Square (NY: SQ )

212.52 USD -0.40 (-0.19%)
Official Closing Price Updated: 3:03 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 76.44 84.15 76.42 83.33 23,486,700 +4.02(+5.07%)
Feb 27, 2020 81.39 85.94 79.05 79.31 35,907,662 +2.72(+3.55%)
Feb 26, 2020 77.68 79.08 76.00 76.59 11,162,156 -0.46(-0.60%)
Feb 25, 2020 80.74 81.40 75.79 77.05 9,415,892 -3.16(-3.94%)
Feb 24, 2020 76.57 80.85 76.07 80.21 11,020,556 -3.28(-3.93%)
Feb 21, 2020 85.63 86.21 82.72 83.49 7,744,900 -2.21(-2.58%)
Feb 20, 2020 85.23 87.25 80.30 85.70 12,060,898 +0.46(+0.54%)
Feb 19, 2020 83.01 86.48 82.93 85.24 9,102,782 +2.82(+3.42%)
Feb 18, 2020 81.68 82.98 81.35 82.42 4,725,333 +0.56(+0.68%)
Feb 14, 2020 81.39 82.59 81.01 81.86 5,073,100 +0.87(+1.07%)
Feb 13, 2020 79.30 82.54 79.08 80.99 6,868,934 +0.99(+1.24%)
Feb 12, 2020 80.01 80.91 79.61 80.00 3,570,790 +0.12(+0.15%)
Feb 11, 2020 80.56 81.45 79.61 79.88 3,972,798 -0.29(-0.36%)
Feb 10, 2020 79.60 80.62 78.90 80.17 4,146,985 +1.31(+1.66%)
Feb 07, 2020 77.80 80.00 77.34 78.86 4,650,600 +0.35(+0.45%)
Feb 06, 2020 78.66 79.20 77.82 78.51 6,168,915 +0.26(+0.33%)
Feb 05, 2020 81.98 82.10 77.84 78.25 10,667,791 -2.65(-3.28%)
Feb 04, 2020 79.90 81.68 79.25 80.90 10,402,952 +1.10(+1.38%)
Feb 03, 2020 74.89 79.81 74.60 79.80 15,182,500 +5.11(+6.84%)
Jan 31, 2020 75.80 76.38 74.33 74.69 7,514,100 -1.41(-1.85%)
Jan 30, 2020 75.42 76.39 74.06 76.10 8,719,416 +0.75(+1.00%)
Jan 29, 2020 74.50 77.07 74.24 75.35 11,946,695 +0.55(+0.74%)
Jan 28, 2020 71.47 74.98 71.03 74.80 15,589,603 +3.75(+5.28%)
Jan 27, 2020 68.39 72.45 68.34 71.05 11,072,144 -0.09(-0.13%)
Jan 24, 2020 70.63 71.92 70.02 71.14 10,976,600 +1.85(+2.67%)
Jan 23, 2020 68.86 69.44 67.55 69.29 4,548,441 +0.60(+0.87%)
Jan 22, 2020 68.92 70.05 68.69 68.69 4,908,773 +0.38(+0.56%)
Jan 21, 2020 69.20 69.62 68.31 68.31 4,907,303 -1.07(-1.54%)
Jan 17, 2020 69.84 70.30 69.19 69.38 4,960,100 -0.14(-0.20%)
Jan 16, 2020 70.95 71.00 69.19 69.52 6,066,561 -0.84(-1.19%)
Jan 15, 2020 68.54 71.00 68.50 70.36 9,187,134 +2.19(+3.21%)
Jan 14, 2020 68.99 69.28 68.10 68.17 6,076,414 -0.49(-0.71%)
Jan 13, 2020 68.24 69.05 67.82 68.66 9,763,816 +0.67(+0.99%)
Jan 10, 2020 68.46 69.51 67.89 67.99 6,706,400 +0.06(+0.09%)
