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

Digitalocean Holdings Inc (NY: DOCN )

38.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2022 36.24 38.48 35.85 36.17 934,976 -0.10(-0.28%)
Sep 29, 2022 37.16 37.28 35.02 36.27 1,116,054 -1.95(-5.10%)
Sep 28, 2022 37.57 38.69 36.65 38.22 1,426,108 +0.39(+1.03%)
Sep 27, 2022 37.30 38.57 36.84 37.83 847,497 +1.51(+4.16%)
Sep 26, 2022 36.84 38.65 36.08 36.32 1,241,014 -0.47(-1.28%)
Sep 23, 2022 37.92 39.04 35.87 36.79 1,589,310 -2.00(-5.16%)
Sep 22, 2022 40.69 41.02 38.70 38.79 1,024,872 -2.21(-5.39%)
Sep 21, 2022 41.85 42.94 40.81 41.00 999,964 -0.27(-0.65%)
Sep 20, 2022 40.47 42.16 40.36 41.27 993,060 +0.31(+0.76%)
Sep 19, 2022 40.50 42.00 39.81 40.96 1,427,292 -0.60(-1.44%)
Sep 16, 2022 42.52 43.40 41.31 41.56 4,344,062 -2.58(-5.85%)
Sep 15, 2022 43.98 45.62 43.71 44.14 1,493,766 -0.57(-1.27%)
Sep 14, 2022 43.17 44.81 42.59 44.71 1,973,114 +1.84(+4.29%)
Sep 13, 2022 43.60 43.94 42.17 42.87 1,711,641 -3.23(-7.01%)
Sep 12, 2022 44.51 46.13 44.51 46.10 1,051,627 +2.02(+4.58%)
Sep 09, 2022 42.57 44.26 42.29 44.08 1,261,487 +2.29(+5.48%)
Sep 08, 2022 39.24 41.80 39.12 41.79 991,840 +1.33(+3.29%)
Sep 07, 2022 38.50 40.63 38.49 40.46 1,029,039 +1.59(+4.09%)
Sep 06, 2022 38.60 40.04 38.16 38.87 1,469,652 +0.46(+1.20%)
Sep 02, 2022 39.00 39.36 37.52 38.41 1,277,510 +0.08(+0.21%)
Sep 01, 2022 41.31 41.31 36.90 38.33 1,808,446 -3.76(-8.93%)
Aug 31, 2022 42.54 43.81 41.87 42.09 988,175 -0.04(-0.09%)
Aug 30, 2022 44.06 44.20 41.28 42.13 1,038,844 -1.25(-2.88%)
Aug 29, 2022 43.73 44.93 42.94 43.38 725,356 -0.93(-2.10%)
Aug 26, 2022 46.41 46.69 44.16 44.31 916,714 -1.82(-3.95%)
Aug 25, 2022 46.67 47.27 45.66 46.13 782,888 +0.30(+0.65%)
Aug 24, 2022 43.74 46.02 43.68 45.83 1,210,021 +2.28(+5.24%)
Aug 23, 2022 42.72 44.20 42.24 43.55 1,017,841 +1.59(+3.79%)
Aug 22, 2022 42.16 42.92 41.51 41.96 1,043,697 -1.41(-3.25%)
Aug 19, 2022 44.37 44.78 43.01 43.37 1,556,308 -2.05(-4.51%)
Aug 18, 2022 45.70 46.16 45.03 45.42 739,000 -0.26(-0.57%)
Aug 17, 2022 47.34 47.55 45.09 45.68 1,200,139 -2.47(-5.13%)
Aug 16, 2022 48.33 48.50 46.63 48.15 1,028,290 -0.54(-1.11%)
Aug 15, 2022 48.06 49.07 47.19 48.69 880,643 -0.07(-0.14%)
