Smartsheet Inc Cl A (NY: SMAR )

34.36 +0.06 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.11 30.25 29.39 30.06 1,044,613 -0.13(-0.43%)
Jul 28, 2022 29.64 30.42 28.98 30.19 927,528 +0.23(+0.77%)
Jul 27, 2022 29.43 30.16 28.98 29.96 1,444,505 +1.50(+5.27%)
Jul 26, 2022 30.15 30.20 28.33 28.46 1,238,516 -1.93(-6.35%)
Jul 25, 2022 31.23 31.23 29.83 30.39 1,301,763 -0.97(-3.09%)
Jul 22, 2022 33.42 33.87 30.84 31.36 826,744 -2.13(-6.36%)
Jul 21, 2022 32.96 33.66 32.49 33.49 900,495 +0.43(+1.30%)
Jul 20, 2022 30.92 33.16 30.92 33.06 1,981,015 +2.43(+7.93%)
Jul 19, 2022 31.03 31.35 29.80 30.63 876,267 +0.05(+0.16%)
Jul 18, 2022 30.98 31.77 30.38 30.58 1,529,041 +0.08(+0.26%)
Jul 15, 2022 30.47 30.69 29.73 30.50 1,017,850 +0.55(+1.84%)
Jul 14, 2022 30.73 30.88 29.61 29.95 912,251 -1.05(-3.39%)
Jul 13, 2022 30.38 31.83 29.66 31.00 1,139,879 -0.19(-0.61%)
Jul 12, 2022 33.61 34.15 31.00 31.19 1,327,098 -2.06(-6.20%)
Jul 11, 2022 33.83 34.08 32.45 33.25 612,652 -0.84(-2.46%)
Jul 08, 2022 33.65 34.84 33.35 34.09 925,867 -0.48(-1.39%)
Jul 07, 2022 33.05 34.64 33.04 34.57 1,234,168 +1.44(+4.35%)
Jul 06, 2022 34.40 35.25 33.04 33.13 1,306,416 -1.31(-3.80%)
Jul 05, 2022 31.81 34.47 31.22 34.44 2,090,803 +2.20(+6.82%)
Jul 01, 2022 31.42 32.36 30.79 32.24 1,095,571 +0.81(+2.58%)
Jun 30, 2022 30.71 31.66 29.91 31.43 2,437,043 +0.06(+0.19%)
Jun 29, 2022 31.53 31.75 30.64 31.37 2,285,511 +0.05(+0.16%)
Jun 28, 2022 31.88 32.30 31.07 31.32 2,132,730 -0.68(-2.12%)
Jun 27, 2022 34.67 34.90 31.86 32.00 2,123,249 -2.76(-7.94%)
Jun 24, 2022 32.21 34.83 32.13 34.76 3,511,405 +3.15(+9.97%)
Jun 23, 2022 30.36 32.22 30.32 31.61 3,992,666 +1.54(+5.12%)
Jun 22, 2022 29.31 31.02 29.31 30.07 3,699,042 +0.16(+0.53%)
Jun 21, 2022 28.77 30.66 28.75 29.91 5,973,996 +1.64(+5.80%)
Jun 17, 2022 27.51 28.95 27.51 28.27 4,428,742 +0.82(+2.99%)
Jun 16, 2022 29.22 29.49 27.05 27.45 3,997,314 -2.67(-8.86%)
Jun 15, 2022 30.14 30.49 28.89 30.12 3,200,308 +0.63(+2.14%)
Jun 14, 2022 29.66 30.63 28.98 29.49 1,820,223 +0.05(+0.17%)
Jun 13, 2022 31.16 31.39 29.01 29.44 2,877,011 -3.01(-9.28%)
Jun 10, 2022 35.12 35.25 32.15 32.45 3,096,863 -3.35(-9.36%)
Jun 09, 2022 37.86 38.03 35.69 35.80 2,969,443 -1.96(-5.19%)
