Smartsheet Inc Cl A (NY: SMAR )

38.50 +0.10 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 78.10 78.99 77.03 77.45 895,951 -1.37(-1.74%)
Dec 30, 2021 77.46 79.95 77.24 78.82 559,202 +1.14(+1.47%)
Dec 29, 2021 78.96 78.96 76.34 77.68 792,485 -1.00(-1.27%)
Dec 28, 2021 79.95 80.00 77.93 78.68 453,072 -1.14(-1.43%)
Dec 27, 2021 79.08 80.89 78.46 79.82 886,756 +0.83(+1.05%)
Dec 23, 2021 79.80 79.80 78.08 78.99 741,114 +0.02(+0.03%)
Dec 22, 2021 77.60 79.13 76.17 78.97 880,474 +1.37(+1.77%)
Dec 21, 2021 73.57 78.00 72.72 77.60 1,687,544 +5.21(+7.20%)
Dec 20, 2021 71.33 74.32 70.83 72.39 968,991 -0.49(-0.67%)
Dec 17, 2021 69.17 73.24 67.89 72.88 2,058,502 +1.68(+2.36%)
Dec 16, 2021 74.13 74.49 70.53 71.20 1,217,329 -2.18(-2.97%)
Dec 15, 2021 70.79 74.00 68.88 73.38 1,915,135 +2.33(+3.28%)
Dec 14, 2021 71.03 71.90 68.61 71.05 1,537,887 -1.34(-1.85%)
Dec 13, 2021 71.21 73.35 70.21 72.39 1,235,513 +1.40(+1.97%)
Dec 10, 2021 72.86 74.48 70.10 70.99 1,033,188 -1.35(-1.87%)
Dec 09, 2021 76.57 77.07 71.30 72.34 1,233,637 -4.02(-5.26%)
Dec 08, 2021 72.64 76.57 70.97 76.36 2,027,544 +4.33(+6.01%)
Dec 07, 2021 68.71 72.64 68.61 72.03 1,791,280 +5.86(+8.86%)
Dec 06, 2021 65.36 67.52 62.38 66.17 2,198,292 +0.23(+0.35%)
Dec 03, 2021 71.25 71.25 63.67 65.94 5,801,667 +4.78(+7.82%)
Dec 02, 2021 58.00 61.72 58.00 61.16 2,501,077 +1.67(+2.81%)
Dec 01, 2021 64.63 65.33 58.81 59.49 2,325,671 -4.51(-7.05%)
Nov 30, 2021 64.59 65.65 63.97 64.00 1,669,612 -0.53(-0.82%)
Nov 29, 2021 64.27 64.73 62.51 64.53 906,863 +1.03(+1.62%)
Nov 26, 2021 63.29 64.81 62.80 63.50 533,706 +0.02(+0.03%)
Nov 24, 2021 61.77 64.08 60.83 63.48 1,172,725 +0.57(+0.91%)
Nov 23, 2021 61.06 63.32 60.16 62.91 1,498,745 +0.44(+0.70%)
Nov 22, 2021 65.62 65.62 60.30 62.47 1,486,755 -2.93(-4.48%)
Nov 19, 2021 67.48 69.00 65.10 65.40 777,721 -1.57(-2.34%)
Nov 18, 2021 69.95 67.17 66.78 66.97 755,098 -2.56(-3.68%)
Nov 17, 2021 71.54 72.39 69.02 69.53 607,090 -1.92(-2.69%)
Nov 16, 2021 71.48 71.85 70.76 71.45 1,059,288 -0.12(-0.17%)
Nov 15, 2021 72.90 73.42 71.10 71.57 967,890 -1.26(-1.73%)
Nov 12, 2021 69.34 74.54 68.56 72.83 2,476,178 +4.37(+6.38%)
Nov 11, 2021 68.90 69.70 68.20 68.46 579,586 +0.26(+0.38%)
Nov 10, 2021 72.70 68.18 68.20 849,357 -5.44(-7.39%)
Nov 09, 2021 71.00 73.89 70.52 73.64 1,073,007 +3.38(+4.81%)
Nov 08, 2021 68.65 70.49 68.65 70.26 461,325 +1.35(+1.96%)
Nov 05, 2021 71.16 71.41 68.37 68.91 1,139,053 -1.98(-2.79%)
Nov 04, 2021 69.61 71.18 69.50 70.89 483,883 +1.49(+2.15%)
Nov 03, 2021 69.32 69.47 67.90 69.40 432,861 +0.31(+0.45%)
