Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oneconnect Financial Technology Ltd America (NY: OCFT )

1.910 -0.030 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.20 25.80 24.40 25.60 1,499,314 +0.40(+1.59%)
Nov 29, 2021 24.80 25.70 23.70 25.20 289,875 +0.60(+2.44%)
Nov 26, 2021 24.10 25.50 23.20 24.60 339,001 -1.20(-4.65%)
Nov 24, 2021 24.90 26.68 24.00 25.80 283,790 +2.10(+8.86%)
Nov 23, 2021 24.60 26.40 23.10 23.70 225,585 -0.80(-3.27%)
Nov 22, 2021 25.00 25.60 23.25 24.50 335,470 -0.70(-2.78%)
Nov 19, 2021 26.80 27.00 24.20 25.20 184,143 +0.20(+0.80%)
Nov 18, 2021 29.90 29.90 25.00 25.00 257,336 -4.90(-16.39%)
Nov 17, 2021 30.70 31.00 29.00 29.90 235,187 -0.70(-2.29%)
Nov 16, 2021 29.60 31.20 29.05 30.60 235,848 +1.40(+4.79%)
Nov 15, 2021 29.30 29.95 28.60 29.20 143,889 +0.10(+0.34%)
Nov 12, 2021 28.60 29.40 28.00 29.10 130,595 +0.30(+1.04%)
Nov 11, 2021 28.50 29.55 28.35 28.80 101,590 +0.50(+1.77%)
Nov 10, 2021 28.90 28.30 138,421 -0.70(-2.41%)
Nov 09, 2021 29.50 29.80 28.50 29.00 149,040 -0.80(-2.68%)
Nov 08, 2021 28.60 30.10 28.60 29.80 165,418 +1.30(+4.56%)
Nov 05, 2021 30.60 31.00 27.90 28.50 283,947 -1.00(-3.39%)
Nov 04, 2021 30.50 30.80 29.40 29.50 133,385 -0.80(-2.64%)
Nov 03, 2021 30.80 31.00 30.24 30.30 91,280 -0.50(-1.62%)
Nov 02, 2021 32.30 32.60 29.80 30.80 243,452 -2.30(-6.95%)
Nov 01, 2021 31.60 33.10 33.00 33.10 98,978 +1.40(+4.42%)
Oct 29, 2021 34.10 34.10 31.50 31.70 83,792 -1.30(-3.94%)
Oct 28, 2021 32.80 33.20 31.30 33.00 86,636 +0.20(+0.61%)
Oct 27, 2021 35.80 35.80 32.70 32.80 263,910 -2.20(-6.29%)
Oct 26, 2021 36.30 35.00 94,926 -1.40(-3.85%)
Oct 25, 2021 36.50 37.15 35.00 36.40 107,454 +0.10(+0.28%)
Oct 22, 2021 38.60 39.20 36.30 36.30 116,274 -2.30(-5.96%)
Oct 21, 2021 38.50 40.00 37.80 38.60 109,199 +0.30(+0.78%)
Oct 20, 2021 39.30 39.30 37.50 38.30 81,428 +0.60(+1.59%)
Oct 19, 2021 35.50 37.70 35.10 37.70 88,271 +2.80(+8.02%)
Oct 18, 2021 35.30 36.10 34.60 34.90 99,541 -0.70(-1.97%)
Oct 15, 2021 36.70 37.40 34.60 35.60 165,488 -0.90(-2.47%)
Oct 14, 2021 39.00 39.00 36.20 36.50 140,104 -2.60(-6.65%)
Oct 13, 2021 37.20 39.30 36.70 39.10 91,359 +2.30(+6.25%)
Oct 12, 2021 38.00 38.70 36.60 36.80 168,367 -1.60(-4.17%)
Oct 11, 2021 38.90 40.00 38.90 38.40 84,019 +0.00(+0.00%)
Oct 08, 2021 39.30 39.60 38.00 38.40 68,600 -0.60(-1.54%)
Oct 07, 2021 38.00 39.95 37.30 39.00 119,035 +2.10(+5.69%)
Oct 06, 2021 36.40 37.40 35.70 36.90 80,807 -0.50(-1.34%)
Oct 05, 2021 36.90 38.20 36.80 37.40 54,620 +0.10(+0.27%)
Oct 04, 2021 40.20 40.50 36.60 37.30 170,122 -3.40(-8.35%)
Oct 01, 2021 40.60 41.30 38.90 40.70 81,783 -0.30(-0.73%)