Jun 08, 2022 37.24 38.71 36.84 37.76 4,813,450 -2.82(-6.95%)
Jun 07, 2022 38.58 40.93 38.34 40.58 4,781,697 +1.44(+3.68%)
Jun 06, 2022 38.75 39.51 37.81 39.14 2,097,397 +1.07(+2.81%)
Jun 03, 2022 38.37 39.55 37.52 38.07 1,587,381 -1.29(-3.28%)
Jun 02, 2022 36.16 39.95 36.16 39.36 2,174,076 +3.13(+8.64%)
Jun 01, 2022 36.01 38.41 35.76 36.23 2,079,325 +0.58(+1.63%)
May 31, 2022 37.19 37.62 35.16 35.65 1,932,639 -1.54(-4.14%)
May 27, 2022 35.99 37.35 35.71 37.19 1,119,921 +2.10(+5.98%)
May 26, 2022 33.92 35.75 33.61 35.09 1,099,652 +0.56(+1.62%)
May 25, 2022 33.28 34.94 33.27 34.53 2,253,472 +1.06(+3.17%)
May 24, 2022 35.02 35.06 33.25 33.47 1,726,710 -2.22(-6.22%)
May 23, 2022 36.13 36.40 34.25 35.69 1,690,251 -0.58(-1.60%)
May 20, 2022 37.48 37.75 34.65 36.27 1,812,334 -0.42(-1.14%)
May 19, 2022 35.39 38.23 35.06 36.69 3,489,526 +1.44(+4.09%)
May 18, 2022 36.71 37.28 34.77 35.25 3,133,415 -2.03(-5.45%)
May 17, 2022 39.26 39.70 36.48 37.28 3,204,645 -0.84(-2.20%)
May 16, 2022 40.86 41.75 37.84 38.12 4,683,927 -3.39(-8.17%)
May 13, 2022 39.55 41.54 38.98 41.51 2,248,280 +3.62(+9.55%)
May 12, 2022 36.38 38.82 35.43 37.89 2,198,706 +0.87(+2.35%)
May 11, 2022 38.90 40.26 36.57 37.02 1,917,108 -2.47(-6.25%)
May 10, 2022 41.24 42.20 38.07 39.49 2,034,683 -0.34(-0.85%)
May 09, 2022 42.48 43.12 39.28 39.83 1,442,231 -3.83(-8.77%)
May 06, 2022 45.66 45.66 41.88 43.66 1,902,546 -2.48(-5.37%)
May 05, 2022 49.00 49.00 45.34 46.14 919,945 -3.86(-7.72%)
May 04, 2022 48.78 50.27 45.51 50.00 1,228,667 +1.27(+2.61%)
May 03, 2022 49.33 50.23 48.38 48.73 822,672 -1.11(-2.23%)
May 02, 2022 48.00 49.95 47.04 49.84 838,076 +1.51(+3.12%)
Apr 29, 2022 50.52 52.13 48.24 48.33 696,201 -2.68(-5.25%)
Apr 28, 2022 49.62 51.71 48.45 51.01 901,620 +2.09(+4.27%)
Apr 27, 2022 49.70 51.21 48.23 48.92 1,174,403 -0.56(-1.13%)
Apr 26, 2022 50.87 50.87 47.97 49.48 1,240,999 -1.33(-2.62%)
Apr 25, 2022 48.64 50.84 48.61 50.81 1,263,259 +1.76(+3.59%)
Apr 22, 2022 49.71 50.37 48.09 49.05 1,056,532 -0.24(-0.49%)
Apr 21, 2022 52.26 49.21 49.29 924,463 -2.20(-4.27%)
Apr 20, 2022 54.05 54.05 51.44 51.49 877,424 -2.47(-4.58%)
Apr 19, 2022 52.05 55.34 51.49 53.96 1,087,853 +2.32(+4.49%)
Apr 18, 2022 51.75 52.05 49.99 51.64 1,087,765 -0.62(-1.19%)