Jan 09, 2020 68.22 68.31 66.70 67.93 8,739,144 +0.33(+0.49%)
Jan 08, 2020 64.56 68.00 64.15 67.60 11,899,268 +3.01(+4.66%)
Jan 07, 2020 64.57 65.49 63.66 64.59 10,383,543 +2.02(+3.23%)
Jan 06, 2020 61.36 62.58 61.13 62.57 5,902,659 -0.43(-0.68%)
Jan 03, 2020 62.59 63.27 62.33 63.00 5,092,900 -0.83(-1.30%)
Jan 02, 2020 62.99 64.05 62.95 63.83 5,264,663 +1.27(+2.03%)
Dec 31, 2019 61.15 62.70 61.00 62.56 5,342,500 +0.76(+1.23%)
Dec 30, 2019 63.50 63.76 61.55 61.80 6,502,281 -2.00(-3.13%)
Dec 27, 2019 64.33 64.40 63.06 63.80 4,312,400 -0.23(-0.36%)
Dec 26, 2019 64.08 64.92 63.73 64.03 4,246,136 +0.07(+0.11%)
Dec 24, 2019 62.80 64.02 62.37 63.96 3,538,700 +1.16(+1.85%)
Dec 23, 2019 63.52 64.22 62.67 62.80 5,402,480 -0.83(-1.30%)
Dec 20, 2019 64.57 65.13 63.54 63.63 6,264,300 -0.92(-1.43%)
Dec 19, 2019 64.90 65.57 64.12 64.55 6,120,712 -0.59(-0.91%)
Dec 18, 2019 65.91 66.30 65.10 65.14 3,992,364 -0.41(-0.63%)
Dec 17, 2019 66.53 66.55 65.12 65.55 4,937,374 -0.98(-1.47%)
Dec 16, 2019 65.00 67.30 65.00 66.53 6,325,590 +1.73(+2.67%)
Dec 13, 2019 65.98 66.34 64.48 64.80 7,048,700 -1.06(-1.61%)
Dec 12, 2019 65.65 66.20 65.09 65.86 4,827,266 +0.11(+0.17%)
Dec 11, 2019 65.90 66.07 64.88 65.75 6,518,015 -0.09(-0.14%)
Dec 10, 2019 67.30 67.43 65.42 65.84 6,047,180 -1.22(-1.82%)
Dec 09, 2019 67.78 68.06 66.72 67.06 4,335,146 -0.92(-1.35%)
Dec 06, 2019 67.67 68.32 67.61 67.98 4,058,400 +0.84(+1.25%)
Dec 05, 2019 67.59 67.89 66.66 67.14 4,264,993 -0.64(-0.94%)
Dec 04, 2019 67.47 68.43 67.19 67.78 3,715,110 +0.74(+1.10%)
Dec 03, 2019 65.30 67.33 64.68 67.04 4,495,082 +0.16(+0.24%)
Dec 02, 2019 68.95 68.96 66.11 66.88 6,758,434 -2.24(-3.24%)
Nov 29, 2019 69.34 69.60 68.94 69.12 2,478,400 -0.53(-0.76%)
Nov 27, 2019 68.94 69.73 68.40 69.65 4,417,800 +0.74(+1.07%)
Nov 26, 2019 69.13 69.44 67.93 68.91 9,981,080 +0.66(+0.97%)
Nov 25, 2019 68.32 69.53 68.09 68.25 9,599,252 +0.50(+0.74%)
Nov 22, 2019 67.49 68.07 67.03 67.75 5,804,100 +0.33(+0.49%)
Nov 21, 2019 67.17 67.67 66.28 67.42 7,862,460 +0.25(+0.37%)
Nov 20, 2019 66.36 67.75 66.02 67.17 9,595,898 +0.82(+1.24%)
Nov 19, 2019 65.70 66.50 65.14 66.35 6,884,172 +0.61(+0.93%)
Nov 18, 2019 64.50 66.38 64.23 65.74 7,409,066 +1.04(+1.61%)
Nov 15, 2019 63.20 64.72 63.10 64.70 7,794,300 +1.71(+2.71%)
