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

Sea Ltd ADR (NY: SE )

62.80 -1.71 (-2.66%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 30, 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 (%)
Mar 31, 2022 123.20 123.49 115.16 119.79 6,526,019 -3.65(-2.96%)
Mar 30, 2022 127.98 131.40 121.64 123.44 6,766,380 -3.92(-3.08%)
Mar 29, 2022 122.24 129.48 120.18 127.36 8,083,340 +10.38(+8.87%)
Mar 28, 2022 111.91 117.96 109.67 116.98 10,354,050 +0.86(+0.74%)
Mar 25, 2022 121.22 122.80 113.65 116.12 4,892,417 -7.20(-5.84%)
Mar 24, 2022 128.48 128.51 117.55 123.32 7,329,413 -3.50(-2.76%)
Mar 23, 2022 122.59 131.37 121.41 126.82 6,428,008 +2.32(+1.86%)
Mar 22, 2022 118.80 127.50 115.22 124.50 7,782,900 +10.27(+8.99%)
Mar 21, 2022 119.07 120.99 111.54 114.23 7,511,874 -8.31(-6.78%)
Mar 18, 2022 116.01 124.66 114.31 122.54 10,544,509 +8.31(+7.27%)
Mar 17, 2022 108.88 114.64 105.36 114.23 7,131,894 +2.87(+2.58%)
Mar 16, 2022 106.10 112.15 102.20 111.36 15,224,302 +17.59(+18.76%)
Mar 15, 2022 85.35 93.83 85.01 93.77 10,170,164 +5.99(+6.82%)
Mar 14, 2022 88.96 94.11 86.79 87.78 8,434,438 -3.26(-3.58%)
Mar 11, 2022 100.50 102.23 90.44 91.04 7,668,738 -7.91(-7.99%)
Mar 10, 2022 96.19 99.71 89.64 98.95 9,069,993 -0.05(-0.05%)
Mar 09, 2022 98.40 104.25 97.65 99.00 8,702,230 +7.47(+8.16%)
Mar 08, 2022 89.37 97.00 86.35 91.53 11,625,456 +1.54(+1.71%)
Mar 07, 2022 95.76 96.04 89.05 89.99 15,450,068 -7.45(-7.65%)
Mar 04, 2022 105.34 107.77 96.19 97.44 17,409,558 -12.60(-11.45%)
Mar 03, 2022 120.79 121.30 108.82 110.04 10,400,416 -7.71(-6.55%)
Mar 02, 2022 125.14 125.49 116.12 117.75 12,795,279 -8.75(-6.92%)
Mar 01, 2022 131.99 137.20 124.30 126.50 17,495,884 -19.10(-13.12%)
Feb 28, 2022 140.97 150.98 140.39 145.60 39,131,660 +8.14(+5.92%)
Feb 25, 2022 126.11 138.77 131.13 137.46 13,408,966 +14.71(+11.98%)
Feb 24, 2022 114.93 124.58 111.50 122.75 11,041,966 +2.23(+1.85%)
Feb 23, 2022 125.73 128.58 120.25 120.52 8,034,461 -5.20(-4.14%)
Feb 22, 2022 125.60 133.74 124.92 125.72 9,006,244 -1.97(-1.54%)
Feb 18, 2022 127.69 0 -9.96(-7.24%)
Feb 17, 2022 140.00 144.28 136.48 137.65 5,537,347 -3.93(-2.78%)
Feb 16, 2022 146.75 146.98 138.77 141.58 8,256,928 -7.97(-5.33%)
Feb 15, 2022 134.01 149.80 133.27 149.55 16,827,738 +20.38(+15.78%)
Feb 14, 2022 139.09 139.70 127.08 129.17 28,389,236 -29.11(-18.39%)
Feb 11, 2022 160.80 164.13 155.76 158.28 5,256,557 -6.38(-3.87%)
