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

Guardant Health Inc (NQ: GH )

18.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 29, 2021 156.33 157.34 149.44 155.50 694,300 -1.18(-0.75%)
Jan 28, 2021 147.21 157.99 147.00 156.68 1,399,957 +9.29(+6.30%)
Jan 27, 2021 149.21 151.99 142.15 147.39 1,360,706 -2.52(-1.68%)
Jan 26, 2021 157.07 158.50 148.34 149.91 1,403,105 -7.39(-4.70%)
Jan 25, 2021 162.00 163.21 152.06 157.30 877,587 -2.62(-1.64%)
Jan 22, 2021 161.26 163.00 158.28 159.92 709,500 -2.14(-1.32%)
Jan 21, 2021 164.00 164.93 159.55 162.06 1,009,251 -1.28(-0.78%)
Jan 20, 2021 161.00 168.52 160.25 163.34 1,494,666 +3.40(+2.13%)
Jan 19, 2021 161.00 162.00 157.41 159.94 1,092,895 +0.65(+0.41%)
Jan 15, 2021 158.44 161.55 155.07 159.29 926,000 +2.02(+1.28%)
Jan 14, 2021 159.01 161.25 154.55 157.27 1,050,676 -2.09(-1.31%)
Jan 13, 2021 158.64 163.42 157.24 159.36 1,493,862 -0.71(-0.44%)
Jan 12, 2021 155.79 161.37 153.76 160.07 1,803,576 +5.50(+3.56%)
Jan 11, 2021 142.00 156.62 142.00 154.57 2,859,320 +11.70(+8.19%)
Jan 08, 2021 139.12 147.79 139.12 142.87 1,581,600 +4.51(+3.26%)
Jan 07, 2021 130.39 138.41 129.93 138.36 1,084,844 +8.82(+6.81%)
Jan 06, 2021 126.42 130.31 123.70 129.54 862,114 +1.02(+0.79%)
Jan 05, 2021 125.92 128.98 125.26 128.52 632,021 +1.48(+1.16%)
Jan 04, 2021 129.23 129.23 123.03 127.04 964,309 -1.84(-1.43%)
Dec 31, 2020 128.88 128.88 128.88 1,232,012 +2.74(+2.17%)
Dec 30, 2020 122.65 126.75 121.87 126.14 1,232,012 +4.52(+3.72%)
Dec 29, 2020 126.34 127.11 120.10 121.62 2,764,244 -5.06(-3.99%)
Dec 28, 2020 135.00 135.00 126.66 126.68 855,826 -7.11(-5.31%)
Dec 24, 2020 134.50 136.20 132.81 133.79 171,100 -0.65(-0.48%)
Dec 23, 2020 136.27 138.65 133.85 134.44 1,077,216 -1.49(-1.10%)
Dec 22, 2020 131.48 136.25 130.62 135.93 1,192,405 +5.93(+4.56%)
Dec 21, 2020 126.28 130.25 124.50 130.00 867,989 +2.70(+2.12%)
Dec 18, 2020 127.63 128.50 125.52 127.30 1,358,800 +0.76(+0.60%)
Dec 17, 2020 124.71 127.40 123.61 126.54 1,588,719 +2.92(+2.36%)
Dec 16, 2020 122.59 124.07 120.07 123.62 1,085,574 +1.37(+1.12%)
Dec 15, 2020 122.50 124.11 120.70 122.25 1,163,257 +0.27(+0.22%)
Dec 14, 2020 125.00 127.34 121.59 121.98 1,283,931 -2.11(-1.70%)
Dec 11, 2020 127.96 129.55 122.23 124.09 780,300 -1.97(-1.56%)
Dec 10, 2020 125.44 127.96 124.72 126.06 1,097,146 -0.55(-0.43%)
Dec 09, 2020 126.68 129.11 124.08 126.61 640,095 +0.52(+0.41%)
Dec 08, 2020 124.81 126.42 123.09 126.09 651,430 +1.94(+1.56%)
Dec 07, 2020 124.69 126.41 122.70 124.15 787,321 +0.50(+0.40%)
Dec 04, 2020 122.29 125.00 122.29 123.65 566,700 +1.65(+1.35%)
