Netease Inc Ads (NQ: NTES )

113.80 USD -2.23 (-1.92%)
Streaming Delayed Price Updated: 6:05 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 93.13 93.15 90.13 90.37 3,213,768 -2.97(-3.18%)
Nov 27, 2020 93.51 93.95 92.16 93.34 1,407,000 -0.46(-0.49%)
Nov 25, 2020 95.52 96.25 92.61 93.80 3,324,600 -3.72(-3.81%)
Nov 24, 2020 97.00 98.40 96.58 97.52 4,046,066 +2.73(+2.88%)
Nov 23, 2020 94.68 95.74 93.43 94.79 2,985,013 +1.28(+1.37%)
Nov 20, 2020 91.02 94.08 91.02 93.51 3,584,000 +4.29(+4.81%)
Nov 19, 2020 87.25 90.50 87.00 89.22 4,214,217 +3.72(+4.35%)
Nov 18, 2020 87.29 88.06 84.88 85.50 3,354,204 -1.35(-1.55%)
Nov 17, 2020 87.73 88.45 85.88 86.85 2,396,397 -0.25(-0.29%)
Nov 16, 2020 87.88 88.48 86.18 87.10 2,262,664 -1.17(-1.33%)
Nov 13, 2020 89.23 89.76 87.27 88.27 2,511,800 +0.93(+1.06%)
Nov 12, 2020 90.89 91.52 86.86 87.34 3,367,846 -2.25(-2.51%)
Nov 11, 2020 88.39 90.66 88.16 89.59 2,603,702 +2.04(+2.33%)
Nov 10, 2020 87.90 90.20 85.40 87.55 3,366,096 -0.29(-0.33%)
Nov 09, 2020 90.78 91.63 87.80 87.84 3,559,963 -4.20(-4.56%)
Nov 06, 2020 91.91 92.31 89.77 92.04 1,908,600 +0.46(+0.50%)
Nov 05, 2020 96.10 96.10 89.88 91.58 3,420,071 -2.10(-2.24%)
Nov 04, 2020 89.82 94.25 88.82 93.68 3,537,745 +7.77(+9.04%)
Nov 03, 2020 82.93 86.70 82.93 85.91 2,353,985 +1.58(+1.87%)
Nov 02, 2020 86.25 86.38 82.94 84.33 2,573,454 -2.46(-2.83%)
Oct 30, 2020 87.05 87.66 85.91 86.79 1,998,900 -1.42(-1.61%)
Oct 29, 2020 87.31 89.62 87.01 88.21 2,007,974 +1.97(+2.28%)
Oct 28, 2020 87.60 89.18 85.96 86.24 2,363,475 -2.18(-2.47%)
Oct 27, 2020 87.16 89.07 86.17 88.42 1,650,281 +1.71(+1.97%)
Oct 26, 2020 85.31 86.79 85.17 86.71 1,164,233 +0.84(+0.98%)
Oct 23, 2020 87.43 87.52 84.98 85.87 2,272,200 -1.70(-1.94%)
Oct 22, 2020 88.26 89.50 87.14 87.57 2,086,655 -0.67(-0.76%)
Oct 21, 2020 88.10 89.38 87.70 88.24 1,497,038 -0.13(-0.15%)
Oct 20, 2020 88.08 89.00 87.10 88.37 2,301,008 +1.02(+1.17%)
Oct 19, 2020 89.20 90.34 87.13 87.35 2,384,854 -1.17(-1.32%)
Oct 16, 2020 88.99 89.99 87.91 88.52 1,990,200 +0.19(+0.22%)
Oct 15, 2020 88.05 88.66 86.38 88.33 2,069,555 -1.24(-1.38%)
Oct 14, 2020 91.46 91.46 89.40 89.57 2,207,127 -1.30(-1.43%)
Oct 13, 2020 90.40 91.84 90.01 90.87 2,128,657 -0.63(-0.69%)
Oct 12, 2020 91.79 92.88 90.85 91.50 2,458,407 +0.90(+0.99%)
Oct 09, 2020 89.30 91.09 89.03 90.60 1,703,600 +2.18(+2.47%)
Oct 08, 2020 86.50 88.94 85.04 88.42 2,616,346 +1.48(+1.70%)
Oct 07, 2020 89.60 89.99 86.10 86.94 3,037,181 -2.45(-2.74%)
Oct 06, 2020 90.14 91.10 89.22 89.39 1,708,616 -1.23(-1.36%)
Oct 05, 2020 89.80 90.95 89.16 90.62 1,484,285 +1.52(+1.71%)
Oct 02, 2020 91.28 92.09 88.12 89.10 1,648,200 -374.49(-80.78%)
Oct 01, 2020 459.05 466.04 454.82 463.59 341,980 +8.92(+1.96%)
