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

Elastic N.V. (NY: ESTC )

105.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2020 120.80 124.21 118.13 123.80 1,075,093 +4.39(+3.68%)
Nov 27, 2020 118.68 122.15 118.68 119.41 490,500 +0.23(+0.19%)
Nov 25, 2020 116.41 119.75 114.58 119.18 655,200 +3.44(+2.97%)
Nov 24, 2020 116.10 117.33 114.30 115.74 675,924 -0.40(-0.34%)
Nov 23, 2020 113.26 116.18 112.02 116.14 823,299 +3.18(+2.82%)
Nov 20, 2020 108.20 113.08 107.91 112.96 609,800 +4.72(+4.36%)
Nov 19, 2020 104.88 110.97 103.55 108.24 512,046 +4.00(+3.84%)
Nov 18, 2020 103.85 104.96 101.46 104.24 528,473 +0.75(+0.72%)
Nov 17, 2020 103.12 105.30 102.07 103.49 655,013 +1.84(+1.81%)
Nov 16, 2020 102.05 102.31 100.13 101.65 684,671 -0.63(-0.62%)
Nov 13, 2020 101.81 103.94 100.72 102.28 749,600 +0.97(+0.96%)
Nov 12, 2020 102.60 104.59 100.61 101.31 987,346 +0.31(+0.31%)
Nov 11, 2020 103.11 105.36 100.64 101.00 1,347,639 -0.65(-0.64%)
Nov 10, 2020 103.57 104.26 98.15 101.65 817,970 -3.28(-3.13%)
Nov 09, 2020 108.79 112.27 104.72 104.93 811,984 -7.57(-6.73%)
Nov 06, 2020 113.94 114.49 110.23 112.50 440,700 -1.74(-1.52%)
Nov 05, 2020 111.86 114.36 109.95 114.24 848,427 +6.25(+5.79%)
Nov 04, 2020 104.18 109.93 104.18 107.99 989,859 +8.01(+8.01%)
Nov 03, 2020 100.00 101.70 99.31 99.98 791,660 +0.74(+0.75%)
Nov 02, 2020 101.82 103.93 97.48 99.24 973,763 -2.17(-2.14%)
Oct 30, 2020 104.25 105.19 100.50 101.41 882,400 -3.84(-3.65%)
Oct 29, 2020 107.45 108.69 104.29 105.25 541,460 -0.79(-0.75%)
Oct 28, 2020 106.40 107.00 104.24 106.04 959,282 -1.86(-1.72%)
Oct 27, 2020 107.63 109.57 107.28 107.90 1,028,764 +1.45(+1.36%)
Oct 26, 2020 108.12 109.37 103.38 106.45 1,837,491 -2.55(-2.34%)
Oct 23, 2020 109.26 109.59 106.76 109.00 579,300 -0.49(-0.45%)
Oct 22, 2020 115.03 115.42 108.95 109.49 892,319 -4.76(-4.17%)
Oct 21, 2020 117.99 118.74 113.90 114.25 459,425 -2.93(-2.50%)
Oct 20, 2020 119.76 121.07 117.05 117.18 612,494 -2.12(-1.78%)
Oct 19, 2020 122.05 124.21 119.11 119.30 458,457 -1.18(-0.98%)
Oct 16, 2020 122.60 123.97 119.45 120.48 690,100 +0.34(+0.28%)
Oct 15, 2020 120.06 123.00 118.17 120.14 1,293,725 -4.00(-3.22%)
Oct 14, 2020 127.08 127.49 123.62 124.14 910,115 -1.52(-1.21%)