Aug 12, 2022 47.89 49.18 47.45 48.76 1,188,305 +1.24(+2.61%)
Aug 11, 2022 53.00 53.24 47.44 47.52 2,708,002 -5.15(-9.78%)
Aug 10, 2022 49.51 53.88 49.26 52.67 2,333,266 +5.52(+11.71%)
Aug 09, 2022 48.10 48.83 46.82 47.15 3,615,503 -0.72(-1.50%)
Aug 08, 2022 46.07 47.99 46.05 47.87 2,101,062 +2.06(+4.50%)
Aug 05, 2022 43.72 46.91 43.21 45.81 2,005,316 +1.62(+3.67%)
Aug 04, 2022 45.10 45.44 42.85 44.19 1,422,811 -1.07(-2.36%)
Aug 03, 2022 43.88 45.98 43.22 45.26 1,668,074 +2.43(+5.67%)
Aug 02, 2022 41.01 43.19 40.88 42.83 736,212 +0.96(+2.29%)
Aug 01, 2022 40.80 42.88 39.93 41.87 847,211 +0.89(+2.17%)
Jul 29, 2022 39.95 41.16 39.59 40.98 1,234,198 +1.17(+2.94%)
Jul 28, 2022 39.04 40.00 38.27 39.81 1,157,476 +0.52(+1.32%)
Jul 27, 2022 38.70 39.69 38.03 39.29 1,299,085 +2.06(+5.53%)
Jul 26, 2022 38.59 38.59 36.43 37.23 1,115,784 -1.67(-4.29%)
Jul 25, 2022 39.18 39.28 37.60 38.90 1,169,895 -0.26(-0.66%)
Jul 22, 2022 42.22 42.75 39.05 39.16 1,263,816 -3.65(-8.53%)
Jul 21, 2022 41.23 43.50 40.77 42.81 1,314,950 +0.86(+2.05%)
Jul 20, 2022 37.92 42.08 37.80 41.95 1,918,576 +4.17(+11.04%)
Jul 19, 2022 37.97 38.33 36.51 37.78 1,428,514 +1.07(+2.91%)
Jul 18, 2022 36.01 37.62 35.97 36.71 1,524,849 +1.47(+4.17%)
Jul 15, 2022 35.34 35.77 34.48 35.24 1,436,486 +0.74(+2.14%)
Jul 14, 2022 36.59 36.63 34.15 34.50 3,430,358 -2.61(-7.03%)
Jul 13, 2022 36.92 40.75 36.10 37.11 3,284,701 -1.35(-3.51%)
Jul 12, 2022 39.20 39.57 36.00 38.46 2,678,613 -0.30(-0.77%)
Jul 11, 2022 41.36 41.81 38.58 38.76 5,592,410 -7.54(-16.29%)
Jul 08, 2022 44.60 47.02 43.88 46.30 1,386,323 +0.77(+1.69%)
Jul 07, 2022 44.32 45.91 44.30 45.53 1,271,185 +1.41(+3.20%)
Jul 06, 2022 44.93 46.50 43.44 44.12 1,298,079 -0.73(-1.63%)
Jul 05, 2022 40.51 45.32 39.84 44.85 2,100,877 +3.31(+7.97%)
Jul 01, 2022 41.82 42.60 40.59 41.54 890,050 +0.18(+0.44%)
Jun 30, 2022 42.35 42.65 38.68 41.36 1,906,406 -1.88(-4.35%)
Jun 29, 2022 43.93 44.40 42.46 43.24 842,831 -0.72(-1.64%)
Jun 28, 2022 47.00 47.64 43.35 43.96 1,121,299 -2.82(-6.03%)
Jun 27, 2022 47.68 48.54 46.18 46.78 1,032,218 -0.97(-2.03%)
Jun 24, 2022 46.68 48.62 46.61 47.75 4,464,572 +1.64(+3.56%)
Jun 23, 2022 43.28 46.66 42.59 46.11 2,424,048 +3.75(+8.85%)
