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

Sea Ltd ADR (NY: SE )

62.86 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 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 53.61 54.02 52.42 53.71 5,247,773 +0.14(+0.26%)
Mar 27, 2024 55.26 55.62 53.12 53.57 6,877,596 -1.99(-3.58%)
Mar 26, 2024 54.85 56.69 54.75 55.56 5,372,047 +0.91(+1.67%)
Mar 25, 2024 55.00 55.77 54.15 54.65 3,539,552 +0.18(+0.33%)
Mar 22, 2024 54.95 55.23 54.17 54.47 3,825,306 -0.08(-0.15%)
Mar 21, 2024 56.98 57.27 54.47 54.55 5,439,084 -1.44(-2.57%)
Mar 20, 2024 55.99 56.42 55.05 55.99 3,566,741 +0.00(+0.00%)
Mar 19, 2024 56.61 56.90 54.21 55.99 6,892,624 -1.86(-3.22%)
Mar 18, 2024 58.58 59.40 57.34 57.85 4,068,959 -0.28(-0.48%)
Mar 15, 2024 59.32 60.04 58.03 58.13 6,975,699 -2.62(-4.31%)
Mar 14, 2024 62.39 63.25 60.10 60.75 7,684,207 +0.18(+0.30%)
Mar 13, 2024 58.15 61.37 58.02 60.57 7,711,292 +2.55(+4.40%)
Mar 12, 2024 59.00 59.40 57.63 58.02 5,320,871 -0.39(-0.67%)
Mar 11, 2024 57.74 59.40 57.45 58.41 4,868,895 +0.69(+1.20%)
Mar 08, 2024 60.00 60.13 57.40 57.72 7,225,429 -1.62(-2.73%)
Mar 07, 2024 59.13 59.65 57.84 59.34 7,166,691 +0.12(+0.20%)
Mar 06, 2024 57.23 59.62 56.90 59.22 14,846,942 +3.47(+6.22%)
Mar 05, 2024 54.45 55.94 53.55 55.75 12,978,586 +1.85(+3.43%)
Mar 04, 2024 56.00 58.00 49.76 53.90 34,700,304 +2.85(+5.58%)
Mar 01, 2024 49.25 51.45 48.71 51.05 13,112,883 +2.53(+5.21%)
Feb 29, 2024 48.49 49.49 48.14 48.52 8,148,596 +0.77(+1.61%)
Feb 28, 2024 46.06 49.38 46.06 47.75 10,247,886 +1.02(+2.18%)
Feb 27, 2024 45.91 47.94 45.43 46.73 6,352,715 +1.37(+3.02%)
Feb 26, 2024 44.83 45.48 44.71 45.36 4,344,365 +0.34(+0.76%)
Feb 23, 2024 44.28 45.64 43.27 45.02 5,684,436 +0.57(+1.28%)
Feb 22, 2024 44.67 45.30 43.68 44.45 4,801,274 +0.24(+0.54%)
Feb 21, 2024 44.35 44.64 43.74 44.21 3,858,943 -0.48(-1.07%)
Feb 20, 2024 45.45 45.98 44.21 44.69 5,282,370 -0.30(-0.67%)
Feb 16, 2024 44.69 46.06 44.22 44.99 7,490,142 +1.00(+2.27%)
Feb 15, 2024 43.17 44.35 43.10 43.99 4,413,179 +1.30(+3.05%)
Feb 14, 2024 42.55 42.75 41.76 42.69 3,983,073 +0.70(+1.67%)
Feb 13, 2024 41.73 42.87 41.60 41.99 4,250,671 -1.55(-3.56%)
Feb 12, 2024 43.71 44.64 43.34 43.54 4,595,911 +0.03(+0.07%)