Nov 02, 2021 71.48 71.48 69.01 69.09 585,337 -2.12(-2.98%)
Nov 01, 2021 69.23 71.37 69.01 71.21 813,984 +2.20(+3.19%)
Oct 29, 2021 68.71 69.55 67.86 69.01 978,284 -0.25(-0.36%)
Oct 28, 2021 69.17 70.25 68.99 69.26 808,934 +0.29(+0.42%)
Oct 27, 2021 71.11 72.25 68.79 68.97 608,260 -2.22(-3.12%)
Oct 26, 2021 72.17 71.19 953,003 +0.12(+0.17%)
Oct 25, 2021 71.06 72.45 70.69 71.07 930,044 +0.15(+0.21%)
Oct 22, 2021 71.38 71.98 70.28 70.92 317,298 -0.56(-0.78%)
Oct 21, 2021 71.00 72.60 71.00 71.48 635,085 +0.09(+0.13%)
Oct 20, 2021 72.02 72.47 70.55 71.39 1,107,847 +0.06(+0.08%)
Oct 19, 2021 69.91 71.50 69.77 71.33 1,270,451 +1.79(+2.57%)
Oct 18, 2021 69.71 71.42 69.44 69.54 1,109,461 -0.21(-0.30%)
Oct 15, 2021 69.25 70.41 69.15 69.75 1,445,041 +0.39(+0.56%)
Oct 14, 2021 67.50 70.58 67.47 69.36 1,918,865 +3.37(+5.11%)
Oct 13, 2021 66.46 67.25 65.07 65.99 1,596,067 +0.09(+0.14%)
Oct 12, 2021 64.45 66.22 64.09 65.90 909,362 +1.84(+2.87%)
Oct 11, 2021 64.40 65.97 63.30 64.06 925,228 -1.10(-1.69%)
Oct 08, 2021 67.21 67.54 65.14 65.16 984,957 -1.57(-2.35%)
Oct 07, 2021 66.54 68.23 66.51 66.73 746,276 +0.81(+1.23%)
Oct 06, 2021 64.80 66.98 64.41 65.92 654,561 +0.27(+0.41%)
Oct 05, 2021 64.81 66.53 64.35 65.65 1,054,689 +1.30(+2.02%)
Oct 04, 2021 68.52 68.57 63.90 64.35 1,651,130 -4.90(-7.08%)
Oct 01, 2021 69.02 69.73 67.71 69.25 809,740 +0.43(+0.62%)
Sep 30, 2021 70.48 71.06 68.47 68.82 1,195,910 -1.11(-1.59%)
Sep 29, 2021 71.32 71.42 69.22 69.93 712,098 -0.47(-0.67%)
Sep 28, 2021 72.96 72.96 70.26 70.40 973,642 -4.11(-5.52%)
Sep 27, 2021 75.05 75.51 73.26 74.51 561,841 -2.20(-2.87%)
Sep 24, 2021 76.57 76.84 75.03 76.71 598,281 -0.39(-0.51%)
Sep 23, 2021 76.85 77.25 75.57 77.10 601,421 +0.85(+1.11%)
Sep 22, 2021 73.31 76.27 72.90 76.25 1,265,988 +2.90(+3.95%)
Sep 21, 2021 72.81 74.28 72.28 73.35 849,536 +1.29(+1.79%)
Sep 20, 2021 72.40 72.85 70.77 72.06 936,424 -2.19(-2.95%)
Sep 17, 2021 74.99 75.00 72.47 74.25 1,639,981 -0.39(-0.52%)
Sep 16, 2021 72.85 74.94 72.06 74.64 727,032 +1.81(+2.49%)
Sep 15, 2021 70.66 72.93 70.44 72.83 994,713 +2.08(+2.94%)
Sep 14, 2021 70.81 72.08 70.35 70.75 785,701 +0.18(+0.26%)
Sep 13, 2021 72.57 72.77 70.00 70.57 1,441,274 -2.32(-3.18%)
Sep 10, 2021 75.00 76.50 72.84 72.89 1,163,689 -2.12(-2.83%)
Sep 09, 2021 70.89 75.07 70.60 75.01 2,934,777 +4.17(+5.89%)
Sep 08, 2021 71.21 76.49 70.36 70.84 4,647,739 -11.90(-14.38%)
Sep 07, 2021 83.63 84.51 81.94 82.74 2,671,436 -1.03(-1.23%)
Sep 03, 2021 81.46 85.65 81.31 83.77 2,098,749 +2.62(+3.23%)
