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

Ringcentral Inc (NY: RNG )

35.46 +1.08 (+3.14%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2022 44.08 44.90 42.56 43.04 2,343,209 +0.25(+0.58%)
Aug 30, 2022 42.46 43.50 41.57 42.79 1,702,429 +1.09(+2.61%)
Aug 29, 2022 41.73 42.89 41.59 41.70 1,418,512 -0.72(-1.70%)
Aug 26, 2022 45.46 45.46 42.20 42.42 2,161,147 -2.98(-6.56%)
Aug 25, 2022 44.44 45.55 43.75 45.40 1,827,992 +1.60(+3.65%)
Aug 24, 2022 42.84 44.18 42.25 43.80 2,384,610 +1.65(+3.91%)
Aug 23, 2022 44.72 44.73 42.02 42.15 4,028,724 -2.79(-6.21%)
Aug 22, 2022 44.52 45.21 44.21 44.94 2,633,453 -0.61(-1.34%)
Aug 19, 2022 46.81 47.85 44.90 45.55 2,642,825 -2.23(-4.67%)
Aug 18, 2022 47.10 48.09 46.31 47.78 2,161,418 +0.31(+0.65%)
Aug 17, 2022 48.67 49.19 46.94 47.47 2,541,421 -2.70(-5.38%)
Aug 16, 2022 51.62 51.62 48.05 50.17 3,433,812 -2.31(-4.40%)
Aug 15, 2022 52.60 53.60 51.51 52.48 1,613,297 -0.52(-0.98%)
Aug 12, 2022 51.67 53.88 51.50 53.00 3,201,740 +2.27(+4.47%)
Aug 11, 2022 53.90 54.76 50.35 50.73 2,416,823 -2.14(-4.05%)
Aug 10, 2022 51.00 52.99 51.00 52.87 2,260,250 +3.85(+7.85%)
Aug 09, 2022 51.00 51.27 47.78 49.02 2,844,640 -3.13(-6.00%)
Aug 08, 2022 48.79 54.48 48.30 52.15 5,725,272 +4.40(+9.21%)
Aug 05, 2022 48.08 49.30 47.33 47.75 3,896,337 -1.25(-2.55%)
Aug 04, 2022 53.71 54.42 48.64 49.00 3,481,822 -4.04(-7.62%)
Aug 03, 2022 54.68 55.00 51.87 53.04 4,124,475 +3.34(+6.72%)
Aug 02, 2022 48.12 50.96 47.45 49.70 4,285,500 +0.99(+2.03%)
Aug 01, 2022 48.92 50.54 48.04 48.71 1,853,151 -0.78(-1.58%)
Jul 29, 2022 50.74 50.74 47.28 49.49 3,689,489 -3.37(-6.38%)
Jul 28, 2022 52.34 54.52 50.42 52.86 1,486,467 -0.14(-0.26%)
Jul 27, 2022 52.91 53.65 51.44 53.00 1,782,068 +1.78(+3.48%)
Jul 26, 2022 53.29 53.47 51.03 51.22 1,606,123 -2.97(-5.48%)
Jul 25, 2022 54.62 55.19 53.02 54.19 1,123,206 -0.99(-1.79%)
Jul 22, 2022 58.00 59.63 53.94 55.18 1,526,870 -3.08(-5.29%)
Jul 21, 2022 57.57 58.96 56.69 58.26 1,845,877 -0.08(-0.14%)
Jul 20, 2022 53.63 58.58 53.34 58.34 1,542,512 +5.12(+9.62%)
Jul 19, 2022 51.12 53.27 49.81 53.22 1,283,132 +3.65(+7.36%)
Jul 18, 2022 49.68 51.68 49.40 49.57 951,869 +0.57(+1.16%)
Jul 15, 2022 48.44 49.83 47.56 49.00 949,986 +1.07(+2.23%)
Jul 14, 2022 50.24 50.56 47.87 47.93 1,312,557 -2.33(-4.64%)