Jun 22, 2022 40.76 44.16 40.70 42.36 1,077,096 +0.41(+0.98%)
Jun 21, 2022 42.82 44.23 41.90 41.95 1,395,755 -0.01(-0.02%)
Jun 17, 2022 39.90 43.00 39.90 41.96 2,375,870 +1.99(+4.98%)
Jun 16, 2022 41.87 42.70 39.34 39.97 2,081,333 -3.87(-8.83%)
Jun 15, 2022 42.61 45.24 42.61 43.84 1,913,572 +1.77(+4.21%)
Jun 14, 2022 40.76 43.00 40.23 42.07 2,374,614 +1.47(+3.62%)
Jun 13, 2022 40.10 42.16 39.96 40.60 2,801,160 -1.85(-4.36%)
Jun 10, 2022 43.54 45.00 42.23 42.45 3,740,623 -2.89(-6.37%)
Jun 09, 2022 47.46 47.57 45.08 45.34 1,794,729 -1.88(-3.98%)
Jun 08, 2022 47.84 48.80 46.43 47.22 2,362,517 -1.29(-2.66%)
Jun 07, 2022 46.04 48.58 45.84 48.51 1,649,613 +0.78(+1.63%)
Jun 06, 2022 49.16 50.14 46.63 47.73 1,462,617 +0.06(+0.13%)
Jun 03, 2022 48.28 49.49 46.79 47.67 1,493,760 -1.64(-3.33%)
Jun 02, 2022 48.00 50.67 47.07 49.31 1,708,497 +1.82(+3.83%)
Jun 01, 2022 49.69 50.46 46.22 47.49 1,620,905 -1.36(-2.78%)
May 31, 2022 50.33 50.90 47.50 48.85 2,322,347 -1.73(-3.42%)
May 27, 2022 46.35 51.48 46.17 50.58 3,754,526 +4.66(+10.15%)
May 26, 2022 43.34 46.87 43.09 45.92 3,777,668 +0.20(+0.44%)
May 25, 2022 42.97 46.27 42.80 45.72 2,721,393 +2.46(+5.69%)
May 24, 2022 41.49 44.25 39.65 43.26 3,622,388 +1.46(+3.49%)
May 23, 2022 42.00 43.19 40.65 41.80 2,365,451 -0.86(-2.02%)
May 20, 2022 41.21 42.70 39.73 42.66 2,986,965 +1.98(+4.87%)
May 19, 2022 37.09 42.09 36.99 40.68 4,040,580 +4.23(+11.60%)
May 18, 2022 36.64 38.25 34.70 36.45 2,235,288 -0.88(-2.36%)
May 17, 2022 38.07 38.82 34.66 37.33 1,538,689 +0.67(+1.83%)
May 16, 2022 37.08 38.13 35.36 36.66 2,571,631 -1.14(-3.02%)
May 13, 2022 34.75 38.58 34.67 37.80 5,014,226 +4.12(+12.23%)
May 12, 2022 30.40 34.56 30.05 33.68 4,415,647 +2.82(+9.14%)
May 11, 2022 31.61 33.15 30.67 30.86 3,298,120 -1.84(-5.63%)
May 10, 2022 33.03 34.51 30.43 32.70 4,293,984 +0.50(+1.55%)
May 09, 2022 34.72 36.73 31.68 32.20 4,825,419 -3.62(-10.11%)
May 06, 2022 35.50 38.25 33.16 35.82 4,000,921 +0.16(+0.45%)
May 05, 2022 38.48 38.62 34.25 35.66 8,419,821 -7.90(-18.14%)
May 04, 2022 41.54 43.86 38.00 43.56 2,982,855 +2.40(+5.83%)
May 03, 2022 41.77 43.22 40.54 41.16 1,260,014 -1.25(-2.95%)
May 02, 2022 39.69 42.52 39.38 42.41 2,161,793 +2.98(+7.56%)
Apr 29, 2022 43.31 44.26 39.33 39.43 2,294,837 -4.57(-10.39%)