Apr 14, 2022 55.27 55.27 52.24 52.26 1,507,349 -3.32(-5.97%)
Apr 13, 2022 52.99 56.03 52.02 55.58 1,087,409 +2.94(+5.59%)
Apr 12, 2022 54.41 55.93 52.27 52.64 1,230,237 -0.85(-1.59%)
Apr 11, 2022 50.45 54.04 49.73 53.49 1,128,689 +2.12(+4.13%)
Apr 08, 2022 52.43 52.69 51.04 51.37 547,854 -1.22(-2.32%)
Apr 07, 2022 52.30 53.83 51.22 52.59 946,835 -0.11(-0.21%)
Apr 06, 2022 54.19 54.49 51.44 52.70 1,755,469 -2.81(-5.06%)
Apr 05, 2022 57.41 57.41 54.76 55.51 818,339 -1.94(-3.38%)
Apr 04, 2022 55.97 58.22 55.96 57.45 1,386,013 +1.85(+3.33%)
Apr 01, 2022 55.25 56.58 54.94 55.60 842,039 +0.82(+1.50%)
Mar 31, 2022 56.00 56.39 54.57 54.78 1,154,403 -1.34(-2.39%)
Mar 30, 2022 56.05 57.53 55.08 56.12 1,231,648 -0.76(-1.34%)
Mar 29, 2022 55.47 57.70 55.46 56.88 1,278,126 +2.50(+4.60%)
Mar 28, 2022 53.41 55.20 52.70 54.38 1,642,869 +1.04(+1.95%)
Mar 25, 2022 56.07 56.77 52.19 53.34 1,775,629 -2.90(-5.16%)
Mar 24, 2022 55.00 56.31 54.64 56.24 2,463,045 +1.37(+2.50%)
Mar 23, 2022 54.28 56.45 53.36 54.87 1,432,144 -0.56(-1.01%)
Mar 22, 2022 53.44 55.73 52.97 55.43 2,572,277 +2.35(+4.43%)
Mar 21, 2022 51.33 53.54 50.60 53.08 2,191,255 +1.83(+3.57%)
Mar 18, 2022 49.18 52.31 49.05 51.25 2,806,002 +2.67(+5.50%)
Mar 17, 2022 44.39 49.34 43.63 48.58 3,449,846 +3.92(+8.78%)
Mar 16, 2022 43.90 47.18 42.06 44.66 6,163,751 +1.17(+2.69%)
Mar 15, 2022 42.90 43.95 41.65 43.49 4,872,721 +0.29(+0.67%)
Mar 14, 2022 45.85 46.02 42.68 43.20 1,985,411 -3.20(-6.90%)
Mar 11, 2022 49.92 50.55 46.24 46.40 769,528 -3.04(-6.15%)
Mar 10, 2022 50.17 48.57 49.44 1,015,780 -2.44(-4.70%)
Mar 09, 2022 49.86 52.39 49.40 51.88 1,254,149 +3.55(+7.35%)
Mar 08, 2022 48.25 49.96 47.19 48.33 1,660,950 -0.68(-1.39%)
Mar 07, 2022 50.88 51.97 48.20 49.01 2,250,881 -1.46(-2.89%)
Mar 04, 2022 51.33 52.75 48.61 50.47 2,094,442 -0.71(-1.39%)
Mar 03, 2022 53.21 53.87 50.44 51.18 1,115,269 -1.54(-2.92%)
Mar 02, 2022 52.93 53.13 50.40 52.72 1,295,752 +0.29(+0.55%)
Mar 01, 2022 53.51 54.96 52.15 52.43 874,271 -0.74(-1.39%)
Feb 28, 2022 53.30 54.06 51.99 53.17 1,782,572 +0.10(+0.19%)
Feb 25, 2022 53.31 53.29 51.64 53.07 1,032,794 -0.71(-1.32%)
Feb 24, 2022 46.93 54.01 46.61 53.78 3,919,755 +4.87(+9.96%)
