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 (%)
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%)
Apr 01, 2021 134.99 140.34 134.82 139.80 2,014,300 +7.18(+5.41%)
Mar 31, 2021 129.87 134.15 128.55 132.62 1,139,189 +4.98(+3.90%)
Mar 30, 2021 126.36 128.29 125.19 127.64 783,258 +0.23(+0.18%)
Mar 29, 2021 129.39 129.93 125.18 127.41 969,447 -3.23(-2.47%)
Mar 26, 2021 130.96 132.51 127.35 130.64 597,700 -0.09(-0.07%)
Mar 25, 2021 126.74 131.66 124.51 130.73 1,067,512 +1.72(+1.33%)
Mar 24, 2021 134.00 134.72 128.32 129.01 1,020,156 -4.85(-3.62%)
Mar 23, 2021 133.31 136.22 132.92 133.86 926,421 +0.87(+0.65%)
Mar 22, 2021 130.30 135.21 130.08 132.99 1,038,370 +3.51(+2.71%)
Mar 19, 2021 126.36 132.09 124.70 129.48 2,672,100 +3.99(+3.18%)
Mar 18, 2021 130.79 130.83 125.07 125.49 1,552,159 -7.83(-5.87%)
Mar 17, 2021 133.08 135.23 129.27 133.32 1,005,547 -1.86(-1.38%)
Mar 16, 2021 135.54 137.35 133.32 135.18 788,173 +1.33(+0.99%)
Mar 15, 2021 133.82 135.71 131.93 133.85 1,106,217 -1.02(-0.76%)
Mar 12, 2021 133.88 135.84 132.67 134.87 925,900 -1.41(-1.03%)
Mar 11, 2021 133.32 137.78 132.70 136.28 1,305,878 +6.98(+5.40%)
Mar 10, 2021 134.50 135.99 128.92 129.30 991,007 -1.77(-1.35%)
Mar 09, 2021 131.14 132.90 129.22 131.07 977,149 +4.61(+3.65%)
Mar 08, 2021 132.98 136.65 126.19 126.46 1,459,473 -6.62(-4.97%)
Mar 05, 2021 137.37 137.98 126.00 133.08 1,555,900 -3.05(-2.24%)
Mar 04, 2021 140.61 143.37 132.97 136.13 1,548,288 -6.37(-4.47%)
Mar 03, 2021 147.81 148.26 141.83 142.50 1,106,541 -6.27(-4.21%)
Mar 02, 2021 150.50 151.32 147.73 148.77 1,100,921 -1.77(-1.18%)
Mar 01, 2021 148.68 150.99 146.78 150.54 836,510 +4.40(+3.01%)
Feb 26, 2021 145.86 148.69 141.13 146.14 1,312,800 +2.15(+1.49%)
Feb 25, 2021 149.45 151.46 143.44 143.99 1,500,762 -6.17(-4.11%)
Feb 24, 2021 148.75 151.39 146.60 150.16 1,080,404 +0.60(+0.40%)
Feb 23, 2021 148.00 151.54 142.53 149.56 1,268,569 -2.98(-1.95%)
Feb 22, 2021 155.00 156.99 151.77 152.54 980,227 -5.15(-3.27%)
Feb 19, 2021 157.00 159.80 156.89 157.69 901,800 +1.27(+0.81%)
Feb 18, 2021 151.18 157.55 149.41 156.42 801,249 +2.99(+1.95%)
Feb 17, 2021 152.40 154.26 151.01 153.43 1,407,011 -0.25(-0.16%)
Feb 16, 2021 158.53 158.69 152.69 153.68 1,402,634 -3.52(-2.24%)
Feb 12, 2021 156.01 158.04 154.24 157.20 1,183,700 +2.05(+1.32%)
Feb 11, 2021 156.14 158.31 154.49 155.15 831,736 +0.66(+0.43%)
Feb 10, 2021 156.00 157.43 152.76 154.49 1,283,094 -0.56(-0.36%)
Feb 09, 2021 154.66 156.97 154.01 155.05 1,328,006 -0.92(-0.59%)
Feb 08, 2021 159.10 163.64 154.76 155.97 1,858,604 -2.03(-1.28%)
Feb 05, 2021 159.60 166.60 157.10 158.00 3,197,700 +2.45(+1.58%)
Feb 04, 2021 153.38 156.50 151.32 155.55 1,925,328 +3.62(+2.38%)