Dec 03, 2020 120.00 122.33 119.46 122.00 502,719 +2.35(+1.96%)
Dec 02, 2020 119.96 119.96 115.06 119.65 913,288 -1.58(-1.30%)
Dec 01, 2020 121.04 123.02 119.57 121.23 774,110 +0.11(+0.09%)
Nov 30, 2020 119.30 121.36 117.00 121.12 1,334,747 +2.46(+2.07%)
Nov 27, 2020 113.12 118.88 113.12 118.66 388,500 +6.02(+5.34%)
Nov 25, 2020 113.28 114.89 111.83 112.64 390,700 -0.36(-0.32%)
Nov 24, 2020 113.96 114.44 111.84 113.00 661,832 -1.11(-0.97%)
Nov 23, 2020 113.05 114.95 112.81 114.11 827,002 +1.16(+1.03%)
Nov 20, 2020 108.98 113.20 108.71 112.95 881,800 +4.44(+4.09%)
Nov 19, 2020 107.77 109.60 106.70 108.51 875,765 +0.55(+0.51%)
Nov 18, 2020 107.79 111.14 105.55 107.96 1,431,982 +1.48(+1.39%)
Nov 17, 2020 103.69 107.40 102.51 106.48 3,131,538 +2.14(+2.05%)
Nov 16, 2020 112.35 112.35 104.26 104.34 3,528,678 -11.82(-10.18%)
Nov 13, 2020 118.16 118.16 115.03 116.16 397,200 +0.18(+0.16%)
Nov 12, 2020 117.73 122.31 114.70 115.98 1,049,909 -0.91(-0.78%)
Nov 11, 2020 114.57 118.33 113.56 116.89 670,313 +4.72(+4.21%)
Nov 10, 2020 110.30 114.23 108.28 112.17 584,567 -0.56(-0.50%)
Nov 09, 2020 112.97 117.65 108.41 112.73 991,038 -0.23(-0.20%)
Nov 06, 2020 112.51 118.97 110.63 112.96 923,900 -4.46(-3.80%)
Nov 05, 2020 116.69 118.01 113.00 117.42 840,461 +4.02(+3.54%)
Nov 04, 2020 109.70 115.81 109.20 113.40 758,453 +5.71(+5.30%)
Nov 03, 2020 105.28 108.17 104.90 107.69 357,166 +2.60(+2.47%)
Nov 02, 2020 107.28 107.93 103.63 105.09 585,478 -1.57(-1.47%)
Oct 30, 2020 108.98 109.60 105.30 106.66 569,000 -3.02(-2.75%)
Oct 29, 2020 111.75 112.19 108.30 109.68 447,182 -0.82(-0.74%)
Oct 28, 2020 109.77 112.22 109.20 110.50 570,071 -1.19(-1.07%)
Oct 27, 2020 104.21 114.33 103.35 111.69 1,157,381 +8.79(+8.54%)
Oct 26, 2020 104.03 105.28 101.59 102.90 484,591 -1.81(-1.73%)
Oct 23, 2020 103.31 105.29 102.71 104.71 615,900 +2.02(+1.97%)
Oct 22, 2020 100.19 103.00 100.00 102.69 574,254 +2.73(+2.73%)
Oct 21, 2020 101.84 102.86 98.91 99.96 882,196 -1.96(-1.92%)
Oct 20, 2020 102.34 103.93 101.29 101.92 755,434 -0.82(-0.80%)
Oct 19, 2020 101.56 103.50 101.03 102.74 963,781 +1.74(+1.72%)
Oct 16, 2020 103.38 104.45 100.76 101.00 811,100 -1.24(-1.21%)
Oct 15, 2020 104.79 105.75 101.07 102.24 1,556,834 -4.03(-3.79%)
Oct 14, 2020 109.82 109.90 105.61 106.27 793,181 -2.89(-2.65%)
Oct 13, 2020 109.44 110.20 107.24 109.16 1,174,550 +0.21(+0.19%)
Oct 12, 2020 109.37 110.14 107.39 108.95 1,096,619 +0.76(+0.70%)
Oct 09, 2020 109.13 109.48 107.21 108.19 1,813,100 +0.76(+0.71%)
Oct 08, 2020 107.15 110.39 106.38 107.43 1,901,315 +0.54(+0.51%)
Oct 07, 2020 101.32 108.50 101.02 106.89 5,324,466 -3.00(-2.73%)