Sep 30, 2021 38.80 41.00 38.60 41.00 105,762 +2.10(+5.40%)
Sep 29, 2021 40.60 41.45 38.70 38.90 147,711 -1.90(-4.66%)
Sep 28, 2021 42.40 43.60 41.00 40.80 193,654 -1.70(-4.00%)
Sep 27, 2021 42.80 43.75 41.70 42.50 116,060 -0.30(-0.70%)
Sep 24, 2021 42.10 43.60 41.10 42.80 261,749 +0.40(+0.94%)
Sep 23, 2021 44.70 45.40 41.75 42.40 198,217 -2.00(-4.50%)
Sep 22, 2021 41.90 46.65 41.90 44.40 126,455 +3.00(+7.25%)
Sep 21, 2021 42.00 43.45 41.30 41.40 202,904 +0.20(+0.49%)
Sep 20, 2021 42.00 42.15 40.70 41.20 108,602 -1.90(-4.41%)
Sep 17, 2021 43.90 44.65 41.50 43.10 172,577 -0.50(-1.15%)
Sep 16, 2021 41.30 43.90 40.45 43.60 92,913 +1.40(+3.32%)
Sep 15, 2021 42.80 43.60 40.25 42.20 187,054 -0.90(-2.09%)
Sep 14, 2021 44.40 45.00 42.35 43.10 101,697 -1.80(-4.01%)
Sep 13, 2021 43.50 46.50 42.20 44.90 104,936 +0.90(+2.05%)
Sep 10, 2021 46.50 46.50 43.60 44.00 87,876 -1.40(-3.08%)
Sep 09, 2021 43.00 45.80 42.70 45.40 54,025 +0.90(+2.02%)
Sep 08, 2021 45.90 47.30 42.40 44.50 173,687 -2.30(-4.91%)
Sep 07, 2021 47.70 49.15 46.30 46.80 122,655 +0.70(+1.52%)
Sep 03, 2021 47.50 47.90 45.20 46.10 90,994 -1.40(-2.95%)
Sep 02, 2021 47.20 48.00 45.70 47.50 139,732 +0.50(+1.06%)
Sep 01, 2021 46.50 49.00 46.35 47.00 135,179 +0.00(+0.00%)
Aug 31, 2021 42.50 47.10 42.00 47.00 333,240 +3.80(+8.80%)
Aug 30, 2021 42.80 43.40 40.60 43.20 112,193 +0.80(+1.89%)
Aug 27, 2021 40.20 43.05 40.13 42.40 81,932 +1.70(+4.18%)
Aug 26, 2021 41.80 43.40 40.20 40.70 186,735 -1.60(-3.78%)
Aug 25, 2021 44.40 44.40 40.20 42.30 298,310 -2.40(-5.37%)
Aug 24, 2021 44.20 45.80 43.30 44.70 134,644 +2.50(+5.92%)
Aug 23, 2021 42.00 42.25 39.97 42.20 76,634 +0.50(+1.20%)
Aug 20, 2021 40.90 44.00 40.80 41.70 124,301 +0.80(+1.96%)
Aug 19, 2021 42.50 43.40 40.45 40.90 113,766 -2.70(-6.19%)
Aug 18, 2021 45.00 46.60 41.30 43.60 344,683 -1.30(-2.90%)
Aug 17, 2021 41.90 44.90 40.58 44.90 183,583 +2.30(+5.40%)
Aug 16, 2021 46.90 48.40 42.40 42.60 191,436 -5.20(-10.88%)
Aug 13, 2021 47.40 49.30 46.40 47.80 251,091 -0.30(-0.62%)
Aug 12, 2021 48.90 51.20 47.10 48.10 260,895 -1.10(-2.24%)
Aug 11, 2021 52.30 53.70 48.90 49.20 241,535 -2.10(-4.09%)
Aug 10, 2021 54.90 56.50 50.25 51.30 235,451 -1.80(-3.39%)
Aug 09, 2021 52.80 57.80 52.10 53.10 207,886 +0.50(+0.95%)
Aug 06, 2021 55.20 58.30 51.45 52.60 248,630 -2.80(-5.05%)
Aug 05, 2021 55.10 58.30 54.05 55.40 181,426 +1.20(+2.21%)
Aug 04, 2021 63.20 63.20 53.50 54.20 376,179 -20.40(-27.35%)
Aug 03, 2021 79.30 79.30 73.60 74.60 74,980 -5.50(-6.87%)
Aug 02, 2021 79.90 80.65 77.90 80.10 62,208 +0.80(+1.01%)