Feb 10, 2022 167.20 175.36 164.25 164.66 7,495,894 -9.29(-5.34%)
Feb 09, 2022 163.00 174.00 163.00 173.95 8,623,978 +11.44(+7.04%)
Feb 08, 2022 155.25 164.24 153.53 162.51 7,268,230 +6.39(+4.09%)
Feb 07, 2022 152.01 159.58 151.81 156.12 8,298,650 +1.10(+0.71%)
Feb 04, 2022 146.99 156.06 143.13 155.02 6,176,896 +9.98(+6.88%)
Feb 03, 2022 143.60 145.04 9,370,823 -2.40(-1.63%)
Feb 02, 2022 157.53 160.00 144.35 147.44 6,897,146 -11.50(-7.24%)
Feb 01, 2022 152.24 159.21 148.60 158.94 7,289,764 +8.63(+5.74%)
Jan 31, 2022 139.48 151.69 150.31 9,615,433 +13.69(+10.02%)
Jan 28, 2022 125.35 137.15 119.41 136.62 15,080,024 +8.34(+6.50%)
Jan 27, 2022 137.00 140.80 127.91 128.28 11,015,048 -7.33(-5.41%)
Jan 26, 2022 149.79 151.66 133.15 135.61 10,456,255 -9.31(-6.42%)
Jan 25, 2022 143.47 149.34 139.25 144.92 8,981,136 -4.40(-2.95%)
Jan 24, 2022 146.10 149.79 132.00 149.32 18,245,292 -5.09(-3.30%)
Jan 21, 2022 169.27 169.68 153.21 154.41 11,606,523 -15.65(-9.20%)
Jan 20, 2022 172.00 180.61 169.53 170.06 6,376,882 +2.23(+1.33%)
Jan 19, 2022 169.08 174.38 166.84 167.83 6,099,358 -2.65(-1.55%)
Jan 18, 2022 173.00 177.15 166.30 170.48 9,457,822 -4.55(-2.60%)
Jan 14, 2022 175.03 0 -5.52(-3.06%)
Jan 13, 2022 200.49 200.65 180.00 180.55 7,635,216 -20.05(-10.00%)
Jan 12, 2022 203.29 206.21 195.66 200.60 6,949,215 +2.74(+1.38%)
Jan 11, 2022 187.17 203.56 186.00 197.86 8,464,695 +10.76(+5.75%)
Jan 10, 2022 183.80 187.97 168.00 187.10 12,036,337 +0.00(+0.00%)
Jan 07, 2022 193.25 198.22 186.74 187.10 7,101,312 -5.66(-2.94%)
Jan 06, 2022 183.50 195.80 177.97 192.76 11,277,761 +8.04(+4.35%)
Jan 05, 2022 190.32 198.95 179.72 184.72 17,686,390 -13.12(-6.63%)
Jan 04, 2022 206.20 207.07 194.00 197.84 19,413,804 -25.47(-11.41%)
Jan 03, 2022 230.71 231.21 217.55 223.31 3,547,474 -0.40(-0.18%)
Dec 31, 2021 224.00 227.43 219.59 223.71 2,369,524 -0.60(-0.27%)
Dec 30, 2021 214.40 227.59 214.40 224.31 3,787,419 +10.40(+4.86%)
Dec 29, 2021 216.01 217.40 210.86 213.91 1,926,496 -2.98(-1.37%)
Dec 28, 2021 219.17 223.38 216.27 216.89 2,569,323 -2.71(-1.23%)
Dec 27, 2021 224.58 226.46 217.51 219.60 2,376,969 -2.45(-1.10%)
Dec 23, 2021 222.10 224.68 215.56 222.05 2,624,983 -0.83(-0.37%)
Dec 22, 2021 224.22 228.00 219.01 222.88 3,407,067 -5.05(-2.22%)
Dec 21, 2021 211.41 228.79 210.59 227.93 7,458,021 +22.25(+10.82%)
Dec 20, 2021 205.00 210.24 202.58 205.68 4,704,270 -7.12(-3.35%)