Feb 09, 2024 43.34 43.77 42.69 43.51 4,257,003 +0.17(+0.39%)
Feb 08, 2024 43.41 43.85 42.68 43.34 5,161,302 -0.27(-0.62%)
Feb 07, 2024 42.50 43.77 42.19 43.61 4,899,448 +1.22(+2.88%)
Feb 06, 2024 42.49 42.52 41.10 42.39 6,803,720 +0.52(+1.24%)
Feb 05, 2024 41.17 42.19 41.05 41.87 7,160,360 -0.15(-0.36%)
Feb 02, 2024 40.83 42.54 40.59 42.02 9,608,837 +1.55(+3.83%)
Feb 01, 2024 38.55 40.53 38.32 40.47 8,916,511 +2.33(+6.11%)
Jan 31, 2024 38.26 39.28 38.10 38.14 5,310,198 -1.11(-2.83%)
Jan 30, 2024 40.43 40.79 38.97 39.25 5,049,864 -1.38(-3.40%)
Jan 29, 2024 39.54 40.65 39.17 40.63 5,291,058 +1.06(+2.68%)
Jan 26, 2024 39.26 40.33 38.89 39.57 5,478,761 +0.17(+0.43%)
Jan 25, 2024 39.54 40.12 39.07 39.40 4,090,389 +0.14(+0.36%)
Jan 24, 2024 39.21 40.17 38.97 39.26 6,994,669 +1.02(+2.67%)
Jan 23, 2024 38.25 39.77 38.01 38.24 6,417,364 +1.09(+2.93%)
Jan 22, 2024 36.02 37.48 35.64 37.15 7,378,463 +0.75(+2.06%)
Jan 19, 2024 35.87 36.43 34.87 36.40 6,610,290 +0.56(+1.56%)
Jan 18, 2024 35.07 35.85 32.25 35.84 7,738,717 +1.02(+2.93%)
Jan 17, 2024 34.99 35.07 34.35 34.82 9,969,402 -0.90(-2.52%)
Jan 16, 2024 35.43 36.29 34.92 35.72 7,344,346 -0.17(-0.47%)
Jan 12, 2024 37.21 37.44 35.80 35.89 9,034,603 -1.22(-3.29%)
Jan 11, 2024 38.58 39.05 37.06 37.11 5,916,727 -1.28(-3.33%)
Jan 10, 2024 37.78 38.66 37.61 38.39 5,352,126 +0.25(+0.66%)
Jan 09, 2024 38.10 38.40 37.61 38.14 4,618,665 -0.46(-1.19%)
Jan 08, 2024 37.63 38.88 37.36 38.60 4,872,923 +0.69(+1.82%)
Jan 05, 2024 37.94 38.61 37.45 37.91 5,229,093 +0.09(+0.24%)
Jan 04, 2024 38.29 38.57 37.62 37.82 4,780,664 -0.98(-2.53%)
Jan 03, 2024 37.88 39.24 37.66 38.80 6,943,029 +0.35(+0.91%)
Jan 02, 2024 40.00 40.19 38.36 38.45 8,338,932 -2.05(-5.06%)
Dec 29, 2023 40.42 41.90 40.40 40.50 9,287,783 +0.14(+0.35%)
Dec 28, 2023 40.50 41.05 39.55 40.36 7,158,812 +0.36(+0.90%)
Dec 27, 2023 39.68 41.47 39.57 40.00 10,625,723 +0.85(+2.17%)
Dec 26, 2023 38.68 39.33 38.30 39.15 5,457,768 +0.57(+1.48%)
Dec 22, 2023 37.94 39.52 37.52 38.58 10,640,495 +0.61(+1.61%)
Dec 21, 2023 35.85 38.19 35.36 37.97 18,405,954 +2.86(+8.15%)
Dec 20, 2023 36.60 37.05 35.07 35.11 11,358,949 -1.83(-4.95%)
Dec 19, 2023 36.80 37.09 36.06 36.94 9,908,422 +0.33(+0.90%)