Oct 13, 2020 125.19 126.96 124.25 125.66 1,122,162 +0.66(+0.53%)
Oct 12, 2020 123.67 127.90 121.01 125.00 1,265,228 +2.70(+2.21%)
Oct 09, 2020 120.04 122.71 119.63 122.30 749,900 +3.06(+2.57%)
Oct 08, 2020 120.47 121.93 118.19 119.24 474,671 +0.18(+0.15%)
Oct 07, 2020 118.03 121.04 116.79 119.06 914,541 +3.11(+2.68%)
Oct 06, 2020 116.24 119.33 114.70 115.95 1,125,000 +2.43(+2.14%)
Oct 05, 2020 111.95 114.05 110.63 113.52 522,023 +2.66(+2.40%)
Oct 02, 2020 108.41 112.94 107.50 110.86 551,400 -0.97(-0.87%)
Oct 01, 2020 109.90 113.36 109.63 111.83 948,664 +3.94(+3.65%)
Sep 30, 2020 108.16 109.87 106.51 107.89 704,664 -0.58(-0.53%)
Sep 29, 2020 108.79 109.47 107.01 108.47 1,423,991 -0.29(-0.27%)
Sep 28, 2020 108.00 110.13 107.40 108.76 840,942 +2.37(+2.23%)
Sep 25, 2020 101.60 106.92 101.60 106.39 886,800 +1.68(+1.60%)
Sep 24, 2020 105.09 105.45 101.88 104.71 581,762 -0.57(-0.54%)
Sep 23, 2020 107.36 109.70 105.00 105.28 1,450,496 -3.00(-2.77%)
Sep 22, 2020 108.46 109.08 105.16 108.28 1,058,110 -0.17(-0.16%)
Sep 21, 2020 101.50 108.73 100.94 108.45 1,215,769 +5.25(+5.09%)
Sep 18, 2020 102.80 103.39 99.88 103.20 2,696,700 +0.91(+0.89%)
Sep 17, 2020 103.99 103.99 100.48 102.29 996,535 -3.81(-3.59%)
Sep 16, 2020 104.85 107.26 104.17 106.10 1,472,751 +2.34(+2.26%)
Sep 15, 2020 103.89 104.70 101.72 103.76 776,869 +1.09(+1.06%)
Sep 14, 2020 102.24 104.89 102.09 102.67 999,632 +1.88(+1.87%)
Sep 11, 2020 103.25 105.51 100.11 100.79 866,700 -1.09(-1.07%)
Sep 10, 2020 102.82 105.04 101.47 101.88 752,759 -0.18(-0.18%)
Sep 09, 2020 101.17 103.94 98.93 102.06 839,426 +2.28(+2.29%)
Sep 08, 2020 96.00 103.39 96.00 99.78 1,038,899 -0.36(-0.36%)
Sep 04, 2020 101.21 103.27 94.03 100.14 1,321,100 -1.78(-1.75%)
Sep 03, 2020 104.71 104.71 100.24 101.92 1,129,540 -4.47(-4.20%)
Sep 02, 2020 110.97 110.97 104.21 106.39 1,429,225 -3.53(-3.21%)
Sep 01, 2020 108.93 112.90 108.91 109.92 1,172,942 +1.34(+1.23%)
Aug 31, 2020 109.88 110.80 106.85 108.58 1,051,066 -1.81(-1.64%)
Aug 28, 2020 111.39 114.33 109.50 110.39 1,161,900 -0.77(-0.69%)
Aug 27, 2020 117.53 117.53 109.43 111.16 2,499,232 -1.82(-1.61%)
Aug 26, 2020 107.84 113.52 106.49 112.98 2,467,770 +8.65(+8.29%)
Aug 25, 2020 102.64 105.93 101.01 104.33 1,168,105 +0.98(+0.95%)