Jul 30, 2021 79.80 80.50 78.20 79.30 73,005 -1.90(-2.34%)
Jul 29, 2021 82.80 83.40 79.80 81.20 128,783 +0.10(+0.12%)
Jul 28, 2021 80.60 84.70 79.40 81.10 301,563 +2.80(+3.58%)
Jul 27, 2021 80.00 81.53 76.20 78.30 272,230 -4.40(-5.32%)
Jul 26, 2021 85.30 87.90 81.20 82.70 143,564 -6.80(-7.60%)
Jul 23, 2021 95.00 95.90 87.20 89.50 79,117 -7.00(-7.25%)
Jul 22, 2021 98.80 99.80 95.80 96.50 46,639 -2.30(-2.33%)
Jul 21, 2021 96.40 98.80 95.30 98.80 86,414 +2.60(+2.70%)
Jul 20, 2021 95.10 96.90 92.60 96.20 48,891 +1.40(+1.48%)
Jul 19, 2021 98.60 100.30 94.70 94.80 59,002 -7.30(-7.15%)
Jul 16, 2021 104.00 104.70 101.20 102.10 54,257 -1.50(-1.45%)
Jul 15, 2021 105.30 107.70 102.26 103.60 63,748 -0.80(-0.77%)
Jul 14, 2021 107.20 108.50 103.20 104.40 34,885 -2.10(-1.97%)
Jul 13, 2021 104.80 107.90 102.37 106.50 40,360 +3.50(+3.40%)
Jul 12, 2021 104.60 106.10 102.30 103.00 55,985 -2.90(-2.74%)
Jul 09, 2021 105.30 106.30 101.50 105.90 51,566 +2.60(+2.52%)
Jul 08, 2021 105.90 107.00 98.30 103.30 110,471 -5.30(-4.88%)
Jul 07, 2021 116.90 117.70 107.10 108.60 90,071 -6.20(-5.40%)
Jul 06, 2021 113.50 119.50 113.50 114.80 89,833 +1.70(+1.50%)
Jul 02, 2021 115.90 116.90 113.10 113.10 60,431 -3.50(-3.00%)
Jul 01, 2021 120.10 120.30 116.10 116.60 64,644 -3.60(-3.00%)
Jun 30, 2021 121.50 122.00 118.90 120.20 82,894 -1.90(-1.56%)
Jun 29, 2021 120.00 122.10 117.90 122.10 74,728 +2.40(+2.01%)
Jun 28, 2021 116.00 121.60 115.40 119.70 99,340 +3.70(+3.19%)
Jun 25, 2021 119.20 119.50 114.10 116.00 73,189 -1.50(-1.28%)
Jun 24, 2021 116.40 118.40 114.40 117.50 104,398 +2.40(+2.09%)
Jun 23, 2021 115.50 118.00 113.50 115.10 244,586 +0.40(+0.35%)
Jun 22, 2021 113.00 114.90 112.30 114.70 249,425 +0.80(+0.70%)
Jun 21, 2021 118.40 118.92 112.20 113.90 131,632 -5.40(-4.53%)
Jun 18, 2021 121.20 124.20 116.60 119.30 858,636 -0.70(-0.58%)
Jun 17, 2021 119.00 121.70 117.20 120.00 317,288 +1.00(+0.84%)
Jun 16, 2021 123.10 127.30 117.80 119.00 237,581 -1.70(-1.41%)
Jun 15, 2021 127.40 127.70 120.10 120.70 128,789 -5.10(-4.05%)
Jun 14, 2021 125.90 130.39 125.00 125.80 243,506 +0.60(+0.48%)
Jun 11, 2021 125.60 129.00 123.30 125.20 235,818 -0.20(-0.16%)
Jun 10, 2021 127.60 129.30 124.10 125.40 214,230 -1.50(-1.18%)
Jun 09, 2021 129.00 130.15 124.50 126.90 353,841 -0.20(-0.16%)
Jun 08, 2021 134.60 134.70 126.00 127.10 149,781 -5.70(-4.29%)
Jun 07, 2021 134.60 136.60 131.50 132.80 157,899 -2.20(-1.63%)
Jun 04, 2021 139.90 142.80 134.70 135.00 83,126 -5.00(-3.57%)
Jun 03, 2021 143.00 146.05 139.60 140.00 72,568 -4.50(-3.11%)
Jun 02, 2021 145.20 150.50 144.10 144.50 120,934 -0.50(-0.34%)