Sep 30, 2020 449.02 457.58 444.13 454.67 465,104 +3.91(+0.87%)
Sep 29, 2020 464.53 464.53 449.65 450.76 572,739 -13.18(-2.84%)
Sep 28, 2020 470.87 470.87 457.40 463.94 520,244 -8.20(-1.74%)
Sep 25, 2020 465.73 475.05 464.38 472.14 336,700 +1.93(+0.41%)
Sep 24, 2020 466.88 474.63 463.01 470.21 457,923 -0.77(-0.16%)
Sep 23, 2020 480.96 482.99 470.37 470.98 400,909 -13.30(-2.75%)
Sep 22, 2020 480.04 485.72 474.58 484.28 345,636 +4.39(+0.91%)
Sep 21, 2020 464.35 480.49 463.66 479.89 690,699 +13.82(+2.97%)
Sep 18, 2020 485.18 486.95 461.80 466.07 902,800 -3.94(-0.84%)
Sep 17, 2020 460.95 471.95 459.98 470.01 498,265 -4.28(-0.90%)
Sep 16, 2020 478.90 480.70 471.02 474.29 371,658 -3.19(-0.67%)
Sep 15, 2020 469.99 479.30 469.99 477.48 277,828 +12.03(+2.58%)
Sep 14, 2020 463.36 471.04 460.76 465.45 342,608 +9.74(+2.14%)
Sep 11, 2020 460.75 464.11 451.62 455.71 284,500 -3.81(-0.83%)
Sep 10, 2020 468.09 476.00 456.99 459.52 414,340 -12.49(-2.65%)
Sep 09, 2020 467.79 476.27 465.58 472.01 384,379 +14.27(+3.12%)
Sep 08, 2020 463.87 469.66 456.49 457.74 635,068 -27.51(-5.67%)
Sep 04, 2020 478.86 488.38 466.84 485.25 640,600 -0.08(-0.02%)
Sep 03, 2020 489.06 489.94 475.86 485.33 650,074 -8.29(-1.68%)
Sep 02, 2020 497.72 504.31 492.32 493.62 504,131 +1.83(+0.37%)
Sep 01, 2020 490.35 495.25 481.02 491.79 729,605 +4.58(+0.94%)
Aug 31, 2020 491.69 497.99 485.58 487.21 748,731 -16.96(-3.36%)
Aug 28, 2020 509.05 515.01 503.23 504.17 600,200 -7.71(-1.51%)
Aug 27, 2020 517.49 517.49 506.75 511.88 487,561 -2.13(-0.41%)
Aug 26, 2020 513.00 517.65 509.41 514.01 533,539 -0.15(-0.03%)
Aug 25, 2020 499.78 515.51 497.13 514.16 621,750 +21.27(+4.32%)
Aug 24, 2020 490.00 498.82 488.70 492.89 367,684 +7.91(+1.63%)
Aug 21, 2020 477.74 485.61 475.60 484.98 279,400 +5.69(+1.19%)
Aug 20, 2020 474.99 479.83 473.08 479.29 321,664 +3.57(+0.75%)
Aug 19, 2020 480.00 480.98 470.27 475.72 422,033 -4.10(-0.85%)
Aug 18, 2020 479.99 483.60 477.12 479.82 360,293 +5.25(+1.11%)
Aug 17, 2020 463.07 477.31 462.75 474.57 345,598 +13.18(+2.86%)
Aug 14, 2020 465.12 468.10 458.36 461.39 384,100 -3.48(-0.75%)
Aug 13, 2020 466.80 470.00 451.68 464.87 717,372 -9.66(-2.04%)
Aug 12, 2020 456.08 476.97 456.08 474.53 519,736 +20.02(+4.40%)
Aug 11, 2020 460.93 461.55 452.00 454.51 455,504 -1.87(-0.41%)
Aug 10, 2020 464.44 465.99 453.32 456.38 543,706 -10.12(-2.17%)
Aug 07, 2020 471.00 474.56 461.30 466.50 710,900 -15.53(-3.22%)
Aug 06, 2020 485.64 486.97 478.28 482.03 687,226 +1.20(+0.25%)
Aug 05, 2020 480.12 487.11 477.40 480.83 393,694 +1.05(+0.22%)
Aug 04, 2020 467.17 479.78 467.17 479.78 614,060 +10.79(+2.30%)
Aug 03, 2020 463.93 471.87 463.93 468.99 514,241 +10.57(+2.31%)