Oct 06, 2020 111.00 112.38 109.40 109.89 501,789 -0.86(-0.78%)
Oct 05, 2020 108.50 112.19 108.25 110.75 914,942 +2.53(+2.34%)
Oct 02, 2020 106.99 109.90 106.66 108.22 712,200 -0.26(-0.24%)
Oct 01, 2020 111.44 113.08 107.67 108.48 761,917 -3.30(-2.95%)
Sep 30, 2020 110.84 112.56 110.19 111.78 597,887 +0.54(+0.49%)
Sep 29, 2020 110.00 113.74 109.11 111.24 801,951 +2.25(+2.06%)
Sep 28, 2020 112.00 113.00 108.72 108.99 753,659 -2.81(-2.51%)
Sep 25, 2020 106.24 112.88 105.33 111.80 1,097,000 +5.40(+5.08%)
Sep 24, 2020 105.85 107.72 103.56 106.40 708,605 +0.55(+0.52%)
Sep 23, 2020 107.74 109.40 105.63 105.85 656,535 -1.82(-1.69%)
Sep 22, 2020 106.82 109.50 104.48 107.67 880,462 +1.00(+0.94%)
Sep 21, 2020 101.50 107.77 100.67 106.67 1,277,661 +4.17(+4.07%)
Sep 18, 2020 101.09 103.00 100.00 102.50 2,146,200 +1.75(+1.74%)
Sep 17, 2020 100.97 102.83 98.72 100.75 900,342 -2.15(-2.09%)
Sep 16, 2020 104.00 105.00 102.22 102.90 1,206,995 -0.20(-0.19%)
Sep 15, 2020 103.92 104.93 101.70 103.10 1,345,523 -0.05(-0.05%)
Sep 14, 2020 97.29 103.50 97.19 103.15 1,456,034 +7.50(+7.84%)
Sep 11, 2020 96.05 98.44 94.28 95.65 596,400 +0.35(+0.37%)
Sep 10, 2020 94.22 99.39 94.20 95.30 687,477 +0.29(+0.31%)
Sep 09, 2020 92.74 95.94 92.50 95.01 571,782 +4.04(+4.44%)
Sep 08, 2020 88.88 92.82 88.08 90.97 624,141 +0.16(+0.18%)
Sep 04, 2020 92.19 92.80 87.50 90.81 655,800 -1.86(-2.01%)
Sep 03, 2020 95.68 95.68 91.29 92.67 722,825 -3.22(-3.36%)
Sep 02, 2020 94.51 95.94 91.69 95.89 667,987 +2.66(+2.85%)
Sep 01, 2020 95.00 96.31 93.02 93.23 683,210 -2.27(-2.38%)
Aug 31, 2020 96.82 98.88 95.40 95.50 621,113 -0.64(-0.67%)
Aug 28, 2020 96.27 97.42 94.81 96.14 560,200 +1.02(+1.07%)
Aug 27, 2020 94.84 96.30 92.87 95.12 760,285 -0.11(-0.12%)
Aug 26, 2020 94.97 96.58 93.51 95.23 690,808 +0.64(+0.68%)
Aug 25, 2020 93.76 95.20 91.18 94.59 501,833 +1.64(+1.76%)
Aug 24, 2020 95.01 96.54 92.46 92.95 887,586 -0.53(-0.57%)
Aug 21, 2020 93.01 94.49 92.12 93.48 528,600 -0.13(-0.14%)
Aug 20, 2020 90.83 94.75 90.30 93.61 622,932 +2.01(+2.19%)
Aug 19, 2020 90.97 92.49 87.24 91.60 919,576 +0.89(+0.98%)
Aug 18, 2020 88.46 91.48 88.16 90.71 766,972 +2.44(+2.76%)
Aug 17, 2020 85.79 89.75 84.75 88.27 576,355 +2.81(+3.29%)
Aug 14, 2020 89.88 89.88 85.11 85.46 398,900 -3.96(-4.43%)
Aug 13, 2020 87.37 90.54 85.85 89.42 742,179 +2.66(+3.07%)
Aug 12, 2020 80.67 87.09 80.13 86.76 1,122,857 +5.14(+6.30%)
Aug 11, 2020 86.11 86.16 79.21 81.62 1,651,879 -4.30(-5.00%)
Aug 10, 2020 87.00 89.89 84.60 85.92 1,181,093 +0.31(+0.36%)
Aug 07, 2020 79.43 87.87 77.69 85.61 2,397,400 +2.86(+3.46%)
