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

Zendesk Inc (NY: ZEN )

77.48 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2022 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 (%)
Mar 31, 2022 119.81 121.84 118.04 120.29 1,698,782 +0.60(+0.50%)
Mar 30, 2022 119.80 121.23 118.87 119.69 1,093,336 -1.45(-1.20%)
Mar 29, 2022 120.38 122.47 119.77 121.14 1,968,320 +2.27(+1.91%)
Mar 28, 2022 120.06 122.78 118.11 118.87 1,630,385 -1.60(-1.33%)
Mar 25, 2022 119.44 121.08 118.16 120.47 1,440,287 +0.99(+0.83%)
Mar 24, 2022 119.96 120.64 117.44 119.48 1,316,638 +0.51(+0.43%)
Mar 23, 2022 119.01 119.65 117.50 118.97 1,512,649 -1.64(-1.36%)
Mar 22, 2022 119.27 121.46 118.98 120.61 1,694,481 +0.72(+0.60%)
Mar 21, 2022 116.50 121.02 116.50 119.89 2,159,698 +3.30(+2.83%)
Mar 18, 2022 116.49 117.99 114.25 116.59 2,437,742 +1.11(+0.96%)
Mar 17, 2022 113.25 116.17 112.08 115.48 1,835,543 +2.66(+2.36%)
Mar 16, 2022 111.64 113.36 107.53 112.82 2,479,121 +1.62(+1.46%)
Mar 15, 2022 109.53 112.08 107.77 111.20 1,463,204 +0.41(+0.37%)
Mar 14, 2022 113.35 113.70 107.95 110.79 1,505,759 -3.18(-2.79%)
Mar 11, 2022 118.92 119.59 113.88 113.97 1,198,589 -4.96(-4.17%)
Mar 10, 2022 115.00 119.14 118.93 1,283,084 +2.57(+2.21%)
Mar 09, 2022 115.68 118.87 114.65 116.36 2,509,114 +2.80(+2.47%)
Mar 08, 2022 112.99 115.88 111.61 113.56 2,089,965 +0.23(+0.20%)
Mar 07, 2022 120.68 121.11 112.39 113.33 1,932,992 -6.48(-5.41%)
Mar 04, 2022 122.94 123.00 118.46 119.81 1,818,671 -2.19(-1.80%)
Mar 03, 2022 124.33 124.80 121.39 122.00 2,537,131 -2.19(-1.76%)
Mar 02, 2022 120.09 125.10 119.56 124.19 3,459,478 +7.39(+6.33%)
Mar 01, 2022 116.00 118.20 115.47 116.80 2,179,230 +0.13(+0.11%)
Feb 28, 2022 116.06 117.63 114.57 116.67 2,783,008 +1.19(+1.03%)
Feb 25, 2022 116.00 115.71 113.43 115.48 1,550,403 +0.42(+0.37%)
Feb 24, 2022 107.73 115.83 107.56 115.06 2,276,411 +3.00(+2.68%)
Feb 23, 2022 112.30 113.83 110.28 112.06 1,941,174 +0.67(+0.60%)
Feb 22, 2022 113.42 115.21 111.08 111.39 2,986,796 -3.67(-3.19%)
Feb 18, 2022 115.06 0 -1.59(-1.36%)
Feb 17, 2022 116.09 118.32 115.76 116.65 1,991,961 -1.35(-1.14%)
Feb 16, 2022 117.26 119.88 115.32 118.00 2,104,947 -0.78(-0.66%)
Feb 15, 2022 116.87 120.18 116.56 118.78 2,860,694 +2.39(+2.05%)
Feb 14, 2022 114.48 117.54 112.30 116.39 3,277,376 +0.12(+0.10%)