Feb 03, 2021 153.17 153.45 150.07 151.93 1,208,912 -1.22(-0.80%)
Feb 02, 2021 150.00 154.35 149.60 153.15 1,387,209 +5.42(+3.67%)
Feb 01, 2021 145.00 149.24 144.67 147.73 955,010 +3.49(+2.42%)
Jan 29, 2021 143.90 146.13 140.30 144.24 1,705,400 +0.17(+0.12%)
Jan 28, 2021 137.92 145.62 137.51 144.07 1,839,583 +8.38(+6.18%)
Jan 27, 2021 142.25 143.39 135.19 135.69 1,760,373 -9.67(-6.65%)
Jan 26, 2021 146.44 147.41 144.26 145.36 1,102,409 -1.76(-1.20%)
Jan 25, 2021 152.41 152.83 143.86 147.12 1,359,880 -3.69(-2.45%)
Jan 22, 2021 149.49 152.45 148.44 150.81 1,200,500 +3.26(+2.21%)
Jan 21, 2021 147.49 148.03 144.18 147.55 971,153 +0.70(+0.48%)
Jan 20, 2021 147.73 149.53 146.00 146.85 1,110,482 +1.12(+0.77%)
Jan 19, 2021 145.09 146.76 143.51 145.73 1,129,978 +2.39(+1.67%)
Jan 15, 2021 147.30 148.16 141.72 143.34 1,417,900 -2.89(-1.98%)
Jan 14, 2021 146.17 148.83 145.36 146.23 2,000,099 -0.88(-0.60%)
Jan 13, 2021 153.02 154.21 146.07 147.11 2,498,783 -5.55(-3.64%)
Jan 12, 2021 152.25 154.24 151.03 152.66 2,163,141 +0.40(+0.26%)
Jan 11, 2021 147.94 153.06 146.04 152.26 1,863,010 +2.89(+1.93%)
Jan 08, 2021 144.33 149.76 144.33 149.37 1,853,500 +5.04(+3.49%)
Jan 07, 2021 139.54 144.33 139.54 144.33 1,239,076 +6.61(+4.80%)
Jan 06, 2021 136.61 140.09 135.48 137.72 1,143,133 -3.28(-2.33%)
Jan 05, 2021 138.92 141.01 137.57 141.00 1,442,459 +2.01(+1.45%)
Jan 04, 2021 143.78 144.26 136.18 138.99 899,507 -4.13(-2.89%)
Dec 31, 2020 143.12 143.12 143.12 519,114 +1.83(+1.30%)
Dec 30, 2020 141.14 142.22 141.00 141.29 519,114 +1.24(+0.89%)
Dec 29, 2020 141.02 141.72 137.63 140.05 646,089 +0.60(+0.43%)
Dec 28, 2020 144.39 144.59 138.86 139.45 700,017 -3.38(-2.37%)
Dec 24, 2020 143.11 144.56 142.15 142.83 257,700 +0.06(+0.04%)
Dec 23, 2020 143.40 144.50 140.11 142.77 697,850 -0.72(-0.50%)
Dec 22, 2020 141.56 144.19 141.54 143.49 828,533 +2.92(+2.08%)
Dec 21, 2020 138.40 141.08 137.44 140.57 869,536 +0.30(+0.21%)
Dec 18, 2020 141.10 142.28 139.19 140.27 1,521,400 +0.18(+0.13%)
Dec 17, 2020 136.81 140.77 136.81 140.09 924,531 +4.64(+3.43%)
Dec 16, 2020 135.22 136.83 133.54 135.45 1,086,044 +0.18(+0.13%)
Dec 15, 2020 137.62 138.79 133.71 135.27 1,287,433 -2.03(-1.48%)
Dec 14, 2020 138.54 139.68 134.34 137.30 1,618,902 -1.78(-1.28%)
Dec 11, 2020 137.40 139.27 136.00 139.08 1,003,300 +1.57(+1.14%)
Dec 10, 2020 132.26 137.78 131.24 137.51 1,469,399 +5.19(+3.92%)
Dec 09, 2020 135.00 135.44 130.85 132.32 1,025,126 -2.92(-2.16%)
Dec 08, 2020 135.56 137.11 134.66 135.24 1,064,051 +0.45(+0.33%)
Dec 07, 2020 135.92 138.10 134.57 134.79 1,237,873 -1.09(-0.80%)
Dec 04, 2020 135.61 136.95 134.27 135.88 1,307,500 +0.79(+0.58%)
Dec 03, 2020 132.30 136.52 132.29 135.09 1,261,277 +2.69(+2.03%)