Nov 14, 2019 61.65 63.00 61.35 62.99 7,406,794 +1.48(+2.41%)
Nov 13, 2019 61.30 62.14 60.85 61.51 5,577,749 -0.03(-0.05%)
Nov 12, 2019 63.88 63.99 60.82 61.54 11,284,198 -2.25(-3.53%)
Nov 11, 2019 61.88 64.89 61.88 63.79 12,711,109 +1.34(+2.15%)
Nov 08, 2019 63.18 63.45 61.33 62.45 11,649,900 -1.96(-3.04%)
Nov 07, 2019 61.91 66.60 60.54 64.41 25,969,302 +3.07(+5.00%)
Nov 06, 2019 61.33 61.93 60.58 61.34 12,734,034 +0.28(+0.46%)
Nov 05, 2019 62.50 62.55 59.91 61.06 8,537,428 -1.32(-2.12%)
Nov 04, 2019 63.30 63.83 62.36 62.38 6,040,676 -0.22(-0.35%)
Nov 01, 2019 61.57 62.81 61.46 62.60 6,184,800 +1.17(+1.90%)
Oct 31, 2019 62.00 62.65 60.90 61.43 4,414,835 -0.73(-1.17%)
Oct 30, 2019 62.51 62.73 61.47 62.16 4,831,916 -0.25(-0.40%)
Oct 29, 2019 62.80 63.62 62.38 62.41 4,030,330 -0.39(-0.62%)
Oct 28, 2019 62.82 63.43 61.91 62.80 7,168,602 -0.09(-0.14%)
Oct 25, 2019 61.48 63.25 61.11 62.89 5,189,300 +1.17(+1.90%)
Oct 24, 2019 59.62 61.77 59.59 61.72 8,144,130 +3.36(+5.76%)
Oct 23, 2019 58.90 59.69 57.62 58.36 7,748,535 -0.47(-0.80%)
Oct 22, 2019 61.28 61.49 58.55 58.83 7,193,482 -2.32(-3.79%)
Oct 21, 2019 60.70 61.48 59.83 61.15 5,489,049 +0.70(+1.16%)
Oct 18, 2019 63.17 63.44 59.78 60.45 7,909,500 -2.95(-4.65%)
Oct 17, 2019 63.02 64.55 63.02 63.40 5,583,464 +0.35(+0.56%)
Oct 16, 2019 63.82 63.88 62.56 63.05 4,234,819 -1.24(-1.93%)
Oct 15, 2019 62.22 64.49 62.22 64.29 6,246,151 +2.46(+3.98%)
Oct 14, 2019 61.52 62.29 61.40 61.83 3,743,791 +0.29(+0.47%)
Oct 11, 2019 62.76 63.56 61.47 61.54 9,138,300 -0.49(-0.79%)
Oct 10, 2019 62.25 62.63 61.56 62.03 4,488,529 -0.19(-0.31%)
Oct 09, 2019 61.43 62.52 61.27 62.22 4,146,131 +1.42(+2.34%)
Oct 08, 2019 61.85 62.19 60.63 60.80 4,686,141 -1.45(-2.33%)
Oct 07, 2019 62.24 62.85 61.69 62.25 4,167,999 -0.40(-0.64%)
Oct 04, 2019 62.51 62.92 61.44 62.65 5,136,000 +0.60(+0.97%)
Oct 03, 2019 59.48 62.44 59.06 62.05 8,144,755 +1.97(+3.28%)
Oct 02, 2019 61.23 61.23 58.86 60.08 8,904,198 -1.55(-2.52%)
Oct 01, 2019 62.30 62.99 61.05 61.63 7,586,371 -0.32(-0.52%)
Sep 30, 2019 60.96 62.28 60.85 61.95 7,357,248 +1.20(+1.98%)
Sep 27, 2019 60.98 61.65 59.93 60.75 10,700,900 -0.05(-0.08%)
Sep 26, 2019 60.04 61.15 59.83 60.80 16,723,326 +2.29(+3.91%)
