Skip to main content

Vertiv Holdings Llc. (NY: VRT )

89.55 -1.91 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 55.43 57.56 55.19 56.30 7,562,632 -0.33(-0.58%)
Jan 30, 2024 56.21 57.55 55.64 56.63 9,348,436 +1.76(+3.21%)
Jan 29, 2024 53.37 54.90 53.27 54.87 5,315,096 +1.44(+2.69%)
Jan 26, 2024 53.02 54.73 52.37 53.43 5,007,733 +0.15(+0.28%)
Jan 25, 2024 53.47 53.76 52.58 53.28 7,383,964 +0.49(+0.93%)
Jan 24, 2024 54.35 55.02 52.77 52.79 8,011,694 -0.85(-1.58%)
Jan 23, 2024 53.66 54.17 52.79 53.64 3,462,965 +0.22(+0.41%)
Jan 22, 2024 54.47 55.90 53.07 53.42 7,117,886 -0.22(-0.41%)
Jan 19, 2024 52.47 53.64 51.64 53.64 7,505,000 +2.78(+5.46%)
Jan 18, 2024 50.33 51.01 49.64 50.86 4,183,620 +1.63(+3.31%)
Jan 17, 2024 49.40 49.86 48.83 49.23 3,210,523 -0.70(-1.40%)
Jan 16, 2024 49.34 50.69 49.22 49.93 3,063,193 +0.44(+0.89%)
Jan 12, 2024 49.85 50.22 48.39 49.49 3,467,863 -0.50(-1.00%)
Jan 11, 2024 48.97 50.14 48.19 49.99 3,610,704 +1.23(+2.52%)
Jan 10, 2024 49.16 49.65 48.42 48.76 2,872,372 -0.39(-0.79%)
Jan 09, 2024 48.39 49.44 47.42 49.15 3,873,775 +0.64(+1.32%)
Jan 08, 2024 46.72 48.59 46.59 48.51 4,181,074 +2.23(+4.82%)
Jan 05, 2024 45.57 46.64 45.06 46.28 4,393,623 +0.51(+1.11%)
Jan 04, 2024 45.56 47.28 45.56 45.77 5,278,041 +0.23(+0.50%)
Jan 03, 2024 44.97 45.90 44.28 45.54 5,908,283 -0.07(-0.15%)
Jan 02, 2024 47.45 47.47 45.16 45.61 5,773,363 -2.39(-4.98%)
Dec 29, 2023 48.81 48.99 47.81 48.00 3,014,484 -0.93(-1.90%)
Dec 28, 2023 48.94 49.30 48.32 48.93 2,135,355 +0.03(+0.06%)
Dec 27, 2023 48.87 49.28 48.36 48.90 2,616,643 -0.06(-0.12%)
Dec 26, 2023 48.90 49.18 48.52 48.96 2,079,211 +0.21(+0.43%)
Dec 22, 2023 48.54 49.13 48.17 48.75 2,423,311 +0.20(+0.41%)
Dec 21, 2023 48.09 48.61 47.81 48.55 2,594,907 +1.33(+2.81%)
Dec 20, 2023 48.83 49.12 47.17 47.22 3,611,997 -1.97(-4.00%)
Dec 19, 2023 47.88 49.31 47.85 49.19 3,797,003 +1.42(+2.97%)
Dec 18, 2023 47.70 48.57 47.42 47.77 3,014,201 +0.07(+0.15%)
Dec 15, 2023 47.33 48.37 46.84 47.70 5,719,137 +0.49(+1.04%)
Dec 14, 2023 48.32 48.96 45.72 47.21 10,181,934 -0.70(-1.46%)
Dec 13, 2023 49.60 50.20 47.73 47.91 7,963,488 -1.49(-3.01%)
Dec 12, 2023 47.47 49.83 47.36 49.40 7,008,516 +1.80(+3.78%)