Dec 17, 2021 206.52 214.17 201.13 212.80 9,214,521 -1.72(-0.80%)
Dec 16, 2021 232.00 232.59 207.49 214.52 6,106,717 -11.98(-5.29%)
Dec 15, 2021 224.33 228.60 213.10 226.50 6,094,275 +1.78(+0.79%)
Dec 14, 2021 224.08 226.29 218.89 224.72 5,051,192 -6.32(-2.74%)
Dec 13, 2021 232.22 241.22 226.62 231.04 5,872,060 -6.90(-2.90%)
Dec 10, 2021 252.37 256.80 233.26 237.94 7,211,786 -16.86(-6.62%)
Dec 09, 2021 263.50 267.58 250.00 254.80 3,939,939 -8.21(-3.12%)
Dec 08, 2021 256.04 265.31 249.40 263.01 4,688,661 +10.87(+4.31%)
Dec 07, 2021 257.00 263.43 248.53 252.14 5,365,853 +5.27(+2.13%)
Dec 06, 2021 248.44 251.70 235.53 246.87 6,118,205 -6.57(-2.59%)
Dec 03, 2021 256.21 256.47 242.65 253.44 7,004,669 -7.67(-2.94%)
Dec 02, 2021 261.99 265.99 251.95 261.11 7,256,563 -0.70(-0.27%)
Dec 01, 2021 287.38 294.00 260.39 261.81 8,562,729 -26.26(-9.12%)
Nov 30, 2021 295.00 301.35 281.53 288.07 15,546,576 -9.89(-3.32%)
Nov 29, 2021 302.67 307.86 289.60 297.96 4,506,564 +1.14(+0.38%)
Nov 26, 2021 290.00 301.04 289.51 296.82 3,854,133 +7.23(+2.50%)
Nov 24, 2021 282.60 292.91 278.44 289.59 5,139,498 +2.07(+0.72%)
Nov 23, 2021 295.00 297.67 272.58 287.52 9,765,505 -11.61(-3.88%)
Nov 22, 2021 309.00 312.83 291.00 299.13 7,043,116 -10.86(-3.50%)
Nov 19, 2021 311.47 317.30 307.76 309.99 3,410,776 -0.75(-0.24%)
Nov 18, 2021 316.00 311.65 309.25 310.74 4,001,337 -3.67(-1.17%)
Nov 17, 2021 323.21 324.00 296.29 314.41 10,801,155 -15.50(-4.70%)
Nov 16, 2021 350.30 355.99 323.10 329.91 8,342,477 -13.11(-3.82%)
Nov 15, 2021 345.00 354.00 337.00 343.02 3,825,012 +1.73(+0.51%)
Nov 12, 2021 340.00 344.57 333.00 341.29 2,898,664 +7.99(+2.40%)
Nov 11, 2021 337.75 339.95 330.19 333.30 2,862,418 -2.00(-0.60%)
Nov 10, 2021 338.90 335.30 2,968,697 -5.61(-1.65%)
Nov 09, 2021 348.90 349.92 338.13 340.91 3,444,437 -3.18(-0.92%)
Nov 08, 2021 358.41 363.81 338.73 344.09 3,459,146 -13.69(-3.83%)
Nov 05, 2021 360.28 361.50 355.00 357.78 2,168,372 +0.83(+0.23%)
Nov 04, 2021 357.00 361.22 350.41 356.95 1,999,604 +3.29(+0.93%)
Nov 03, 2021 362.00 366.32 351.19 353.66 1,548,282 -6.57(-1.82%)
Nov 02, 2021 354.00 361.14 353.90 360.23 1,992,657 +6.19(+1.75%)
Nov 01, 2021 345.02 354.89 351.07 354.04 3,203,077 +10.47(+3.05%)
Oct 29, 2021 349.32 349.32 341.00 343.57 2,518,306 -9.16(-2.60%)
Oct 28, 2021 347.77 353.22 341.26 352.73 2,759,997 +12.56(+3.69%)