Dec 18, 2023 35.80 37.00 35.46 36.61 12,509,825 +0.87(+2.43%)
Dec 15, 2023 38.00 38.00 35.74 35.74 20,762,564 -1.91(-5.07%)
Dec 14, 2023 38.25 38.64 36.62 37.65 15,640,145 +0.15(+0.40%)
Dec 13, 2023 38.55 38.66 37.23 37.50 8,718,548 -1.06(-2.75%)
Dec 12, 2023 38.06 38.70 37.49 38.56 6,977,828 +0.69(+1.82%)
Dec 11, 2023 35.55 38.08 35.20 37.87 23,026,190 -2.13(-5.33%)
Dec 08, 2023 39.28 40.13 39.05 40.00 6,535,869 +0.96(+2.46%)
Dec 07, 2023 38.00 39.30 37.74 39.04 4,155,479 +0.46(+1.19%)
Dec 06, 2023 38.51 38.99 38.27 38.58 6,840,796 +0.58(+1.53%)
Dec 05, 2023 37.30 38.57 36.82 38.00 11,095,142 -0.20(-0.52%)
Dec 04, 2023 37.10 38.22 36.83 38.20 9,810,112 +0.72(+1.92%)
Dec 01, 2023 36.08 37.77 35.65 37.48 10,411,938 +1.26(+3.48%)
Nov 30, 2023 36.92 37.03 36.05 36.22 8,132,501 -0.52(-1.42%)
Nov 29, 2023 39.70 40.08 36.66 36.74 18,142,020 -2.98(-7.50%)
Nov 28, 2023 36.79 40.30 36.79 39.72 14,686,378 +2.25(+6.00%)
Nov 27, 2023 36.50 37.72 36.02 37.47 8,041,850 +1.09(+3.00%)
Nov 24, 2023 37.36 37.46 36.26 36.38 8,187,799 -1.12(-2.99%)
Nov 22, 2023 38.50 38.68 37.22 37.50 6,884,940 -0.76(-1.99%)
Nov 21, 2023 38.50 38.58 37.46 38.26 4,793,260 -0.26(-0.67%)
Nov 20, 2023 37.50 38.73 36.95 38.52 10,331,357 +0.95(+2.53%)
Nov 17, 2023 37.74 37.98 36.74 37.57 5,632,370 -0.33(-0.87%)
Nov 16, 2023 37.44 38.39 36.84 37.90 9,218,725 -0.59(-1.53%)
Nov 15, 2023 36.88 39.70 36.68 38.49 23,225,320 +2.62(+7.30%)
Nov 14, 2023 42.16 42.56 35.59 35.87 43,285,048 -10.16(-22.07%)
Nov 13, 2023 45.50 46.60 44.85 46.03 10,918,193 +0.55(+1.21%)
Nov 10, 2023 44.15 45.81 44.00 45.48 7,100,345 +1.88(+4.31%)
Nov 09, 2023 44.75 45.18 43.56 43.60 5,964,949 -0.89(-2.00%)
Nov 08, 2023 43.82 44.50 42.27 44.49 5,002,054 -0.02(-0.04%)
Nov 07, 2023 44.99 45.04 43.91 44.51 2,714,892 +0.04(+0.09%)
Nov 06, 2023 45.92 46.33 43.80 44.47 3,770,518 -0.32(-0.71%)
Nov 03, 2023 42.57 45.11 42.00 44.79 5,727,247 +3.44(+8.32%)
Nov 02, 2023 41.70 42.24 40.64 41.35 3,797,424 +0.91(+2.25%)
Nov 01, 2023 41.31 41.48 39.12 40.44 6,326,400 -1.26(-3.02%)
Oct 31, 2023 41.18 41.83 40.57 41.70 2,364,284 +0.25(+0.60%)
Oct 30, 2023 40.59 41.48 40.34 41.45 3,419,007 +1.48(+3.70%)
Oct 27, 2023 40.58 41.40 39.67 39.97 4,276,142 -0.85(-2.08%)