Jul 13, 2022 50.05 52.13 48.95 50.26 1,191,066 -0.88(-1.72%)
Jul 12, 2022 52.30 53.94 50.64 51.14 1,468,899 -0.98(-1.88%)
Jul 11, 2022 56.00 56.15 51.79 52.12 1,327,819 -4.80(-8.43%)
Jul 08, 2022 58.08 61.00 56.51 56.92 1,216,856 -2.38(-4.01%)
Jul 07, 2022 55.39 59.43 54.81 59.30 1,862,871 +3.94(+7.12%)
Jul 06, 2022 57.93 59.88 54.13 55.36 3,111,352 -5.97(-9.73%)
Jul 05, 2022 54.98 61.42 54.06 61.33 2,291,362 +6.10(+11.04%)
Jul 01, 2022 52.96 55.30 51.70 55.23 1,965,715 +2.97(+5.68%)
Jun 30, 2022 54.57 54.57 51.03 52.26 1,587,679 -3.13(-5.65%)
Jun 29, 2022 56.19 57.55 55.10 55.39 2,027,960 -1.33(-2.34%)
Jun 28, 2022 58.78 59.84 56.11 56.72 2,165,476 -2.20(-3.73%)
Jun 27, 2022 61.24 62.51 58.06 58.92 1,928,238 -2.88(-4.66%)
Jun 24, 2022 57.75 61.84 57.69 61.80 4,003,497 +4.85(+8.52%)
Jun 23, 2022 52.64 57.09 51.87 56.95 2,114,368 +4.50(+8.58%)
Jun 22, 2022 51.22 54.43 51.22 52.45 1,941,180 +0.51(+0.98%)
Jun 21, 2022 53.49 53.95 51.82 51.94 1,579,954 -0.29(-0.56%)
Jun 17, 2022 49.87 53.35 49.34 52.23 3,888,600 +2.59(+5.22%)
Jun 16, 2022 52.09 52.77 49.13 49.64 1,865,692 -4.46(-8.24%)
Jun 15, 2022 50.80 54.75 50.24 54.10 2,735,070 +5.41(+11.11%)
Jun 14, 2022 50.53 51.56 48.53 48.69 1,759,631 -1.61(-3.20%)
Jun 13, 2022 51.63 53.23 50.00 50.30 2,008,702 -3.97(-7.32%)
Jun 10, 2022 56.93 57.05 53.75 54.27 1,757,286 -3.76(-6.48%)
Jun 09, 2022 61.58 62.00 58.02 58.03 2,176,531 -4.56(-7.29%)
Jun 08, 2022 61.51 63.10 61.49 62.59 1,589,604 +0.79(+1.28%)
Jun 07, 2022 60.85 63.20 60.28 61.80 2,698,762 +0.22(+0.36%)
Jun 06, 2022 64.23 65.40 61.22 61.58 1,964,950 -1.96(-3.08%)
Jun 03, 2022 66.22 67.12 63.27 63.54 1,360,499 -4.44(-6.53%)
Jun 02, 2022 62.69 68.54 62.16 67.98 2,063,636 +5.10(+8.11%)
Jun 01, 2022 63.93 66.60 62.18 62.88 1,061,130 -0.26(-0.41%)
May 31, 2022 66.11 66.87 62.75 63.14 2,017,581 -2.70(-4.10%)
May 27, 2022 63.84 66.41 63.46 65.84 2,762,776 +3.89(+6.28%)
May 26, 2022 59.61 63.36 59.00 61.95 1,278,447 +1.39(+2.30%)
May 25, 2022 57.69 61.13 57.27 60.56 1,359,839 +2.65(+4.58%)
May 24, 2022 61.99 62.05 56.95 57.91 2,203,426 -4.22(-6.79%)
May 23, 2022 63.64 64.30 61.42 62.13 1,840,329 -2.27(-3.52%)
May 20, 2022 66.05 66.75 61.93 64.40 1,654,748 -0.34(-0.53%)
May 19, 2022 60.06 65.05 59.52 64.74 2,087,808 +4.60(+7.65%)