Aug 06, 2020 84.48 86.09 80.83 82.75 1,072,471 -2.31(-2.72%)
Aug 05, 2020 84.73 85.84 83.68 85.06 624,450 +0.54(+0.64%)
Aug 04, 2020 86.13 86.81 83.02 84.52 572,387 -1.50(-1.74%)
Aug 03, 2020 85.80 87.19 84.55 86.02 590,333 +0.84(+0.99%)
Jul 31, 2020 86.94 87.26 84.28 85.18 382,200 -0.85(-0.99%)
Jul 30, 2020 83.02 86.57 82.99 86.03 528,530 +1.88(+2.23%)
Jul 29, 2020 82.89 84.99 82.81 84.15 553,411 +1.53(+1.85%)
Jul 28, 2020 83.30 84.48 81.40 82.62 522,556 -1.11(-1.33%)
Jul 27, 2020 82.78 84.27 80.87 83.73 585,488 +2.13(+2.61%)
Jul 24, 2020 83.29 83.48 79.75 81.60 400,300 -2.67(-3.17%)
Jul 23, 2020 82.88 87.95 82.43 84.27 945,836 +1.44(+1.74%)
Jul 22, 2020 81.90 83.14 81.90 82.83 335,592 +1.47(+1.81%)
Jul 21, 2020 83.69 83.69 81.05 81.36 617,210 -1.31(-1.58%)
Jul 20, 2020 83.28 84.79 81.87 82.67 797,256 -0.25(-0.30%)
Jul 17, 2020 82.52 84.23 82.30 82.92 441,700 +0.63(+0.77%)
Jul 16, 2020 83.05 83.10 81.34 82.29 457,241 -0.93(-1.12%)
Jul 15, 2020 82.05 83.86 80.72 83.22 414,470 +2.08(+2.56%)
Jul 14, 2020 79.66 81.18 77.50 81.14 832,081 +0.82(+1.02%)
Jul 13, 2020 85.50 87.00 79.04 80.32 968,805 -4.89(-5.74%)
Jul 10, 2020 86.66 87.25 85.01 85.21 406,000 -2.31(-2.64%)
Jul 09, 2020 87.11 88.41 85.36 87.52 724,078 +0.39(+0.45%)
Jul 08, 2020 86.89 87.17 85.61 87.13 533,371 +1.85(+2.17%)
Jul 07, 2020 85.27 87.65 84.85 85.28 778,759 +0.04(+0.05%)
Jul 06, 2020 84.26 86.14 83.40 85.24 1,366,937 +1.69(+2.02%)
Jul 02, 2020 84.04 84.95 82.77 83.55 512,300 -0.18(-0.21%)
Jul 01, 2020 80.92 84.31 80.81 83.73 666,152 +2.60(+3.20%)
Jun 30, 2020 79.66 81.41 78.35 81.13 940,527 +1.13(+1.41%)
Jun 29, 2020 81.10 81.78 77.57 80.00 1,195,874 -0.65(-0.81%)
Jun 26, 2020 82.94 83.98 79.83 80.65 3,039,000 -2.16(-2.61%)
Jun 25, 2020 81.27 83.12 79.20 82.81 874,806 +1.54(+1.89%)
Jun 24, 2020 82.50 83.22 79.50 81.27 995,630 -2.10(-2.52%)
Jun 23, 2020 84.09 87.18 82.78 83.37 1,132,008 +0.27(+0.32%)
Jun 22, 2020 79.30 83.17 78.26 83.10 1,045,009 +4.18(+5.30%)
Jun 19, 2020 80.35 80.75 78.51 78.92 880,200 -0.63(-0.79%)
Jun 18, 2020 78.23 80.25 78.23 79.55 632,720 +1.24(+1.58%)
Jun 17, 2020 81.18 82.32 77.69 78.31 1,100,947 -2.76(-3.40%)
Jun 16, 2020 83.00 83.36 80.11 81.07 834,012 +0.01(+0.01%)
Jun 15, 2020 75.88 81.63 75.49 81.06 1,105,332 +3.97(+5.15%)
Jun 12, 2020 79.33 79.47 74.31 77.09 1,359,200 +0.65(+0.85%)
Jun 11, 2020 80.42 81.81 75.97 76.44 1,213,690 -6.35(-7.67%)
Jun 10, 2020 80.59 83.44 80.03 82.79 961,572 +2.59(+3.23%)
Jun 09, 2020 80.80 82.88 79.92 80.20 1,388,486 -0.10(-0.12%)
Jun 08, 2020 83.50 84.00 79.00 80.30 1,786,755 -2.92(-3.51%)
Jun 05, 2020 83.46 84.52 81.85 83.22 1,137,500 +0.55(+0.67%)
