Square (NY: SQ )

249.00 USD +1.59 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 80.97 81.03 76.69 77.46 22,485,800 -3.78(-4.65%)
Feb 28, 2019 75.92 82.78 74.57 81.24 41,402,969 +1.92(+2.42%)
Feb 27, 2019 78.00 79.56 77.39 79.32 19,474,730 +1.37(+1.76%)
Feb 26, 2019 77.30 78.19 76.87 77.95 8,511,753 +0.82(+1.06%)
Feb 25, 2019 77.80 78.56 76.78 77.13 8,737,457 +1.05(+1.38%)
Feb 22, 2019 74.88 76.08 74.85 76.08 7,614,800 +1.65(+2.22%)
Feb 21, 2019 75.95 76.50 74.14 74.43 7,640,893 -1.54(-2.03%)
Feb 20, 2019 77.00 77.67 75.11 75.97 8,762,731 -0.67(-0.87%)
Feb 19, 2019 75.96 77.10 75.79 76.64 7,430,784 +1.00(+1.32%)
Feb 15, 2019 76.22 76.86 75.10 75.64 7,148,900 -0.03(-0.04%)
Feb 14, 2019 74.89 76.06 73.80 75.67 7,654,582 +0.04(+0.05%)
Feb 13, 2019 76.00 77.25 75.40 75.63 10,201,803 +0.04(+0.05%)
Feb 12, 2019 75.55 75.89 74.84 75.59 8,922,217 +1.27(+1.71%)
Feb 11, 2019 74.56 75.88 73.56 74.32 13,302,756 +0.83(+1.13%)
Feb 08, 2019 70.62 73.49 70.23 73.49 9,947,700 +1.54(+2.14%)
Feb 07, 2019 71.77 72.98 70.52 71.95 9,538,707 -0.72(-0.99%)
Feb 06, 2019 72.31 73.28 70.82 72.67 10,065,269 +0.39(+0.54%)
Feb 05, 2019 73.00 75.17 72.27 72.28 19,133,691 +0.53(+0.74%)
Feb 04, 2019 71.00 72.62 70.40 71.75 10,572,179 +0.95(+1.34%)
Feb 01, 2019 71.05 71.28 69.72 70.80 12,677,800 -0.55(-0.77%)
Jan 31, 2019 70.03 73.86 69.98 71.35 15,667,756 -0.18(-0.25%)
Jan 30, 2019 71.01 71.60 68.72 71.53 18,687,226 +2.97(+4.33%)
Jan 29, 2019 72.26 72.43 68.05 68.56 32,339,566 -7.66(-10.05%)
Jan 28, 2019 75.39 77.01 74.12 76.22 15,667,818 -1.75(-2.24%)
Jan 25, 2019 74.90 78.15 74.50 77.97 25,132,200 +4.03(+5.45%)
Jan 24, 2019 69.37 74.03 69.30 73.94 24,576,301 +4.84(+7.00%)
Jan 23, 2019 69.58 70.59 68.02 69.10 17,841,144 +1.25(+1.84%)
Jan 22, 2019 71.61 71.75 67.27 67.85 19,121,523 -4.39(-6.08%)
Jan 18, 2019 69.70 72.26 69.24 72.24 22,074,100 +3.40(+4.94%)
Jan 17, 2019 66.10 69.70 65.95 68.84 20,955,720 +2.94(+4.46%)
Jan 16, 2019 66.34 67.63 65.23 65.90 13,328,789 -0.06(-0.09%)
Jan 15, 2019 65.14 66.77 64.86 65.96 12,089,149 +0.78(+1.20%)
Jan 14, 2019 64.72 65.72 63.74 65.18 12,348,183 -1.05(-1.59%)
Jan 11, 2019 65.69 67.64 65.22 66.23 14,448,200 +0.13(+0.20%)
Jan 10, 2019 64.75 66.20 63.72 66.10 13,543,086 +0.17(+0.26%)
Jan 09, 2019 63.30 66.90 62.56 65.93 20,984,100 +2.81(+4.45%)
Jan 08, 2019 62.60 63.80 61.15 63.12 21,481,905 +2.40(+3.95%)
Jan 07, 2019 59.00 61.29 58.05 60.72 18,136,914 +2.54(+4.37%)
Jan 04, 2019 54.40 59.66 53.86 58.18 30,228,600 +5.76(+10.99%)
Jan 03, 2019 55.58 56.73 52.26 52.42 19,054,543 -4.78(-8.36%)