Oct 27, 2021 343.91 349.15 338.00 340.17 2,116,020 -3.40(-0.99%)
Oct 26, 2021 354.01 343.57 2,561,427 -4.75(-1.36%)
Oct 25, 2021 354.59 354.92 335.44 348.32 4,416,905 -6.98(-1.96%)
Oct 22, 2021 362.80 364.87 352.13 355.30 3,106,660 -8.00(-2.20%)
Oct 21, 2021 361.00 367.43 360.00 363.30 1,467,666 +2.70(+0.75%)
Oct 20, 2021 370.00 371.64 356.58 360.60 2,257,997 -6.39(-1.74%)
Oct 19, 2021 360.69 372.70 360.52 366.99 2,572,385 +9.90(+2.77%)
Oct 18, 2021 353.75 361.63 352.23 357.09 2,196,968 +2.59(+0.73%)
Oct 15, 2021 348.83 357.48 347.11 354.50 2,606,713 +9.13(+2.64%)
Oct 14, 2021 354.12 354.65 344.88 345.37 3,053,121 -3.98(-1.14%)
Oct 13, 2021 325.10 351.68 324.50 349.35 5,909,064 +24.45(+7.53%)
Oct 12, 2021 319.70 330.02 315.58 324.90 2,093,435 +8.83(+2.79%)
Oct 11, 2021 320.00 326.25 315.58 316.07 1,302,970 -7.21(-2.23%)
Oct 08, 2021 329.80 332.56 322.00 323.28 1,775,491 -0.97(-0.30%)
Oct 07, 2021 322.93 332.40 322.52 324.25 2,527,635 +8.91(+2.83%)
Oct 06, 2021 316.11 321.00 312.51 315.34 1,999,561 -5.60(-1.74%)
Oct 05, 2021 316.53 324.44 313.50 320.94 2,600,471 +3.04(+0.96%)
Oct 04, 2021 317.28 317.95 308.78 317.90 2,518,699 -1.66(-0.52%)
Oct 01, 2021 313.88 320.11 308.56 319.56 2,424,566 +0.83(+0.26%)
Sep 30, 2021 314.79 324.90 314.41 318.73 3,737,589 +6.95(+2.23%)
Sep 29, 2021 320.00 322.84 311.18 311.78 3,860,647 -4.94(-1.56%)
Sep 28, 2021 332.30 332.38 313.81 316.72 4,727,089 -19.54(-5.81%)
Sep 27, 2021 340.64 340.64 330.51 336.26 3,037,361 -4.15(-1.22%)
Sep 24, 2021 339.00 344.64 335.51 340.41 2,620,057 -2.31(-0.67%)
Sep 23, 2021 343.79 343.87 336.53 342.72 1,971,702 +5.41(+1.60%)
Sep 22, 2021 329.11 338.90 327.39 337.31 2,056,541 +7.92(+2.40%)
Sep 21, 2021 334.87 336.42 328.50 329.39 2,427,442 -0.23(-0.07%)
Sep 20, 2021 327.48 335.50 321.19 329.62 4,899,898 -10.19(-3.00%)
Sep 17, 2021 345.00 347.44 334.94 339.81 3,363,213 -3.10(-0.90%)
Sep 16, 2021 336.10 343.35 334.12 342.91 3,989,609 +5.29(+1.57%)
Sep 15, 2021 336.00 338.44 330.70 337.62 2,821,246 +4.07(+1.22%)
Sep 14, 2021 323.69 334.91 323.69 333.55 3,693,389 +10.49(+3.25%)
Sep 13, 2021 327.70 329.72 315.53 323.06 4,715,115 -2.44(-0.75%)
Sep 10, 2021 330.50 337.54 323.62 325.50 9,759,022 +2.90(+0.90%)
Sep 09, 2021 326.49 331.91 317.31 322.60 9,805,480 -21.20(-6.17%)
Sep 08, 2021 348.00 349.19 342.03 343.80 3,733,697 -7.22(-2.06%)
Sep 07, 2021 357.53 359.84 350.11 351.02 3,456,923 -2.34(-0.66%)
