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

Celsius Holdings Inc (NQ: CELH )

73.16 +1.52 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 83.43 83.27 83.25 82.92 3,356,027 -0.51(-0.61%)
Mar 27, 2024 91.37 91.51 83.03 83.43 6,313,267 -7.79(-8.54%)
Mar 26, 2024 93.03 94.67 90.92 91.22 1,602,696 -0.40(-0.44%)
Mar 25, 2024 92.82 95.63 91.51 91.62 1,865,400 -0.84(-0.91%)
Mar 22, 2024 91.26 93.58 90.88 92.46 1,837,071 +1.51(+1.66%)
Mar 21, 2024 91.62 93.73 90.51 90.95 2,291,051 +0.28(+0.31%)
Mar 20, 2024 86.68 90.78 85.50 90.67 2,523,330 +4.30(+4.98%)
Mar 19, 2024 87.17 87.79 84.90 86.37 4,157,132 -3.17(-3.54%)
Mar 18, 2024 92.93 93.19 88.30 89.54 3,495,273 -3.36(-3.62%)
Mar 15, 2024 92.66 94.00 90.83 92.90 4,014,730 -0.56(-0.60%)
Mar 14, 2024 96.53 99.62 92.02 93.46 5,154,710 -2.65(-2.76%)
Mar 13, 2024 92.58 96.63 92.50 96.11 5,754,711 +5.04(+5.53%)
Mar 12, 2024 86.54 91.36 85.76 91.07 4,118,714 +5.76(+6.75%)
Mar 11, 2024 87.98 88.20 82.37 85.31 5,256,734 -3.58(-4.03%)
Mar 08, 2024 90.06 91.07 87.55 88.89 4,278,373 -0.67(-0.75%)
Mar 07, 2024 87.86 90.25 87.54 89.56 4,138,270 +2.07(+2.37%)
Mar 06, 2024 87.82 88.74 84.35 87.49 4,099,407 +0.76(+0.88%)
Mar 05, 2024 85.90 88.58 83.57 86.73 7,014,343 -0.11(-0.13%)
Mar 04, 2024 79.98 87.25 79.38 86.84 10,781,770 +7.57(+9.55%)
Mar 01, 2024 81.00 85.56 76.85 79.27 15,424,808 -2.35(-2.88%)
Feb 29, 2024 63.91 82.75 63.65 81.62 31,470,400 +13.85(+20.44%)
Feb 28, 2024 67.95 68.55 66.80 67.77 12,740,562 +0.25(+0.37%)
Feb 27, 2024 66.75 68.00 65.53 67.52 7,437,083 +1.96(+2.99%)
Feb 26, 2024 64.69 66.37 63.95 65.56 4,196,173 +1.51(+2.36%)
Feb 23, 2024 64.00 64.45 62.42 64.05 2,701,304 -0.08(-0.12%)
Feb 22, 2024 62.17 64.89 62.17 64.13 2,796,484 +2.94(+4.80%)
Feb 21, 2024 63.20 63.45 60.95 61.19 3,275,830 -2.37(-3.73%)
Feb 20, 2024 64.52 65.16 62.70 63.56 3,429,432 -0.85(-1.32%)
Feb 16, 2024 63.30 64.98 62.83 64.41 3,538,512 +1.02(+1.61%)
Feb 15, 2024 63.18 64.10 62.20 63.39 3,136,544 +0.83(+1.33%)
Feb 14, 2024 61.23 63.94 60.50 62.56 5,544,697 +2.68(+4.48%)
Feb 13, 2024 57.00 60.48 56.27 59.88 3,368,740 +0.63(+1.06%)
Feb 12, 2024 58.54 60.26 58.08 59.25 3,057,020 +0.86(+1.47%)
Feb 09, 2024 59.49 59.54 57.66 58.39 2,520,894 -0.32(-0.55%)