Jan 02, 2019 54.10 57.83 53.56 57.20 13,394,395 +1.11(+1.98%)
Dec 31, 2018 56.44 57.35 55.46 56.09 13,258,700 +0.22(+0.39%)
Dec 28, 2018 56.70 57.10 54.92 55.87 18,413,300 -0.28(-0.50%)
Dec 27, 2018 54.44 56.37 52.51 56.15 20,213,794 +0.83(+1.50%)
Dec 26, 2018 51.19 55.47 50.40 55.32 19,511,614 +4.60(+9.07%)
Dec 24, 2018 50.38 52.50 49.82 50.72 11,331,800 -1.79(-3.41%)
Dec 21, 2018 55.14 55.98 52.15 52.51 24,945,100 -3.39(-6.06%)
Dec 20, 2018 58.10 59.90 53.76 55.90 24,729,002 -3.13(-5.30%)
Dec 19, 2018 60.00 62.49 58.81 59.03 18,687,145 -0.89(-1.49%)
Dec 18, 2018 59.17 60.99 58.31 59.92 16,070,195 +1.30(+2.22%)
Dec 17, 2018 61.08 61.86 58.18 58.62 16,489,131 -3.52(-5.66%)
Dec 14, 2018 61.94 63.94 61.00 62.14 10,528,100 -0.76(-1.21%)
Dec 13, 2018 63.97 64.40 62.13 62.90 10,702,733 -0.75(-1.18%)
Dec 12, 2018 63.00 65.69 62.78 63.65 15,956,269 +1.87(+3.03%)
Dec 11, 2018 64.85 65.75 61.14 61.78 17,857,625 -1.60(-2.52%)
Dec 10, 2018 59.77 64.13 59.75 63.38 18,264,506 +2.60(+4.28%)
Dec 07, 2018 64.94 66.09 59.00 60.78 20,672,200 -4.91(-7.47%)
Dec 06, 2018 61.51 65.70 60.20 65.69 23,225,344 +2.18(+3.43%)
Dec 04, 2018 70.05 70.80 63.27 63.51 31,179,600 -8.44(-11.73%)
Dec 03, 2018 73.07 73.09 71.07 71.95 16,194,427 +2.11(+3.02%)
Nov 30, 2018 69.40 70.68 68.40 69.84 12,218,000 -0.06(-0.09%)
Nov 29, 2018 69.44 70.72 67.55 69.90 13,892,363 +0.01(+0.01%)
Nov 28, 2018 67.01 70.10 65.43 69.89 16,462,259 +4.01(+6.09%)
Nov 27, 2018 65.59 67.30 65.12 65.88 9,591,556 -0.64(-0.96%)
Nov 26, 2018 64.80 66.90 63.78 66.52 12,613,241 +3.05(+4.81%)
Nov 23, 2018 61.67 64.00 61.53 63.47 6,010,500 +0.85(+1.36%)
Nov 21, 2018 62.62 62.62 62.62 0 +0.80(+1.29%)
Nov 20, 2018 56.00 63.58 55.37 61.82 34,832,216 -1.15(-1.83%)
Nov 19, 2018 70.09 70.40 62.70 62.97 22,383,711 -7.62(-10.79%)
Nov 16, 2018 71.51 73.20 69.94 70.59 13,311,300 -3.01(-4.09%)
Nov 15, 2018 70.19 74.22 69.06 73.60 12,232,745 +3.79(+5.43%)
Nov 14, 2018 72.45 73.42 68.51 69.81 14,222,460 -2.04(-2.84%)
Nov 13, 2018 70.29 72.80 68.50 71.85 18,469,933 +2.02(+2.89%)
Nov 12, 2018 73.01 73.80 67.21 69.83 19,950,548 -3.44(-4.69%)
Nov 09, 2018 73.10 74.60 71.50 73.27 17,267,000 -1.96(-2.61%)
Nov 08, 2018 79.43 80.60 73.66 75.23 35,785,634 -7.46(-9.02%)
Nov 07, 2018 78.52 83.00 78.44 82.69 23,949,770 +5.38(+6.96%)
Nov 06, 2018 76.91 79.37 76.27 77.31 18,544,212 +2.30(+3.07%)
Nov 05, 2018 76.87 76.97 72.22 75.01 16,816,700 -2.75(-3.54%)
Nov 02, 2018 76.77 79.94 76.32 77.76 13,561,600 +1.02(+1.33%)
Nov 01, 2018 74.01 77.17 72.50 76.74 13,562,044 +3.29(+4.48%)
Oct 31, 2018 71.11 74.52 71.04 73.45 17,911,289 +4.69(+6.82%)