Sep 03, 2021 338.15 353.88 337.13 353.36 2,904,373 +14.36(+4.24%)
Sep 02, 2021 342.91 343.99 334.24 339.00 2,405,938 -1.08(-0.32%)
Sep 01, 2021 340.00 349.22 338.99 340.08 4,196,614 +1.76(+0.52%)
Aug 31, 2021 338.00 344.77 330.27 338.32 11,631,650 +6.50(+1.96%)
Aug 30, 2021 325.00 337.50 324.04 331.82 3,579,586 +10.79(+3.36%)
Aug 27, 2021 319.85 325.63 317.02 321.03 2,903,135 -0.74(-0.23%)
Aug 26, 2021 316.27 322.81 313.05 321.77 2,741,332 +1.68(+0.52%)
Aug 25, 2021 314.43 320.78 312.20 320.09 2,232,452 +8.09(+2.59%)
Aug 24, 2021 319.99 321.53 310.87 312.00 2,272,157 -3.23(-1.02%)
Aug 23, 2021 311.94 316.44 306.23 315.23 3,228,176 +5.90(+1.91%)
Aug 20, 2021 316.99 321.99 308.53 309.33 4,813,204 -11.79(-3.67%)
Aug 19, 2021 309.95 328.35 309.95 321.12 5,106,267 +2.51(+0.79%)
Aug 18, 2021 311.41 326.79 305.50 318.61 4,935,421 +10.34(+3.35%)
Aug 17, 2021 296.02 317.25 288.17 308.27 7,334,011 +17.78(+6.12%)
Aug 16, 2021 305.00 305.00 285.75 290.49 3,719,853 -16.22(-5.29%)
Aug 13, 2021 305.13 315.00 303.35 306.71 1,887,606 +0.47(+0.15%)
Aug 12, 2021 302.53 308.53 295.64 306.24 2,291,897 +9.24(+3.11%)
Aug 11, 2021 302.36 304.99 292.60 297.00 1,598,490 +0.05(+0.02%)
Aug 10, 2021 308.82 310.20 295.87 296.95 1,904,708 -10.19(-3.32%)
Aug 09, 2021 303.23 311.43 298.42 307.14 2,446,983 +4.42(+1.46%)
Aug 06, 2021 304.99 304.99 296.50 302.72 2,688,979 -1.28(-0.42%)
Aug 05, 2021 291.91 307.49 291.91 304.00 4,666,019 +10.49(+3.57%)
Aug 04, 2021 284.90 293.97 283.92 293.51 2,652,537 +10.54(+3.72%)
Aug 03, 2021 282.24 283.25 277.24 282.97 1,444,490 +1.68(+0.60%)
Aug 02, 2021 279.80 286.52 276.41 281.29 1,683,105 +5.13(+1.86%)
Jul 30, 2021 278.69 285.98 273.11 276.16 2,288,766 -8.85(-3.11%)
Jul 29, 2021 283.02 289.44 281.00 285.01 2,417,844 +9.47(+3.44%)
Jul 28, 2021 274.00 276.38 264.97 275.54 4,301,967 +4.62(+1.71%)
Jul 27, 2021 276.39 280.30 255.75 270.92 7,945,058 -18.80(-6.49%)
Jul 26, 2021 294.68 295.38 284.82 289.72 2,392,952 -7.95(-2.67%)
Jul 23, 2021 294.07 300.00 292.09 297.67 2,668,331 +3.88(+1.32%)
Jul 22, 2021 293.66 298.46 290.16 293.79 1,914,687 -0.13(-0.04%)
Jul 21, 2021 278.84 295.50 277.19 293.92 2,828,232 +14.28(+5.11%)
Jul 20, 2021 275.99 282.60 270.74 279.64 1,946,435 +6.80(+2.49%)
Jul 19, 2021 260.13 274.67 260.00 272.84 1,842,303 +5.24(+1.96%)
Jul 16, 2021 271.37 271.87 264.52 267.60 1,517,900 -1.23(-0.46%)