Feb 11, 2022 118.03 119.75 112.83 116.27 7,319,444 +2.09(+1.83%)
Feb 10, 2022 101.42 121.62 100.65 114.18 6,594,081 +11.07(+10.74%)
Feb 09, 2022 100.77 103.38 99.80 103.11 1,754,593 +3.92(+3.95%)
Feb 08, 2022 97.60 99.81 97.60 99.19 1,239,783 +0.76(+0.77%)
Feb 07, 2022 98.00 101.19 97.82 98.43 1,055,167 +0.75(+0.77%)
Feb 04, 2022 95.44 98.26 93.72 97.68 1,393,480 +3.11(+3.29%)
Feb 03, 2022 97.08 94.29 94.57 1,490,098 -4.85(-4.88%)
Feb 02, 2022 101.10 101.13 98.05 99.42 1,568,208 -0.81(-0.81%)
Feb 01, 2022 99.44 101.79 97.63 100.23 1,598,500 +1.72(+1.75%)
Jan 31, 2022 95.60 98.68 98.51 2,186,515 +4.00(+4.23%)
Jan 28, 2022 90.94 94.62 89.33 94.51 1,372,986 +3.99(+4.41%)
Jan 27, 2022 93.44 93.60 89.62 90.52 1,253,123 -1.51(-1.64%)
Jan 26, 2022 95.90 96.24 91.47 92.03 1,586,412 -1.69(-1.80%)
Jan 25, 2022 94.45 95.43 91.53 93.72 1,966,893 -2.05(-2.14%)
Jan 24, 2022 92.21 96.03 87.90 95.77 2,613,026 +1.03(+1.09%)
Jan 21, 2022 96.83 98.16 94.33 94.74 2,139,706 -2.95(-3.02%)
Jan 20, 2022 99.00 100.95 97.29 97.69 1,075,728 +0.12(+0.12%)
Jan 19, 2022 96.47 100.24 96.29 97.57 1,352,177 +0.69(+0.71%)
Jan 18, 2022 98.02 99.40 96.21 96.88 2,899,823 -3.53(-3.52%)
Jan 14, 2022 100.41 0 +1.26(+1.27%)
Jan 13, 2022 102.27 102.27 99.02 99.15 1,604,852 -2.80(-2.75%)
Jan 12, 2022 102.19 105.00 101.32 101.95 1,563,032 +1.50(+1.49%)
Jan 11, 2022 99.99 101.44 99.99 100.45 1,625,631 +0.46(+0.46%)
Jan 10, 2022 97.33 100.11 95.92 99.99 1,606,205 +2.07(+2.11%)
Jan 07, 2022 97.95 100.22 97.30 97.92 1,222,359 -0.44(-0.45%)
Jan 06, 2022 96.63 101.58 96.05 98.36 1,491,938 +1.49(+1.54%)
Jan 05, 2022 99.73 101.23 96.34 96.87 2,305,263 -5.38(-5.26%)
Jan 04, 2022 102.99 103.31 98.96 102.25 1,507,270 -1.28(-1.24%)
Jan 03, 2022 104.16 104.67 100.92 103.53 1,305,701 -0.76(-0.73%)
Dec 31, 2021 105.18 106.01 104.05 104.29 1,403,490 -1.89(-1.78%)
Dec 30, 2021 102.84 107.13 102.80 106.18 2,299,408 +3.74(+3.65%)
Dec 29, 2021 104.49 104.50 101.81 102.44 788,265 -1.79(-1.72%)
Dec 28, 2021 104.25 104.86 103.11 104.23 883,110 +0.38(+0.37%)
Dec 27, 2021 103.50 105.46 103.19 103.85 988,603 +0.50(+0.48%)
Dec 23, 2021 103.86 104.19 102.86 103.35 862,379 -0.47(-0.45%)
Dec 22, 2021 104.86 106.41 102.85 103.82 672,855 -0.92(-0.88%)
Dec 21, 2021 102.55 105.73 102.00 104.74 1,786,392 +3.05(+3.00%)
Dec 20, 2021 101.59 103.20 100.33 101.69 1,361,318 -0.63(-0.62%)