Aug 24, 2020 106.41 108.20 102.28 103.35 1,308,735 -2.59(-2.44%)
Aug 21, 2020 107.38 109.55 105.56 105.94 1,362,900 -1.04(-0.97%)
Aug 20, 2020 100.00 107.93 99.49 106.98 2,938,451 +9.68(+9.95%)
Aug 19, 2020 94.96 98.03 93.84 97.30 713,741 +3.77(+4.03%)
Aug 18, 2020 92.93 94.25 92.02 93.53 831,847 +0.88(+0.95%)
Aug 17, 2020 92.30 93.59 91.39 92.65 834,632 +1.18(+1.29%)
Aug 14, 2020 90.59 92.16 90.22 91.47 668,700 +1.81(+2.02%)
Aug 13, 2020 88.17 91.29 87.89 89.66 929,544 +2.58(+2.96%)
Aug 12, 2020 83.95 89.14 83.95 87.08 1,966,871 +3.23(+3.85%)
Aug 11, 2020 83.00 86.34 80.18 83.85 860,407 -0.09(-0.11%)
Aug 10, 2020 85.71 86.11 81.04 83.94 1,056,000 -1.41(-1.65%)
Aug 07, 2020 90.37 90.84 83.91 85.35 1,610,700 -6.16(-6.73%)
Aug 06, 2020 95.31 95.31 91.48 91.51 565,878 -3.22(-3.40%)
Aug 05, 2020 96.00 96.57 94.38 94.73 527,726 -0.94(-0.98%)
Aug 04, 2020 97.82 98.34 94.17 95.67 714,878 -2.25(-2.30%)
Aug 03, 2020 97.00 99.16 96.07 97.92 1,046,158 +1.73(+1.80%)
Jul 31, 2020 95.74 96.28 92.84 96.19 441,400 +1.57(+1.66%)
Jul 30, 2020 92.00 94.73 91.09 94.62 410,741 +1.20(+1.28%)
Jul 29, 2020 90.79 94.07 90.71 93.42 580,284 +3.54(+3.94%)
Jul 28, 2020 90.22 92.13 89.50 89.88 347,937 -0.56(-0.62%)
Jul 27, 2020 89.52 90.77 87.90 90.44 750,445 +1.62(+1.82%)
Jul 24, 2020 90.17 90.60 88.22 88.82 672,700 -2.53(-2.77%)
Jul 23, 2020 92.24 95.77 90.15 91.35 859,728 -0.49(-0.53%)
Jul 22, 2020 92.28 93.50 91.00 91.84 464,205 +0.14(+0.15%)
Jul 21, 2020 93.91 94.57 91.39 91.70 795,845 -1.28(-1.38%)
Jul 20, 2020 91.01 93.49 91.01 92.98 698,717 +2.62(+2.90%)
Jul 17, 2020 89.15 90.75 88.40 90.36 986,100 +1.94(+2.19%)
Jul 16, 2020 88.72 89.50 87.73 88.42 796,148 -1.34(-1.49%)
Jul 15, 2020 89.44 90.34 87.93 89.76 989,543 +0.83(+0.93%)
Jul 14, 2020 88.01 89.21 84.67 88.93 2,583,586 -0.77(-0.86%)
Jul 13, 2020 96.18 96.97 89.33 89.70 1,064,083 -5.53(-5.81%)
Jul 10, 2020 98.16 98.37 94.59 95.23 541,700 -3.09(-3.14%)
Jul 09, 2020 97.85 99.56 95.08 98.32 1,101,260 +1.73(+1.79%)
Jul 08, 2020 93.94 96.92 93.79 96.59 844,816 +3.27(+3.50%)
Jul 07, 2020 93.53 95.50 93.00 93.32 1,012,217 -0.22(-0.24%)
Jul 06, 2020 95.96 96.67 93.10 93.54 1,112,106 -1.04(-1.10%)
Jul 02, 2020 96.09 96.79 94.56 94.58 1,220,200 -0.14(-0.15%)