Jul 15, 2021 272.20 276.84 264.96 268.83 2,110,510 -6.75(-2.45%)
Jul 14, 2021 285.00 288.43 274.22 275.58 1,910,207 -5.36(-1.91%)
Jul 13, 2021 278.73 286.60 276.24 280.94 2,128,044 +5.08(+1.84%)
Jul 12, 2021 277.92 281.45 272.60 275.86 1,098,512 +0.16(+0.06%)
Jul 09, 2021 268.38 278.12 267.92 275.70 1,969,850 +8.70(+3.26%)
Jul 08, 2021 254.81 268.58 253.03 267.00 3,078,805 -0.86(-0.32%)
Jul 07, 2021 276.25 277.20 264.36 267.86 2,791,582 -7.82(-2.84%)
Jul 06, 2021 275.00 279.23 271.56 275.68 2,521,785 +1.98(+0.72%)
Jul 02, 2021 273.91 279.65 273.01 273.70 1,874,274 +1.39(+0.51%)
Jul 01, 2021 274.60 278.98 269.77 272.31 2,947,095 -2.29(-0.83%)
Jun 30, 2021 288.02 289.98 274.44 274.60 4,926,169 -12.59(-4.38%)
Jun 29, 2021 282.00 287.39 276.51 287.19 3,090,823 +6.07(+2.16%)
Jun 28, 2021 284.54 287.81 281.12 281.12 2,472,926 -2.23(-0.79%)
Jun 25, 2021 290.01 292.65 282.85 283.35 3,565,585 -6.07(-2.10%)
Jun 24, 2021 285.72 297.75 284.05 289.42 4,059,840 +8.54(+3.04%)
Jun 23, 2021 283.50 286.00 279.66 280.88 2,795,659 +0.01(+0.00%)
Jun 22, 2021 281.00 282.80 276.02 280.87 1,665,512 -0.19(-0.07%)
Jun 21, 2021 279.03 281.80 272.94 281.06 1,721,334 -1.43(-0.51%)
Jun 18, 2021 284.42 286.60 280.00 282.49 2,529,882 -0.75(-0.26%)
Jun 17, 2021 273.19 285.39 273.00 283.24 4,188,790 +8.46(+3.08%)
Jun 16, 2021 270.67 276.94 269.13 274.78 2,350,081 +3.59(+1.32%)
Jun 15, 2021 280.00 280.00 264.37 271.19 2,871,105 -5.88(-2.12%)
Jun 14, 2021 278.88 282.76 275.14 277.07 2,798,670 -0.62(-0.22%)
Jun 11, 2021 272.00 278.52 270.18 277.69 3,048,512 +6.57(+2.42%)
Jun 10, 2021 268.50 272.50 266.21 271.12 3,428,446 +8.04(+3.06%)
Jun 09, 2021 265.00 269.73 262.23 263.08 2,201,070 -1.02(-0.39%)
Jun 08, 2021 260.00 270.00 256.88 264.10 3,610,704 +6.78(+2.63%)
Jun 07, 2021 256.38 258.00 253.20 257.32 1,986,467 +0.50(+0.19%)
Jun 04, 2021 252.00 260.52 251.60 256.82 1,953,389 +7.22(+2.89%)
Jun 03, 2021 256.16 257.64 248.60 249.60 2,180,635 -8.75(-3.39%)
Jun 02, 2021 256.53 261.97 255.84 258.35 1,506,511 +0.81(+0.31%)
Jun 01, 2021 257.70 262.89 253.04 257.54 2,933,908 +4.30(+1.70%)
May 28, 2021 255.51 261.34 252.01 253.24 3,174,800 -7.38(-2.83%)
May 27, 2021 247.99 261.50 241.45 260.62 6,824,710 +14.39(+5.84%)
May 26, 2021 251.80 254.27 245.89 246.23 1,987,398 -3.31(-1.33%)
May 25, 2021 256.73 258.00 249.30 249.54 2,026,018 -4.46(-1.76%)
