.65(+4.58%)
Apr 01, 2022 223.12 238.71 220.59 232.50 1,356,458 +5.71(+2.52%)
Mar 31, 2022 233.56 238.00 226.74 226.79 1,196,449 -5.36(-2.31%)
Mar 30, 2022 238.27 241.68 230.29 232.15 1,211,489 -8.92(-3.70%)
Mar 29, 2022 235.11 243.95 230.01 241.07 1,231,160 +9.30(+4.01%)
Mar 28, 2022 220.89 232.19 218.21 231.77 1,292,873 +12.20(+5.56%)
Mar 25, 2022 237.64 238.00 212.99 219.57 1,650,902 -16.87(-7.14%)
Mar 24, 2022 233.81 238.60 225.69 236.44 1,366,865 +2.62(+1.12%)
Mar 23, 2022 226.46 239.37 218.80 233.82 1,480,648 +4.43(+1.93%)
Mar 22, 2022 221.57 237.75 219.18 229.39 1,700,575 +7.46(+3.36%)
Mar 21, 2022 219.22 228.78 213.51 221.93 1,751,646 -2.90(-1.29%)
Mar 18, 2022 206.11 227.76 205.31 224.83 3,220,322 +15.10(+7.20%)
Mar 17, 2022 192.45 210.68 191.39 209.73 1,650,368 +11.45(+5.77%)
Mar 16, 2022 180.56 200.70 180.10 198.28 3,005,071 +22.86(+13.03%)
Mar 15, 2022 173.53 177.92 166.08 175.42 2,467,950 +3.02(+1.75%)
Mar 14, 2022 183.29 187.00 167.04 172.40 2,348,436 -15.11(-8.06%)
Mar 11, 2022 206.00 208.00 187.26 187.51 1,478,860 -17.37(-8.48%)
Mar 10, 2022 193.99 206.50 204.88 1,935,991 +4.36(+2.17%)
Mar 09, 2022 192.58 203.48 191.39 200.52 1,920,858 +16.33(+8.87%)
Mar 08, 2022 182.76 194.50 176.83 184.19 2,642,120 -1.47(-0.79%)
Mar 07, 2022 209.41 212.98 184.71 185.66 2,513,465 -19.60(-9.55%)
Mar 04, 2022 222.11 222.49 199.44 205.26 2,052,141 -13.32(-6.09%)
Mar 03, 2022 233.88 234.77 214.28 218.58 2,368,132 -15.83(-6.75%)
Mar 02, 2022 233.86 235.79 221.70 234.41 1,450,856 +4.20(+1.82%)
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.