Dec 17, 2021 97.25 102.51 95.31 102.32 3,023,182 +3.62(+3.67%)
Dec 16, 2021 100.00 101.59 96.39 98.70 1,924,954 -0.75(-0.75%)
Dec 15, 2021 98.85 100.22 96.69 99.45 2,650,592 -0.80(-0.80%)
Dec 14, 2021 99.64 100.84 98.39 100.25 1,752,837 -0.70(-0.69%)
Dec 13, 2021 101.32 101.92 98.83 100.95 1,844,108 +0.38(+0.38%)
Dec 10, 2021 101.97 103.59 100.02 100.57 1,371,414 -0.72(-0.71%)
Dec 09, 2021 103.37 104.39 100.91 101.29 1,209,218 -2.54(-2.45%)
Dec 08, 2021 102.00 104.93 100.75 103.83 2,245,393 +1.70(+1.66%)
Dec 07, 2021 102.93 107.40 101.67 102.13 3,406,551 +4.22(+4.31%)
Dec 06, 2021 95.39 99.10 93.70 97.91 1,875,375 +1.03(+1.06%)
Dec 03, 2021 100.81 101.95 91.08 96.88 3,581,222 -2.92(-2.93%)
Dec 02, 2021 100.02 101.80 96.95 99.80 3,114,014 +0.42(+0.42%)
Dec 01, 2021 102.00 104.00 98.19 99.38 4,033,260 -2.73(-2.67%)
Nov 30, 2021 94.72 103.86 94.50 102.11 7,411,579 +7.00(+7.36%)
Nov 29, 2021 94.69 95.81 93.19 95.11 2,019,121 +0.84(+0.89%)
Nov 26, 2021 93.59 94.44 92.22 94.27 1,420,385 +0.11(+0.12%)
Nov 24, 2021 91.46 94.52 90.55 94.16 2,132,136 +2.42(+2.64%)
Nov 23, 2021 93.68 95.07 90.51 91.74 3,906,783 -3.11(-3.28%)
Nov 22, 2021 97.87 98.00 91.65 94.85 3,985,924 -2.36(-2.43%)
Nov 19, 2021 96.28 98.50 95.60 97.21 3,980,812 -0.55(-0.56%)
Nov 18, 2021 102.65 98.44 97.70 97.76 3,343,641 -5.37(-5.21%)
Nov 17, 2021 104.50 105.31 101.52 103.13 2,688,419 -1.00(-0.96%)
Nov 16, 2021 103.84 104.64 102.33 104.13 1,690,710 +0.74(+0.72%)
Nov 15, 2021 103.14 104.61 102.49 103.39 2,050,264 -0.44(-0.42%)
Nov 12, 2021 101.00 103.86 100.98 103.83 1,581,721 +3.70(+3.70%)
Nov 11, 2021 101.00 102.65 99.01 100.13 2,311,573 -0.51(-0.51%)
Nov 10, 2021 99.54 100.64 2,746,142 +0.29(+0.29%)
Nov 09, 2021 101.74 102.65 99.94 100.35 1,467,658 -0.65(-0.64%)
Nov 08, 2021 101.04 102.56 100.18 101.00 2,354,852 -0.07(-0.07%)
Nov 05, 2021 103.02 103.72 100.76 101.07 2,307,225 -1.80(-1.75%)
Nov 04, 2021 104.18 105.00 102.85 102.87 1,775,386 -1.19(-1.14%)
Nov 03, 2021 104.11 105.18 102.55 104.06 2,093,107 -0.82(-0.78%)
Nov 02, 2021 100.55 105.21 99.90 104.88 4,596,863 +4.00(+3.97%)
Nov 01, 2021 103.70 101.52 99.29 100.88 7,634,339 -0.92(-0.90%)
Oct 29, 2021 92.50 103.61 92.00 101.80 30,765,088 -17.21(-14.46%)
Oct 28, 2021 121.96 123.06 117.76 119.01 4,386,996 -3.65(-2.98%)
Oct 27, 2021 124.68 127.24 122.05 122.66 1,755,081 -2.29(-1.83%)