Oct 26, 2023 41.50 42.21 40.00 40.82 8,752,614 -3.15(-7.16%)
Oct 25, 2023 44.39 44.47 43.40 43.97 3,399,057 -1.31(-2.89%)
Oct 24, 2023 45.48 46.61 45.06 45.28 3,721,888 +0.81(+1.82%)
Oct 23, 2023 43.78 44.69 43.01 44.47 4,568,490 -0.14(-0.31%)
Oct 20, 2023 44.80 44.84 43.53 44.61 4,050,518 -0.48(-1.06%)
Oct 19, 2023 45.43 45.98 45.03 45.09 4,155,604 -0.57(-1.25%)
Oct 18, 2023 46.00 47.25 45.60 45.66 3,740,055 -1.03(-2.21%)
Oct 17, 2023 45.65 48.39 45.24 46.69 6,366,957 +0.00(+0.00%)
Oct 16, 2023 45.11 46.80 44.76 46.69 6,566,980 +1.12(+2.46%)
Oct 13, 2023 45.13 47.19 45.13 45.57 8,836,494 +0.21(+0.46%)
Oct 12, 2023 44.91 45.77 44.55 45.36 6,712,280 +0.97(+2.19%)
Oct 11, 2023 45.05 45.66 43.82 44.39 7,414,567 +0.34(+0.77%)
Oct 10, 2023 42.04 45.14 41.70 44.05 6,900,537 +2.58(+6.22%)
Oct 09, 2023 41.40 42.08 40.72 41.47 5,232,389 -0.94(-2.22%)
Oct 06, 2023 42.00 43.43 41.88 42.41 4,948,567 +0.29(+0.69%)
Oct 05, 2023 41.55 42.30 40.15 42.12 5,516,365 +0.36(+0.86%)
Oct 04, 2023 42.00 42.19 40.64 41.76 7,778,517 -0.84(-1.97%)
Oct 03, 2023 43.90 44.66 42.50 42.60 8,784,202 -1.35(-3.07%)
Oct 02, 2023 42.88 44.35 42.51 43.95 6,119,894 +0.00(+0.00%)
Sep 29, 2023 43.89 44.96 43.54 43.95 9,964,288 +0.83(+1.92%)
Sep 28, 2023 42.37 43.44 41.61 43.12 10,104,888 +1.03(+2.45%)
Sep 27, 2023 41.45 43.70 41.00 42.09 21,218,298 +1.94(+4.83%)
Sep 26, 2023 39.66 40.93 39.62 40.15 12,063,324 -0.05(-0.12%)
Sep 25, 2023 36.37 41.37 40.06 40.20 28,873,230 +4.24(+11.79%)
Sep 22, 2023 36.91 37.25 35.71 35.96 7,469,451 +0.01(+0.03%)
Sep 21, 2023 36.00 36.34 35.06 35.95 10,880,232 -1.58(-4.21%)
Sep 20, 2023 38.56 38.67 37.41 37.53 5,782,484 -0.85(-2.21%)
Sep 19, 2023 38.00 38.68 37.53 38.38 5,366,196 +0.10(+0.26%)
Sep 18, 2023 38.77 38.97 38.03 38.28 4,456,346 -1.00(-2.55%)
Sep 15, 2023 40.08 40.45 39.14 39.28 6,882,273 -0.61(-1.53%)
Sep 14, 2023 39.72 40.09 39.32 39.89 7,734,599 +0.86(+2.20%)
Sep 13, 2023 38.24 39.04 37.40 39.03 6,282,424 +0.71(+1.85%)
Sep 12, 2023 38.00 38.68 37.91 38.32 3,432,468 +0.08(+0.21%)
Sep 11, 2023 39.08 39.13 38.01 38.24 4,136,721 -0.01(-0.03%)
Sep 08, 2023 38.50 38.77 37.54 38.25 5,305,137 -0.90(-2.30%)
Sep 07, 2023 38.17 39.40 37.83 39.15 5,395,055 -0.07(-0.18%)