Feb 08, 2024 57.97 59.05 57.51 58.71 2,758,677 +0.94(+1.63%)
Feb 07, 2024 55.80 57.87 55.38 57.77 3,379,508 +1.97(+3.53%)
Feb 06, 2024 53.17 56.70 53.05 55.80 5,686,439 +2.59(+4.87%)
Feb 05, 2024 52.54 53.23 50.29 53.21 3,807,362 -0.14(-0.26%)
Feb 02, 2024 51.57 53.79 50.90 53.35 4,197,694 +2.25(+4.40%)
Feb 01, 2024 50.00 51.77 49.56 51.10 2,850,153 +1.20(+2.40%)
Jan 31, 2024 50.73 51.36 49.46 49.90 3,793,907 -1.04(-2.04%)
Jan 30, 2024 52.00 52.32 50.94 50.94 3,005,148 -1.14(-2.19%)
Jan 29, 2024 52.46 52.53 50.75 52.08 4,861,838 -0.34(-0.65%)
Jan 26, 2024 53.50 53.57 52.09 52.42 2,864,031 -0.88(-1.65%)
Jan 25, 2024 52.95 54.33 52.52 53.30 2,860,887 +0.43(+0.81%)
Jan 24, 2024 53.08 53.56 51.90 52.87 3,669,791 -0.17(-0.32%)
Jan 23, 2024 52.70 53.81 51.86 53.04 4,132,035 +0.38(+0.73%)
Jan 22, 2024 54.01 54.67 52.03 52.66 8,739,432 +0.66(+1.28%)
Jan 19, 2024 57.50 57.50 51.68 51.99 17,038,372 -7.59(-12.74%)
Jan 18, 2024 60.41 61.49 58.56 59.58 3,524,872 -0.29(-0.48%)
Jan 17, 2024 59.63 60.10 58.13 59.87 2,992,237 -0.10(-0.17%)
Jan 16, 2024 60.62 61.26 59.53 59.97 3,147,025 -0.38(-0.63%)
Jan 12, 2024 59.61 62.05 59.42 60.35 3,592,772 +1.29(+2.18%)
Jan 11, 2024 59.81 60.65 57.32 59.06 3,575,922 -0.73(-1.22%)
Jan 10, 2024 58.70 60.21 58.05 59.79 3,736,036 +1.71(+2.94%)
Jan 09, 2024 58.03 60.70 57.71 58.08 5,517,005 -0.07(-0.12%)
Jan 08, 2024 57.11 58.16 54.02 58.15 4,162,758 +0.87(+1.52%)
Jan 05, 2024 56.35 59.33 55.61 57.28 3,797,874 +0.73(+1.29%)
Jan 04, 2024 55.60 58.66 54.62 56.55 4,769,052 +1.19(+2.15%)
Jan 03, 2024 58.68 59.68 55.14 55.36 4,931,440 -3.67(-6.22%)
Jan 02, 2024 54.06 59.14 53.03 59.03 6,339,516 +4.51(+8.27%)
Dec 29, 2023 55.36 56.03 54.25 54.52 2,703,525 -0.93(-1.68%)
Dec 28, 2023 55.65 56.63 54.80 55.45 3,449,374 -0.27(-0.48%)
Dec 27, 2023 53.11 56.12 53.11 55.72 5,651,248 +2.77(+5.23%)
Dec 26, 2023 50.01 53.40 49.69 52.95 4,271,041 +2.91(+5.82%)
Dec 22, 2023 50.40 51.32 49.93 50.04 2,030,612 -0.25(-0.50%)
Dec 21, 2023 49.60 50.65 49.51 50.29 2,104,195 +1.20(+2.44%)
Dec 20, 2023 50.51 50.80 48.94 49.09 4,596,689 -1.90(-3.73%)
Dec 19, 2023 50.12 51.93 50.08 50.99 2,844,567 +1.23(+2.47%)
Dec 18, 2023 49.75 50.58 49.10 49.76 2,965,695 +0.08(+0.16%)
Dec 15, 2023 51.13 51.80 49.00 49.68 5,890,940 -1.22(-2.40%)