Jun 04, 2020 85.22 85.44 81.79 82.67 1,715,014 -2.22(-2.62%)
Jun 03, 2020 87.52 88.10 84.26 84.89 2,647,575 -2.49(-2.85%)
Jun 02, 2020 82.25 88.67 82.00 87.38 7,178,098 -0.96(-1.09%)
Jun 01, 2020 89.64 91.88 87.59 88.34 588,466 -2.05(-2.27%)
May 29, 2020 88.68 90.50 87.24 90.39 785,300 +2.54(+2.89%)
May 28, 2020 87.20 90.21 86.51 87.85 512,068 +0.12(+0.14%)
May 27, 2020 89.94 89.94 80.44 87.73 1,068,102 -1.31(-1.47%)
May 26, 2020 98.50 98.50 88.32 89.04 1,214,680 -7.87(-8.12%)
May 22, 2020 94.87 97.19 94.84 96.91 375,800 +1.05(+1.10%)
May 21, 2020 96.39 97.10 94.20 95.86 527,183 -0.54(-0.56%)
May 20, 2020 97.99 99.25 95.99 96.40 432,404 -0.38(-0.39%)
May 19, 2020 94.19 98.49 93.58 96.78 520,775 +2.36(+2.50%)
May 18, 2020 98.49 100.00 93.37 94.42 789,046 -3.08(-3.16%)
May 15, 2020 92.00 97.98 91.27 97.50 696,100 +5.07(+5.49%)
May 14, 2020 95.19 96.33 91.11 92.43 842,266 -3.90(-4.05%)
May 13, 2020 96.00 98.46 92.32 96.33 894,369 -0.40(-0.41%)
May 12, 2020 93.30 99.31 93.12 96.73 1,431,877 +2.01(+2.12%)
May 11, 2020 86.50 95.49 85.60 94.72 1,946,300 +6.57(+7.45%)
May 08, 2020 91.10 91.10 87.12 88.15 1,671,900 +4.20(+5.00%)
May 07, 2020 82.01 86.00 81.16 83.95 1,540,187 +3.10(+3.83%)
May 06, 2020 78.90 82.85 78.25 80.85 997,898 +3.03(+3.89%)
May 05, 2020 74.87 80.40 74.87 77.82 845,273 +3.96(+5.36%)
May 04, 2020 72.17 74.00 71.41 73.86 536,113 +0.38(+0.52%)
May 01, 2020 74.08 75.70 73.02 73.48 539,500 -3.48(-4.52%)
Apr 30, 2020 79.57 79.81 75.69 76.96 621,155 -2.97(-3.72%)
Apr 29, 2020 79.69 81.58 77.50 79.93 860,401 +2.95(+3.83%)
Apr 28, 2020 80.25 80.25 76.50 76.98 801,208 -2.04(-2.58%)
Apr 27, 2020 77.50 79.15 76.49 79.02 675,925 +2.83(+3.71%)
Apr 24, 2020 75.15 76.68 75.12 76.19 530,400 +1.09(+1.45%)
Apr 23, 2020 75.14 77.80 74.36 75.10 912,445 -0.08(-0.11%)
Apr 22, 2020 74.73 77.00 74.52 75.18 482,713 +0.71(+0.95%)
Apr 21, 2020 73.28 75.63 73.25 74.47 766,050 +0.47(+0.64%)
Apr 20, 2020 73.65 75.91 71.53 74.00 865,674 +0.79(+1.08%)
Apr 17, 2020 71.46 73.50 69.37 73.21 745,400 +3.89(+5.61%)
Apr 16, 2020 68.29 70.09 67.31 69.32 760,272 +1.84(+2.73%)
Apr 15, 2020 68.30 68.75 66.84 67.48 765,925 -1.82(-2.63%)
Apr 14, 2020 68.16 70.58 67.89 69.30 892,256 +2.86(+4.30%)
Apr 13, 2020 66.62 68.82 64.35 66.44 624,610 -2.43(-3.53%)
Apr 09, 2020 67.30 69.00 65.15 68.87 906,400 +4.34(+6.73%)
Apr 08, 2020 64.07 66.58 63.00 64.53 474,366 +0.55(+0.86%)
Apr 07, 2020 68.72 69.36 63.52 63.98 683,875 -3.01(-4.49%)
Apr 06, 2020 63.38 67.56 62.97 66.99 676,338 +6.50(+10.75%)
Apr 03, 2020 64.83 65.40 59.15 60.49 1,147,500 -4.63(-7.11%)