Dec 11, 2023 47.30 48.85 47.30 47.60 7,438,536 +0.49(+1.04%)
Dec 08, 2023 44.81 47.22 44.80 47.11 6,955,762 +2.02(+4.49%)
Dec 07, 2023 44.25 45.37 44.09 45.09 4,570,350 +0.98(+2.22%)
Dec 06, 2023 45.44 45.94 43.98 44.11 4,329,756 -0.99(-2.19%)
Dec 05, 2023 44.91 45.26 44.26 45.10 4,329,535 -0.21(-0.46%)
Dec 04, 2023 45.17 45.86 43.61 45.31 8,061,299 +0.22(+0.49%)
Dec 01, 2023 43.45 45.89 43.22 45.09 9,458,021 +1.48(+3.39%)
Nov 30, 2023 42.64 44.50 42.45 43.61 26,341,662 +1.37(+3.24%)
Nov 29, 2023 43.96 44.87 40.96 42.24 13,362,065 +0.04(+0.09%)
Nov 28, 2023 42.47 42.82 41.28 42.20 7,520,053 -0.30(-0.71%)
Nov 27, 2023 42.64 43.21 42.35 42.50 5,349,089 -0.13(-0.30%)
Nov 24, 2023 43.67 43.82 42.49 42.63 1,533,180 -0.84(-1.93%)
Nov 22, 2023 43.35 44.33 42.28 43.47 6,250,726 +0.89(+2.09%)
Nov 21, 2023 44.18 45.10 42.07 42.58 6,834,123 -1.92(-4.31%)
Nov 20, 2023 43.06 44.58 43.06 44.50 4,558,100 +1.26(+2.91%)
Nov 17, 2023 43.73 44.11 42.92 43.24 5,146,450 +0.45(+1.05%)
Nov 16, 2023 42.95 43.57 42.29 42.79 4,634,803 -0.66(-1.52%)
Nov 15, 2023 44.22 44.91 42.78 43.45 8,163,504 -0.09(-0.21%)
Nov 14, 2023 43.16 43.95 42.77 43.54 6,323,368 +1.30(+3.07%)
Nov 13, 2023 41.45 42.38 41.13 42.24 4,230,918 +0.46(+1.10%)
Nov 10, 2023 39.96 42.20 39.96 41.78 5,800,478 +1.86(+4.65%)
Nov 09, 2023 40.32 42.15 39.47 39.92 6,126,070 -0.10(-0.25%)
Nov 08, 2023 40.62 40.88 39.75 40.02 4,831,420 -0.08(-0.20%)
Nov 07, 2023 40.03 41.01 39.43 40.10 4,691,458 +0.40(+1.01%)
Nov 06, 2023 40.48 40.63 38.63 39.70 5,252,573 -0.69(-1.71%)
Nov 03, 2023 40.54 41.17 39.77 40.39 6,209,775 +0.46(+1.15%)
Nov 02, 2023 40.88 41.75 39.62 39.93 5,645,014 -0.25(-0.62%)
Nov 01, 2023 39.30 40.21 39.02 40.18 5,926,723 +0.96(+2.44%)
Oct 31, 2023 37.99 39.40 37.17 39.22 5,655,051 +0.99(+2.59%)
Oct 30, 2023 36.88 38.46 36.36 38.24 6,225,875 +1.86(+5.11%)
Oct 27, 2023 35.62 36.77 35.56 36.38 7,874,571 +1.56(+4.48%)
Oct 26, 2023 37.53 38.06 34.56 34.82 11,092,432 -2.53(-6.77%)
Oct 25, 2023 41.49 41.87 35.96 37.35 17,150,402 -1.64(-4.20%)
Oct 24, 2023 37.68 39.15 37.53 38.98 9,682,557 +1.74(+4.67%)
Oct 23, 2023 36.75 38.27 36.20 37.25 6,639,298 +0.55(+1.50%)
Oct 20, 2023 37.15 37.90 35.61 36.70 8,799,647 -0.68(-1.82%)