Dec 14, 2023 52.76 54.12 50.65 50.90 5,140,905 -0.99(-1.91%)
Dec 13, 2023 49.19 52.09 48.70 51.89 4,312,060 +2.76(+5.62%)
Dec 12, 2023 49.60 49.95 48.11 49.13 3,992,759 -0.56(-1.13%)
Dec 11, 2023 50.89 50.95 49.22 49.69 3,500,596 -1.21(-2.38%)
Dec 08, 2023 50.68 51.30 50.10 50.90 3,450,653 -0.06(-0.12%)
Dec 07, 2023 51.06 51.07 49.30 50.96 3,840,655 -0.26(-0.51%)
Dec 06, 2023 51.65 52.21 51.15 51.22 3,202,419 -0.78(-1.50%)
Dec 05, 2023 51.77 53.77 51.77 52.00 3,392,057 -0.36(-0.69%)
Dec 04, 2023 52.00 54.46 51.83 52.36 4,755,100 +0.37(+0.71%)
Dec 01, 2023 49.10 52.27 48.91 51.99 4,385,582 +2.48(+5.01%)
Nov 30, 2023 50.65 50.94 48.30 49.51 12,502,539 -1.09(-2.15%)
Nov 29, 2023 52.51 53.25 50.39 50.60 4,554,200 -1.65(-3.16%)
Nov 28, 2023 53.30 53.85 52.10 52.25 3,908,611 -1.44(-2.68%)
Nov 27, 2023 53.59 54.92 53.45 53.69 3,114,428 +0.13(+0.24%)
Nov 24, 2023 53.79 54.66 53.28 53.56 1,502,154 -0.36(-0.67%)
Nov 22, 2023 52.57 54.75 52.57 53.92 3,616,868 +1.63(+3.12%)
Nov 21, 2023 53.70 55.23 52.12 52.29 4,688,655 -1.89(-3.49%)
Nov 20, 2023 49.86 54.36 49.61 54.18 7,137,637 +4.21(+8.43%)
Nov 17, 2023 50.13 50.90 49.53 49.97 3,657,721 -0.07(-0.14%)
Nov 16, 2023 51.53 52.56 49.19 50.04 6,168,299 -1.55(-3.00%)
Nov 15, 2023 52.86 52.88 49.96 51.59 8,002,111 -105.17(-67.09%)
Nov 14, 2023 165.08 165.50 147.04 156.76 6,056,469 -5.66(-3.48%)
Nov 13, 2023 172.69 173.43 162.31 162.42 1,991,565 -10.08(-5.84%)
Nov 10, 2023 173.92 177.25 169.74 172.50 1,555,349 -1.86(-1.07%)
Nov 09, 2023 181.22 182.93 171.73 174.36 1,822,376 -4.91(-2.74%)
Nov 08, 2023 178.00 188.77 171.05 179.27 3,500,719 +5.11(+2.93%)
Nov 07, 2023 182.42 188.98 167.50 174.16 7,032,078 -2.74(-1.55%)
Nov 06, 2023 179.55 185.50 172.20 176.90 4,261,651 +2.35(+1.35%)
Nov 03, 2023 169.82 177.75 165.50 174.55 2,655,682 +12.54(+7.74%)
Nov 02, 2023 159.25 163.23 158.11 162.01 1,527,164 +6.78(+4.37%)
Nov 01, 2023 152.74 155.32 150.50 155.23 1,371,854 +3.14(+2.06%)
Oct 31, 2023 160.00 160.76 150.42 152.09 1,915,347 -8.95(-5.56%)
Oct 30, 2023 162.10 164.59 160.47 161.04 863,270 +1.22(+0.76%)
Oct 27, 2023 161.98 165.51 158.87 159.82 1,097,995 -0.56(-0.35%)
Oct 26, 2023 165.59 166.44 156.65 160.38 1,303,598 -7.31(-4.36%)
Oct 25, 2023 172.09 173.50 167.18 167.69 1,239,587 -3.24(-1.90%)