Oct 26, 2021 132.96 124.67 124.95 3,062,351 -7.27(-5.50%)
Oct 25, 2021 135.00 136.30 130.92 132.22 2,275,346 -3.01(-2.23%)
Oct 22, 2021 133.55 136.06 133.33 135.23 1,368,757 +1.20(+0.90%)
Oct 21, 2021 130.36 134.38 129.95 134.03 2,154,212 +5.62(+4.38%)
Oct 20, 2021 129.00 129.99 127.05 128.41 1,262,102 +0.40(+0.31%)
Oct 19, 2021 125.00 128.50 125.00 128.01 1,453,875 +3.24(+2.60%)
Oct 18, 2021 124.78 125.74 124.41 124.77 905,296 +0.21(+0.17%)
Oct 15, 2021 124.87 125.76 124.21 124.56 1,362,854 -0.35(-0.28%)
Oct 14, 2021 122.17 125.58 121.81 124.91 1,689,416 +3.87(+3.20%)
Oct 13, 2021 116.36 121.55 115.76 121.04 2,426,763 +6.33(+5.52%)
Oct 12, 2021 110.90 115.08 110.08 114.71 1,460,919 +4.43(+4.02%)
Oct 11, 2021 111.17 112.97 110.25 110.28 853,614 -1.89(-1.68%)
Oct 08, 2021 115.30 115.42 112.09 112.17 849,873 -2.10(-1.84%)
Oct 07, 2021 112.89 115.66 112.89 114.27 1,147,091 +2.31(+2.06%)
Oct 06, 2021 110.67 113.35 110.04 111.96 941,731 +0.05(+0.04%)
Oct 05, 2021 110.06 113.47 109.55 111.91 1,584,062 +0.45(+0.40%)
Oct 04, 2021 115.69 115.78 110.71 111.46 1,597,373 -5.23(-4.48%)
Oct 01, 2021 116.72 117.70 115.10 116.69 1,325,822 +0.30(+0.26%)
Sep 30, 2021 116.92 117.36 115.78 116.39 1,558,031 +0.12(+0.10%)
Sep 29, 2021 118.51 119.77 115.65 116.27 1,690,431 -1.85(-1.57%)
Sep 28, 2021 120.13 120.63 117.61 118.12 1,191,475 -3.21(-2.65%)
Sep 27, 2021 121.40 122.12 119.01 121.33 1,268,954 -1.21(-0.99%)
Sep 24, 2021 123.07 123.75 120.68 122.54 1,420,813 -1.31(-1.06%)
Sep 23, 2021 126.15 127.28 123.54 123.85 748,504 -1.43(-1.14%)
Sep 22, 2021 121.47 125.81 120.91 125.28 1,634,049 +4.20(+3.47%)
Sep 21, 2021 123.47 123.96 120.34 121.08 1,120,718 -1.37(-1.12%)
Sep 20, 2021 121.83 124.40 120.62 122.45 1,171,906 -2.16(-1.73%)
Sep 17, 2021 125.99 126.18 123.82 124.61 1,877,789 -0.87(-0.69%)
Sep 16, 2021 121.66 125.76 120.43 125.48 2,307,964 +3.47(+2.84%)
Sep 15, 2021 116.20 122.52 115.60 122.01 3,156,358 +6.51(+5.64%)
Sep 14, 2021 115.42 115.91 113.35 115.50 2,627,268 +0.20(+0.17%)
Sep 13, 2021 117.50 118.28 113.66 115.30 1,880,768 -1.95(-1.66%)
Sep 10, 2021 121.50 122.19 116.80 117.25 1,274,649 -3.51(-2.91%)
Sep 09, 2021 120.47 121.80 120.35 120.76 1,204,008 -0.13(-0.11%)
Sep 08, 2021 122.90 122.90 119.66 120.89 1,610,492 -2.88(-2.33%)
Sep 07, 2021 124.85 125.08 122.06 123.77 1,313,599 -1.31(-1.05%)