Feb 23, 2022 53.99 54.43 48.84 48.91 2,550,116 -5.04(-9.34%)
Feb 22, 2022 54.41 55.88 53.33 53.95 1,729,777 -1.48(-2.67%)
Feb 18, 2022 55.43 0 -2.27(-3.93%)
Feb 17, 2022 60.66 60.83 57.67 57.70 987,722 -4.05(-6.56%)
Feb 16, 2022 62.33 62.49 59.93 61.75 625,427 -1.24(-1.97%)
Feb 15, 2022 63.35 63.93 61.77 62.99 879,670 +1.48(+2.41%)
Feb 14, 2022 61.28 63.94 60.95 61.51 828,360 -0.36(-0.58%)
Feb 11, 2022 65.00 66.74 61.06 61.87 700,344 -2.28(-3.55%)
Feb 10, 2022 63.18 66.72 62.82 64.15 1,213,265 -0.26(-0.40%)
Feb 09, 2022 63.68 65.20 62.78 64.41 1,314,145 +1.67(+2.66%)
Feb 08, 2022 60.06 63.07 60.06 62.74 944,112 +1.38(+2.25%)
Feb 07, 2022 61.08 65.00 60.60 61.36 840,394 +0.32(+0.52%)
Feb 04, 2022 58.36 61.90 56.91 61.04 1,994,012 +3.21(+5.55%)
Feb 03, 2022 57.74 57.83 1,601,474 -2.88(-4.74%)
Feb 02, 2022 63.02 63.93 59.69 60.71 1,425,136 -2.40(-3.80%)
Feb 01, 2022 62.79 64.08 60.71 63.11 2,045,712 +0.89(+1.43%)
Jan 31, 2022 58.81 62.44 62.22 2,327,981 +4.21(+7.26%)
Jan 28, 2022 55.67 57.96 53.64 58.01 1,287,519 +3.48(+6.38%)
Jan 27, 2022 56.36 57.30 54.48 54.53 1,033,020 -0.24(-0.44%)
Jan 26, 2022 58.92 59.54 54.27 54.77 1,382,714 -1.45(-2.58%)
Jan 25, 2022 57.57 58.89 55.48 56.22 1,111,194 -2.89(-4.89%)
Jan 24, 2022 56.02 59.53 53.36 59.11 2,570,997 +1.53(+2.66%)
Jan 21, 2022 57.41 60.43 56.77 57.58 1,660,026 -0.77(-1.32%)
Jan 20, 2022 60.06 61.82 58.23 58.35 1,782,644 -0.60(-1.02%)
Jan 19, 2022 61.10 62.71 58.79 58.95 1,340,572 -1.53(-2.53%)
Jan 18, 2022 60.95 62.14 59.58 60.48 1,497,978 -2.22(-3.54%)
Jan 14, 2022 62.70 0 +1.31(+2.13%)
Jan 13, 2022 65.30 65.30 60.87 61.39 1,801,843 -3.74(-5.74%)
Jan 12, 2022 66.93 68.76 64.21 65.13 1,978,302 +1.62(+2.55%)
Jan 11, 2022 60.22 63.79 60.22 63.51 1,554,654 +2.26(+3.69%)
Jan 10, 2022 60.91 61.35 58.14 61.25 2,476,971 -1.71(-2.72%)
Jan 07, 2022 67.99 70.60 60.20 62.96 5,712,867 -5.34(-7.82%)
Jan 06, 2022 69.51 71.86 67.91 68.30 3,218,206 +0.10(+0.15%)
Jan 05, 2022 72.86 72.86 67.92 68.20 1,721,545 -5.12(-6.98%)
Jan 04, 2022 76.97 76.97 69.78 73.32 1,432,391 -3.11(-4.07%)
Jan 03, 2022 77.57 77.75 73.58 76.43 1,314,521 -1.02(-1.32%)
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%)
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.