Oct 24, 2023 165.76 172.82 165.25 170.93 780,245 +7.05(+4.30%)
Oct 23, 2023 161.73 168.12 159.06 163.88 1,100,291 +1.86(+1.15%)
Oct 20, 2023 170.11 172.51 160.69 162.02 1,296,301 -9.91(-5.76%)
Oct 19, 2023 173.22 175.39 170.92 171.93 898,015 -0.13(-0.08%)
Oct 18, 2023 172.88 174.86 170.63 172.06 1,003,080 -1.96(-1.13%)
Oct 17, 2023 166.58 175.63 166.11 174.02 1,366,424 +6.83(+4.09%)
Oct 16, 2023 164.50 169.51 161.04 167.19 851,871 +3.52(+2.15%)
Oct 13, 2023 158.76 163.70 158.08 163.67 778,064 +4.91(+3.09%)
Oct 12, 2023 166.38 166.40 157.67 158.76 911,866 -6.99(-4.22%)
Oct 11, 2023 168.48 169.96 163.26 165.75 891,648 -1.28(-0.77%)
Oct 10, 2023 161.47 169.14 161.00 167.03 1,562,706 +8.45(+5.33%)
Oct 09, 2023 152.34 158.76 151.54 158.58 1,164,162 +4.47(+2.90%)
Oct 06, 2023 150.50 154.51 150.01 154.11 1,031,309 +0.96(+0.63%)
Oct 05, 2023 155.11 155.98 151.89 153.15 1,133,852 -3.46(-2.21%)
Oct 04, 2023 162.16 163.22 153.36 156.61 1,864,776 -4.51(-2.80%)
Oct 03, 2023 172.58 173.06 158.62 161.12 1,644,949 -12.88(-7.40%)
Oct 02, 2023 172.24 176.57 170.95 174.00 834,990 +2.40(+1.40%)
Sep 29, 2023 175.20 175.92 171.43 171.60 851,058 -1.48(-0.86%)
Sep 28, 2023 173.23 175.97 172.39 173.08 905,832 +0.84(+0.49%)
Sep 27, 2023 168.06 173.38 167.67 172.24 1,140,563 +4.71(+2.81%)
Sep 26, 2023 168.59 170.23 166.79 167.53 899,499 -2.80(-1.64%)
Sep 25, 2023 165.97 171.48 169.69 170.33 897,054 +2.79(+1.67%)
Sep 22, 2023 171.00 172.94 167.35 167.54 1,075,970 -2.74(-1.61%)
Sep 21, 2023 178.24 181.16 168.49 170.28 2,562,451 -11.13(-6.14%)
Sep 20, 2023 198.11 198.11 180.76 181.41 2,362,142 -16.48(-8.33%)
Sep 19, 2023 198.30 200.77 195.84 197.89 876,732 -1.03(-0.52%)
Sep 18, 2023 197.78 201.55 197.00 198.92 863,935 +1.39(+0.70%)
Sep 15, 2023 203.28 206.43 195.05 197.53 2,751,125 -4.41(-2.18%)
Sep 14, 2023 201.37 204.56 199.37 201.94 808,798 +1.38(+0.69%)
Sep 13, 2023 200.63 206.50 198.91 200.56 948,694 -0.57(-0.28%)
Sep 12, 2023 198.35 202.72 197.39 201.13 970,290 +1.70(+0.85%)
Sep 11, 2023 205.22 205.24 198.80 199.43 850,939 -2.20(-1.09%)
Sep 08, 2023 205.00 206.85 201.02 201.63 898,363 -3.63(-1.77%)
Sep 07, 2023 199.45 206.14 197.66 205.26 1,200,394 +4.92(+2.46%)
Sep 06, 2023 197.23 202.69 197.21 200.34 1,046,638 +2.98(+1.51%)