Sep 25, 2019 57.42 58.89 56.23 58.51 10,185,146 +1.01(+1.76%)
Sep 24, 2019 56.85 58.75 54.41 57.50 19,629,887 +0.74(+1.30%)
Sep 23, 2019 57.07 57.45 56.39 56.76 8,960,170 -1.09(-1.88%)
Sep 20, 2019 59.00 59.14 56.92 57.85 9,323,800 -1.18(-2.00%)
Sep 19, 2019 59.96 60.18 58.41 59.03 7,159,159 -0.72(-1.21%)
Sep 18, 2019 59.99 60.42 58.76 59.75 8,693,255 +0.15(+0.25%)
Sep 17, 2019 60.20 60.70 59.15 59.60 9,440,631 +0.35(+0.59%)
Sep 16, 2019 57.34 59.63 57.24 59.25 12,391,798 +0.96(+1.65%)
Sep 13, 2019 57.18 58.85 55.91 58.29 11,657,400 +0.50(+0.87%)
Sep 12, 2019 59.50 59.86 57.75 57.79 15,284,420 -1.41(-2.38%)
Sep 11, 2019 60.85 60.85 58.91 59.20 11,526,525 -1.35(-2.23%)
Sep 10, 2019 60.72 62.10 59.45 60.55 9,387,447 -0.92(-1.50%)
Sep 09, 2019 62.55 62.73 59.07 61.47 11,680,580 -0.53(-0.85%)
Sep 06, 2019 63.50 63.85 61.89 62.00 4,744,100 -1.02(-1.62%)
Sep 05, 2019 61.88 63.47 61.67 63.02 8,161,318 +1.85(+3.02%)
Sep 04, 2019 61.75 62.69 60.77 61.17 6,654,329 +0.04(+0.07%)
Sep 03, 2019 62.43 63.98 60.96 61.13 12,067,347 -0.71(-1.15%)
Aug 30, 2019 63.15 63.46 61.15 61.84 5,832,600 -1.00(-1.59%)
Aug 29, 2019 63.02 63.41 62.30 62.84 4,422,122 +0.69(+1.11%)
Aug 28, 2019 61.28 62.22 60.60 62.15 4,560,114 +0.40(+0.65%)
Aug 27, 2019 63.16 63.43 61.12 61.75 5,213,865 -1.05(-1.67%)
Aug 26, 2019 62.92 63.52 62.36 62.80 5,258,737 +1.02(+1.65%)
Aug 23, 2019 64.30 65.05 61.40 61.78 9,178,600 -2.90(-4.48%)
Aug 22, 2019 65.92 65.97 63.37 64.68 4,698,252 -0.73(-1.12%)
Aug 21, 2019 65.32 66.14 64.81 65.41 5,537,031 +1.04(+1.62%)
Aug 20, 2019 64.24 65.11 63.83 64.37 7,008,773 +0.29(+0.45%)
Aug 19, 2019 64.00 64.43 63.20 64.08 6,971,027 +1.21(+1.92%)
Aug 16, 2019 62.61 63.21 62.13 62.87 5,421,300 +0.87(+1.40%)
Aug 15, 2019 62.15 62.68 61.24 62.00 7,079,089 +0.45(+0.73%)
Aug 14, 2019 61.85 62.35 60.47 61.55 8,573,297 -1.45(-2.30%)
Aug 13, 2019 62.00 63.50 61.52 63.00 11,964,021 +0.71(+1.14%)
Aug 12, 2019 64.02 64.24 61.55 62.29 8,371,174 -2.72(-4.18%)
Aug 09, 2019 65.97 66.12 64.32 65.01 7,216,900 -1.26(-1.90%)
Aug 08, 2019 66.07 66.57 64.93 66.27 9,461,408 +1.27(+1.95%)
Aug 07, 2019 63.18 65.26 62.85 65.00 9,244,844 +0.40(+0.62%)
Aug 06, 2019 66.85 67.40 63.15 64.60 14,961,740 -0.25(-0.39%)