Sep 06, 2023 37.28 40.12 37.20 39.22 12,008,482 +1.91(+5.12%)
Sep 05, 2023 37.63 37.95 37.12 37.31 6,977,687 -1.21(-3.14%)
Sep 01, 2023 37.69 38.60 37.53 38.52 7,126,506 +0.89(+2.37%)
Aug 31, 2023 39.22 39.29 37.13 37.63 7,853,719 -0.30(-0.79%)
Aug 30, 2023 37.25 38.01 37.00 37.93 5,906,558 +0.37(+0.99%)
Aug 29, 2023 37.00 37.58 36.78 37.56 6,412,818 +0.66(+1.79%)
Aug 28, 2023 36.57 37.47 36.38 36.90 6,926,229 +0.73(+2.02%)
Aug 25, 2023 35.35 36.49 35.15 36.17 11,837,816 +0.96(+2.73%)
Aug 24, 2023 36.71 36.76 34.87 35.21 12,106,900 -1.64(-4.45%)
Aug 23, 2023 36.49 37.38 36.25 36.85 8,541,518 +0.33(+0.90%)
Aug 22, 2023 38.41 38.61 36.48 36.52 11,569,740 -2.15(-5.56%)
Aug 21, 2023 38.55 38.90 37.61 38.67 8,381,548 -0.01(-0.03%)
Aug 18, 2023 38.00 39.20 37.33 38.68 10,975,762 -0.81(-2.05%)
Aug 17, 2023 40.93 41.08 39.14 39.49 11,698,391 -1.01(-2.49%)
Aug 16, 2023 39.12 41.28 38.01 40.50 23,332,728 -0.08(-0.20%)
Aug 15, 2023 45.10 45.60 40.11 40.58 52,281,408 -16.32(-28.68%)
Aug 14, 2023 56.54 57.08 55.72 56.90 7,816,581 -0.72(-1.25%)
Aug 11, 2023 57.54 58.80 57.06 57.62 7,441,385 +0.36(+0.63%)
Aug 10, 2023 57.61 58.59 56.80 57.26 5,431,524 +0.95(+1.69%)
Aug 09, 2023 57.40 57.51 56.14 56.31 3,631,193 -1.02(-1.78%)
Aug 08, 2023 57.25 57.66 56.57 57.33 4,779,974 -1.20(-2.05%)
Aug 07, 2023 59.79 60.08 58.16 58.53 3,216,218 -0.91(-1.53%)
Aug 04, 2023 62.28 62.28 59.01 59.44 4,802,861 -2.32(-3.76%)
Aug 03, 2023 60.70 62.32 60.70 61.76 3,259,531 +0.04(+0.06%)
Aug 02, 2023 64.01 64.20 60.76 61.72 5,209,536 -4.19(-6.36%)
Aug 01, 2023 65.34 66.15 65.01 65.91 3,071,766 -0.61(-0.92%)
Jul 31, 2023 65.68 67.08 64.37 66.52 5,520,630 +2.80(+4.39%)
Jul 28, 2023 62.50 63.84 62.20 63.72 5,232,648 +3.47(+5.76%)
Jul 27, 2023 63.37 63.63 59.83 60.25 4,355,436 -1.45(-2.35%)
Jul 26, 2023 61.94 62.92 61.34 61.70 2,783,778 +0.70(+1.15%)
Jul 25, 2023 62.71 63.54 60.87 61.00 2,730,744 -0.16(-0.26%)
Jul 24, 2023 60.04 61.51 59.22 61.16 4,335,285 -0.02(-0.03%)
Jul 21, 2023 60.85 62.48 60.39 61.18 2,981,165 +1.02(+1.70%)
Jul 20, 2023 61.55 61.98 59.71 60.16 3,620,067 -2.26(-3.62%)
Jul 19, 2023 62.60 63.90 62.17 62.42 3,339,393 +0.96(+1.56%)
Jul 18, 2023 63.41 63.71 61.05 61.46 2,922,818 -1.28(-2.04%)