Dec 02, 2020 131.33 132.63 129.99 132.40 1,694,889 +1.04(+0.79%)
Dec 01, 2020 133.83 134.19 130.26 131.36 1,362,487 -2.14(-1.60%)
Nov 30, 2020 135.93 137.80 131.74 133.50 7,801,532 -1.69(-1.25%)
Nov 27, 2020 135.77 139.17 134.41 135.19 1,378,500 +0.67(+0.50%)
Nov 25, 2020 129.67 135.30 129.37 134.52 1,707,600 +5.57(+4.32%)
Nov 24, 2020 127.91 129.33 127.00 128.95 876,707 +1.63(+1.28%)
Nov 23, 2020 127.24 128.44 125.76 127.32 960,712 +0.77(+0.61%)
Nov 20, 2020 127.00 128.47 125.53 126.55 1,055,400 -0.63(-0.50%)
Nov 19, 2020 126.75 128.05 126.00 127.18 1,503,925 +1.63(+1.30%)
Nov 18, 2020 125.94 127.34 124.72 125.55 1,087,151 -0.35(-0.28%)
Nov 17, 2020 122.50 127.00 121.92 125.90 993,923 +3.52(+2.88%)
Nov 16, 2020 122.80 124.48 121.00 122.38 1,037,342 -1.17(-0.95%)
Nov 13, 2020 125.58 125.99 122.20 123.55 1,034,400 -0.84(-0.68%)
Nov 12, 2020 124.00 126.83 123.76 124.39 824,817 +0.83(+0.67%)
Nov 11, 2020 122.15 126.12 121.97 123.56 1,466,184 +2.19(+1.80%)
Nov 10, 2020 123.12 123.48 117.79 121.37 2,184,153 -2.91(-2.34%)
Nov 09, 2020 119.27 126.96 118.27 124.28 2,265,953 -0.89(-0.71%)
Nov 06, 2020 123.50 125.93 122.10 125.17 1,060,500 +1.68(+1.36%)
Nov 05, 2020 123.56 124.81 121.43 123.49 1,692,725 +0.75(+0.61%)
Nov 04, 2020 117.00 125.07 117.00 122.74 2,572,867 +8.08(+7.05%)
Nov 03, 2020 110.50 115.17 110.28 114.66 1,495,689 +4.69(+4.26%)
Nov 02, 2020 110.50 113.96 107.88 109.97 2,610,150 -0.97(-0.87%)
Oct 30, 2020 114.58 117.35 109.25 110.94 4,249,100 +4.91(+4.63%)
Oct 29, 2020 104.95 107.50 103.28 106.03 1,714,914 +1.91(+1.83%)
Oct 28, 2020 107.00 107.25 103.84 104.12 1,152,834 -3.98(-3.68%)
Oct 27, 2020 109.04 109.94 107.13 108.10 1,254,777 +0.05(+0.05%)
Oct 26, 2020 109.92 110.78 106.55 108.05 1,053,814 -2.19(-1.99%)
Oct 23, 2020 108.94 110.40 107.80 110.24 828,900 +1.48(+1.36%)
Oct 22, 2020 108.98 110.35 106.55 108.76 1,023,339 -0.68(-0.62%)
Oct 21, 2020 112.00 112.60 109.12 109.44 846,081 -2.42(-2.16%)
Oct 20, 2020 112.09 113.78 111.77 111.86 965,219 -0.63(-0.56%)
Oct 19, 2020 113.00 115.25 111.71 112.49 816,389 +0.26(+0.23%)
Oct 16, 2020 112.77 113.69 111.42 112.23 1,075,500 +0.25(+0.22%)
Oct 15, 2020 109.00 112.61 108.37 111.98 1,367,541 +0.81(+0.73%)
Oct 14, 2020 113.69 113.72 110.03 111.17 947,134 -2.07(-1.83%)
Oct 13, 2020 113.90 116.54 112.66 113.24 1,896,144 +0.79(+0.70%)
Oct 12, 2020 112.92 113.63 110.72 112.45 974,511 +1.59(+1.43%)
Oct 09, 2020 108.50 111.48 108.28 110.86 920,700 +3.03(+2.81%)
Oct 08, 2020 109.58 109.80 107.11 107.83 1,256,969 -1.02(-0.94%)
Oct 07, 2020 107.16 109.72 107.16 108.85 1,091,418 +3.01(+2.84%)
Oct 06, 2020 105.35 107.99 104.61 105.84 1,205,917 +0.49(+0.47%)
Oct 05, 2020 104.00 105.91 103.50 105.35 981,753 +1.91(+1.85%)