Oct 19, 2023 38.97 39.43 36.92 37.38 8,925,747 -1.33(-3.43%)
Oct 18, 2023 40.44 40.73 38.42 38.70 6,830,257 -2.44(-5.92%)
Oct 17, 2023 39.60 41.34 38.58 41.14 5,074,290 +0.54(+1.33%)
Oct 16, 2023 39.42 40.88 39.15 40.60 4,360,525 +1.55(+3.96%)
Oct 13, 2023 41.55 42.01 38.96 39.05 6,911,696 -2.71(-6.48%)
Oct 12, 2023 41.76 43.08 41.16 41.76 6,456,968 +0.08(+0.19%)
Oct 11, 2023 40.65 42.48 40.49 41.68 8,432,910 +1.15(+2.83%)
Oct 10, 2023 40.93 42.67 40.45 40.53 8,560,107 +0.45(+1.12%)
Oct 09, 2023 39.24 40.07 38.24 40.08 5,781,455 +0.36(+0.91%)
Oct 06, 2023 37.74 40.15 37.49 39.72 7,107,719 +1.59(+4.16%)
Oct 05, 2023 37.53 38.48 37.26 38.14 3,907,238 -0.01(-0.03%)
Oct 04, 2023 36.86 38.53 36.59 38.15 5,273,626 +1.35(+3.66%)
Oct 03, 2023 37.83 39.18 36.36 36.80 6,548,800 -1.57(-4.09%)
Oct 02, 2023 38.01 38.92 37.66 38.37 6,754,606 +1.21(+3.25%)
Sep 29, 2023 37.38 38.66 37.08 37.16 4,532,030 +0.20(+0.54%)
Sep 28, 2023 36.22 38.06 36.07 36.96 4,661,232 +0.82(+2.27%)
Sep 27, 2023 35.92 36.52 35.68 36.14 5,583,759 +0.66(+1.86%)
Sep 26, 2023 36.46 36.72 35.45 35.48 4,627,936 -1.25(-3.40%)
Sep 25, 2023 36.40 37.04 36.50 36.73 4,139,041 +0.32(+0.88%)
Sep 22, 2023 36.69 36.87 36.17 36.41 2,669,521 +0.13(+0.36%)
Sep 21, 2023 36.66 36.80 35.76 36.28 3,690,418 -0.80(-2.16%)
Sep 20, 2023 38.12 38.71 37.06 37.08 3,700,525 -0.94(-2.47%)
Sep 19, 2023 37.93 38.38 37.28 38.02 2,448,268 +0.26(+0.69%)
Sep 18, 2023 37.43 38.26 36.68 37.76 4,158,053 -0.37(-0.97%)
Sep 15, 2023 37.71 38.43 37.46 38.13 7,141,135 -0.27(-0.70%)
Sep 14, 2023 37.93 39.19 37.88 38.40 6,834,003 +1.41(+3.81%)
Sep 13, 2023 37.39 37.75 36.18 36.99 7,081,245 -0.59(-1.57%)
Sep 12, 2023 38.82 39.66 37.27 37.58 5,660,125 -1.58(-4.03%)
Sep 11, 2023 38.14 39.18 37.81 39.15 6,535,473 +0.00(+0.00%)
Sep 08, 2023 39.28 40.10 39.00 39.15 3,868,539 -0.40(-1.01%)
Sep 07, 2023 38.12 39.72 37.77 39.55 6,765,125 +1.16(+3.02%)
Sep 06, 2023 39.15 39.53 37.62 38.40 7,082,142 -0.69(-1.76%)
Sep 05, 2023 39.80 40.09 38.73 39.08 3,723,724 -0.74(-1.86%)
Sep 01, 2023 39.57 40.36 39.14 39.82 4,619,656 +0.48(+1.22%)
Aug 31, 2023 39.03 39.45 38.73 39.34 3,573,507 +0.50(+1.29%)
Aug 30, 2023 38.46 39.20 38.34 38.84 3,400,964 +0.17(+0.44%)
Aug 29, 2023 37.66 39.11 37.36 38.67 5,751,386 +0.55(+1.44%)