Aug 05, 2019 66.20 66.50 63.69 64.85 21,614,585 -4.75(-6.82%)
Aug 02, 2019 70.80 70.81 67.25 69.60 43,721,900 -11.38(-14.05%)
Aug 01, 2019 81.10 83.20 80.00 80.98 16,060,874 +0.57(+0.71%)
Jul 31, 2019 81.17 81.95 79.01 80.41 7,386,487 -0.08(-0.10%)
Jul 30, 2019 80.23 81.19 79.38 80.49 5,365,637 +0.29(+0.36%)
Jul 29, 2019 81.88 82.00 79.06 80.20 7,207,021 -1.61(-1.97%)
Jul 26, 2019 80.63 82.32 80.63 81.81 5,668,200 +1.79(+2.24%)
Jul 25, 2019 80.15 81.09 79.13 80.02 5,984,514 -0.41(-0.51%)
Jul 24, 2019 78.67 80.50 78.43 80.43 4,747,495 +1.59(+2.02%)
Jul 23, 2019 79.00 79.37 77.86 78.84 3,621,376 +0.27(+0.34%)
Jul 22, 2019 79.13 79.63 78.38 78.57 4,002,819 +0.06(+0.08%)
Jul 19, 2019 81.61 81.70 78.42 78.51 6,877,500 -2.55(-3.15%)
Jul 18, 2019 80.87 82.14 80.22 81.06 6,851,636 +0.19(+0.23%)
Jul 17, 2019 80.21 82.17 80.19 80.87 6,259,563 +0.28(+0.35%)
Jul 16, 2019 81.43 81.80 80.31 80.59 5,766,017 -1.58(-1.92%)
Jul 15, 2019 82.48 82.51 81.20 82.17 6,425,870 -0.11(-0.13%)
Jul 12, 2019 80.05 82.66 79.73 82.28 13,586,300 +2.84(+3.58%)
Jul 11, 2019 78.45 79.96 78.43 79.44 7,909,002 +1.07(+1.37%)
Jul 10, 2019 77.91 78.70 77.40 78.37 10,330,868 +0.41(+0.53%)
Jul 09, 2019 74.03 78.39 73.96 77.96 21,394,693 +4.53(+6.17%)
Jul 08, 2019 73.80 74.00 73.06 73.43 4,287,043 -0.88(-1.18%)
Jul 05, 2019 73.75 74.36 73.20 74.31 3,523,500 +0.05(+0.07%)
Jul 03, 2019 74.00 74.32 73.35 74.26 2,904,500 +0.29(+0.39%)
Jul 02, 2019 72.98 73.97 72.65 73.97 5,900,338 +0.77(+1.05%)
Jul 01, 2019 73.90 74.20 72.70 73.20 8,090,356 +0.67(+0.92%)
Jun 28, 2019 72.43 73.15 71.57 72.53 9,464,900 +1.25(+1.75%)
Jun 27, 2019 70.57 71.54 70.05 71.28 5,163,832 +1.33(+1.90%)
Jun 26, 2019 70.98 72.00 69.91 69.95 7,909,859 +0.08(+0.11%)
Jun 25, 2019 72.93 73.17 69.26 69.87 12,034,841 -2.84(-3.91%)
Jun 24, 2019 72.98 73.68 72.52 72.71 4,467,272 -0.16(-0.22%)
Jun 21, 2019 74.08 74.26 72.29 72.87 8,396,700 -1.55(-2.08%)
Jun 20, 2019 73.76 74.55 73.31 74.42 8,794,721 +1.76(+2.42%)
Jun 19, 2019 71.77 72.78 71.27 72.66 6,078,760 +0.84(+1.17%)
Jun 18, 2019 72.90 73.50 71.60 71.82 7,645,724 -0.39(-0.54%)
Jun 17, 2019 72.00 72.93 71.80 72.21 5,345,838 +0.62(+0.87%)
Jun 14, 2019 71.81 72.08 70.92 71.59 5,344,600 -0.59(-0.82%)