Oct 02, 2020 101.74 105.22 101.17 103.44 1,701,100 -0.92(-0.88%)
Oct 01, 2020 104.00 105.62 102.23 104.36 1,801,165 +1.44(+1.40%)
Sep 30, 2020 101.79 104.07 101.70 102.92 1,737,983 +1.12(+1.10%)
Sep 29, 2020 102.00 102.98 100.71 101.80 967,143 -0.11(-0.11%)
Sep 28, 2020 100.19 103.01 100.00 101.91 1,553,870 +2.54(+2.56%)
Sep 25, 2020 97.01 99.84 96.44 99.37 1,425,000 +2.70(+2.79%)
Sep 24, 2020 98.49 98.83 95.87 96.67 1,463,837 -2.59(-2.61%)
Sep 23, 2020 100.00 101.39 99.15 99.26 1,130,330 -1.15(-1.15%)
Sep 22, 2020 98.73 100.64 97.58 100.41 1,159,964 +3.33(+3.43%)
Sep 21, 2020 93.92 97.32 93.52 97.08 765,556 +1.47(+1.54%)
Sep 18, 2020 96.38 97.27 93.63 95.61 1,644,600 +0.22(+0.23%)
Sep 17, 2020 94.64 95.97 93.05 95.39 1,155,979 -1.13(-1.17%)
Sep 16, 2020 98.21 98.67 95.66 96.52 955,968 -1.40(-1.43%)
Sep 15, 2020 98.00 99.20 96.33 97.92 1,281,253 +1.11(+1.15%)
Sep 14, 2020 96.15 97.48 95.10 96.81 1,516,773 +2.27(+2.40%)
Sep 11, 2020 97.00 97.43 93.18 94.54 901,900 -1.36(-1.42%)
Sep 10, 2020 97.15 98.78 95.04 95.90 911,146 -0.47(-0.49%)
Sep 09, 2020 97.13 97.87 94.56 96.37 1,134,817 +1.44(+1.52%)
Sep 08, 2020 93.60 97.93 93.60 94.93 1,899,253 -3.31(-3.37%)
Sep 04, 2020 100.64 101.43 94.13 98.24 1,615,200 -3.50(-3.44%)
Sep 03, 2020 105.00 105.00 100.01 101.74 2,465,877 -5.05(-4.73%)
Sep 02, 2020 103.62 107.79 103.62 106.79 3,145,945 +3.69(+3.58%)
Sep 01, 2020 98.50 103.97 98.01 103.10 2,630,503 +6.72(+6.97%)
Aug 31, 2020 95.00 96.89 94.67 96.38 1,274,753 +1.64(+1.73%)
Aug 28, 2020 93.96 96.03 93.42 94.74 1,118,000 +1.72(+1.85%)
Aug 27, 2020 93.00 93.69 91.11 93.02 1,162,658 -0.09(-0.10%)
Aug 26, 2020 89.54 93.61 89.22 93.11 2,692,779 +5.56(+6.35%)
Aug 25, 2020 86.50 87.68 85.91 87.55 1,226,270 +1.08(+1.25%)
Aug 24, 2020 87.03 87.64 85.44 86.47 884,109 +0.25(+0.29%)
Aug 21, 2020 87.92 88.19 85.98 86.22 1,137,900 -1.75(-1.99%)
Aug 20, 2020 86.53 88.74 86.41 87.97 1,278,290 +0.81(+0.93%)
Aug 19, 2020 89.00 89.00 85.92 87.16 1,053,075 -1.28(-1.45%)
Aug 18, 2020 88.00 88.81 87.46 88.44 783,554 +1.01(+1.16%)
Aug 17, 2020 88.34 88.87 87.14 87.43 1,124,506 -0.44(-0.50%)
Aug 14, 2020 88.00 88.90 86.80 87.87 869,300 -0.05(-0.06%)
Aug 13, 2020 86.55 89.28 86.50 87.92 1,355,384 +1.70(+1.97%)
Aug 12, 2020 86.33 87.80 85.84 86.22 1,343,140 +0.96(+1.13%)
Aug 11, 2020 86.66 87.48 85.19 85.26 1,932,555 -2.00(-2.29%)
Aug 10, 2020 89.45 89.83 85.86 87.26 1,938,600 -1.12(-1.27%)
Aug 07, 2020 90.87 91.00 86.65 88.38 2,022,800 -2.49(-2.74%)
Aug 06, 2020 91.50 91.89 89.37 90.87 2,289,141 -0.61(-0.67%)
Aug 05, 2020 92.00 92.70 90.62 91.48 1,556,198 +0.10(+0.11%)
Aug 04, 2020 92.49 93.33 89.82 91.38 3,087,786 -0.93(-1.01%)
Aug 03, 2020 92.00 93.59 90.13 92.31 2,956,673 +1.16(+1.27%)