Sep 05, 2023 194.56 200.34 190.50 197.36 1,182,551 +3.14(+1.62%)
Sep 01, 2023 197.48 198.45 191.46 194.22 870,070 -1.82(-0.93%)
Aug 31, 2023 194.01 196.59 192.43 196.04 1,212,270 +2.03(+1.05%)
Aug 30, 2023 187.75 194.35 187.75 194.01 974,042 +6.20(+3.30%)
Aug 29, 2023 183.75 188.88 183.51 187.81 1,542,686 +5.68(+3.12%)
Aug 28, 2023 183.07 183.50 180.29 182.13 502,340 +0.14(+0.08%)
Aug 25, 2023 179.02 182.42 176.19 181.99 839,574 +4.37(+2.46%)
Aug 24, 2023 180.34 181.65 176.34 177.62 748,811 -2.73(-1.52%)
Aug 23, 2023 177.97 185.05 177.14 180.35 1,013,167 +2.34(+1.32%)
Aug 22, 2023 179.98 181.83 176.95 178.01 756,264 +0.49(+0.28%)
Aug 21, 2023 175.27 179.95 174.01 177.52 1,195,056 +2.73(+1.56%)
Aug 18, 2023 168.26 176.40 167.16 174.79 1,067,955 +5.44(+3.21%)
Aug 17, 2023 179.60 179.90 169.12 169.35 1,539,970 -9.80(-5.47%)
Aug 16, 2023 183.00 183.50 178.14 179.15 1,080,734 -3.59(-1.96%)
Aug 15, 2023 179.41 183.68 177.04 182.74 1,987,278 -0.26(-0.14%)
Aug 14, 2023 176.28 183.06 174.00 183.00 1,953,389 +7.94(+4.54%)
Aug 11, 2023 172.72 176.49 170.01 175.06 1,346,081 +2.09(+1.21%)
Aug 10, 2023 175.19 178.76 168.84 172.97 2,308,343 +0.31(+0.18%)
Aug 09, 2023 171.50 175.85 160.55 172.67 5,463,681 +29.31(+20.45%)
Aug 08, 2023 143.11 146.59 140.18 143.36 2,690,869 +0.14(+0.10%)
Aug 07, 2023 142.50 145.45 137.18 143.22 1,457,379 +0.61(+0.43%)
Aug 04, 2023 143.37 146.16 141.16 142.61 975,654 -0.75(-0.52%)
Aug 03, 2023 139.50 145.82 139.50 143.36 877,650 +4.02(+2.89%)
Aug 02, 2023 140.26 141.25 135.69 139.34 1,267,677 -3.09(-2.17%)
Aug 01, 2023 143.52 145.98 141.94 142.43 734,589 -2.27(-1.57%)
Jul 31, 2023 148.77 151.84 141.60 144.70 1,619,262 -2.78(-1.89%)
Jul 28, 2023 147.53 149.06 145.78 147.48 584,232 +3.05(+2.11%)
Jul 27, 2023 149.54 149.54 143.48 144.43 688,925 -2.92(-1.98%)
Jul 26, 2023 146.06 150.88 145.35 147.35 910,018 +0.71(+0.48%)
Jul 25, 2023 143.42 147.43 143.11 146.64 933,660 +3.24(+2.26%)
Jul 24, 2023 143.30 147.34 141.46 143.40 853,646 +0.02(+0.01%)
Jul 21, 2023 144.97 145.31 142.80 143.38 566,651 -0.13(-0.09%)
Jul 20, 2023 144.90 145.37 141.66 143.51 622,104 -1.79(-1.23%)
Jul 19, 2023 143.44 146.30 141.68 145.30 1,042,816 +0.76(+0.53%)
Jul 18, 2023 151.91 151.91 143.52 144.54 1,712,853 -7.37(-4.85%)