Jul 31, 2020 453.94 459.55 450.40 458.42 514,700 +7.20(+1.60%)
Jul 30, 2020 451.08 454.66 448.03 451.22 459,209 -1.18(-0.26%)
Jul 29, 2020 450.28 457.85 449.36 452.40 570,413 +2.12(+0.47%)
Jul 28, 2020 444.10 457.17 444.10 450.28 382,063 -1.63(-0.36%)
Jul 27, 2020 451.79 455.23 448.33 451.91 545,143 +3.58(+0.80%)
Jul 24, 2020 441.45 448.71 434.02 448.33 841,500 -7.09(-1.56%)
Jul 23, 2020 465.30 465.54 452.17 455.42 601,857 -9.69(-2.08%)
Jul 22, 2020 467.58 472.85 462.12 465.11 531,189 -6.75(-1.43%)
Jul 21, 2020 479.98 486.05 469.05 471.86 554,390 +0.97(+0.21%)
Jul 20, 2020 459.99 473.90 457.00 470.89 457,878 +13.62(+2.98%)
Jul 17, 2020 453.08 458.54 451.24 457.27 560,200 +7.27(+1.62%)
Jul 16, 2020 457.98 458.26 446.58 450.00 859,080 -22.21(-4.70%)
Jul 15, 2020 480.57 480.57 470.94 472.21 723,822 -3.84(-0.81%)
Jul 14, 2020 461.92 476.97 458.85 476.05 785,267 -0.94(-0.20%)
Jul 13, 2020 485.52 492.48 474.43 476.99 964,288 -7.47(-1.54%)
Jul 10, 2020 491.01 492.00 473.86 484.46 1,373,100 +1.20(+0.25%)
Jul 09, 2020 494.23 503.27 478.00 483.26 2,170,568 +28.70(+6.31%)
Jul 08, 2020 452.85 455.98 448.69 454.56 967,551 +10.27(+2.31%)
Jul 07, 2020 439.39 449.69 437.59 444.29 937,112 +4.25(+0.97%)
Jul 06, 2020 440.65 449.22 436.16 440.04 1,037,002 +9.13(+2.12%)
Jul 02, 2020 436.80 437.69 429.46 430.91 861,900 +3.17(+0.74%)
Jul 01, 2020 428.02 431.77 425.01 427.74 703,627 -1.64(-0.38%)
Jun 30, 2020 434.42 437.78 426.77 429.38 612,426 -3.26(-0.75%)
Jun 29, 2020 435.07 435.07 426.37 432.64 601,658 -5.41(-1.24%)
Jun 26, 2020 436.43 441.80 433.15 438.05 595,100 +1.99(+0.46%)
Jun 25, 2020 432.03 438.60 428.48 436.06 631,283 -1.40(-0.32%)
Jun 24, 2020 437.00 441.87 423.54 437.46 993,570 +2.39(+0.55%)
Jun 23, 2020 425.00 437.86 423.22 435.07 1,445,184 +16.87(+4.03%)
Jun 22, 2020 416.50 418.21 410.06 418.20 577,013 +4.99(+1.21%)
Jun 19, 2020 415.99 418.84 408.27 413.21 944,200 +3.91(+0.96%)
Jun 18, 2020 409.55 414.86 406.88 409.30 545,607 +1.93(+0.47%)
Jun 17, 2020 415.90 417.08 406.15 407.37 1,035,050 -5.29(-1.28%)
Jun 16, 2020 424.31 424.31 409.70 412.66 980,230 -0.54(-0.13%)
Jun 15, 2020 404.98 415.62 401.78 413.20 987,001 +3.72(+0.91%)
Jun 12, 2020 415.55 418.65 403.83 409.48 1,409,100 -1.96(-0.48%)
Jun 11, 2020 408.66 415.76 403.40 411.44 3,016,954 -13.54(-3.19%)
Jun 10, 2020 413.68 426.88 404.50 424.98 1,667,128 +15.44(+3.77%)
Jun 09, 2020 408.00 414.28 403.23 409.54 813,469 +0.41(+0.10%)
Jun 08, 2020 425.00 425.97 404.08 409.13 1,356,300 -16.24(-3.82%)
Jun 05, 2020 411.88 427.33 410.18 425.37 1,536,400 +20.36(+5.03%)
Jun 04, 2020 415.22 424.01 401.26 405.01 1,555,632 -9.57(-2.31%)
Jun 03, 2020 420.20 425.00 412.07 414.58 1,395,260 +5.93(+1.45%)