Jul 31, 2020 97.37 97.72 89.10 91.15 6,426,400 -9.37(-9.32%)
Jul 30, 2020 98.00 101.94 97.96 100.52 2,707,731 +1.20(+1.21%)
Jul 29, 2020 96.00 100.34 95.75 99.32 2,106,732 +4.21(+4.43%)
Jul 28, 2020 96.23 97.24 94.98 95.11 835,266 -1.20(-1.25%)
Jul 27, 2020 94.90 96.33 93.61 96.31 1,710,648 +2.19(+2.33%)
Jul 24, 2020 93.72 94.82 92.00 94.12 2,417,200 -0.69(-0.73%)
Jul 23, 2020 95.97 97.67 94.03 94.81 2,480,685 -1.16(-1.21%)
Jul 22, 2020 94.70 96.99 94.55 95.97 2,044,982 +1.67(+1.77%)
Jul 21, 2020 96.15 96.80 93.66 94.30 2,810,809 -1.85(-1.92%)
Jul 20, 2020 89.77 96.29 89.77 96.15 3,463,398 +6.40(+7.13%)
Jul 17, 2020 87.93 90.17 87.57 89.75 2,336,700 +2.39(+2.74%)
Jul 16, 2020 87.46 88.20 85.72 87.36 1,995,440 -1.06(-1.20%)
Jul 15, 2020 90.00 90.07 87.21 88.42 1,187,755 -0.26(-0.29%)
Jul 14, 2020 87.69 88.75 84.09 88.68 1,426,520 +0.99(+1.13%)
Jul 13, 2020 93.30 94.37 87.58 87.69 1,457,602 -4.81(-5.20%)
Jul 10, 2020 94.62 94.87 91.93 92.50 1,469,300 -1.77(-1.88%)
Jul 09, 2020 93.00 94.87 91.18 94.27 2,139,004 +1.95(+2.11%)
Jul 08, 2020 90.20 92.41 90.20 92.32 1,611,890 +2.57(+2.86%)
Jul 07, 2020 89.73 91.34 89.40 89.75 1,792,182 +0.38(+0.43%)
Jul 06, 2020 90.00 91.46 89.04 89.37 1,930,785 +0.89(+1.01%)
Jul 02, 2020 90.00 91.96 87.93 88.48 3,672,400 -0.76(-0.85%)
Jul 01, 2020 88.50 89.78 87.38 89.24 2,858,699 +0.71(+0.80%)
Jun 30, 2020 86.46 88.67 85.72 88.53 1,734,968 +2.18(+2.52%)
Jun 29, 2020 87.09 87.49 84.60 86.35 1,751,522 -0.07(-0.08%)
Jun 26, 2020 85.00 86.81 83.44 86.42 2,524,300 +1.66(+1.96%)
Jun 25, 2020 82.50 84.80 81.65 84.76 1,546,838 +3.00(+3.67%)
Jun 24, 2020 85.73 86.69 81.10 81.76 3,001,354 -3.42(-4.02%)
Jun 23, 2020 86.39 87.16 84.79 85.18 2,811,617 +0.23(+0.27%)
Jun 22, 2020 82.00 85.62 81.70 84.95 2,611,215 +3.70(+4.55%)
Jun 19, 2020 83.71 84.05 81.00 81.25 2,632,500 -1.47(-1.78%)
Jun 18, 2020 83.36 84.02 81.91 82.72 1,465,631 +0.40(+0.49%)
Jun 17, 2020 83.87 84.20 81.78 82.32 1,563,540 -0.20(-0.24%)
Jun 16, 2020 82.48 83.75 81.62 82.52 1,576,783 +2.30(+2.87%)
Jun 15, 2020 78.92 80.94 77.75 80.22 1,853,908 +0.11(+0.14%)
Jun 12, 2020 82.15 82.98 77.77 80.11 4,485,600 +0.38(+0.48%)
Jun 11, 2020 83.49 84.60 79.72 79.73 3,529,650 -9.02(-10.16%)
Jun 10, 2020 86.96 89.44 86.58 88.75 1,849,684 +2.74(+3.19%)
Jun 09, 2020 84.79 86.85 83.74 86.01 1,276,814 +1.21(+1.43%)
Jun 08, 2020 82.50 84.96 81.50 84.80 2,085,502 +2.07(+2.50%)
Jun 05, 2020 82.96 84.06 81.25 82.73 1,858,100 +0.18(+0.22%)
Jun 04, 2020 85.06 85.55 81.25 82.55 1,639,660 -3.49(-4.06%)
Jun 03, 2020 87.44 89.10 85.63 86.04 1,281,951 -1.40(-1.60%)
Jun 02, 2020 87.78 87.99 84.85 87.44 1,198,835 -0.12(-0.14%)
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.