Apr 28, 2022 42.22 45.12 39.40 44.00 2,998,083 +2.90(+7.06%)
Apr 27, 2022 41.40 42.98 40.50 41.10 1,941,133 +0.03(+0.07%)
Apr 26, 2022 44.01 44.02 40.88 41.07 2,437,097 -3.39(-7.62%)
Apr 25, 2022 42.40 45.15 42.18 44.46 1,480,725 +1.56(+3.64%)
Apr 22, 2022 45.01 46.29 42.70 42.90 1,790,869 -2.17(-4.81%)
Apr 21, 2022 48.53 50.00 44.58 45.07 1,894,793 -2.54(-5.34%)
Apr 20, 2022 51.42 52.00 47.41 47.61 1,858,909 -3.38(-6.63%)
Apr 19, 2022 48.50 52.12 48.30 50.99 1,129,183 +2.39(+4.92%)
Apr 18, 2022 52.07 52.11 48.09 48.60 1,993,095 -4.08(-7.74%)
Apr 14, 2022 54.25 55.09 52.39 52.68 1,613,397 -1.62(-2.98%)
Apr 13, 2022 51.72 54.75 51.00 54.30 1,314,929 +2.75(+5.33%)
Apr 12, 2022 52.89 55.52 50.72 51.55 1,294,701 +0.22(+0.43%)
Apr 11, 2022 51.32 52.62 50.25 51.33 1,281,232 -0.78(-1.50%)
Apr 08, 2022 53.72 54.39 51.81 52.11 1,247,197 -2.13(-3.93%)
Apr 07, 2022 53.80 55.29 52.12 54.24 1,069,507 +0.44(+0.82%)
Apr 06, 2022 55.00 55.80 52.47 53.80 1,369,562 -3.05(-5.36%)
Apr 05, 2022 60.55 61.14 56.21 56.85 1,380,879 -3.55(-5.88%)
Apr 04, 2022 60.41 61.51 59.41 60.40 1,493,540 +0.83(+1.39%)
Apr 01, 2022 59.35 61.74 58.29 59.57 1,304,270 +1.72(+2.97%)
Mar 31, 2022 59.90 60.30 57.75 57.85 1,196,539 -2.05(-3.42%)
Mar 30, 2022 61.55 63.17 59.20 59.90 1,104,412 -2.48(-3.98%)
Mar 29, 2022 59.55 62.70 59.25 62.38 2,221,655 +4.39(+7.57%)
Mar 28, 2022 57.84 59.54 55.50 57.99 1,621,292 +0.44(+0.76%)
Mar 25, 2022 60.80 61.00 56.77 57.55 931,290 -2.81(-4.66%)
Mar 24, 2022 60.60 61.79 58.15 60.36 1,038,556 -0.05(-0.08%)
Mar 23, 2022 59.75 62.22 57.87 60.41 1,174,482 -0.02(-0.03%)
Mar 22, 2022 58.88 61.66 57.59 60.43 1,678,827 +1.49(+2.53%)
Mar 21, 2022 57.67 59.50 55.28 58.94 1,970,303 +0.31(+0.53%)
Mar 18, 2022 56.20 59.79 55.54 58.63 4,126,741 +3.24(+5.85%)
Mar 17, 2022 52.64 55.60 50.82 55.39 2,199,683 +2.55(+4.83%)
Mar 16, 2022 48.85 53.15 48.85 52.84 2,374,198 +5.08(+10.64%)
Mar 15, 2022 45.23 48.10 44.35 47.76 1,588,298 +3.00(+6.70%)
Mar 14, 2022 48.15 49.46 43.63 44.76 2,173,350 -3.44(-7.14%)
Mar 11, 2022 52.51 52.88 47.96 48.20 1,567,697 -3.45(-6.68%)
Mar 10, 2022 52.40 49.65 51.65 1,775,272 -2.64(-4.86%)
Mar 09, 2022 51.52 54.58 50.80 54.29 1,820,540 +4.36(+8.73%)