Sep 02, 2021 81.71 82.00 80.43 81.15 1,676,739 -0.29(-0.36%)
Sep 01, 2021 80.18 81.62 80.18 81.44 899,473 +1.87(+2.35%)
Aug 31, 2021 80.31 80.31 78.83 79.57 658,937 -0.92(-1.14%)
Aug 30, 2021 78.56 80.69 78.02 80.49 917,396 +2.20(+2.81%)
Aug 27, 2021 75.33 78.63 75.28 78.29 973,101 +3.18(+4.23%)
Aug 26, 2021 77.60 77.95 75.06 75.11 405,631 -2.06(-2.67%)
Aug 25, 2021 77.52 78.72 76.69 77.17 703,386 +0.11(+0.14%)
Aug 24, 2021 76.94 77.59 75.97 77.06 1,103,734 +0.76(+1.00%)
Aug 23, 2021 73.60 76.51 73.22 76.30 1,530,220 +3.08(+4.21%)
Aug 20, 2021 71.74 73.60 71.73 73.22 877,652 +1.24(+1.72%)
Aug 19, 2021 70.64 73.55 69.75 71.98 1,515,607 +3.73(+5.47%)
Aug 18, 2021 68.21 69.22 67.79 68.25 978,178 +0.39(+0.57%)
Aug 17, 2021 67.35 68.62 66.73 67.86 1,168,594 -0.37(-0.54%)
Aug 16, 2021 68.93 69.33 67.60 68.23 551,381 -1.10(-1.59%)
Aug 13, 2021 68.62 69.48 68.19 69.33 741,722 +0.71(+1.03%)
Aug 12, 2021 67.35 69.04 67.35 68.62 516,566 +0.90(+1.33%)
Aug 11, 2021 69.02 69.46 67.03 67.72 419,194 -0.93(-1.35%)
Aug 10, 2021 72.02 72.48 67.95 68.65 575,396 -3.31(-4.60%)
Aug 09, 2021 71.42 72.65 71.06 71.96 386,085 +0.32(+0.45%)
Aug 06, 2021 71.81 71.91 70.06 71.64 645,886 -0.28(-0.39%)
Aug 05, 2021 72.19 72.75 70.85 71.92 742,544 -0.57(-0.79%)
Aug 04, 2021 71.50 72.75 71.43 72.49 669,862 +1.20(+1.68%)
Aug 03, 2021 72.37 73.00 70.77 71.29 438,613 -1.23(-1.70%)
Aug 02, 2021 72.73 73.73 71.50 72.52 604,562 -0.03(-0.04%)
Jul 30, 2021 72.88 73.63 72.41 72.55 655,520 -0.78(-1.06%)
Jul 29, 2021 73.22 74.79 73.22 73.33 516,070 -0.23(-0.31%)
Jul 28, 2021 72.51 74.22 72.39 73.56 539,464 +0.82(+1.13%)
Jul 27, 2021 74.94 74.94 71.20 72.74 642,625 -1.64(-2.20%)
Jul 26, 2021 74.47 74.85 73.51 74.38 794,631 -0.41(-0.55%)
Jul 23, 2021 73.15 74.90 72.86 74.79 609,358 +1.65(+2.26%)
Jul 22, 2021 72.65 74.02 72.40 73.14 465,771 +1.11(+1.54%)
Jul 21, 2021 71.78 72.56 70.49 72.03 814,115 +0.30(+0.42%)
Jul 20, 2021 71.48 72.77 70.10 71.73 821,735 +0.57(+0.80%)
Jul 19, 2021 69.22 71.52 68.91 71.16 844,023 +0.28(+0.40%)
Jul 16, 2021 70.95 71.68 70.16 70.88 460,752 +0.29(+0.41%)
Jul 15, 2021 72.60 72.83 69.87 70.59 643,285 -1.82(-2.51%)
Jul 14, 2021 74.78 74.78 72.38 72.41 916,642 -1.49(-2.02%)
Jul 13, 2021 73.07 75.26 73.02 73.90 653,091 +0.53(+0.72%)
Jul 12, 2021 75.28 76.06 73.10 73.37 401,901 -1.56(-2.08%)
Jul 09, 2021 73.81 75.07 73.01 74.93 484,012 +1.32(+1.79%)
Jul 08, 2021 72.65 74.50 71.74 73.61 688,836 -1.36(-1.81%)
Jul 07, 2021 77.10 77.67 74.92 74.97 1,371,645 -1.13(-1.48%)
Jul 06, 2021 73.96 76.16 73.84 76.10 1,214,649 +2.63(+3.58%)