May 18, 2022 62.80 64.39 59.81 60.14 1,968,613 -4.06(-6.32%)
May 17, 2022 63.74 65.11 59.37 64.20 2,752,617 +1.62(+2.59%)
May 16, 2022 66.56 68.30 62.34 62.58 2,900,908 -6.72(-9.70%)
May 13, 2022 63.82 69.79 63.72 69.30 2,671,065 +7.33(+11.83%)
May 12, 2022 60.42 63.43 59.04 61.97 4,002,969 +0.32(+0.52%)
May 11, 2022 67.65 69.85 61.60 61.65 3,329,907 -6.84(-9.99%)
May 10, 2022 74.55 75.91 66.00 68.49 4,582,733 -0.17(-0.25%)
May 09, 2022 74.59 74.59 68.38 68.66 3,305,756 -7.75(-10.14%)
May 06, 2022 80.66 80.89 75.18 76.41 2,056,095 -4.89(-6.01%)
May 05, 2022 88.15 88.15 79.61 81.30 1,445,901 -7.46(-8.40%)
May 04, 2022 85.38 89.39 80.48 88.76 1,869,197 +3.81(+4.48%)
May 03, 2022 86.61 88.04 84.02 84.95 1,204,242 -2.28(-2.61%)
May 02, 2022 85.21 87.54 83.78 87.23 1,223,406 +2.38(+2.80%)
Apr 29, 2022 86.94 92.52 84.72 84.85 943,752 -2.59(-2.96%)
Apr 28, 2022 86.00 88.27 83.07 87.44 1,322,309 +3.62(+4.32%)
Apr 27, 2022 85.05 87.69 83.66 83.82 1,156,299 -1.35(-1.59%)
Apr 26, 2022 91.32 91.68 85.03 85.17 1,384,652 -7.26(-7.85%)
Apr 25, 2022 90.71 93.35 89.72 92.43 1,704,013 +0.98(+1.07%)
Apr 22, 2022 93.23 95.48 90.57 91.45 1,023,502 -1.67(-1.79%)
Apr 21, 2022 100.36 102.18 91.62 93.12 1,890,245 -6.22(-6.26%)
Apr 20, 2022 105.23 105.43 99.31 99.34 1,243,423 -6.10(-5.79%)
Apr 19, 2022 102.46 107.11 101.40 105.44 781,232 +2.82(+2.75%)
Apr 18, 2022 106.93 107.15 101.17 102.62 887,701 -4.00(-3.75%)
Apr 14, 2022 111.45 111.45 105.80 106.62 940,315 -3.62(-3.28%)
Apr 13, 2022 106.37 110.78 105.50 110.24 1,123,813 +2.18(+2.02%)
Apr 12, 2022 114.04 115.86 107.94 108.06 1,033,130 -4.18(-3.72%)
Apr 11, 2022 110.00 114.80 108.25 112.24 717,437 +0.44(+0.39%)
Apr 08, 2022 114.33 115.04 111.16 111.80 969,333 -3.27(-2.84%)
Apr 07, 2022 116.79 120.18 111.72 115.07 832,985 -1.94(-1.66%)
Apr 06, 2022 119.04 119.21 114.02 117.01 982,806 -4.47(-3.68%)
Apr 05, 2022 125.00 125.25 118.75 121.48 810,345 -3.32(-2.66%)
Apr 04, 2022 122.00 126.06 122.00 124.80 928,239 +3.63(+3.00%)
Apr 01, 2022 118.26 122.40 117.57 121.17 732,448 +3.96(+3.38%)
Mar 31, 2022 122.02 122.48 117.10 117.21 1,066,809 -4.46(-3.67%)
Mar 30, 2022 126.47 127.64 121.24 121.67 714,216 -6.48(-5.06%)
Mar 29, 2022 122.58 128.28 121.58 128.15 1,181,691 +8.39(+7.01%)
Mar 28, 2022 119.63 121.90 116.36 119.76 1,083,953 +1.77(+1.50%)