Mar 08, 2022 48.04 51.67 46.69 49.93 2,214,142 +1.87(+3.89%)
Mar 07, 2022 52.19 53.30 47.84 48.06 2,727,971 -3.31(-6.44%)
Mar 04, 2022 58.99 59.67 50.07 51.37 4,038,289 -7.79(-13.17%)
Mar 03, 2022 63.23 63.89 58.65 59.16 1,896,567 -4.20(-6.63%)
Mar 02, 2022 60.90 63.85 58.50 63.36 2,464,406 +2.64(+4.35%)
Mar 01, 2022 57.86 62.77 57.80 60.72 3,667,637 +1.40(+2.36%)
Feb 28, 2022 57.45 60.41 56.24 59.32 3,831,370 -0.56(-0.94%)
Feb 25, 2022 55.46 59.90 54.01 59.88 3,296,244 +4.24(+7.62%)
Feb 24, 2022 42.68 55.99 42.60 55.64 5,654,601 +8.72(+18.58%)
Feb 23, 2022 52.50 53.16 46.60 46.92 3,785,353 -4.62(-8.96%)
Feb 22, 2022 50.99 54.53 50.57 51.54 1,581,376 -0.54(-1.04%)
Feb 18, 2022 52.08 0 -3.60(-6.47%)
Feb 17, 2022 61.00 61.42 55.39 55.68 2,236,249 -6.63(-10.64%)
Feb 16, 2022 61.28 62.75 59.87 62.31 1,699,955 -0.61(-0.97%)
Feb 15, 2022 59.61 63.00 59.61 62.92 1,778,604 +3.90(+6.61%)
Feb 14, 2022 58.89 61.06 57.89 59.02 1,235,416 -0.16(-0.27%)
Feb 11, 2022 62.26 63.76 57.64 59.18 2,108,192 -2.96(-4.76%)
Feb 10, 2022 61.00 66.28 60.57 62.14 2,615,690 -0.96(-1.52%)
Feb 09, 2022 62.40 63.54 60.10 63.10 2,574,815 +1.54(+2.50%)
Feb 08, 2022 57.17 62.26 57.11 61.56 2,260,712 +3.36(+5.77%)
Feb 07, 2022 57.67 60.55 57.38 58.20 1,796,790 +0.98(+1.71%)
Feb 04, 2022 54.12 58.18 53.12 57.22 1,671,153 +3.55(+6.61%)
Feb 03, 2022 54.02 53.67 1,907,010 -3.46(-6.06%)
Feb 02, 2022 60.45 60.75 56.00 57.13 1,929,065 -2.32(-3.90%)
Feb 01, 2022 58.49 59.65 56.34 59.45 1,814,711 +2.11(+3.68%)
Jan 31, 2022 54.40 57.68 57.34 1,925,378 +3.44(+6.38%)
Jan 28, 2022 51.54 53.90 49.26 53.90 1,853,530 +3.22(+6.35%)
Jan 27, 2022 51.92 53.50 50.40 50.68 1,700,748 -0.38(-0.74%)
Jan 26, 2022 54.83 56.26 50.40 51.06 2,828,990 -0.38(-0.74%)
Jan 25, 2022 54.00 55.50 50.91 51.44 3,231,094 -4.22(-7.58%)
Jan 24, 2022 50.80 55.90 48.52 55.66 3,182,011 +3.08(+5.86%)
Jan 21, 2022 55.31 56.60 51.50 52.58 3,239,793 -2.92(-5.26%)
Jan 20, 2022 57.57 60.20 55.39 55.50 1,882,875 -1.11(-1.96%)
Jan 19, 2022 57.76 60.13 56.26 56.61 2,127,417 -0.77(-1.34%)
Jan 18, 2022 58.91 61.21 57.17 57.38 2,683,657 -2.11(-3.55%)
Jan 14, 2022 59.49 0 -5.93(-9.06%)
Jan 13, 2022 71.30 72.81 65.30 65.42 2,599,528 -6.12(-8.55%)