Jul 17, 2023 153.11 157.28 151.68 151.91 1,058,916 -1.20(-0.78%)
Jul 14, 2023 148.85 154.60 148.12 153.11 1,767,188 +4.40(+2.96%)
Jul 13, 2023 150.69 155.00 148.31 148.71 1,022,147 -1.13(-0.75%)
Jul 12, 2023 147.02 152.20 145.52 149.84 1,095,007 +4.05(+2.78%)
Jul 11, 2023 149.07 150.43 141.09 145.79 1,312,681 -3.73(-2.49%)
Jul 10, 2023 146.65 151.00 146.65 149.52 862,611 +3.51(+2.40%)
Jul 07, 2023 146.97 149.16 145.77 146.01 720,089 -0.04(-0.03%)
Jul 06, 2023 146.10 148.58 143.43 146.05 1,096,318 -1.79(-1.21%)
Jul 05, 2023 148.77 149.74 146.81 147.84 627,340 -0.43(-0.29%)
Jul 03, 2023 149.20 150.23 146.32 148.27 429,702 -0.92(-0.62%)
Jun 30, 2023 149.25 152.75 148.89 149.19 843,923 +0.36(+0.24%)
Jun 29, 2023 150.35 152.18 148.52 148.83 643,400 -1.52(-1.01%)
Jun 28, 2023 149.95 153.94 149.84 150.35 852,691 -0.36(-0.24%)
Jun 27, 2023 146.43 151.39 146.43 150.71 1,152,406 +3.55(+2.41%)
Jun 26, 2023 149.86 151.99 145.44 147.16 1,246,168 -2.94(-1.96%)
Jun 23, 2023 148.00 153.46 147.23 150.10 7,982,873 +2.23(+1.51%)
Jun 22, 2023 141.41 149.97 141.41 147.87 1,580,326 +7.40(+5.27%)
Jun 21, 2023 141.00 143.24 139.54 140.47 750,557 -0.89(-0.63%)
Jun 20, 2023 144.43 147.18 140.65 141.36 952,126 -3.08(-2.13%)
Jun 16, 2023 146.53 148.00 143.40 144.44 861,498 -0.31(-0.21%)
Jun 15, 2023 142.72 145.49 140.85 144.75 950,382 +1.69(+1.18%)
Jun 14, 2023 147.00 148.31 140.17 143.06 1,760,107 -6.43(-4.30%)
Jun 13, 2023 145.37 150.35 143.52 149.49 1,595,750 +5.38(+3.73%)
Jun 12, 2023 140.56 145.41 139.90 144.11 865,346 +4.92(+3.53%)
Jun 09, 2023 141.57 143.25 138.93 139.19 727,189 -1.81(-1.28%)
Jun 08, 2023 137.61 141.42 136.18 141.00 1,064,449 +2.97(+2.15%)
Jun 07, 2023 143.87 145.93 137.79 138.03 1,241,914 -4.18(-2.94%)
Jun 06, 2023 143.22 146.80 141.81 142.21 1,324,674 -1.73(-1.20%)
Jun 05, 2023 138.52 147.90 138.44 143.94 1,863,045 +5.77(+4.18%)
Jun 02, 2023 136.26 140.39 135.25 138.17 1,600,946 +4.88(+3.66%)
Jun 01, 2023 126.01 136.71 125.61 133.29 2,242,623 +7.76(+6.18%)
May 31, 2023 124.30 126.43 122.62 125.53 1,360,887 +0.97(+0.78%)
May 30, 2023 127.89 128.80 124.31 124.56 823,301 -1.88(-1.49%)
May 26, 2023 129.36 129.86 125.25 126.44 945,852 -2.67(-2.07%)
May 25, 2023 131.50 132.73 127.89 129.11 753,673 -2.32(-1.77%)