Mar 25, 2022 123.39 123.56 114.50 117.99 1,089,982 -4.58(-3.74%)
Mar 24, 2022 124.39 124.39 118.03 122.57 1,153,812 -0.35(-0.28%)
Mar 23, 2022 123.25 127.62 121.00 122.92 1,299,491 -3.98(-3.14%)
Mar 22, 2022 120.59 129.72 120.59 126.90 1,314,857 +5.31(+4.37%)
Mar 21, 2022 120.30 124.34 117.80 121.59 1,252,552 -0.95(-0.78%)
Mar 18, 2022 113.74 123.55 113.42 122.54 2,299,100 +7.41(+6.44%)
Mar 17, 2022 108.17 116.26 106.26 115.13 1,440,682 +7.34(+6.81%)
Mar 16, 2022 103.59 108.60 102.10 107.79 1,555,041 +5.29(+5.16%)
Mar 15, 2022 100.32 102.84 98.98 102.50 1,214,746 +2.85(+2.86%)
Mar 14, 2022 103.10 104.44 98.91 99.65 1,382,977 -3.79(-3.66%)
Mar 11, 2022 112.34 112.34 103.27 103.44 1,567,582 -7.31(-6.60%)
Mar 10, 2022 113.03 107.30 110.75 1,227,457 -5.29(-4.56%)
Mar 09, 2022 113.96 118.40 113.96 116.04 966,057 +4.59(+4.12%)
Mar 08, 2022 111.22 117.32 110.90 111.45 984,889 -1.47(-1.30%)
Mar 07, 2022 116.57 118.31 110.85 112.92 1,245,592 -1.40(-1.22%)
Mar 04, 2022 121.00 122.95 113.47 114.32 1,420,304 -5.25(-4.39%)
Mar 03, 2022 124.91 124.91 117.57 119.57 1,224,044 -6.20(-4.93%)
Mar 02, 2022 126.99 127.12 119.83 125.77 948,651 -0.06(-0.05%)
Mar 01, 2022 129.65 132.39 125.36 125.83 922,692 -5.01(-3.83%)
Feb 28, 2022 127.27 133.41 126.50 130.84 2,312,048 +3.14(+2.46%)
Feb 25, 2022 127.05 130.00 126.12 127.70 1,406,644 -2.62(-2.01%)
Feb 24, 2022 119.01 130.90 117.49 130.32 2,624,118 +6.26(+5.05%)
Feb 23, 2022 146.16 146.65 121.09 124.06 4,785,784 -23.58(-15.97%)
Feb 22, 2022 146.15 150.85 144.79 147.64 2,269,826 +0.76(+0.52%)
Feb 18, 2022 146.88 0 -9.43(-6.03%)
Feb 17, 2022 163.97 163.97 154.12 156.31 1,084,308 -8.63(-5.23%)
Feb 16, 2022 169.84 169.84 162.71 164.94 1,058,527 -8.18(-4.73%)
Feb 15, 2022 171.12 173.72 167.78 173.12 723,932 +4.96(+2.95%)
Feb 14, 2022 166.21 173.46 165.19 168.16 647,120 +1.04(+0.62%)
Feb 11, 2022 173.57 177.29 165.52 167.12 758,563 -6.16(-3.55%)
Feb 10, 2022 172.26 179.16 168.53 173.28 977,620 +0.22(+0.13%)
Feb 09, 2022 168.61 173.78 165.78 173.06 1,008,416 +6.27(+3.76%)
Feb 08, 2022 159.98 167.30 158.32 166.79 1,227,626 +6.47(+4.04%)
Feb 07, 2022 161.49 165.95 158.92 160.32 978,210 -1.17(-0.72%)
Feb 04, 2022 158.30 162.27 154.72 161.49 1,589,165 +5.75(+3.69%)
Feb 03, 2022 164.81 155.49 155.74 1,476,559 -12.50(-7.43%)