Sep 03, 2021 123.93 125.79 123.48 125.08 1,297,557 +1.74(+1.41%)
Sep 02, 2021 124.25 125.25 122.68 123.34 1,304,523 -0.56(-0.45%)
Sep 01, 2021 123.96 125.24 123.48 123.90 1,009,783 +0.30(+0.24%)
Aug 31, 2021 123.36 124.23 121.77 123.60 1,431,928 +0.56(+0.46%)
Aug 30, 2021 125.00 125.49 122.57 123.04 1,412,338 -1.65(-1.32%)
Aug 27, 2021 124.00 126.84 123.53 124.69 1,415,788 +1.76(+1.43%)
Aug 26, 2021 123.36 124.78 121.83 122.93 1,090,320 -0.47(-0.38%)
Aug 25, 2021 124.25 124.70 123.09 123.40 746,243 -0.60(-0.48%)
Aug 24, 2021 122.24 124.00 122.24 124.00 681,310 +2.60(+2.14%)
Aug 23, 2021 119.89 121.91 119.26 121.40 782,859 +1.92(+1.61%)
Aug 20, 2021 119.28 120.96 119.28 119.48 772,033 -0.53(-0.44%)
Aug 19, 2021 119.86 121.89 119.81 120.01 742,861 -1.21(-1.00%)
Aug 18, 2021 120.35 121.99 120.34 121.22 1,056,837 +0.51(+0.42%)
Aug 17, 2021 118.93 121.05 118.18 120.71 1,036,519 +0.60(+0.50%)
Aug 16, 2021 122.92 123.05 118.74 120.11 1,790,357 -3.61(-2.92%)
Aug 13, 2021 123.83 124.76 122.52 123.72 743,414 -0.11(-0.09%)
Aug 12, 2021 124.42 125.72 123.34 123.83 952,723 -0.72(-0.58%)
Aug 11, 2021 125.76 126.47 122.36 124.55 1,186,443 -1.21(-0.96%)
Aug 10, 2021 127.94 128.19 124.33 125.76 1,273,345 -2.29(-1.79%)
Aug 09, 2021 128.14 129.25 127.89 128.05 1,295,286 -0.57(-0.44%)
Aug 06, 2021 128.88 129.80 127.63 128.62 857,670 -0.80(-0.62%)
Aug 05, 2021 127.09 129.47 126.41 129.42 1,052,106 +1.96(+1.54%)
Aug 04, 2021 127.67 128.45 125.39 127.46 898,537 +0.25(+0.20%)
Aug 03, 2021 129.03 129.45 126.68 127.21 1,817,012 -2.14(-1.65%)
Aug 02, 2021 129.11 130.47 127.10 129.35 1,892,387 -1.18(-0.90%)
Jul 30, 2021 141.51 143.31 127.59 130.53 7,116,633 -19.99(-13.28%)
Jul 29, 2021 150.33 153.43 150.25 150.52 1,453,399 -0.32(-0.21%)
Jul 28, 2021 148.45 151.20 147.75 150.84 838,216 +2.29(+1.54%)
Jul 27, 2021 150.00 150.54 145.98 148.55 1,535,113 -1.61(-1.07%)
Jul 26, 2021 147.65 150.85 146.46 150.16 1,672,851 +3.26(+2.22%)
Jul 23, 2021 144.20 147.15 143.32 146.90 1,823,458 +3.82(+2.67%)
Jul 22, 2021 141.07 143.28 140.76 143.08 958,115 +2.69(+1.92%)
Jul 21, 2021 138.73 140.40 138.01 140.39 747,978 +1.75(+1.26%)
Jul 20, 2021 135.69 139.96 134.58 138.64 1,063,636 +3.61(+2.67%)
Jul 19, 2021 135.06 135.66 132.62 135.03 1,169,877 -1.33(-0.98%)
Jul 16, 2021 137.16 138.74 136.10 136.36 926,689 +0.47(+0.35%)