Apr 02, 2020 66.69 69.40 64.33 65.12 733,472 -1.58(-2.37%)
Apr 01, 2020 67.79 69.13 65.51 66.70 816,364 -2.90(-4.17%)
Mar 31, 2020 70.77 71.43 68.42 69.60 828,790 -1.65(-2.32%)
Mar 30, 2020 68.91 71.48 66.53 71.25 888,961 +3.46(+5.10%)
Mar 27, 2020 69.29 71.97 67.01 67.79 842,800 -3.34(-4.70%)
Mar 26, 2020 66.40 71.42 66.40 71.13 922,882 +5.29(+8.03%)
Mar 25, 2020 65.50 71.00 64.04 65.84 1,333,322 +0.47(+0.72%)
Mar 24, 2020 62.72 67.60 60.81 65.37 1,091,095 +5.45(+9.10%)
Mar 23, 2020 64.01 64.01 58.28 59.92 1,254,051 -4.13(-6.45%)
Mar 20, 2020 69.59 73.00 62.00 64.05 1,193,400 -4.88(-7.08%)
Mar 19, 2020 62.00 70.00 60.93 68.93 1,291,466 +6.93(+11.18%)
Mar 18, 2020 59.07 64.47 58.02 62.00 1,107,608 -1.19(-1.88%)
Mar 17, 2020 60.44 65.53 55.90 63.19 1,650,545 +4.15(+7.03%)
Mar 16, 2020 63.32 64.96 58.61 59.04 1,719,668 -11.70(-16.54%)
Mar 13, 2020 70.06 71.05 65.88 70.74 1,986,700 +3.73(+5.57%)
Mar 12, 2020 56.00 72.44 56.00 67.01 2,993,243 +4.06(+6.45%)
Mar 11, 2020 65.90 68.44 61.40 62.95 1,594,208 -4.90(-7.22%)
Mar 10, 2020 71.92 72.21 63.03 67.85 1,739,286 -0.42(-0.62%)
Mar 09, 2020 72.00 73.00 68.03 68.27 1,890,785 -9.86(-12.62%)
Mar 06, 2020 80.81 82.59 75.61 78.13 1,458,800 -5.16(-6.20%)
Mar 05, 2020 80.25 84.29 80.00 83.29 1,374,425 +0.09(+0.11%)
Mar 04, 2020 75.73 83.40 75.00 83.20 3,015,781 +9.19(+12.42%)
Mar 03, 2020 78.33 78.86 73.15 74.01 1,575,919 -4.07(-5.21%)
Mar 02, 2020 84.46 84.87 76.25 78.08 2,261,212 -8.88(-10.21%)
Feb 28, 2020 74.45 87.00 73.08 86.96 2,892,300 +9.80(+12.70%)
Feb 27, 2020 77.70 83.19 75.21 77.16 2,707,500 -4.34(-5.33%)
Feb 26, 2020 75.36 85.89 75.05 81.50 4,237,277 +5.71(+7.53%)
Feb 25, 2020 80.00 81.00 71.52 75.79 5,010,853 -8.50(-10.08%)
Feb 24, 2020 85.25 88.32 83.81 84.29 1,606,472 -4.52(-5.09%)
Feb 21, 2020 87.53 89.74 86.00 88.81 1,126,600 +1.39(+1.59%)
Feb 20, 2020 87.40 89.50 84.86 87.42 1,120,921 +0.76(+0.88%)
Feb 19, 2020 85.70 87.97 85.53 86.66 715,497 +1.53(+1.80%)
Feb 18, 2020 83.61 86.00 83.48 85.13 965,910 +0.83(+0.98%)
Feb 14, 2020 82.12 84.90 81.67 84.30 741,900 +2.50(+3.06%)
Feb 13, 2020 82.02 83.88 81.56 81.80 513,814 -1.00(-1.21%)
Feb 12, 2020 79.38 83.42 78.10 82.80 720,278 +4.14(+5.26%)
Feb 11, 2020 79.95 80.38 77.75 78.66 657,321 -0.29(-0.37%)
Feb 10, 2020 78.42 80.24 78.01 78.95 607,979 +0.47(+0.60%)
Feb 07, 2020 79.66 81.45 78.08 78.48 559,100 -0.68(-0.86%)
Feb 06, 2020 78.90 79.40 77.62 79.16 494,744 +0.46(+0.58%)
Feb 05, 2020 82.01 82.21 78.05 78.70 577,598 -1.65(-2.05%)
Feb 04, 2020 79.55 81.67 79.46 80.35 581,286 +1.95(+2.49%)
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.