Jul 01, 2020 92.08 96.05 91.99 94.72 1,833,608 +2.51(+2.72%)
Jun 30, 2020 92.00 94.00 91.68 92.21 1,053,016 +0.45(+0.49%)
Jun 29, 2020 91.54 92.29 89.18 91.76 941,779 -0.35(-0.38%)
Jun 26, 2020 93.40 94.50 90.81 92.11 1,219,400 -0.86(-0.93%)
Jun 25, 2020 91.05 93.17 89.85 92.97 1,043,011 +1.82(+2.00%)
Jun 24, 2020 92.80 93.53 89.82 91.15 1,746,226 -1.71(-1.84%)
Jun 23, 2020 93.76 95.19 92.22 92.86 1,910,363 -0.61(-0.65%)
Jun 22, 2020 91.13 93.63 90.45 93.47 1,993,277 +2.80(+3.09%)
Jun 19, 2020 90.25 91.59 89.02 90.67 1,888,500 +1.16(+1.30%)
Jun 18, 2020 87.93 90.19 87.75 89.51 1,360,098 +1.78(+2.03%)
Jun 17, 2020 87.85 89.90 87.17 87.73 1,108,993 +0.47(+0.54%)
Jun 16, 2020 87.47 87.93 84.51 87.26 1,416,007 +1.05(+1.22%)
Jun 15, 2020 81.91 86.79 81.07 86.21 1,695,573 +2.72(+3.26%)
Jun 12, 2020 80.32 83.59 80.16 83.49 1,922,100 +4.39(+5.55%)
Jun 11, 2020 79.60 81.44 78.00 79.10 1,284,952 -2.89(-3.52%)
Jun 10, 2020 82.21 83.15 80.75 81.99 1,420,176 +0.04(+0.05%)
Jun 09, 2020 81.86 82.88 80.76 81.95 2,021,918 -0.24(-0.29%)
Jun 08, 2020 83.30 84.27 80.19 82.19 2,437,107 -4.71(-5.42%)
Jun 05, 2020 85.23 88.28 83.59 86.90 1,763,200 +1.05(+1.22%)
Jun 04, 2020 83.14 88.55 82.00 85.85 3,297,469 -3.42(-3.83%)
Jun 03, 2020 88.74 90.17 87.63 89.27 5,655,765 +0.53(+0.60%)
Jun 02, 2020 90.35 90.60 85.65 88.74 2,437,771 -0.92(-1.03%)
Jun 01, 2020 85.70 90.12 85.70 89.66 2,528,653 +3.74(+4.35%)
May 29, 2020 82.76 86.21 81.80 85.92 2,548,300 +4.22(+5.17%)
May 28, 2020 80.09 84.78 80.09 81.70 880,385 +1.07(+1.33%)
May 27, 2020 84.00 84.99 77.24 80.63 1,628,505 -4.32(-5.09%)
May 26, 2020 86.00 87.16 84.38 84.95 4,333,121 +1.48(+1.77%)
May 22, 2020 78.24 84.97 77.53 83.47 3,163,800 +7.02(+9.18%)
May 21, 2020 76.53 77.50 74.73 76.45 1,201,424 +0.98(+1.30%)
May 20, 2020 74.21 75.90 74.21 75.47 1,985,525 +1.56(+2.11%)
May 19, 2020 72.10 74.73 71.50 73.91 664,494 +2.41(+3.37%)
May 18, 2020 74.40 74.40 71.39 71.50 706,751 +0.85(+1.20%)
May 15, 2020 69.63 71.89 69.32 70.65 804,500 +0.81(+1.16%)
May 14, 2020 68.58 70.22 66.80 69.84 583,437 +0.69(+1.00%)
May 13, 2020 70.51 72.20 68.01 69.15 639,156 -1.47(-2.08%)
May 12, 2020 72.60 73.40 70.32 70.62 791,649 -1.00(-1.40%)
May 11, 2020 71.44 72.60 71.06 71.62 1,685,138 -0.10(-0.14%)