Jun 13, 2019 70.76 72.75 70.53 72.18 8,195,798 +1.62(+2.30%)
Jun 12, 2019 70.00 70.92 69.53 70.56 6,611,123 +0.38(+0.54%)
Jun 11, 2019 71.20 71.88 69.11 70.18 7,125,097 -0.19(-0.27%)
Jun 10, 2019 69.57 71.70 69.12 70.37 10,666,610 +1.91(+2.79%)
Jun 07, 2019 66.48 69.07 66.16 68.46 9,995,100 +2.69(+4.09%)
Jun 06, 2019 64.88 65.87 64.20 65.77 6,016,884 +0.84(+1.29%)
Jun 05, 2019 63.45 65.64 63.43 64.93 9,326,385 +1.54(+2.43%)
Jun 04, 2019 61.55 63.45 60.73 63.39 8,232,455 +2.77(+4.57%)
Jun 03, 2019 61.95 62.54 59.89 60.62 9,302,811 -1.33(-2.15%)
May 31, 2019 62.24 62.50 61.31 61.95 7,220,400 -1.72(-2.70%)
May 30, 2019 63.78 64.29 63.20 63.67 5,581,416 +0.44(+0.70%)
May 29, 2019 65.06 65.06 62.70 63.23 10,048,568 -2.59(-3.93%)
May 28, 2019 65.20 67.67 65.10 65.82 9,870,295 +1.16(+1.79%)
May 24, 2019 64.15 65.04 63.76 64.66 7,993,900 +0.94(+1.48%)
May 23, 2019 65.05 65.33 62.77 63.72 9,443,366 -2.74(-4.12%)
May 22, 2019 65.68 67.04 65.66 66.46 6,692,562 +0.54(+0.82%)
May 21, 2019 65.21 66.09 65.15 65.92 5,695,344 +1.53(+2.38%)
May 20, 2019 64.15 64.70 63.58 64.39 6,708,951 -0.92(-1.41%)
May 17, 2019 65.22 66.49 64.65 65.31 6,868,300 -1.09(-1.64%)
May 16, 2019 65.11 67.15 65.05 66.40 8,584,223 +1.17(+1.79%)
May 15, 2019 63.60 65.23 63.44 65.23 7,856,559 +1.12(+1.75%)
May 14, 2019 62.99 65.24 62.48 64.11 10,033,224 +1.72(+2.76%)
May 13, 2019 63.90 64.31 61.65 62.39 14,591,723 -3.60(-5.46%)
May 10, 2019 65.93 67.09 64.46 65.99 7,689,800 -0.40(-0.60%)
May 09, 2019 66.53 66.62 64.68 66.39 9,175,152 -0.86(-1.28%)
May 08, 2019 68.22 68.29 66.78 67.25 9,862,253 -1.17(-1.71%)
May 07, 2019 69.98 70.34 67.37 68.42 10,759,284 -1.72(-2.45%)
May 06, 2019 65.46 70.29 65.41 70.14 13,589,929 +1.62(+2.36%)
May 03, 2019 67.96 68.67 66.60 68.52 9,187,200 +0.78(+1.15%)
May 02, 2019 69.80 70.50 66.05 67.74 34,392,931 -5.88(-7.99%)
May 01, 2019 73.95 74.73 73.17 73.62 15,682,241 +0.80(+1.10%)
Apr 30, 2019 72.59 73.85 72.27 72.82 7,190,437 +0.10(+0.14%)
Apr 29, 2019 71.54 73.87 71.50 72.72 8,623,084 +1.17(+1.64%)
Apr 26, 2019 73.15 73.17 70.86 71.55 7,426,800 -1.10(-1.51%)
Apr 25, 2019 72.34 73.50 72.01 72.65 6,381,525 +0.66(+0.92%)
Apr 24, 2019 72.70 73.56 71.73 71.99 7,054,556 -0.46(-0.63%)
Apr 23, 2019 72.99 73.20 72.02 72.45 6,247,047 -0.13(-0.18%)