Jul 15, 2021 137.72 138.30 134.56 135.89 967,454 -1.73(-1.26%)
Jul 14, 2021 139.73 140.00 136.20 137.62 1,138,531 -0.97(-0.70%)
Jul 13, 2021 140.50 141.44 137.45 138.59 1,346,243 -2.08(-1.48%)
Jul 12, 2021 143.84 145.38 140.27 140.67 557,940 -2.81(-1.96%)
Jul 09, 2021 141.37 143.54 140.26 143.48 554,161 +1.64(+1.16%)
Jul 08, 2021 141.44 143.06 139.01 141.84 995,506 -2.31(-1.60%)
Jul 07, 2021 148.65 148.65 142.90 144.15 1,277,542 -4.37(-2.94%)
Jul 06, 2021 146.74 149.20 146.20 148.52 824,481 +2.50(+1.71%)
Jul 02, 2021 143.99 146.18 143.58 146.02 893,835 +3.15(+2.20%)
Jul 01, 2021 143.36 144.34 141.51 142.87 1,066,767 -1.47(-1.02%)
Jun 30, 2021 148.19 148.50 143.26 144.34 1,090,050 -4.44(-2.98%)
Jun 29, 2021 148.00 149.22 146.95 148.78 778,596 +1.02(+0.69%)
Jun 28, 2021 146.95 148.30 146.85 147.76 657,060 +1.12(+0.76%)
Jun 25, 2021 147.75 148.42 145.68 146.64 1,087,337 -1.12(-0.76%)
Jun 24, 2021 147.56 149.35 146.72 147.76 683,341 +1.39(+0.95%)
Jun 23, 2021 144.85 147.19 144.85 146.37 611,569 +1.60(+1.11%)
Jun 22, 2021 145.94 146.89 144.34 144.77 730,833 -1.30(-0.89%)
Jun 21, 2021 145.85 147.35 143.00 146.07 1,017,593 +0.14(+0.10%)
Jun 18, 2021 144.60 146.76 143.42 145.93 1,359,661 +1.49(+1.03%)
Jun 17, 2021 138.00 144.84 138.00 144.44 1,088,318 +5.47(+3.94%)
Jun 16, 2021 138.02 141.11 137.13 138.97 962,338 +1.11(+0.81%)
Jun 15, 2021 140.41 140.95 137.89 137.86 821,285 -3.16(-2.24%)
Jun 14, 2021 139.00 142.52 138.62 141.02 967,273 +2.41(+1.74%)
Jun 11, 2021 136.41 138.65 135.58 138.61 788,305 +2.01(+1.47%)
Jun 10, 2021 136.90 137.80 136.22 136.60 857,604 +0.10(+0.07%)
Jun 09, 2021 135.73 137.06 135.43 136.50 645,684 +1.14(+0.84%)
Jun 08, 2021 136.00 138.20 133.53 135.36 997,994 +0.14(+0.10%)
Jun 07, 2021 132.14 136.30 131.39 135.22 789,690 +2.38(+1.79%)
Jun 04, 2021 132.58 134.12 132.37 132.84 766,659 +1.58(+1.20%)
Jun 03, 2021 133.59 134.19 131.00 131.26 695,346 -3.15(-2.34%)
Jun 02, 2021 134.46 135.63 133.50 134.41 796,722 -0.21(-0.16%)
Jun 01, 2021 136.50 136.54 133.82 134.62 657,898 -2.04(-1.49%)
May 28, 2021 137.75 139.52 136.41 136.66 599,536 -0.39(-0.28%)
May 27, 2021 137.84 138.80 134.60 137.05 1,595,484 +0.60(+0.44%)
May 26, 2021 138.36 139.44 136.06 136.45 936,549 -0.62(-0.45%)
May 25, 2021 137.73 138.33 136.44 137.07 473,158 +0.15(+0.11%)