Aug 28, 2023 37.40 38.49 37.17 38.13 6,440,620 +0.67(+1.79%)
Aug 25, 2023 35.18 37.91 35.07 37.46 10,441,842 +2.49(+7.11%)
Aug 24, 2023 36.85 37.18 34.95 34.97 10,493,187 -0.67(-1.88%)
Aug 23, 2023 35.09 36.16 34.85 35.64 4,736,129 +0.71(+2.03%)
Aug 22, 2023 35.34 35.76 34.50 34.93 4,281,379 -0.10(-0.29%)
Aug 21, 2023 34.16 35.20 33.61 35.03 5,960,119 +1.10(+3.24%)
Aug 18, 2023 32.96 34.29 32.34 33.93 7,291,221 +0.98(+2.97%)
Aug 17, 2023 33.75 33.92 32.85 32.95 6,349,269 -0.75(-2.22%)
Aug 16, 2023 34.67 34.94 33.66 33.70 5,444,215 -0.99(-2.85%)
Aug 15, 2023 34.57 34.88 34.02 34.69 5,598,136 +0.15(+0.43%)
Aug 14, 2023 33.53 34.82 33.21 34.54 5,955,178 +1.07(+3.19%)
Aug 11, 2023 34.11 34.54 33.34 33.47 6,057,504 -0.36(-1.06%)
Aug 10, 2023 34.67 34.91 32.70 33.83 11,394,997 -0.95(-2.73%)
Aug 09, 2023 36.33 36.65 34.63 34.78 7,527,570 -1.40(-3.87%)
Aug 08, 2023 35.51 36.43 34.92 36.18 7,786,627 +0.50(+1.40%)
Aug 07, 2023 34.96 36.37 34.82 35.68 14,147,719 +0.01(+0.03%)
Aug 04, 2023 34.92 36.55 34.72 35.67 9,949,948 +1.21(+3.51%)
Aug 03, 2023 34.06 34.55 33.02 34.46 12,852,148 +0.21(+0.61%)
Aug 02, 2023 32.96 35.34 31.53 34.25 38,520,104 +7.75(+29.25%)
Aug 01, 2023 25.64 26.60 25.45 26.50 9,995,996 +0.52(+2.00%)
Jul 31, 2023 25.74 26.07 25.38 25.98 5,881,870 +0.06(+0.23%)
Jul 28, 2023 25.66 26.19 25.58 25.92 4,628,029 +0.63(+2.49%)
Jul 27, 2023 25.82 26.00 25.06 25.29 4,695,487 -0.02(-0.08%)
Jul 26, 2023 25.67 26.05 25.06 25.31 5,123,424 -0.65(-2.50%)
Jul 25, 2023 25.64 26.24 25.55 25.96 2,744,912 +0.21(+0.81%)
Jul 24, 2023 25.49 25.92 25.20 25.75 3,876,587 +0.10(+0.39%)
Jul 21, 2023 26.40 26.44 25.31 25.65 5,716,551 -0.49(-1.87%)
Jul 20, 2023 26.37 26.67 26.04 26.14 6,031,043 -0.52(-1.95%)
Jul 19, 2023 26.49 26.75 26.25 26.66 6,897,602 -0.04(-0.15%)
Jul 18, 2023 26.37 26.78 26.01 26.70 4,125,994 +0.38(+1.44%)
Jul 17, 2023 26.27 26.69 26.08 26.32 3,030,580 +0.00(+0.00%)
Jul 14, 2023 26.49 26.77 26.00 26.32 3,138,816 -0.16(-0.60%)
Jul 13, 2023 25.91 27.00 25.74 26.48 5,190,641 +0.75(+2.91%)
Jul 12, 2023 25.60 25.94 25.24 25.73 3,133,853 +0.45(+1.78%)
Jul 11, 2023 25.28 25.56 25.16 25.28 3,051,157 -0.07(-0.28%)
Jul 10, 2023 24.70 25.48 24.63 25.35 2,526,043 +0.73(+2.96%)