Jun 02, 2020 398.90 416.46 392.01 408.65 1,530,635 +11.06(+2.78%)
Jun 01, 2020 389.86 397.83 371.43 397.59 1,236,930 +14.69(+3.84%)
May 29, 2020 368.48 383.75 361.01 382.90 1,108,700 +16.65(+4.55%)
May 28, 2020 375.00 375.88 365.60 366.25 844,440 -10.85(-2.88%)
May 27, 2020 386.13 387.58 375.00 377.10 841,172 -9.24(-2.39%)
May 26, 2020 382.10 395.40 381.24 386.34 899,960 +14.09(+3.79%)
May 22, 2020 384.39 385.25 365.40 372.25 1,247,200 -29.51(-7.35%)
May 21, 2020 388.60 402.07 387.88 401.76 824,028 +11.45(+2.93%)
May 20, 2020 389.00 399.49 381.87 390.31 1,526,691 -5.38(-1.36%)
May 19, 2020 385.01 399.83 380.85 395.69 1,279,446 +13.81(+3.62%)
May 18, 2020 385.00 385.99 373.69 381.88 690,670 +7.47(+2.00%)
May 15, 2020 368.92 374.87 368.20 374.41 557,200 +2.38(+0.64%)
May 14, 2020 358.86 372.55 358.86 372.03 613,724 +1.06(+0.29%)
May 13, 2020 364.90 375.98 363.53 370.97 937,718 +10.32(+2.86%)
May 12, 2020 359.38 367.14 358.22 360.65 508,648 +4.54(+1.27%)
May 11, 2020 360.25 365.08 355.26 356.11 502,902 -3.66(-1.02%)
May 08, 2020 353.92 361.51 353.86 359.77 444,800 +12.45(+3.58%)
May 07, 2020 344.84 349.25 342.92 347.32 423,772 +5.32(+1.56%)
May 06, 2020 341.02 349.36 340.20 342.00 363,948 +2.77(+0.82%)
May 05, 2020 341.79 347.55 337.43 339.23 645,028 +9.65(+2.93%)
May 04, 2020 330.75 334.33 327.02 329.58 556,628 +4.24(+1.30%)
May 01, 2020 338.68 340.62 324.42 325.34 698,200 -19.62(-5.69%)
Apr 30, 2020 349.60 353.90 339.89 344.96 739,970 -8.42(-2.38%)
Apr 29, 2020 352.35 358.75 347.54 353.38 547,275 +0.01(+0.00%)
Apr 28, 2020 360.80 363.95 350.79 353.37 753,494 -5.87(-1.63%)
Apr 27, 2020 356.40 362.80 352.37 359.24 531,025 +10.29(+2.95%)
Apr 24, 2020 347.53 349.32 339.93 348.95 383,500 +6.09(+1.78%)
Apr 23, 2020 350.99 350.99 339.60 342.86 574,250 -5.81(-1.67%)
Apr 22, 2020 351.18 351.62 345.17 348.67 487,282 +4.27(+1.24%)
Apr 21, 2020 345.38 351.38 337.07 344.40 534,189 -4.43(-1.27%)
Apr 20, 2020 346.06 353.81 345.40 348.83 552,560 +0.19(+0.05%)
Apr 17, 2020 365.00 367.52 342.83 348.64 787,700 -13.57(-3.75%)
Apr 16, 2020 351.10 363.47 350.12 362.21 871,290 +12.39(+3.54%)
Apr 15, 2020 338.20 350.77 338.20 349.82 361,258 +7.96(+2.33%)
Apr 14, 2020 347.48 350.53 340.42 341.86 653,866 +3.32(+0.98%)
Apr 13, 2020 326.26 339.86 325.57 338.54 784,125 +11.19(+3.42%)
Apr 09, 2020 327.57 331.37 321.00 327.35 580,500 +2.03(+0.62%)
Apr 08, 2020 329.39 331.14 322.19 325.32 579,031 -1.65(-0.50%)
Apr 07, 2020 340.11 341.39 326.05 326.97 922,557 -10.63(-3.15%)
Apr 06, 2020 335.95 338.62 322.24 337.60 711,315 +12.60(+3.88%)
Apr 03, 2020 326.21 337.67 324.04 325.00 798,000 -6.12(-1.85%)
Apr 02, 2020 320.00 331.59 320.00 331.12 512,767 +7.74(+2.39%)