Apr 22, 2019 70.05 72.88 70.00 72.58 7,865,441 +1.84(+2.60%)
Apr 18, 2019 72.50 72.75 69.79 70.74 11,829,400 -2.02(-2.78%)
Apr 17, 2019 73.89 73.90 72.21 72.76 5,897,767 -0.73(-0.99%)
Apr 16, 2019 74.90 75.18 72.77 73.49 6,390,094 -0.90(-1.21%)
Apr 15, 2019 75.23 76.33 74.10 74.39 6,837,810 -0.89(-1.18%)
Apr 12, 2019 76.35 76.46 74.82 75.28 6,318,600 -0.22(-0.29%)
Apr 11, 2019 75.05 76.05 74.94 75.50 6,970,589 +0.76(+1.02%)
Apr 10, 2019 75.06 75.65 73.92 74.74 7,768,626 +0.14(+0.19%)
Apr 09, 2019 74.63 75.90 74.40 74.60 7,233,531 -0.40(-0.53%)
Apr 08, 2019 74.76 75.33 73.76 75.00 6,554,541 -0.03(-0.04%)
Apr 05, 2019 75.23 76.48 74.73 75.03 7,396,100 +0.51(+0.68%)
Apr 04, 2019 76.79 77.23 73.63 74.52 10,707,832 -2.53(-3.28%)
Apr 03, 2019 75.99 77.84 75.99 77.05 10,122,198 +1.45(+1.92%)
Apr 02, 2019 76.05 76.57 75.13 75.60 6,622,805 -0.72(-0.94%)
Apr 01, 2019 75.59 76.70 75.10 76.32 8,762,905 +1.40(+1.87%)
Mar 29, 2019 74.62 75.54 74.25 74.92 6,437,100 +0.66(+0.89%)
Mar 28, 2019 73.66 74.78 72.85 74.26 7,493,904 +1.29(+1.77%)
Mar 27, 2019 75.38 75.60 71.64 72.97 11,682,637 -0.96(-1.30%)
Mar 26, 2019 75.66 75.77 73.16 73.93 8,885,608 -0.62(-0.83%)
Mar 25, 2019 74.45 75.47 73.33 74.55 8,265,525 -0.54(-0.72%)
Mar 22, 2019 78.24 79.20 74.95 75.09 9,924,300 -3.44(-4.38%)
Mar 21, 2019 74.87 78.74 74.77 78.53 10,697,935 +3.27(+4.34%)
Mar 20, 2019 76.18 76.23 73.95 75.26 9,409,593 -1.55(-2.02%)
Mar 19, 2019 75.68 77.27 75.44 76.81 8,165,359 +1.58(+2.10%)
Mar 18, 2019 76.61 76.83 73.51 75.23 12,748,521 -1.42(-1.85%)
Mar 15, 2019 77.81 78.25 76.25 76.65 8,485,800 -0.73(-0.94%)
Mar 14, 2019 78.00 78.72 77.10 77.38 6,577,904 -0.47(-0.60%)
Mar 13, 2019 77.39 78.85 76.95 77.85 8,662,679 +1.08(+1.41%)
Mar 12, 2019 76.00 78.00 75.80 76.77 9,489,790 +1.24(+1.64%)
Mar 11, 2019 74.99 75.95 74.62 75.53 7,887,682 +1.13(+1.52%)
Mar 08, 2019 71.95 74.40 71.10 74.40 9,025,100 +0.29(+0.39%)
Mar 07, 2019 74.79 75.29 73.18 74.11 9,548,001 -1.03(-1.37%)
Mar 06, 2019 75.55 75.95 74.29 75.14 7,167,971 -0.90(-1.18%)
Mar 05, 2019 74.89 76.51 73.76 76.04 9,697,361 +1.35(+1.81%)
Mar 04, 2019 77.99 78.49 73.05 74.69 16,785,243 -2.77(-3.58%)
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.