May 24, 2021 137.00 138.48 135.66 136.92 355,407 +1.56(+1.15%)
May 21, 2021 137.68 137.97 135.04 135.36 560,819 -0.87(-0.64%)
May 20, 2021 134.70 137.32 134.12 136.23 664,703 +2.88(+2.16%)
May 19, 2021 130.27 133.49 130.01 133.35 500,455 -0.46(-0.34%)
May 18, 2021 133.15 135.95 132.26 133.81 763,711 +1.56(+1.18%)
May 17, 2021 134.36 134.88 129.81 132.25 1,207,844 -2.79(-2.07%)
May 14, 2021 132.15 135.77 131.44 135.04 651,120 +4.37(+3.34%)
May 13, 2021 134.33 134.78 129.26 130.67 788,469 -2.12(-1.60%)
May 12, 2021 136.00 137.14 132.34 132.79 1,085,676 -5.60(-4.05%)
May 11, 2021 128.28 139.11 127.07 138.39 1,741,159 +6.46(+4.90%)
May 10, 2021 135.08 135.69 131.84 131.93 896,710 -3.74(-2.76%)
May 07, 2021 140.82 141.63 135.62 135.67 1,592,821 -1.89(-1.37%)
May 06, 2021 137.06 138.49 134.70 137.56 1,346,009 -0.83(-0.60%)
May 05, 2021 142.38 144.85 137.06 138.39 1,297,597 -3.61(-2.54%)
May 04, 2021 141.68 143.16 137.81 142.00 1,534,519 -2.09(-1.45%)
May 03, 2021 147.39 147.55 141.78 144.09 1,165,414 -2.06(-1.41%)
Apr 30, 2021 148.91 154.01 145.62 146.15 2,576,300 -3.38(-2.26%)
Apr 29, 2021 155.62 155.62 146.28 149.53 1,849,170 -5.82(-3.75%)
Apr 28, 2021 153.00 155.61 151.91 155.35 1,162,326 +1.95(+1.27%)
Apr 27, 2021 153.30 153.70 150.12 153.40 866,094 -0.12(-0.08%)
Apr 26, 2021 148.94 153.53 147.31 153.52 1,519,596 +6.00(+4.07%)
Apr 23, 2021 147.30 148.38 146.44 147.52 1,206,800 +2.03(+1.40%)
Apr 22, 2021 146.15 149.21 145.12 145.49 1,414,294 +0.50(+0.34%)
Apr 21, 2021 146.10 148.64 144.88 144.99 870,667 -1.08(-0.74%)
Apr 20, 2021 148.05 149.05 145.03 146.07 703,748 -1.89(-1.28%)
Apr 19, 2021 148.82 151.43 147.33 147.96 622,465 -2.37(-1.58%)
Apr 16, 2021 151.45 151.97 149.00 150.33 529,600 -0.81(-0.54%)
Apr 15, 2021 150.00 151.64 148.91 151.14 886,055 +2.32(+1.56%)
Apr 14, 2021 150.51 152.52 148.28 148.82 485,295 -0.96(-0.64%)
Apr 13, 2021 147.73 150.70 147.33 149.78 687,800 +3.42(+2.34%)
Apr 12, 2021 142.92 146.57 142.53 146.36 668,839 +2.02(+1.40%)
Apr 09, 2021 141.13 144.92 139.25 144.34 542,200 +2.30(+1.62%)
Apr 08, 2021 140.98 144.44 140.00 142.04 941,420 +4.42(+3.21%)
Apr 07, 2021 139.11 140.07 137.40 137.62 686,109 -1.71(-1.23%)
Apr 06, 2021 138.23 142.37 137.29 139.33 849,253 -0.09(-0.06%)
Apr 05, 2021 140.76 142.07 137.75 139.42 551,465 -0.38(-0.27%)
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.