Jul 02, 2021 72.88 74.13 72.87 73.47 1,158,301 +1.32(+1.83%)
Jul 01, 2021 71.89 72.98 71.02 72.15 709,121 -0.17(-0.24%)
Jun 30, 2021 73.96 74.00 72.11 72.32 629,367 -1.53(-2.07%)
Jun 29, 2021 73.50 74.41 72.77 73.85 579,916 -0.04(-0.05%)
Jun 28, 2021 74.30 74.65 73.69 73.89 746,219 +0.43(+0.59%)
Jun 25, 2021 73.76 73.99 72.06 73.46 1,677,017 +0.05(+0.07%)
Jun 24, 2021 73.46 74.32 73.03 73.41 1,215,311 +0.60(+0.82%)
Jun 23, 2021 73.15 73.47 72.48 72.81 1,035,969 -0.20(-0.27%)
Jun 22, 2021 71.11 73.05 70.52 73.01 1,602,180 +1.72(+2.41%)
Jun 21, 2021 69.46 72.05 67.47 71.29 1,660,179 +0.99(+1.41%)
Jun 18, 2021 68.54 71.47 67.75 70.30 4,554,844 +1.88(+2.75%)
Jun 17, 2021 63.96 68.71 63.66 68.42 1,803,649 +4.04(+6.28%)
Jun 16, 2021 63.82 65.14 63.01 64.38 1,255,626 +0.38(+0.59%)
Jun 15, 2021 64.96 65.58 63.35 64.00 1,037,266 -1.08(-1.66%)
Jun 14, 2021 64.60 66.00 61.79 65.08 4,020,108 +0.14(+0.22%)
Jun 11, 2021 61.72 65.00 61.72 64.94 1,446,509 +0.95(+1.48%)
Jun 10, 2021 61.45 64.13 61.35 63.99 1,127,692 +2.09(+3.38%)
Jun 09, 2021 63.06 63.41 61.69 61.90 825,542 -1.03(-1.64%)
Jun 08, 2021 63.02 64.59 62.49 62.93 1,524,887 -0.30(-0.47%)
Jun 07, 2021 62.56 63.97 61.15 63.23 1,890,326 -0.13(-0.21%)
Jun 04, 2021 63.31 64.45 62.50 63.36 2,378,576 +1.26(+2.03%)
Jun 03, 2021 62.81 63.78 59.27 62.10 4,392,998 +1.98(+3.29%)
Jun 02, 2021 58.08 60.90 58.08 60.12 1,775,503 +1.23(+2.09%)
Jun 01, 2021 59.26 59.82 57.51 58.89 1,024,241 -0.19(-0.32%)
May 28, 2021 59.82 60.54 58.89 59.08 713,504 -0.15(-0.25%)
May 27, 2021 57.99 60.21 56.66 59.23 970,584 -0.04(-0.07%)
May 26, 2021 58.77 59.70 58.53 59.27 552,170 +0.75(+1.28%)
May 25, 2021 58.15 59.08 57.38 58.52 578,354 +0.35(+0.60%)
May 24, 2021 56.85 58.91 56.64 58.17 871,856 +1.80(+3.19%)
May 21, 2021 57.23 57.34 55.68 56.37 883,809 -0.32(-0.56%)
May 20, 2021 54.41 56.81 54.01 56.69 1,419,058 +2.87(+5.33%)
May 19, 2021 53.40 54.25 52.55 53.82 968,756 -0.95(-1.73%)
May 18, 2021 54.26 56.02 53.64 54.77 936,744 +0.58(+1.07%)
May 17, 2021 54.37 54.74 52.70 54.19 872,642 -0.40(-0.73%)
May 14, 2021 52.96 54.77 51.95 54.59 1,097,633 +2.43(+4.66%)
May 13, 2021 54.44 55.65 51.11 52.16 1,215,134 -1.46(-2.72%)
May 12, 2021 54.38 56.04 52.99 53.62 1,622,990 -2.35(-4.20%)
May 11, 2021 52.00 56.56 51.50 55.97 2,129,133 +2.00(+3.71%)
May 10, 2021 54.25 54.97 53.26 53.97 1,713,230 -1.98(-3.54%)
May 07, 2021 56.66 58.42 55.33 55.95 943,872 +0.96(+1.75%)
May 06, 2021 55.12 56.36 53.38 54.99 1,513,677 -0.98(-1.75%)
May 05, 2021 57.32 58.70 55.47 55.97 768,345 -1.42(-2.47%)