Jan 12, 2022 75.62 78.79 69.81 71.54 1,802,177 -1.86(-2.53%)
Jan 11, 2022 70.72 74.48 69.46 73.40 1,548,652 +2.73(+3.86%)
Jan 10, 2022 68.89 70.70 65.26 70.67 2,099,593 -0.06(-0.08%)
Jan 07, 2022 70.11 72.98 69.02 70.73 1,493,416 -0.09(-0.13%)
Jan 06, 2022 67.00 73.95 67.00 70.82 2,681,845 +2.25(+3.29%)
Jan 05, 2022 71.96 72.73 67.50 68.57 2,798,116 -4.21(-5.79%)
Jan 04, 2022 75.01 75.76 69.60 72.78 3,399,570 -2.51(-3.33%)
Jan 03, 2022 81.30 81.38 74.48 75.29 2,690,697 -5.04(-6.27%)
Dec 31, 2021 82.01 82.99 80.16 80.33 879,216 -2.05(-2.49%)
Dec 30, 2021 81.00 84.00 81.00 82.38 1,078,870 +1.61(+1.99%)
Dec 29, 2021 80.97 81.40 78.08 80.77 940,556 +0.30(+0.37%)
Dec 28, 2021 84.00 84.39 79.60 80.47 1,119,310 -3.49(-4.16%)
Dec 27, 2021 82.80 85.72 82.61 83.96 2,263,723 +2.70(+3.32%)
Dec 23, 2021 79.93 81.93 77.78 81.26 1,249,842 +2.02(+2.55%)
Dec 22, 2021 80.75 83.14 78.71 79.24 2,135,418 -2.23(-2.74%)
Dec 21, 2021 75.00 82.34 73.36 81.47 3,692,005 +8.47(+11.60%)
Dec 20, 2021 71.55 75.24 70.60 73.00 2,402,955 -0.74(-1.00%)
Dec 17, 2021 69.49 74.61 68.66 73.74 5,264,659 +2.73(+3.84%)
Dec 16, 2021 80.85 80.85 71.01 71.01 4,309,184 -7.36(-9.39%)
Dec 15, 2021 74.84 79.43 73.06 78.37 3,969,722 +3.88(+5.21%)
Dec 14, 2021 77.76 78.50 71.69 74.49 4,463,760 -6.06(-7.52%)
Dec 13, 2021 82.90 84.40 78.16 80.55 3,417,396 -3.67(-4.36%)
Dec 10, 2021 88.39 91.33 82.77 84.22 3,215,716 -3.09(-3.54%)
Dec 09, 2021 96.65 98.50 86.81 87.31 2,611,454 -7.83(-8.23%)
Dec 08, 2021 93.79 96.45 90.00 95.14 1,740,574 +1.23(+1.31%)
Dec 07, 2021 91.61 94.20 90.51 93.91 2,804,947 +7.97(+9.27%)
Dec 06, 2021 83.76 87.25 78.66 85.94 2,807,773 +1.90(+2.26%)
Dec 03, 2021 90.33 90.75 79.58 84.04 4,336,053 -6.43(-7.11%)
Dec 02, 2021 89.03 91.85 82.67 90.47 7,265,451 +3.01(+3.44%)
Dec 01, 2021 103.43 106.40 86.50 87.46 5,484,733 -13.35(-13.24%)
Nov 30, 2021 104.51 105.32 101.78 100.81 3,982,803 -3.63(-3.48%)
Nov 29, 2021 104.00 106.25 100.75 104.44 2,024,548 +4.23(+4.22%)
Nov 26, 2021 100.18 103.42 98.00 100.21 1,197,979 -1.32(-1.30%)
Nov 24, 2021 97.00 102.65 94.10 101.53 2,074,623 +2.57(+2.60%)
Nov 23, 2021 99.24 104.86 94.74 98.96 4,381,005 -3.86(-3.75%)
Nov 22, 2021 124.84 124.84 101.57 102.82 6,542,660 -25.71(-20.00%)