Jun 01, 2021 147.20 149.10 143.40 145.00 117,920 +0.40(+0.28%)
May 28, 2021 165.30 165.30 143.90 144.60 230,254 -18.10(-11.12%)
May 27, 2021 176.90 177.40 151.40 162.70 1,518,976 -24.10(-12.90%)
May 26, 2021 189.50 196.00 185.90 186.80 134,766 -3.80(-1.99%)
May 25, 2021 185.00 191.70 181.70 190.60 126,228 +7.20(+3.93%)
May 24, 2021 168.00 188.00 168.00 183.40 148,331 +15.40(+9.17%)
May 21, 2021 164.90 170.80 161.00 168.00 85,244 +3.70(+2.25%)
May 20, 2021 155.50 165.00 153.90 164.30 106,661 +10.30(+6.69%)
May 19, 2021 150.60 158.20 150.10 154.00 128,017 +1.00(+0.65%)
May 18, 2021 153.40 159.40 152.40 153.00 136,666 +0.70(+0.46%)
May 17, 2021 148.90 154.70 148.90 152.30 74,440 +1.40(+0.93%)
May 14, 2021 143.90 158.00 141.90 150.90 81,923 +10.40(+7.40%)
May 13, 2021 143.00 151.70 137.80 140.50 96,561 -0.40(-0.28%)
May 12, 2021 140.70 148.60 138.20 140.90 178,492 +7.30(+5.46%)
May 11, 2021 130.20 135.60 125.80 133.60 54,971 -1.00(-0.74%)
May 10, 2021 137.70 140.60 133.50 134.60 60,955 -6.10(-4.34%)
May 07, 2021 141.80 145.80 140.40 140.70 18,058 +1.20(+0.86%)
May 06, 2021 141.40 142.40 136.90 139.50 48,482 -1.70(-1.20%)
May 05, 2021 140.30 144.10 138.00 141.20 25,801 +2.50(+1.80%)
May 04, 2021 142.70 143.00 135.20 138.70 23,232 -4.30(-3.01%)
May 03, 2021 147.30 147.30 141.90 143.00 33,462 -4.40(-2.99%)
Apr 30, 2021 147.90 150.70 146.00 147.40 37,850 -2.60(-1.73%)
Apr 29, 2021 151.50 153.40 146.80 150.00 23,382 -1.40(-0.92%)
Apr 28, 2021 151.70 155.70 150.10 151.40 49,635 -0.10(-0.07%)
Apr 27, 2021 151.30 153.80 148.20 151.50 27,382 +0.40(+0.26%)
Apr 26, 2021 152.40 152.80 148.40 151.10 19,976 -1.40(-0.92%)
Apr 23, 2021 151.30 155.50 149.80 152.50 15,500 +2.40(+1.60%)
Apr 22, 2021 146.30 155.40 145.60 150.10 24,276 +4.10(+2.81%)
Apr 21, 2021 146.70 148.60 139.10 146.00 70,663 -0.40(-0.27%)
Apr 20, 2021 156.20 157.30 146.00 146.40 29,830 -10.40(-6.63%)
Apr 19, 2021 156.40 159.60 155.32 156.80 17,997 -0.70(-0.44%)
Apr 16, 2021 159.90 162.40 156.41 157.50 16,380 -2.10(-1.32%)
Apr 15, 2021 165.00 165.20 153.60 159.60 32,528 -5.20(-3.16%)
Apr 14, 2021 156.50 165.80 156.50 164.80 30,694 +10.90(+7.08%)
Apr 13, 2021 153.60 158.40 152.20 153.90 20,382 +1.90(+1.25%)
Apr 12, 2021 154.50 154.50 150.20 152.00 26,619 -3.20(-2.06%)
Apr 09, 2021 156.40 157.00 151.50 155.20 30,750 -2.30(-1.46%)
Apr 08, 2021 155.80 159.50 154.20 157.50 12,648 +3.10(+2.01%)
Apr 07, 2021 157.60 157.60 150.00 154.40 36,255 -2.90(-1.84%)
Apr 06, 2021 146.60 158.70 145.70 157.30 21,695 +9.70(+6.57%)
Apr 05, 2021 154.50 154.50 146.60 147.60 25,737 -5.90(-3.84%)
Apr 01, 2021 152.10 158.10 151.32 153.50 34,830 +5.70(+3.86%)