Jul 17, 2023 62.23 63.21 61.61 62.74 2,655,704 +0.24(+0.38%)
Jul 14, 2023 62.43 63.19 61.56 62.50 3,634,199 -0.56(-0.89%)
Jul 13, 2023 63.06 63.75 62.50 63.06 5,121,370 +2.03(+3.33%)
Jul 12, 2023 61.01 61.84 60.71 61.03 5,545,726 +1.92(+3.25%)
Jul 11, 2023 58.00 59.48 57.22 59.11 6,305,145 +1.07(+1.84%)
Jul 10, 2023 54.65 58.33 54.38 58.04 5,415,291 +3.06(+5.57%)
Jul 07, 2023 54.53 55.81 54.34 54.98 3,623,417 -0.26(-0.47%)
Jul 06, 2023 56.59 56.59 54.47 55.24 5,404,693 -2.75(-4.74%)
Jul 05, 2023 57.04 58.67 56.27 57.99 3,990,019 +0.25(+0.43%)
Jul 03, 2023 58.50 59.50 57.33 57.74 3,155,976 -0.30(-0.52%)
Jun 30, 2023 56.80 58.70 56.40 58.04 5,587,256 +1.16(+2.04%)
Jun 29, 2023 57.15 57.47 56.52 56.88 3,333,471 -0.22(-0.39%)
Jun 28, 2023 56.91 57.48 56.23 57.10 5,448,685 -0.24(-0.42%)
Jun 27, 2023 57.74 58.08 56.88 57.34 4,425,022 +0.35(+0.61%)
Jun 26, 2023 58.65 58.86 56.59 56.99 4,608,326 -1.92(-3.26%)
Jun 23, 2023 58.19 58.99 57.77 58.91 4,025,946 -0.58(-0.97%)
Jun 22, 2023 59.97 60.00 58.92 59.49 3,284,767 -0.82(-1.36%)
Jun 21, 2023 61.03 61.19 59.68 60.31 2,862,895 -0.90(-1.47%)
Jun 20, 2023 61.13 62.41 60.93 61.21 2,952,394 -0.87(-1.40%)
Jun 16, 2023 63.47 63.55 61.33 62.08 4,709,317 -0.79(-1.26%)
Jun 15, 2023 63.06 63.51 61.41 62.87 5,463,727 -0.77(-1.21%)
Jun 14, 2023 66.00 66.10 62.69 63.64 4,507,363 -2.06(-3.14%)
Jun 13, 2023 66.08 66.39 64.13 65.70 5,011,253 +0.67(+1.03%)
Jun 12, 2023 63.99 65.69 63.92 65.03 3,606,439 +1.65(+2.60%)
Jun 09, 2023 63.99 64.97 63.01 63.38 3,517,430 -0.16(-0.25%)
Jun 08, 2023 61.70 64.16 61.05 63.54 5,493,827 +2.57(+4.22%)
Jun 07, 2023 62.00 62.80 60.30 60.97 4,764,462 -0.31(-0.51%)
Jun 06, 2023 58.05 61.32 58.01 61.28 5,742,621 +2.68(+4.57%)
Jun 05, 2023 58.76 59.92 58.11 58.60 4,285,603 -0.79(-1.33%)
Jun 02, 2023 59.58 60.60 58.58 59.39 4,677,720 +1.41(+2.43%)
Jun 01, 2023 56.75 58.80 56.05 57.98 6,090,919 +0.57(+0.99%)
May 31, 2023 57.38 59.30 56.62 57.41 9,794,322 -1.16(-1.98%)
May 30, 2023 60.72 61.27 58.03 58.57 6,360,402 -1.55(-2.58%)
May 26, 2023 60.19 61.74 59.52 60.12 6,617,854 -0.36(-0.60%)
May 25, 2023 63.30 63.49 59.68 60.48 7,385,846 -2.71(-4.29%)
May 24, 2023 63.01 63.66 62.62 63.19 5,908,666 -1.17(-1.82%)