May 08, 2020 72.14 72.55 70.01 71.72 628,500 +1.15(+1.63%)
May 07, 2020 67.45 70.87 66.67 70.57 1,523,894 +5.03(+7.67%)
May 06, 2020 64.86 65.98 64.50 65.54 1,208,335 +1.86(+2.92%)
May 05, 2020 64.00 66.19 63.35 63.68 677,163 +0.60(+0.95%)
May 04, 2020 61.39 63.50 60.68 63.08 838,119 +0.94(+1.51%)
May 01, 2020 61.80 63.30 61.59 62.14 533,700 -2.00(-3.12%)
Apr 30, 2020 63.71 65.59 62.70 64.14 951,769 +0.53(+0.83%)
Apr 29, 2020 61.84 64.47 60.51 63.61 701,660 +2.91(+4.79%)
Apr 28, 2020 63.26 63.26 60.40 60.70 652,811 -1.49(-2.40%)
Apr 27, 2020 62.00 63.37 61.00 62.19 695,259 +1.04(+1.70%)
Apr 24, 2020 60.38 61.56 59.48 61.15 992,700 +1.16(+1.93%)
Apr 23, 2020 60.00 61.77 59.79 59.99 324,673 -0.29(-0.48%)
Apr 22, 2020 60.32 61.00 59.46 60.28 1,287,660 +1.72(+2.94%)
Apr 21, 2020 60.21 62.00 57.04 58.56 819,959 -2.72(-4.44%)
Apr 20, 2020 60.33 63.00 60.33 61.28 1,794,249 -0.09(-0.15%)
Apr 17, 2020 59.81 61.53 59.52 61.37 1,035,700 +2.87(+4.91%)
Apr 16, 2020 59.25 60.28 57.44 58.50 850,782 +0.43(+0.74%)
Apr 15, 2020 54.82 58.93 54.76 58.07 1,638,025 +1.32(+2.33%)
Apr 14, 2020 55.50 57.35 55.48 56.75 906,762 +2.82(+5.23%)
Apr 13, 2020 54.00 54.26 51.52 53.93 3,044,014 -0.07(-0.13%)
Apr 09, 2020 56.75 56.87 52.37 54.00 1,111,900 -1.72(-3.09%)
Apr 08, 2020 52.53 56.96 52.12 55.72 1,836,983 +3.96(+7.65%)
Apr 07, 2020 55.00 55.24 51.35 51.76 1,435,273 -0.83(-1.58%)
Apr 06, 2020 49.50 53.10 49.12 52.59 1,087,867 +5.20(+10.97%)
Apr 03, 2020 48.77 49.87 46.27 47.39 3,206,900 -1.20(-2.47%)
Apr 02, 2020 52.27 52.69 48.11 48.59 2,369,248 -3.10(-6.00%)
Apr 01, 2020 54.53 55.45 51.48 51.69 1,213,874 -4.12(-7.38%)
Mar 31, 2020 55.59 58.94 54.31 55.81 1,037,382 +0.12(+0.22%)
Mar 30, 2020 53.79 55.88 53.07 55.69 667,392 +2.07(+3.86%)
Mar 27, 2020 53.88 54.20 51.90 53.62 881,400 -2.79(-4.95%)
Mar 26, 2020 57.12 59.34 55.34 56.41 2,348,448 +0.13(+0.23%)
Mar 25, 2020 55.00 58.00 53.98 56.28 1,380,477 +1.28(+2.33%)
Mar 24, 2020 52.00 56.31 50.55 55.00 1,293,137 +6.27(+12.87%)
Mar 23, 2020 49.90 50.69 45.51 48.73 1,491,280 -1.23(-2.46%)
Mar 20, 2020 50.51 54.74 48.80 49.96 2,147,600 +1.79(+3.72%)
Mar 19, 2020 43.50 50.58 42.01 48.17 1,883,093 +4.05(+9.18%)