Feb 02, 2022 176.02 176.28 165.44 168.24 659,669 -7.12(-4.06%)
Feb 01, 2022 176.65 178.38 170.75 175.36 777,055 -1.13(-0.64%)
Jan 31, 2022 164.20 176.95 176.49 1,052,341 +13.91(+8.56%)
Jan 28, 2022 157.33 164.60 155.10 162.58 855,554 +6.12(+3.91%)
Jan 27, 2022 159.91 166.26 155.43 156.46 845,409 -1.03(-0.65%)
Jan 26, 2022 163.59 166.73 155.80 157.49 1,035,860 -1.98(-1.24%)
Jan 25, 2022 170.47 172.13 158.88 159.47 1,038,023 -14.07(-8.11%)
Jan 24, 2022 162.52 174.77 160.39 173.54 1,190,585 +6.21(+3.71%)
Jan 21, 2022 168.48 172.12 164.60 167.33 1,276,873 -1.82(-1.08%)
Jan 20, 2022 173.45 179.49 168.48 169.15 1,013,566 +0.38(+0.23%)
Jan 19, 2022 168.49 175.77 167.05 168.77 965,118 +1.43(+0.85%)
Jan 18, 2022 171.92 177.40 166.58 167.34 1,242,424 -9.27(-5.25%)
Jan 14, 2022 176.61 0 -3.93(-2.18%)
Jan 13, 2022 188.52 190.26 178.50 180.54 847,260 -7.67(-4.08%)
Jan 12, 2022 191.40 194.40 182.61 188.21 1,184,513 -1.41(-0.74%)
Jan 11, 2022 177.41 190.55 175.50 189.62 1,624,991 +15.19(+8.71%)
Jan 10, 2022 167.23 175.01 165.51 174.43 1,958,405 +2.08(+1.21%)
Jan 07, 2022 172.15 179.41 171.53 172.35 665,805 -0.74(-0.43%)
Jan 06, 2022 172.89 180.66 168.40 173.09 993,750 -1.02(-0.59%)
Jan 05, 2022 181.13 184.88 173.62 174.11 881,980 -10.18(-5.52%)
Jan 04, 2022 192.41 192.46 178.07 184.29 1,037,257 -8.12(-4.22%)
Jan 03, 2022 186.48 192.66 181.20 192.41 782,379 +5.06(+2.70%)
Dec 31, 2021 193.88 197.92 186.96 187.35 627,988 -7.18(-3.69%)
Dec 30, 2021 193.35 198.79 193.30 194.53 602,744 +0.96(+0.50%)
Dec 29, 2021 191.19 195.38 189.44 193.57 610,532 +1.37(+0.71%)
Dec 28, 2021 191.68 197.00 190.08 192.20 703,538 +0.36(+0.19%)
Dec 27, 2021 192.24 194.15 190.31 191.84 622,526 -0.62(-0.32%)
Dec 23, 2021 193.00 193.66 187.76 192.46 760,789 -0.65(-0.34%)
Dec 22, 2021 194.41 196.89 189.86 193.11 886,839 -0.95(-0.49%)
Dec 21, 2021 191.51 196.96 187.22 194.06 964,173 +4.67(+2.47%)
Dec 20, 2021 181.29 193.95 179.08 189.39 1,434,974 +4.18(+2.26%)
Dec 17, 2021 176.57 188.40 172.16 185.21 1,985,579 +7.41(+4.17%)
Dec 16, 2021 179.00 188.00 173.06 177.80 1,723,960 -4.15(-2.28%)
Dec 15, 2021 184.29 184.98 175.23 181.95 1,679,737 -3.63(-1.96%)
Dec 14, 2021 184.81 187.74 181.48 185.58 1,270,904 -2.92(-1.55%)
Dec 13, 2021 186.61 190.94 182.90 188.50 1,884,697 +3.12(+1.68%)