Jul 07, 2023 24.54 24.97 24.43 24.62 2,535,537 +0.57(+2.37%)
Jul 06, 2023 24.03 24.14 23.48 24.05 3,819,081 -0.22(-0.91%)
Jul 05, 2023 24.70 24.75 24.26 24.27 3,539,327 -0.57(-2.29%)
Jul 03, 2023 24.77 24.88 24.41 24.84 1,884,109 +0.10(+0.40%)
Jun 30, 2023 24.31 24.98 24.00 24.74 5,222,304 +0.64(+2.65%)
Jun 29, 2023 23.93 24.30 23.76 24.10 8,875,797 +0.78(+3.34%)
Jun 28, 2023 23.56 23.74 23.04 23.32 5,093,920 -0.45(-1.89%)
Jun 27, 2023 23.48 23.99 23.24 23.77 3,709,182 +0.35(+1.49%)
Jun 26, 2023 23.47 24.23 23.35 23.42 7,322,395 -0.19(-0.80%)
Jun 23, 2023 22.81 23.70 22.79 23.61 6,534,732 +0.33(+1.42%)
Jun 22, 2023 22.73 23.40 22.57 23.28 4,361,950 +0.34(+1.48%)
Jun 21, 2023 22.98 23.15 22.28 22.94 4,866,488 -0.37(-1.58%)
Jun 20, 2023 22.42 23.38 22.36 23.31 5,175,388 +0.80(+3.55%)
Jun 16, 2023 22.77 23.06 22.34 22.51 7,722,657 -0.06(-0.27%)
Jun 15, 2023 22.39 22.75 22.12 22.57 4,458,492 +0.05(+0.22%)
Jun 14, 2023 22.47 22.77 22.21 22.52 4,521,055 +0.10(+0.45%)
Jun 13, 2023 21.41 22.49 21.38 22.42 6,646,373 +1.34(+6.35%)
Jun 12, 2023 21.28 21.51 21.00 21.09 4,772,940 -0.08(-0.38%)
Jun 09, 2023 21.21 21.33 20.83 21.17 3,987,382 +0.61(+2.96%)
Jun 08, 2023 20.37 20.65 20.04 20.56 3,699,499 +0.02(+0.10%)
Jun 07, 2023 19.98 20.59 19.87 20.54 5,023,645 +0.56(+2.80%)
Jun 06, 2023 19.81 20.37 19.80 19.98 2,970,290 -0.07(-0.35%)
Jun 05, 2023 19.42 20.12 19.34 20.05 4,573,799 +0.27(+1.36%)
Jun 02, 2023 19.82 19.94 19.35 19.78 4,026,578 +0.40(+2.06%)
Jun 01, 2023 19.35 19.63 19.08 19.38 4,788,743 +0.10(+0.52%)
May 31, 2023 19.85 19.88 18.72 19.28 5,861,790 -0.84(-4.17%)
May 30, 2023 20.41 20.51 19.81 20.12 10,009,168 +0.40(+2.03%)
May 26, 2023 18.70 19.98 18.47 19.72 16,018,805 +1.23(+6.64%)
May 25, 2023 18.28 19.17 17.92 18.49 29,555,482 +2.27(+13.98%)
May 24, 2023 15.98 16.37 15.73 16.22 4,052,708 -0.05(-0.31%)
May 23, 2023 16.29 16.70 16.15 16.27 5,745,503 -0.22(-1.33%)
May 22, 2023 15.75 16.75 15.62 16.49 7,552,558 +0.95(+6.11%)
May 19, 2023 16.05 16.07 15.48 15.54 3,665,618 -0.40(-2.51%)
May 18, 2023 15.49 16.03 15.38 15.94 4,978,268 +0.33(+2.11%)
May 17, 2023 15.29 15.66 15.16 15.61 2,744,403 +0.50(+3.30%)
May 16, 2023 15.24 15.24 14.98 15.11 1,632,080 -0.19(-1.24%)