Mar 18, 2020 43.00 46.73 41.31 44.12 1,831,635 -1.64(-3.58%)
Mar 17, 2020 45.48 46.38 39.01 45.76 2,385,124 +0.39(+0.86%)
Mar 16, 2020 46.25 46.85 41.63 45.37 2,706,069 -6.15(-11.94%)
Mar 13, 2020 52.01 52.03 46.80 51.52 1,125,300 +2.76(+5.66%)
Mar 12, 2020 46.40 50.59 45.02 48.76 2,381,110 -4.04(-7.65%)
Mar 11, 2020 57.16 57.50 52.21 52.80 1,496,564 -5.20(-8.97%)
Mar 10, 2020 58.54 58.97 54.52 58.00 1,844,371 +2.14(+3.83%)
Mar 09, 2020 58.01 59.10 55.82 55.86 2,303,162 -8.28(-12.91%)
Mar 06, 2020 68.52 69.48 63.43 64.14 1,988,400 -7.72(-10.74%)
Mar 05, 2020 70.37 72.12 70.09 71.86 1,727,797 +0.03(+0.04%)
Mar 04, 2020 69.78 71.84 67.52 71.83 1,866,847 +4.16(+6.15%)
Mar 03, 2020 71.70 71.96 66.87 67.67 2,817,821 -5.07(-6.97%)
Mar 02, 2020 72.85 73.44 68.21 72.74 1,789,146 -1.12(-1.52%)
Feb 28, 2020 69.47 75.78 69.47 73.86 2,328,200 +1.93(+2.68%)
Feb 27, 2020 63.01 77.28 63.00 71.93 5,729,996 +8.13(+12.74%)
Feb 26, 2020 66.49 68.59 63.32 63.80 2,161,628 -2.35(-3.55%)
Feb 25, 2020 72.37 72.52 65.90 66.15 1,971,962 -5.15(-7.22%)
Feb 24, 2020 68.02 71.31 67.75 71.30 1,241,826 -1.48(-2.03%)
Feb 21, 2020 73.14 73.46 71.16 72.78 816,900 -0.80(-1.09%)
Feb 20, 2020 73.54 74.84 72.00 73.58 767,988 +0.02(+0.03%)
Feb 19, 2020 73.46 74.98 73.26 73.56 520,898 +0.36(+0.49%)
Feb 18, 2020 72.46 73.95 72.12 73.20 672,353 +0.59(+0.81%)
Feb 14, 2020 72.24 73.17 71.61 72.61 430,400 +0.47(+0.65%)
Feb 13, 2020 71.42 72.36 70.86 72.14 432,629 -0.07(-0.10%)
Feb 12, 2020 72.06 72.73 71.65 72.21 884,598 +0.71(+0.99%)
Feb 11, 2020 72.00 72.90 71.41 71.50 1,108,137 +0.00(+0.00%)
Feb 10, 2020 69.34 71.50 68.71 71.50 953,436 +1.90(+2.73%)
Feb 07, 2020 69.35 70.06 67.72 69.60 1,537,900 +0.54(+0.78%)
Feb 06, 2020 67.46 70.24 67.04 69.06 1,318,620 +1.90(+2.83%)
Feb 05, 2020 70.68 71.34 66.08 67.16 1,312,384 -2.57(-3.69%)
Feb 04, 2020 66.84 70.21 66.32 69.73 1,077,249 +4.23(+6.46%)
Feb 03, 2020 65.15 66.34 64.82 65.50 1,153,419 +0.62(+0.96%)
Jan 31, 2020 65.99 66.28 63.80 64.88 692,400 -1.26(-1.91%)
Jan 30, 2020 66.30 66.75 64.50 66.14 638,507 -0.13(-0.20%)
Jan 29, 2020 66.52 67.19 65.59 66.27 762,277 +0.28(+0.42%)
Jan 28, 2020 65.60 66.25 64.29 65.99 706,946 +0.88(+1.35%)
Jan 27, 2020 64.43 65.24 63.53 65.11 1,531,530 -1.28(-1.93%)