May 04, 2021 57.11 57.78 55.11 57.39 1,277,678 -0.61(-1.05%)
May 03, 2021 59.44 59.67 57.57 58.00 1,039,316 -1.30(-2.19%)
Apr 30, 2021 59.40 61.36 59.04 59.30 1,009,500 -0.47(-0.79%)
Apr 29, 2021 62.00 62.00 59.25 59.77 1,418,078 -2.11(-3.41%)
Apr 28, 2021 61.85 62.47 61.20 61.88 614,582 -0.66(-1.06%)
Apr 27, 2021 63.75 63.87 62.08 62.54 562,599 -0.95(-1.50%)
Apr 26, 2021 62.50 63.70 61.65 63.49 915,770 +1.46(+2.35%)
Apr 23, 2021 60.46 62.38 60.16 62.03 921,800 +2.23(+3.73%)
Apr 22, 2021 61.70 62.44 58.44 59.80 2,583,294 -1.11(-1.82%)
Apr 21, 2021 61.30 62.31 60.71 60.91 940,955 -0.69(-1.12%)
Apr 20, 2021 64.84 64.88 61.23 61.60 1,007,469 -3.03(-4.69%)
Apr 19, 2021 64.40 65.63 64.20 64.63 1,013,871 -0.57(-0.87%)
Apr 16, 2021 65.24 65.55 64.07 65.20 700,400 -0.04(-0.06%)
Apr 15, 2021 65.23 65.66 63.77 65.24 1,241,339 +0.99(+1.54%)
Apr 14, 2021 65.85 66.56 64.00 64.25 1,527,086 -1.25(-1.91%)
Apr 13, 2021 65.76 67.75 64.97 65.50 982,573 +0.22(+0.34%)
Apr 12, 2021 64.05 65.65 63.59 65.28 369,911 +0.43(+0.66%)
Apr 09, 2021 65.04 65.04 62.77 64.85 792,400 -0.65(-0.99%)
Apr 08, 2021 65.48 65.92 64.69 65.50 2,219,953 +1.53(+2.39%)
Apr 07, 2021 64.96 65.42 63.14 63.97 849,133 -1.48(-2.26%)
Apr 06, 2021 64.72 66.15 64.16 65.45 918,423 +0.64(+0.99%)
Apr 05, 2021 65.90 66.69 63.96 64.81 699,654 -0.55(-0.84%)
Apr 01, 2021 64.86 67.49 64.02 65.36 1,257,400 +1.44(+2.25%)
Mar 31, 2021 61.99 64.54 61.63 63.92 1,003,105 +3.32(+5.48%)
Mar 30, 2021 59.41 60.75 58.23 60.60 604,222 +0.39(+0.65%)
Mar 29, 2021 62.01 62.50 58.67 60.21 798,796 -2.62(-4.17%)
Mar 26, 2021 62.47 63.97 60.89 62.83 677,800 +0.37(+0.59%)
Mar 25, 2021 61.65 62.99 60.60 62.46 826,208 -0.69(-1.09%)
Mar 24, 2021 66.80 67.26 62.90 63.15 905,547 -4.11(-6.11%)
Mar 23, 2021 67.02 68.66 66.65 67.26 1,603,315 +0.61(+0.92%)
Mar 22, 2021 63.25 67.30 62.75 66.65 1,117,792 +4.09(+6.54%)
Mar 19, 2021 61.41 63.85 61.01 62.56 1,686,600 +1.48(+2.42%)
Mar 18, 2021 64.06 64.47 60.62 61.08 1,643,883 -4.81(-7.30%)
Mar 17, 2021 67.99 70.29 63.08 65.89 2,448,902 -2.73(-3.98%)
Mar 16, 2021 69.13 71.85 67.41 68.62 2,071,488 +0.83(+1.22%)
Mar 15, 2021 66.80 68.13 65.23 67.79 710,154 +0.95(+1.42%)
Mar 12, 2021 65.52 66.99 64.16 66.84 570,200 -1.07(-1.58%)
Mar 11, 2021 66.21 68.73 65.45 67.91 552,014 +4.11(+6.44%)
Mar 10, 2021 66.11 68.12 63.66 63.80 960,704 -1.20(-1.85%)
Mar 09, 2021 62.36 65.25 62.36 65.00 1,304,064 +5.21(+8.71%)
Mar 08, 2021 62.51 63.62 59.34 59.79 1,177,752 -3.20(-5.08%)
Mar 05, 2021 66.07 66.72 60.69 62.99 2,217,200 -3.08(-4.66%)