Apr 01, 2020 311.77 333.14 310.01 323.38 920,964 +2.42(+0.75%)
Mar 31, 2020 311.81 321.49 307.17 320.96 912,414 +14.05(+4.58%)
Mar 30, 2020 301.36 311.01 300.93 306.91 842,173 +5.56(+1.85%)
Mar 27, 2020 305.10 308.00 300.01 301.35 695,200 -16.59(-5.22%)
Mar 26, 2020 313.74 323.64 312.07 317.94 856,355 +10.04(+3.26%)
Mar 25, 2020 323.38 326.71 307.00 307.90 992,086 -15.93(-4.92%)
Mar 24, 2020 309.21 328.00 303.03 323.83 1,077,516 +25.03(+8.38%)
Mar 23, 2020 291.72 306.84 285.24 298.80 1,030,032 +13.74(+4.82%)
Mar 20, 2020 300.99 313.42 282.94 285.06 1,304,000 -6.12(-2.10%)
Mar 19, 2020 270.69 300.05 270.69 291.18 1,236,888 +20.75(+7.67%)
Mar 18, 2020 282.13 289.17 265.86 270.43 1,372,500 -25.34(-8.57%)
Mar 17, 2020 289.03 302.00 281.49 295.77 1,050,477 +12.42(+4.38%)
Mar 16, 2020 298.18 306.66 283.05 283.35 1,580,799 -36.55(-11.43%)
Mar 13, 2020 314.48 320.00 302.16 319.90 1,111,700 +22.28(+7.49%)
Mar 12, 2020 306.03 313.62 290.55 297.62 1,409,286 -26.48(-8.17%)
Mar 11, 2020 318.79 335.83 318.05 324.10 980,665 -0.61(-0.19%)
Mar 10, 2020 328.49 329.60 319.13 324.71 809,161 +3.46(+1.08%)
Mar 09, 2020 318.40 327.40 315.01 321.25 934,566 -14.96(-4.45%)
Mar 06, 2020 329.28 337.98 327.91 336.21 1,008,400 -4.73(-1.39%)
Mar 05, 2020 333.00 348.46 332.50 340.94 1,172,922 +4.24(+1.26%)
Mar 04, 2020 322.01 338.90 322.01 336.70 828,829 +17.23(+5.39%)
Mar 03, 2020 313.08 322.98 310.08 319.47 1,516,583 +9.41(+3.03%)
Mar 02, 2020 319.33 321.43 306.76 310.06 1,417,615 -8.65(-2.71%)
Feb 28, 2020 311.62 324.61 311.18 318.71 1,161,300 -3.22(-1.00%)
Feb 27, 2020 332.21 336.24 315.41 321.93 1,296,135 -23.92(-6.92%)
Feb 26, 2020 347.90 351.70 340.00 345.85 902,186 +7.94(+2.35%)
Feb 25, 2020 341.06 348.90 335.02 337.91 710,065 +2.93(+0.87%)
Feb 24, 2020 332.82 339.52 328.26 334.98 628,702 -10.01(-2.90%)
Feb 21, 2020 350.00 350.46 343.79 344.99 400,600 -4.84(-1.38%)
Feb 20, 2020 353.58 356.74 343.14 349.83 785,384 -6.95(-1.95%)
Feb 19, 2020 354.80 361.00 354.18 356.78 593,611 +4.04(+1.15%)
Feb 18, 2020 353.01 356.14 351.26 352.74 535,028 -1.90(-0.54%)
Feb 14, 2020 358.70 358.70 351.55 354.64 443,700 +0.31(+0.09%)
Feb 13, 2020 347.67 354.86 345.46 354.33 651,135 +6.02(+1.73%)
Feb 12, 2020 352.72 353.51 347.14 348.31 629,844 -2.66(-0.76%)
Feb 11, 2020 356.47 358.24 350.06 350.97 503,705 -1.53(-0.43%)
Feb 10, 2020 341.07 355.48 340.32 352.50 976,641 +12.75(+3.75%)
Feb 07, 2020 346.75 347.29 337.27 339.75 990,700 -7.13(-2.06%)
Feb 06, 2020 340.19 347.67 336.09 346.88 768,684 +9.03(+2.67%)
Feb 05, 2020 347.18 347.95 335.11 337.85 651,707 -4.88(-1.42%)
Feb 04, 2020 338.88 346.22 336.02 342.73 1,086,233 +13.23(+4.02%)