May 15, 2023 15.08 15.49 15.05 15.30 2,164,883 +0.22(+1.46%)
May 12, 2023 15.29 15.44 14.93 15.08 1,713,286 -0.23(-1.50%)
May 11, 2023 15.21 15.40 15.05 15.31 1,673,994 +0.04(+0.26%)
May 10, 2023 15.46 15.56 15.03 15.27 2,512,919 +0.03(+0.20%)
May 09, 2023 14.89 15.40 14.82 15.24 3,256,927 +0.18(+1.19%)
May 08, 2023 15.16 15.20 14.66 15.06 2,132,453 +0.10(+0.67%)
May 05, 2023 14.42 15.21 14.26 14.96 4,192,252 +0.67(+4.68%)
May 04, 2023 14.88 14.90 14.26 14.29 3,306,134 -0.62(-4.15%)
May 03, 2023 14.96 15.53 14.87 14.91 5,299,253 +0.01(+0.07%)
May 02, 2023 14.82 14.97 14.48 14.90 3,749,162 +0.10(+0.67%)
May 01, 2023 14.76 14.99 14.62 14.80 3,497,018 -0.10(-0.67%)
Apr 28, 2023 14.49 15.07 14.38 14.90 5,054,435 +0.43(+2.97%)
Apr 27, 2023 13.98 14.68 13.71 14.47 6,119,749 +0.90(+6.62%)
Apr 26, 2023 14.31 15.13 13.04 13.57 16,780,010 +1.36(+11.12%)
Apr 25, 2023 12.54 12.66 12.21 12.22 6,837,881 -0.50(-3.93%)
Apr 24, 2023 12.25 12.76 12.18 12.72 5,065,215 +0.55(+4.52%)
Apr 21, 2023 12.22 12.33 11.94 12.17 2,578,293 -0.09(-0.73%)
Apr 20, 2023 12.27 12.51 12.15 12.26 1,939,748 -0.22(-1.76%)
Apr 19, 2023 12.13 12.50 12.00 12.48 4,490,864 +0.13(+1.05%)
Apr 18, 2023 12.64 12.71 12.11 12.35 3,720,523 -0.21(-1.67%)
Apr 17, 2023 12.43 12.71 12.33 12.56 2,364,730 +0.14(+1.13%)
Apr 14, 2023 12.35 12.62 12.18 12.42 2,624,055 +0.00(+0.00%)
Apr 13, 2023 12.27 12.47 12.04 12.42 4,097,368 +0.18(+1.47%)
Apr 12, 2023 12.66 12.66 12.18 12.24 2,692,424 -0.30(-2.39%)
Apr 11, 2023 12.59 12.73 12.46 12.54 2,928,889 +0.00(+0.00%)
Apr 10, 2023 12.29 12.61 12.22 12.54 3,453,741 +0.17(+1.37%)
Apr 06, 2023 12.84 12.87 12.25 12.37 3,486,221 -0.54(-4.18%)
Apr 05, 2023 12.90 12.99 12.70 12.90 3,210,569 -0.18(-1.37%)
Apr 04, 2023 13.96 14.08 12.93 13.08 2,946,570 -0.87(-6.23%)
Apr 03, 2023 14.22 14.43 13.71 13.95 2,263,961 -0.34(-2.38%)
Mar 31, 2023 13.94 14.42 13.87 14.29 3,140,682 +0.51(+3.70%)
Mar 30, 2023 13.97 14.13 13.76 13.78 2,699,675 +0.09(+0.66%)
Mar 29, 2023 13.51 13.79 13.37 13.69 3,245,359 +0.50(+3.78%)
Mar 28, 2023 13.17 13.33 13.02 13.19 1,970,046 +0.02(+0.15%)
Mar 27, 2023 13.28 13.34 13.02 13.17 2,614,367 +0.10(+0.76%)
Mar 24, 2023 13.02 13.15 12.68 13.07 1,882,629 -0.14(-1.06%)