Oct 30, 2018 65.91 68.90 64.49 68.76 17,346,170 +1.48(+2.20%)
Oct 29, 2018 72.47 73.55 65.37 67.28 20,275,858 -3.84(-5.40%)
Oct 26, 2018 70.71 73.31 68.90 71.12 16,771,800 -2.37(-3.22%)
Oct 25, 2018 70.15 74.40 69.50 73.49 13,747,450 +4.15(+5.99%)
Oct 24, 2018 74.07 75.21 69.10 69.34 15,575,269 -4.81(-6.49%)
Oct 23, 2018 72.79 74.42 71.55 74.15 16,939,989 -1.57(-2.07%)
Oct 22, 2018 74.80 76.35 72.28 75.72 15,942,379 +1.65(+2.23%)
Oct 19, 2018 77.48 78.70 74.01 74.07 16,924,700 -0.89(-1.19%)
Oct 18, 2018 76.19 77.57 73.60 74.96 15,351,269 -3.09(-3.96%)
Oct 17, 2018 79.93 80.32 75.91 78.05 16,645,541 -0.67(-0.85%)
Oct 16, 2018 76.50 79.10 73.86 78.72 23,235,481 +4.95(+6.71%)
Oct 15, 2018 74.56 75.90 72.75 73.77 22,572,809 -0.20(-0.27%)
Oct 12, 2018 76.25 76.38 71.52 73.97 38,121,500 +4.94(+7.16%)
Oct 11, 2018 72.36 74.38 65.00 69.03 63,477,187 -8.42(-10.87%)
Oct 10, 2018 86.74 86.90 76.90 77.45 32,501,147 -8.72(-10.12%)
Oct 09, 2018 83.69 87.66 83.00 86.17 16,735,322 +0.11(+0.13%)
Oct 08, 2018 92.40 92.64 83.55 86.06 30,342,814 -8.05(-8.55%)
Oct 05, 2018 94.41 96.31 91.63 94.11 12,099,800 -0.38(-0.40%)
Oct 04, 2018 96.99 97.06 92.30 94.49 13,888,894 -2.47(-2.55%)
Oct 03, 2018 98.48 98.70 95.69 96.96 9,817,066 -0.87(-0.89%)
Oct 02, 2018 97.66 100.42 97.25 97.83 11,887,560 +0.55(+0.57%)
Oct 01, 2018 100.80 101.15 96.60 97.28 12,602,464 -1.73(-1.75%)
Sep 28, 2018 97.36 100.39 97.07 99.01 15,268,200 +1.05(+1.07%)
Sep 27, 2018 94.91 99.13 94.77 97.96 21,023,334 +3.31(+3.50%)
Sep 26, 2018 97.46 98.47 94.05 94.65 25,500,317 -0.70(-0.73%)
Sep 25, 2018 88.74 96.00 88.19 95.35 28,172,700 +9.31(+10.82%)
Sep 24, 2018 83.90 87.13 81.53 86.04 8,147,094 +0.74(+0.87%)
Sep 21, 2018 87.05 87.74 85.16 85.30 10,113,900 -1.21(-1.40%)
Sep 20, 2018 85.98 87.32 84.82 86.51 9,183,327 +1.71(+2.02%)
Sep 19, 2018 88.30 88.56 83.33 84.80 13,176,258 -3.19(-3.63%)
Sep 18, 2018 87.94 89.38 87.06 87.99 10,566,664 +1.13(+1.30%)
Sep 17, 2018 90.14 91.95 86.51 86.86 10,497,289 -3.96(-4.36%)
Sep 14, 2018 90.26 91.29 89.31 90.82 7,278,500 +0.60(+0.67%)
Sep 13, 2018 91.16 92.39 89.43 90.22 9,665,882 -0.22(-0.24%)
Sep 12, 2018 92.29 92.40 88.40 90.44 12,704,948 -1.84(-1.99%)
Sep 11, 2018 88.90 92.92 88.70 92.28 12,001,232 +2.89(+3.23%)
Sep 10, 2018 90.34 90.83 87.79 89.39 10,221,058 -0.58(-0.64%)
Sep 07, 2018 87.66 91.50 86.55 89.97 10,503,800 +1.43(+1.62%)
Sep 06, 2018 87.83 89.80 86.70 88.54 12,518,446 +1.34(+1.54%)
Sep 05, 2018 91.30 91.41 84.34 87.20 18,015,308 -4.05(-4.44%)
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.