May 24, 2021 249.50 259.07 249.50 254.00 4,249,853 +7.67(+3.11%)
May 21, 2021 246.15 250.25 242.50 246.33 4,539,861 +0.18(+0.07%)
May 20, 2021 230.74 246.75 230.59 246.15 6,233,035 +19.49(+8.60%)
May 19, 2021 219.50 226.68 218.32 226.66 3,921,033 -1.34(-0.59%)
May 18, 2021 206.75 228.11 203.96 228.00 9,602,593 +9.16(+4.19%)
May 17, 2021 216.74 221.78 213.93 218.84 3,799,852 +2.15(+0.99%)
May 14, 2021 207.32 218.28 207.32 216.69 3,488,013 +14.35(+7.09%)
May 13, 2021 217.01 217.79 200.00 202.34 5,773,239 -11.08(-5.19%)
May 12, 2021 223.38 224.86 213.37 213.42 4,469,289 -15.35(-6.71%)
May 11, 2021 212.69 229.81 212.55 228.77 5,084,851 +6.22(+2.79%)
May 10, 2021 234.99 234.99 220.66 222.55 6,590,901 -17.73(-7.38%)
May 07, 2021 242.99 248.79 238.02 240.28 2,281,404 +2.03(+0.85%)
May 06, 2021 243.00 245.38 234.20 238.25 4,643,184 -6.65(-2.72%)
May 05, 2021 245.72 250.82 242.68 244.90 2,771,553 +1.42(+0.58%)
May 04, 2021 248.99 250.66 236.50 243.48 4,442,016 -11.14(-4.38%)
May 03, 2021 256.00 259.71 252.72 254.62 2,140,916 +2.08(+0.82%)
Apr 30, 2021 255.01 259.25 252.10 252.54 2,011,500 -4.29(-1.67%)
Apr 29, 2021 269.98 270.00 255.23 256.83 2,447,711 -8.84(-3.33%)
Apr 28, 2021 268.53 270.47 263.64 265.67 1,840,794 -1.47(-0.55%)
Apr 27, 2021 272.00 278.00 267.12 267.14 2,828,877 -4.87(-1.79%)
Apr 26, 2021 259.85 272.24 258.00 272.01 3,881,268 +13.42(+5.19%)
Apr 23, 2021 250.00 259.20 249.29 258.59 2,704,900 +12.10(+4.91%)
Apr 22, 2021 245.00 251.83 243.24 246.49 2,985,462 +5.40(+2.24%)
Apr 21, 2021 230.43 242.90 228.22 241.09 2,211,585 +4.65(+1.97%)
Apr 20, 2021 252.90 252.90 232.25 236.44 3,748,103 -13.56(-5.42%)
Apr 19, 2021 249.29 261.55 247.55 250.00 4,399,625 -2.42(-0.96%)
Apr 16, 2021 254.18 254.26 247.18 252.42 1,925,600 +2.32(+0.93%)
Apr 15, 2021 248.23 254.37 245.13 250.10 3,952,615 +4.54(+1.85%)
Apr 14, 2021 247.39 251.93 242.88 245.56 2,775,257 +1.36(+0.56%)
Apr 13, 2021 245.00 250.50 239.40 244.20 2,185,433 -1.14(-0.46%)
Apr 12, 2021 247.81 250.35 240.82 245.34 2,914,814 -5.59(-2.23%)
Apr 09, 2021 253.03 253.32 248.65 250.93 2,657,600 -2.18(-0.86%)
Apr 08, 2021 250.00 258.60 249.23 253.11 3,912,225 +7.89(+3.22%)
Apr 07, 2021 243.00 249.76 242.02 245.22 3,712,636 -1.81(-0.73%)
Apr 06, 2021 237.00 250.32 235.20 247.03 4,750,327 +12.13(+5.16%)
Apr 05, 2021 239.51 240.49 230.53 234.90 2,373,108 -1.55(-0.66%)
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.