May 24, 2023 128.21 132.15 126.51 131.43 1,412,480 +1.82(+1.40%)
May 23, 2023 131.70 133.15 128.40 129.61 1,513,205 -1.61(-1.23%)
May 22, 2023 132.35 135.20 130.98 131.22 1,023,161 -0.45(-0.34%)
May 19, 2023 135.53 135.53 131.14 131.67 966,324 -1.71(-1.28%)
May 18, 2023 132.32 138.80 131.50 133.38 1,573,797 +0.25(+0.19%)
May 17, 2023 132.30 133.74 130.31 133.13 819,477 +0.87(+0.66%)
May 16, 2023 132.13 133.38 129.82 132.26 1,149,826 +0.70(+0.53%)
May 15, 2023 129.73 132.33 127.64 131.56 1,061,227 +1.73(+1.33%)
May 12, 2023 131.12 135.19 128.76 129.83 1,751,340 -0.38(-0.29%)
May 11, 2023 129.95 130.99 126.10 130.21 1,939,384 +1.92(+1.50%)
May 10, 2023 118.50 134.50 118.50 128.29 6,957,652 +21.17(+19.76%)
May 09, 2023 105.71 107.44 104.23 107.12 1,497,903 +0.23(+0.22%)
May 08, 2023 103.90 107.32 103.01 106.89 1,046,859 +2.63(+2.52%)
May 05, 2023 100.82 105.83 100.82 104.26 1,072,187 +4.22(+4.22%)
May 04, 2023 100.45 102.33 98.97 100.04 719,945 +0.21(+0.21%)
May 03, 2023 100.26 101.69 99.59 99.83 817,050 +0.32(+0.32%)
May 02, 2023 100.57 101.79 96.86 99.51 1,647,057 -3.84(-3.72%)
May 01, 2023 96.17 103.71 96.17 103.35 1,581,738 +7.78(+8.14%)
Apr 28, 2023 92.24 95.70 89.76 95.57 930,301 +2.52(+2.71%)
Apr 27, 2023 92.00 93.85 91.35 93.05 717,217 +1.19(+1.30%)
Apr 26, 2023 91.67 94.96 91.00 91.86 960,977 +1.88(+2.09%)
Apr 25, 2023 91.65 92.83 89.72 89.98 489,684 -2.50(-2.70%)
Apr 24, 2023 90.62 92.57 90.62 92.48 736,292 +1.90(+2.10%)
Apr 21, 2023 90.54 92.30 89.25 90.58 979,546 +0.56(+0.62%)
Apr 20, 2023 88.27 91.44 88.27 90.02 1,078,254 +0.53(+0.59%)
Apr 19, 2023 87.03 89.60 84.29 89.49 1,058,399 +1.80(+2.05%)
Apr 18, 2023 87.65 88.12 84.90 87.69 737,479 +0.26(+0.30%)
Apr 17, 2023 87.09 89.04 86.83 87.43 758,477 +0.51(+0.59%)
Apr 14, 2023 86.83 88.28 85.78 86.92 438,840 -0.44(-0.50%)
Apr 13, 2023 87.04 88.65 86.76 87.36 619,421 +1.29(+1.50%)
Apr 12, 2023 87.54 87.75 85.50 86.07 486,578 -0.82(-0.94%)
Apr 11, 2023 87.28 88.00 86.55 86.89 512,985 -0.11(-0.13%)
Apr 10, 2023 85.77 87.46 84.25 87.00 521,836 +0.29(+0.33%)
Apr 06, 2023 87.86 88.47 86.38 86.71 511,966 -1.65(-1.87%)
Apr 05, 2023 89.09 89.50 86.68 88.36 521,834 -1.55(-1.72%)
Apr 04, 2023 92.15 92.99 89.28 89.91 499,695 -2.23(-2.42%)
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.