Dec 10, 2021 185.33 189.89 182.00 185.38 1,818,896 -0.83(-0.45%)
Dec 09, 2021 196.78 201.57 180.10 186.21 4,315,234 -28.30(-13.19%)
Dec 08, 2021 206.99 216.65 203.80 214.51 1,382,973 +5.66(+2.71%)
Dec 07, 2021 206.88 213.37 204.80 208.85 1,546,294 +8.86(+4.43%)
Dec 06, 2021 191.68 202.10 186.74 199.99 1,484,010 +6.34(+3.27%)
Dec 03, 2021 196.85 198.05 180.09 193.65 2,247,581 -5.02(-2.53%)
Dec 02, 2021 199.50 204.11 192.63 198.67 1,929,374 -0.73(-0.37%)
Dec 01, 2021 215.84 217.94 198.85 199.40 1,577,939 -16.58(-7.68%)
Nov 30, 2021 222.50 226.70 214.66 215.98 1,775,159 -6.10(-2.75%)
Nov 29, 2021 223.00 226.20 219.47 222.08 910,934 -2.46(-1.10%)
Nov 26, 2021 229.42 230.37 220.71 224.54 794,288 +2.14(+0.96%)
Nov 24, 2021 213.88 224.11 211.80 222.40 995,974 +6.88(+3.19%)
Nov 23, 2021 212.84 216.99 205.58 215.52 1,708,081 -0.85(-0.39%)
Nov 22, 2021 230.50 230.55 213.12 216.37 1,816,260 -13.43(-5.84%)
Nov 19, 2021 243.25 248.95 228.96 229.80 1,260,932 -13.97(-5.73%)
Nov 18, 2021 246.29 244.65 243.58 243.77 1,616,688 -3.76(-1.52%)
Nov 17, 2021 255.41 256.56 243.80 247.53 1,123,331 -9.09(-3.54%)
Nov 16, 2021 266.17 268.63 255.41 256.62 1,319,338 -8.50(-3.21%)
Nov 15, 2021 271.79 275.00 263.93 265.12 936,565 -11.12(-4.03%)
Nov 12, 2021 268.74 276.41 268.74 276.24 1,090,094 +6.84(+2.54%)
Nov 11, 2021 290.54 290.54 267.55 269.40 1,991,659 -17.60(-6.13%)
Nov 10, 2021 300.00 287.00 6,700,915 +53.36(+22.84%)
Nov 09, 2021 233.99 240.52 231.44 233.64 1,862,252 +2.84(+1.23%)
Nov 08, 2021 235.00 236.61 229.58 230.80 1,535,150 -3.30(-1.41%)
Nov 05, 2021 241.26 242.34 233.00 234.10 799,670 -6.57(-2.73%)
Nov 04, 2021 244.04 246.93 237.41 240.67 644,048 -0.06(-0.02%)
Nov 03, 2021 246.25 247.92 231.44 240.73 1,142,104 -7.40(-2.98%)
Nov 02, 2021 252.00 252.00 245.07 248.13 1,005,203 -4.26(-1.69%)
Nov 01, 2021 244.10 252.57 245.95 252.39 508,717 +8.61(+3.53%)
Oct 29, 2021 242.77 245.51 240.58 243.78 513,710 -0.08(-0.03%)
Oct 28, 2021 236.77 245.49 233.00 243.86 622,644 +6.78(+2.86%)
Oct 27, 2021 240.79 244.63 237.05 237.08 521,469 -4.71(-1.95%)
Oct 26, 2021 246.64 241.79 483,294 -2.90(-1.19%)
Oct 25, 2021 247.05 249.97 244.03 244.69 935,307 -3.35(-1.35%)
Oct 22, 2021 245.50 252.88 244.78 248.04 531,502 -0.10(-0.04%)
Oct 21, 2021 244.94 253.60 244.23 248.14 667,550 +6.68(+2.77%)