May 23, 2023 67.45 67.67 64.15 64.36 10,865,085 -3.61(-5.31%)
May 22, 2023 70.00 70.26 67.76 67.97 6,184,895 -1.47(-2.12%)
May 19, 2023 70.57 71.41 69.44 69.44 5,866,718 -0.72(-1.03%)
May 18, 2023 72.41 72.46 69.80 70.16 6,041,378 -2.23(-3.08%)
May 17, 2023 71.35 74.85 71.30 72.39 9,204,012 -0.06(-0.08%)
May 16, 2023 79.50 79.57 70.77 72.45 26,419,040 -15.62(-17.74%)
May 15, 2023 86.12 88.39 85.79 88.07 5,100,185 +3.30(+3.89%)
May 12, 2023 85.33 86.50 83.31 84.77 3,743,156 -1.94(-2.24%)
May 11, 2023 85.96 87.38 85.25 86.71 3,677,232 +1.17(+1.37%)
May 10, 2023 85.00 86.39 84.51 85.54 2,757,303 +1.54(+1.83%)
May 09, 2023 83.00 85.83 82.86 84.00 4,316,605 -0.33(-0.39%)
May 08, 2023 85.00 85.96 82.38 84.33 5,764,837 +5.92(+7.55%)
May 05, 2023 77.51 79.45 77.10 78.41 3,010,206 +2.41(+3.17%)
May 04, 2023 74.90 76.12 74.49 76.00 1,368,342 +1.38(+1.85%)
May 03, 2023 73.73 76.22 73.01 74.62 1,901,475 +0.17(+0.23%)
May 02, 2023 75.19 75.83 73.92 74.45 2,110,711 -1.40(-1.85%)
May 01, 2023 75.11 76.92 74.97 75.85 1,747,657 -0.32(-0.42%)
Apr 28, 2023 74.20 76.91 73.35 76.17 2,431,187 +1.44(+1.93%)
Apr 27, 2023 74.71 75.68 73.74 74.73 2,730,789 +1.26(+1.71%)
Apr 26, 2023 76.62 76.88 72.81 73.47 3,098,120 -1.47(-1.96%)
Apr 25, 2023 76.84 78.10 74.33 74.94 3,769,515 -3.77(-4.79%)
Apr 24, 2023 79.16 80.77 78.18 78.71 2,309,055 -0.46(-0.58%)
Apr 21, 2023 78.46 79.42 77.67 79.17 2,069,209 +0.41(+0.52%)
Apr 20, 2023 79.00 80.22 77.99 78.76 3,604,033 -2.73(-3.35%)
Apr 19, 2023 81.15 82.20 79.78 81.49 1,711,941 -1.02(-1.24%)
Apr 18, 2023 83.54 84.24 81.55 82.51 2,995,634 -0.34(-0.41%)
Apr 17, 2023 83.84 84.31 82.68 82.85 2,785,718 -0.67(-0.80%)
Apr 14, 2023 83.35 85.30 82.48 83.52 1,962,013 -0.45(-0.54%)
Apr 13, 2023 83.28 85.31 83.06 83.97 2,632,215 +2.67(+3.28%)
Apr 12, 2023 83.29 83.91 80.78 81.30 2,963,820 -0.73(-0.89%)
Apr 11, 2023 83.88 84.24 80.38 82.03 4,375,745 -1.50(-1.80%)
Apr 10, 2023 82.57 83.67 81.66 83.53 3,162,912 -0.55(-0.65%)
Apr 06, 2023 84.32 84.68 82.32 84.08 3,686,122 -1.62(-1.89%)
Apr 05, 2023 87.99 87.99 84.41 85.70 3,150,678 -1.94(-2.21%)
Apr 04, 2023 88.80 88.84 86.56 87.64 2,872,712 -0.18(-0.20%)
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.