Mar 04, 2021 66.05 68.23 63.50 66.07 1,831,794 -0.88(-1.31%)
Mar 03, 2021 69.80 69.93 65.69 66.95 1,385,596 -2.95(-4.22%)
Mar 02, 2021 73.01 73.01 69.77 69.90 753,775 -2.53(-3.49%)
Mar 01, 2021 70.48 72.76 70.48 72.43 1,492,762 +3.18(+4.59%)
Feb 26, 2021 70.75 72.00 67.40 69.25 1,252,900 -0.35(-0.50%)
Feb 25, 2021 73.37 74.35 69.15 69.60 1,981,778 -4.60(-6.20%)
Feb 24, 2021 74.10 75.09 71.78 74.20 1,136,416 -0.10(-0.13%)
Feb 23, 2021 75.24 76.36 72.21 74.30 1,631,997 -4.21(-5.36%)
Feb 22, 2021 81.89 81.89 77.83 78.51 775,197 -4.27(-5.16%)
Feb 19, 2021 82.98 84.17 82.15 82.78 808,400 +0.00(+0.00%)
Feb 18, 2021 79.43 83.10 78.41 82.78 834,275 +1.67(+2.06%)
Feb 17, 2021 80.79 81.31 78.07 81.11 848,429 -1.19(-1.45%)
Feb 16, 2021 83.75 83.75 80.14 82.30 1,027,501 -2.11(-2.50%)
Feb 12, 2021 81.27 85.43 79.79 84.41 1,482,900 +3.94(+4.90%)
Feb 11, 2021 78.27 80.78 77.14 80.47 1,451,948 +3.03(+3.91%)
Feb 10, 2021 78.70 80.40 76.52 77.44 838,507 -0.84(-1.07%)
Feb 09, 2021 77.58 79.07 76.53 78.28 847,114 +1.79(+2.34%)
Feb 08, 2021 76.80 79.17 76.00 76.49 1,340,874 +0.30(+0.39%)
Feb 05, 2021 73.05 78.81 72.66 76.19 1,490,900 +3.33(+4.57%)
Feb 04, 2021 72.50 72.89 71.30 72.86 559,162 +0.47(+0.65%)
Feb 03, 2021 73.89 73.89 70.68 72.39 679,428 -1.04(-1.42%)
Feb 02, 2021 73.50 74.78 71.52 73.43 1,055,109 +1.23(+1.70%)
Feb 01, 2021 70.52 72.29 69.94 72.20 895,617 +2.46(+3.53%)
Jan 29, 2021 71.32 71.34 68.43 69.74 806,700 -1.86(-2.60%)
Jan 28, 2021 65.54 72.13 65.29 71.60 2,152,623 +6.23(+9.53%)
Jan 27, 2021 67.17 68.21 63.51 65.37 1,122,775 -3.15(-4.60%)
Jan 26, 2021 71.00 71.00 68.21 68.52 785,029 -2.03(-2.88%)
Jan 25, 2021 73.50 74.61 69.95 70.55 843,923 -1.99(-2.74%)
Jan 22, 2021 70.68 72.61 69.80 72.54 636,600 +2.02(+2.86%)
Jan 21, 2021 72.20 72.48 70.31 70.52 640,338 -1.73(-2.39%)
Jan 20, 2021 72.62 73.70 71.75 72.25 949,598 +0.59(+0.82%)
Jan 19, 2021 71.57 72.98 69.91 71.66 1,062,529 +1.39(+1.98%)
Jan 15, 2021 70.99 72.34 69.30 70.27 901,300 -0.04(-0.06%)
Jan 14, 2021 69.03 71.13 69.03 70.31 1,280,891 +1.43(+2.08%)
Jan 13, 2021 69.84 69.84 67.59 68.88 821,255 -0.06(-0.09%)
Jan 12, 2021 68.60 69.87 68.00 68.94 759,781 +0.34(+0.50%)
Jan 11, 2021 66.45 69.52 65.66 68.60 746,388 +0.50(+0.73%)
Jan 08, 2021 67.50 69.79 67.14 68.10 971,300 +1.54(+2.31%)
Jan 07, 2021 64.50 66.67 64.28 66.56 1,199,551 +2.28(+3.55%)
Jan 06, 2021 66.23 66.38 63.76 64.28 1,855,727 -3.40(-5.02%)
Jan 05, 2021 67.98 68.50 67.07 67.68 1,116,877 -0.44(-0.65%)
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.