Jan 24, 2020 68.67 69.79 66.20 66.39 693,000 -1.64(-2.41%)
Jan 23, 2020 68.80 69.11 66.92 68.03 950,713 -0.89(-1.29%)
Jan 22, 2020 70.92 71.82 68.74 68.92 751,115 -1.41(-2.00%)
Jan 21, 2020 70.15 70.81 69.31 70.33 595,195 -0.14(-0.20%)
Jan 17, 2020 71.99 72.41 70.21 70.47 681,400 -1.40(-1.95%)
Jan 16, 2020 71.86 72.50 71.00 71.87 543,914 +0.37(+0.52%)
Jan 15, 2020 70.85 73.48 70.78 71.50 1,180,186 +0.83(+1.17%)
Jan 14, 2020 69.16 71.81 68.53 70.67 1,212,010 +1.98(+2.88%)
Jan 13, 2020 69.22 70.50 68.56 68.69 1,259,499 -0.53(-0.77%)
Jan 10, 2020 70.54 70.72 68.41 69.22 1,753,700 -0.15(-0.22%)
Jan 09, 2020 70.26 70.26 66.64 69.37 1,882,911 -0.40(-0.57%)
Jan 08, 2020 69.10 70.40 68.59 69.77 690,037 +0.37(+0.53%)
Jan 07, 2020 68.06 70.05 67.81 69.40 1,772,346 +1.59(+2.34%)
Jan 06, 2020 65.00 68.75 64.91 67.81 2,013,487 +1.73(+2.62%)
Jan 03, 2020 65.10 66.41 64.92 66.08 495,100 +0.29(+0.44%)
Jan 02, 2020 64.86 66.98 64.75 65.79 1,088,909 +1.49(+2.32%)
Dec 31, 2019 63.95 64.97 63.75 64.30 501,300 +0.26(+0.41%)
Dec 30, 2019 65.02 65.26 63.37 64.04 933,512 -0.98(-1.51%)
Dec 27, 2019 65.00 65.73 64.88 65.02 612,800 +0.02(+0.03%)
Dec 26, 2019 65.00 65.72 64.46 65.00 800,140 -0.04(-0.06%)
Dec 24, 2019 64.73 65.48 64.67 65.04 566,000 +0.37(+0.57%)
Dec 23, 2019 63.50 65.17 63.16 64.67 1,006,326 +1.53(+2.42%)
Dec 20, 2019 63.79 64.04 62.65 63.14 1,883,000 -0.45(-0.71%)
Dec 19, 2019 63.84 65.11 63.52 63.59 1,463,878 -0.23(-0.36%)
Dec 18, 2019 62.48 63.85 62.32 63.82 1,172,489 +1.40(+2.24%)
Dec 17, 2019 62.37 62.93 61.66 62.42 1,184,177 +0.27(+0.43%)
Dec 16, 2019 62.00 62.26 60.62 62.15 1,734,321 -0.01(-0.02%)
Dec 13, 2019 61.00 62.55 60.27 62.16 1,313,900 +1.15(+1.88%)
Dec 12, 2019 61.99 62.27 60.10 61.01 1,836,281 -0.98(-1.58%)
Dec 11, 2019 62.38 62.64 61.69 61.99 2,230,999 -0.48(-0.77%)
Dec 10, 2019 62.09 63.05 61.97 62.47 2,107,502 +0.19(+0.31%)
Dec 09, 2019 63.07 63.55 62.02 62.28 2,749,124 -1.56(-2.44%)
Dec 06, 2019 64.54 65.44 62.93 63.84 2,931,400 -0.38(-0.59%)
Dec 05, 2019 66.50 67.50 63.64 64.22 10,845,752 -4.88(-7.06%)
Dec 04, 2019 78.50 79.37 69.10 69.10 1,833,512 -8.68(-11.16%)
Dec 03, 2019 74.57 77.95 74.53 77.78 1,638,363 +1.37(+1.79%)
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.