Oct 20, 2021 244.40 246.50 240.26 241.46 1,089,323 -2.15(-0.88%)
Oct 19, 2021 242.91 245.67 240.14 243.61 1,245,397 +1.93(+0.80%)
Oct 18, 2021 235.36 243.09 234.20 241.68 1,094,834 +6.32(+2.69%)
Oct 15, 2021 237.84 241.60 234.82 235.36 885,016 -1.80(-0.76%)
Oct 14, 2021 238.59 243.14 236.20 237.16 896,954 +0.20(+0.08%)
Oct 13, 2021 225.46 237.35 225.46 236.96 1,102,958 +13.06(+5.83%)
Oct 12, 2021 223.41 227.08 222.40 223.90 648,591 +1.12(+0.50%)
Oct 11, 2021 223.61 230.93 221.38 222.78 734,156 -3.16(-1.40%)
Oct 08, 2021 222.13 228.67 220.13 225.94 1,543,425 +4.74(+2.14%)
Oct 07, 2021 209.53 225.94 209.53 221.20 1,786,541 +12.86(+6.17%)
Oct 06, 2021 213.36 215.43 207.53 208.34 1,922,190 -8.11(-3.75%)
Oct 05, 2021 217.79 220.65 214.86 216.45 1,007,305 +0.29(+0.13%)
Oct 04, 2021 226.55 226.94 213.49 216.16 1,019,352 -12.53(-5.48%)
Oct 01, 2021 227.00 236.00 219.49 228.69 2,476,262 +11.19(+5.14%)
Sep 30, 2021 212.42 219.91 211.65 217.50 1,090,751 +5.37(+2.53%)
Sep 29, 2021 214.81 217.32 211.07 212.13 985,348 -2.15(-1.00%)
Sep 28, 2021 218.46 219.00 210.37 214.28 1,599,999 -5.72(-2.60%)
Sep 27, 2021 220.49 221.71 217.27 220.00 1,322,769 -2.13(-0.96%)
Sep 24, 2021 223.25 224.31 218.44 222.13 1,050,329 -1.12(-0.50%)
Sep 23, 2021 223.35 224.64 220.48 223.25 1,158,633 +1.42(+0.64%)
Sep 22, 2021 222.61 224.69 216.69 221.83 773,143 -0.71(-0.32%)
Sep 21, 2021 230.07 232.26 222.39 222.54 988,451 -6.00(-2.63%)
Sep 20, 2021 228.10 232.80 225.55 228.54 1,078,000 -4.27(-1.83%)
Sep 17, 2021 225.27 233.97 225.01 232.81 2,499,466 +8.20(+3.65%)
Sep 16, 2021 219.02 225.59 218.01 224.61 1,639,291 +6.02(+2.75%)
Sep 15, 2021 217.01 219.17 212.66 218.59 1,094,316 +1.15(+0.53%)
Sep 14, 2021 221.22 223.90 216.25 217.44 1,139,637 -3.06(-1.39%)
Sep 13, 2021 219.00 222.20 217.23 220.50 1,949,626 +1.52(+0.69%)
Sep 10, 2021 232.22 233.48 218.13 218.98 2,699,562 -13.21(-5.69%)
Sep 09, 2021 235.00 236.14 232.10 232.19 1,092,665 -3.81(-1.61%)
Sep 08, 2021 241.50 241.72 234.05 236.00 1,225,786 -4.98(-2.07%)
Sep 07, 2021 250.22 250.57 240.12 240.98 1,469,531 -9.83(-3.92%)
Sep 03, 2021 254.24 257.32 250.67 250.81 769,442 -4.69(-1.84%)
Sep 02, 2021 259.69 262.54 253.66 255.50 897,400 -5.60(-2.14%)
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.