Mar 31, 2021 147.40 149.80 145.10 147.80 32,161 +3.10(+2.14%)
Mar 30, 2021 139.70 145.60 136.10 144.70 38,284 +5.40(+3.88%)
Mar 29, 2021 148.40 148.40 136.90 139.30 72,697 -11.70(-7.75%)
Mar 26, 2021 148.40 154.60 146.50 151.00 61,380 +2.70(+1.82%)
Mar 25, 2021 146.30 151.40 145.20 148.30 51,905 -1.50(-1.00%)
Mar 24, 2021 153.00 155.30 148.60 149.80 65,582 -3.20(-2.09%)
Mar 23, 2021 158.80 159.70 152.30 153.00 22,526 -5.30(-3.35%)
Mar 22, 2021 161.00 163.60 156.90 158.30 40,836 +0.50(+0.32%)
Mar 19, 2021 159.20 161.90 156.20 157.80 65,280 -1.40(-0.88%)
Mar 18, 2021 163.00 164.95 159.00 159.20 24,989 -7.80(-4.67%)
Mar 17, 2021 162.90 168.80 159.40 167.00 40,586 +0.50(+0.30%)
Mar 16, 2021 170.10 172.20 164.50 166.50 25,502 -3.00(-1.77%)
Mar 15, 2021 170.40 174.20 167.40 169.50 22,580 -1.00(-0.59%)
Mar 12, 2021 170.20 173.00 166.90 170.50 20,150 -4.20(-2.40%)
Mar 11, 2021 168.70 177.20 166.40 174.70 27,741 +11.80(+7.24%)
Mar 10, 2021 169.00 172.10 162.00 162.90 47,960 -4.00(-2.40%)
Mar 09, 2021 158.50 167.20 156.86 166.90 29,835 +12.80(+8.31%)
Mar 08, 2021 163.80 167.60 151.00 154.10 45,814 -14.30(-8.49%)
Mar 05, 2021 165.40 170.00 155.70 168.40 75,750 +5.50(+3.38%)
Mar 04, 2021 172.60 173.00 159.40 162.90 48,456 -11.80(-6.75%)
Mar 03, 2021 183.90 185.20 173.70 174.70 28,927 -9.80(-5.31%)
Mar 02, 2021 188.80 193.70 184.30 184.50 17,405 -6.10(-3.20%)
Mar 01, 2021 185.30 193.20 185.30 190.60 27,960 +8.30(+4.55%)
Feb 26, 2021 180.00 186.70 173.60 182.30 61,150 -1.70(-0.92%)
Feb 25, 2021 192.90 194.40 182.70 184.00 30,578 -7.70(-4.02%)
Feb 24, 2021 192.80 198.50 190.50 191.70 59,567 -7.50(-3.77%)
Feb 23, 2021 186.20 199.90 177.60 199.20 74,858 +5.60(+2.89%)
Feb 22, 2021 195.90 198.00 192.20 193.60 40,598 -6.10(-3.05%)
Feb 19, 2021 199.10 202.60 198.50 199.70 45,150 +0.40(+0.20%)
Feb 18, 2021 194.50 199.80 193.10 199.30 30,081 -1.10(-0.55%)
Feb 17, 2021 200.40 202.00 193.30 200.40 78,865 -1.30(-0.64%)
Feb 16, 2021 200.40 206.80 199.20 201.70 102,076 +2.10(+1.05%)
Feb 12, 2021 203.40 203.70 194.10 199.60 70,920 +0.30(+0.15%)
Feb 11, 2021 201.50 208.10 198.70 199.30 113,128 -3.20(-1.58%)
Feb 10, 2021 205.90 210.00 199.40 202.50 89,534 -3.90(-1.89%)
Feb 09, 2021 200.80 207.00 198.40 206.40 53,701 +4.10(+2.03%)
Feb 08, 2021 197.40 208.70 195.00 202.30 74,544 -1.70(-0.83%)
Feb 05, 2021 197.00 205.90 193.50 204.00 116,190 +2.80(+1.39%)
Feb 04, 2021 209.10 215.70 200.00 201.20 50,401 -6.90(-3.32%)
Feb 03, 2021 216.10 219.40 207.80 208.10 83,616 -13.20(-5.96%)
Feb 02, 2021 218.00 226.60 216.50 221.30 34,785 +3.50(+1.61%)