Nov 19, 2021 130.00 133.40 127.73 128.53 1,091,021 +0.52(+0.41%)
Nov 18, 2021 130.83 129.15 127.77 128.01 1,948,886 -0.99(-0.77%)
Nov 17, 2021 128.07 132.74 126.40 129.00 1,873,327 -1.26(-0.97%)
Nov 16, 2021 120.00 131.30 119.50 130.26 8,578,753 +11.25(+9.45%)
Nov 15, 2021 122.13 124.11 118.88 119.01 1,975,473 -5.02(-4.05%)
Nov 12, 2021 118.53 124.71 118.53 124.03 1,850,578 +9.74(+8.52%)
Nov 11, 2021 111.10 117.39 110.00 114.29 1,306,013 +6.60(+6.13%)
Nov 10, 2021 114.30 107.69 1,630,516 -8.94(-7.67%)
Nov 09, 2021 114.30 117.78 111.03 116.63 1,996,898 +4.09(+3.63%)
Nov 08, 2021 107.00 113.73 106.00 112.54 2,623,174 +9.93(+9.68%)
Nov 05, 2021 108.05 108.28 101.33 102.61 1,664,289 -2.71(-2.57%)
Nov 04, 2021 91.67 105.99 91.51 105.32 3,722,565 +10.78(+11.40%)
Nov 03, 2021 92.61 96.48 91.51 94.54 1,541,593 +2.33(+2.53%)
Nov 02, 2021 95.00 95.82 89.56 92.21 1,572,577 -2.56(-2.70%)
Nov 01, 2021 97.96 98.78 94.50 94.77 996,527 -2.82(-2.89%)
Oct 29, 2021 94.73 98.84 94.73 97.59 1,155,434 +2.06(+2.16%)
Oct 28, 2021 96.51 97.82 94.55 95.53 865,370 -0.08(-0.08%)
Oct 27, 2021 96.90 98.51 94.84 95.61 801,581 -0.49(-0.51%)
Oct 26, 2021 96.28 96.10 1,385,656 +0.55(+0.58%)
Oct 25, 2021 94.93 98.50 94.39 95.55 2,728,792 +1.61(+1.71%)
Oct 22, 2021 94.70 96.50 93.01 93.94 899,800 -1.47(-1.54%)
Oct 21, 2021 90.40 96.30 89.50 95.41 1,629,086 +5.06(+5.60%)
Oct 20, 2021 92.15 92.50 88.62 90.35 905,556 -1.31(-1.43%)
Oct 19, 2021 92.32 94.78 90.71 91.66 1,291,534 +0.00(+0.00%)
Oct 18, 2021 89.00 92.46 88.89 91.66 934,371 +2.55(+2.86%)
Oct 15, 2021 92.00 92.01 87.40 89.11 1,346,498 -1.25(-1.38%)
Oct 14, 2021 93.48 94.63 89.62 90.36 2,102,908 -0.73(-0.80%)
Oct 13, 2021 87.82 92.48 87.02 91.09 2,589,530 +5.23(+6.09%)
Oct 12, 2021 84.93 86.68 84.16 85.86 1,190,092 +1.96(+2.34%)
Oct 11, 2021 82.25 85.17 82.11 83.90 1,221,386 +0.06(+0.07%)
Oct 08, 2021 84.51 87.72 83.00 83.84 1,640,317 -1.35(-1.58%)
Oct 07, 2021 83.63 85.42 82.77 85.19 2,112,261 +2.80(+3.40%)
Oct 06, 2021 77.00 82.78 76.63 82.39 1,882,218 +3.20(+4.04%)
Oct 05, 2021 79.46 81.70 78.63 79.19 936,013 +1.18(+1.51%)
Oct 04, 2021 81.07 81.07 75.50 78.01 1,424,550 -3.06(-3.77%)
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.