Mar 23, 2023 13.58 14.03 12.97 13.21 2,127,472 -0.22(-1.64%)
Mar 22, 2023 13.77 14.03 13.42 13.43 2,535,863 -0.32(-2.32%)
Mar 21, 2023 13.66 13.80 13.57 13.75 2,255,847 +0.55(+4.16%)
Mar 20, 2023 13.31 13.34 12.95 13.20 4,993,468 +0.10(+0.76%)
Mar 17, 2023 13.46 13.64 13.07 13.10 4,404,628 -0.48(-3.53%)
Mar 16, 2023 13.08 13.73 13.01 13.58 2,998,451 +0.28(+2.10%)
Mar 15, 2023 13.41 13.54 12.89 13.30 3,692,971 -0.63(-4.52%)
Mar 14, 2023 14.17 14.37 13.76 13.93 3,310,079 +0.12(+0.87%)
Mar 13, 2023 13.92 14.07 13.47 13.81 4,950,325 -0.41(-2.88%)
Mar 10, 2023 15.37 15.37 14.04 14.22 4,835,763 -1.14(-7.41%)
Mar 09, 2023 15.85 15.92 15.33 15.36 2,733,309 -0.36(-2.29%)
Mar 08, 2023 15.85 15.95 15.66 15.72 2,079,318 -0.10(-0.63%)
Mar 07, 2023 16.12 16.32 15.77 15.82 1,727,843 -0.35(-2.16%)
Mar 06, 2023 16.37 16.59 16.00 16.17 3,337,462 -0.17(-1.04%)
Mar 03, 2023 15.86 16.43 15.73 16.34 3,585,013 +0.53(+3.35%)
Mar 02, 2023 15.76 15.90 15.58 15.81 3,149,516 -0.30(-1.86%)
Mar 01, 2023 16.15 16.44 15.96 16.11 3,634,633 -0.12(-0.74%)
Feb 28, 2023 15.64 16.32 15.61 16.23 3,109,472 +0.49(+3.11%)
Feb 27, 2023 16.01 16.08 15.66 15.74 2,718,421 -0.05(-0.32%)
Feb 24, 2023 16.22 16.22 15.37 15.79 3,496,414 -0.65(-3.95%)
Feb 23, 2023 15.88 16.47 15.52 16.44 7,048,222 +0.94(+6.06%)
Feb 22, 2023 16.99 17.86 15.22 15.50 11,989,032 +0.26(+1.70%)
Feb 21, 2023 15.81 15.98 15.18 15.24 4,889,069 -0.80(-4.98%)
Feb 17, 2023 15.80 16.06 15.65 16.04 3,828,365 +0.03(+0.19%)
Feb 16, 2023 15.72 16.22 15.60 16.01 2,943,342 -0.04(-0.25%)
Feb 15, 2023 15.61 16.08 15.42 16.05 3,358,421 +0.44(+2.82%)
Feb 14, 2023 15.03 15.68 14.89 15.61 2,560,240 +0.41(+2.69%)
Feb 13, 2023 14.45 15.21 14.33 15.20 2,272,069 +0.76(+5.26%)
Feb 10, 2023 15.54 15.65 14.34 14.44 3,264,032 -1.19(-7.60%)
Feb 09, 2023 16.03 16.27 15.42 15.63 3,942,256 -0.08(-0.51%)
Feb 08, 2023 15.07 15.83 14.96 15.71 5,080,941 +0.48(+3.15%)
Feb 07, 2023 14.27 15.27 14.17 15.23 4,996,904 +1.05(+7.39%)
Feb 06, 2023 14.30 14.45 14.06 14.18 3,752,860 -0.39(-2.67%)
Feb 03, 2023 14.61 15.21 14.46 14.57 3,017,096 -0.45(-2.99%)
Feb 02, 2023 14.91 15.34 14.82 15.02 2,343,195 +0.34(+2.31%)
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.