Feb 03, 2020 323.98 332.37 323.27 329.50 930,687 +8.74(+2.72%)
Jan 31, 2020 326.73 326.73 319.72 320.76 803,300 -7.24(-2.21%)
Jan 30, 2020 328.90 332.47 327.15 328.00 519,785 -5.35(-1.60%)
Jan 29, 2020 331.46 333.60 329.07 333.35 612,678 +5.46(+1.67%)
Jan 28, 2020 324.57 328.68 322.67 327.89 672,756 +5.78(+1.79%)
Jan 27, 2020 317.85 324.51 317.48 322.11 1,152,248 -6.04(-1.84%)
Jan 24, 2020 336.24 339.17 327.04 328.15 997,200 -6.79(-2.03%)
Jan 23, 2020 335.42 339.00 332.15 334.94 860,015 -5.21(-1.53%)
Jan 22, 2020 342.51 344.58 339.84 340.15 502,974 -0.66(-0.19%)
Jan 21, 2020 348.39 348.39 339.18 340.81 990,182 -9.01(-2.58%)
Jan 17, 2020 351.94 352.00 345.43 349.82 782,400 -0.31(-0.09%)
Jan 16, 2020 345.30 350.51 341.44 350.13 650,960 +4.45(+1.29%)
Jan 15, 2020 350.00 351.41 345.48 345.68 631,106 -3.23(-0.93%)
Jan 14, 2020 349.52 351.33 346.06 348.91 804,644 -0.62(-0.18%)
Jan 13, 2020 341.75 350.98 341.75 349.53 832,064 +10.62(+3.13%)
Jan 10, 2020 339.36 342.31 338.22 338.91 570,000 +0.54(+0.16%)
Jan 09, 2020 334.00 339.16 332.57 338.37 702,083 +7.36(+2.22%)
Jan 08, 2020 326.80 334.06 326.80 331.01 428,179 +2.98(+0.91%)
Jan 07, 2020 324.54 330.74 322.90 328.03 515,364 +3.97(+1.23%)
Jan 06, 2020 323.67 324.54 319.32 324.06 559,328 -0.60(-0.18%)
Jan 03, 2020 323.29 331.86 322.18 324.66 657,400 -4.04(-1.23%)
Jan 02, 2020 313.78 337.88 313.59 328.70 1,374,372 +22.06(+7.19%)
Dec 31, 2019 305.63 307.16 302.58 306.64 342,300 +3.05(+1.00%)
Dec 30, 2019 307.25 307.33 302.96 303.59 342,642 -2.52(-0.82%)
Dec 27, 2019 308.13 308.13 303.29 306.11 376,800 -0.17(-0.06%)
Dec 26, 2019 302.47 308.39 302.04 306.28 834,301 +5.41(+1.80%)
Dec 24, 2019 304.32 304.32 300.71 300.87 257,400 -2.50(-0.82%)
Dec 23, 2019 304.78 305.99 302.34 303.37 413,283 -1.81(-0.59%)
Dec 20, 2019 308.84 308.86 303.98 305.18 673,800 -2.01(-0.65%)
Dec 19, 2019 303.10 310.60 301.94 307.19 846,967 +5.57(+1.85%)
Dec 18, 2019 305.45 305.69 300.64 301.62 746,315 -2.95(-0.97%)
Dec 17, 2019 304.75 305.75 298.46 304.57 745,081 -0.09(-0.03%)
Dec 16, 2019 306.50 309.03 302.07 304.66 782,487 +0.66(+0.22%)
Dec 13, 2019 306.00 306.36 302.09 304.00 833,300 -0.25(-0.08%)
Dec 12, 2019 308.18 311.43 301.52 304.25 773,385 -6.25(-2.01%)
Dec 11, 2019 312.89 315.52 310.19 310.50 539,430 +1.26(+0.41%)
Dec 10, 2019 309.36 310.93 307.49 309.24 613,806 +1.20(+0.39%)
Dec 09, 2019 309.00 311.25 307.28 308.04 487,213 -1.63(-0.53%)
Dec 06, 2019 316.49 316.49 308.69 309.67 436,000 -4.53(-1.44%)
Dec 05, 2019 315.20 320.93 312.92 314.20 658,818 -4.09(-1.28%)
Dec 04, 2019 323.35 325.00 316.65 318.29 644,503 +0.97(+0.31%)
Dec 03, 2019 308.40 317.91 305.74 317.32 663,888 +3.55(+1.13%)
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.