Feb 01, 2021 209.50 218.80 208.10 217.80 27,980 +12.60(+6.14%)
Jan 29, 2021 207.00 210.00 202.30 205.20 46,190 -1.60(-0.77%)
Jan 28, 2021 206.90 209.60 205.70 206.80 27,873 -0.50(-0.24%)
Jan 27, 2021 210.00 215.00 205.00 207.30 41,753 -9.90(-4.56%)
Jan 26, 2021 223.30 226.90 214.12 217.20 32,218 -6.50(-2.91%)
Jan 25, 2021 230.00 237.70 218.90 223.70 84,077 +0.90(+0.40%)
Jan 22, 2021 217.50 227.50 215.50 222.80 161,860 +4.60(+2.11%)
Jan 21, 2021 215.90 221.84 210.30 218.20 38,360 +3.20(+1.49%)
Jan 20, 2021 225.00 228.60 208.70 215.00 101,921 -9.80(-4.36%)
Jan 19, 2021 218.00 227.90 217.39 224.80 78,189 +9.70(+4.51%)
Jan 15, 2021 223.30 223.35 207.80 215.10 52,240 -8.20(-3.67%)
Jan 14, 2021 226.30 249.50 222.80 223.30 93,057 -1.60(-0.71%)
Jan 13, 2021 222.30 232.10 220.00 224.90 148,728 +2.50(+1.12%)
Jan 12, 2021 216.00 223.80 213.80 222.40 24,688 +6.40(+2.96%)
Jan 11, 2021 220.80 225.90 214.25 216.00 28,475 -7.60(-3.40%)
Jan 08, 2021 219.40 223.80 217.00 223.60 50,890 +2.10(+0.95%)
Jan 07, 2021 211.60 221.80 210.10 221.50 40,905 +8.40(+3.94%)
Jan 06, 2021 207.30 213.10 203.20 213.10 45,631 +7.00(+3.40%)
Jan 05, 2021 200.00 210.75 200.00 206.10 47,275 +5.20(+2.59%)
Jan 04, 2021 198.20 201.10 193.80 200.90 52,501 +3.80(+1.93%)
Dec 31, 2020 197.10 197.10 197.10 19,163 -14.60(-6.90%)
Dec 30, 2020 205.20 212.20 205.20 211.70 19,163 +7.50(+3.67%)
Dec 29, 2020 205.00 212.60 203.00 204.20 41,723 -0.30(-0.15%)
Dec 28, 2020 208.60 209.65 199.70 204.50 32,958 -5.00(-2.39%)
Dec 24, 2020 214.60 214.60 208.20 209.50 12,880 -3.50(-1.64%)
Dec 23, 2020 225.00 228.20 213.00 213.00 26,757 -10.30(-4.61%)
Dec 22, 2020 230.00 231.90 222.50 223.30 37,057 -6.30(-2.74%)
Dec 21, 2020 220.00 230.00 218.00 229.60 70,625 +7.80(+3.52%)
Dec 18, 2020 220.00 222.90 216.00 221.80 102,820 +3.60(+1.65%)
Dec 17, 2020 212.90 218.20 210.00 218.20 37,612 +7.90(+3.76%)
Dec 16, 2020 206.30 213.70 206.30 210.30 21,901 +6.00(+2.94%)
Dec 15, 2020 223.80 224.10 204.10 204.30 45,821 -20.10(-8.96%)
Dec 14, 2020 208.60 225.20 205.40 224.40 82,140 +17.50(+8.46%)
Dec 11, 2020 205.00 209.30 205.00 206.90 8,580 +1.10(+0.53%)
Dec 10, 2020 205.70 210.60 204.70 205.80 12,260 +0.20(+0.10%)
Dec 09, 2020 205.00 211.10 204.00 205.60 27,140 -0.40(-0.19%)
Dec 08, 2020 207.30 210.90 204.40 206.00 23,331 -1.90(-0.91%)
Dec 07, 2020 208.00 209.90 204.20 207.90 16,024 -0.30(-0.14%)
Dec 04, 2020 211.80 213.10 203.30 208.20 30,750 -3.30(-1.56%)
Dec 03, 2020 218.00 218.00 208.40 211.50 43,291 -6.50(-2.98%)
Dec 02, 2020 208.00 218.10 201.42 218.00 63,509 +7.30(+3.46%)
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.