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

Workday Inc (NQ: WDAY )

247.07 +0.73 (+0.30%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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 (%)
Oct 31, 2022 157.75 158.65 155.43 155.82 1,221,981 -1.83(-1.16%)
Oct 28, 2022 154.12 157.98 152.53 157.65 1,502,616 +2.41(+1.55%)
Oct 27, 2022 158.37 162.77 154.91 155.24 2,241,189 +0.51(+0.33%)
Oct 26, 2022 152.06 158.02 151.85 154.73 2,753,601 -1.45(-0.93%)
Oct 25, 2022 150.16 157.08 149.68 156.18 2,379,574 +8.23(+5.56%)
Oct 24, 2022 149.42 149.48 143.51 147.95 1,505,751 -1.53(-1.02%)
Oct 21, 2022 144.73 149.73 142.63 149.48 1,431,699 +4.06(+2.79%)
Oct 20, 2022 145.37 149.43 144.24 145.42 1,816,912 -1.08(-0.74%)
Oct 19, 2022 150.79 151.42 145.50 146.50 1,548,338 -6.11(-4.00%)
Oct 18, 2022 152.81 156.62 151.06 152.61 2,224,963 +3.67(+2.46%)
Oct 17, 2022 143.20 149.53 142.67 148.94 3,386,950 +9.35(+6.70%)
Oct 14, 2022 145.22 147.24 139.39 139.59 2,141,378 -3.12(-2.19%)
Oct 13, 2022 138.30 143.56 135.63 142.71 2,556,478 -1.22(-0.85%)
Oct 12, 2022 142.35 144.20 139.96 143.93 2,040,491 +1.23(+0.86%)
Oct 11, 2022 147.00 147.70 141.55 142.70 2,096,924 -5.13(-3.47%)
Oct 10, 2022 153.53 153.53 146.62 147.83 1,029,504 -5.05(-3.30%)
Oct 07, 2022 155.79 157.19 151.71 152.88 1,537,726 -6.62(-4.15%)
Oct 06, 2022 159.31 162.44 158.03 159.50 1,554,500 +0.05(+0.03%)
Oct 05, 2022 156.51 160.52 155.48 159.45 1,257,788 +0.45(+0.28%)
Oct 04, 2022 157.31 160.25 157.31 159.00 1,748,476 +4.75(+3.08%)
Oct 03, 2022 152.68 155.71 151.31 154.25 1,723,471 +2.03(+1.33%)
Sep 30, 2022 156.31 158.41 152.08 152.22 1,878,132 -4.04(-2.59%)
Sep 29, 2022 155.36 156.51 152.13 156.26 2,391,645 -0.59(-0.38%)
Sep 28, 2022 149.76 157.67 149.34 156.85 4,052,245 +7.67(+5.14%)
Sep 27, 2022 149.54 150.83 146.54 149.18 2,154,901 +2.21(+1.50%)
Sep 26, 2022 151.20 153.83 146.92 146.97 2,269,607 -4.27(-2.82%)
Sep 23, 2022 149.50 151.38 146.79 151.24 3,214,866 +0.75(+0.50%)
Sep 22, 2022 150.12 152.21 148.85 150.49 2,511,602 -0.49(-0.32%)
Sep 21, 2022 153.41 157.82 150.92 150.98 2,543,755 -1.67(-1.09%)
Sep 20, 2022 152.72 154.64 151.58 152.65 2,370,704 -2.35(-1.52%)
Sep 19, 2022 151.60 155.03 150.88 155.00 2,009,788 +2.71(+1.78%)
Sep 16, 2022 151.39 156.49 149.39 152.29 5,787,770 -2.04(-1.32%)
Sep 15, 2022 158.57 160.78 154.14 154.33 3,344,921 -5.80(-3.62%)
Sep 14, 2022 161.69 163.67 159.09 160.13 2,426,870 +0.02(+0.01%)
Sep 13, 2022 162.13 164.09 159.83 160.11 3,312,201 -9.64(-5.68%)
Sep 12, 2022 170.98 172.98 169.19 169.75 2,905,304 -0.21(-0.12%)
Sep 09, 2022 168.52 171.29 168.00 169.96 2,040,242 +2.38(+1.42%)
Sep 08, 2022 165.06 169.45 164.13 167.58 2,332,396 +1.81(+1.09%)
Sep 07, 2022 159.85 166.17 159.49 165.77 2,537,846 +5.87(+3.67%)
Sep 06, 2022 158.12 160.06 155.82 159.90 2,333,440 +1.36(+0.86%)
Sep 02, 2022 163.10 164.24 157.43 158.54 2,381,680 -2.56(-1.59%)
Sep 01, 2022 162.42 163.06 157.50 161.10 3,612,523 -3.46(-2.10%)
Aug 31, 2022 166.71 167.92 162.90 164.56 3,466,797 +0.29(+0.18%)
Aug 30, 2022 162.94 165.27 160.03 164.27 3,332,455 +3.41(+2.12%)
Aug 29, 2022 164.14 169.14 160.76 160.86 4,238,666 -5.60(-3.36%)
Aug 26, 2022 176.00 178.56 165.52 166.46 9,966,927 +4.10(+2.53%)
Aug 25, 2022 156.72 162.58 154.11 162.36 4,322,199 +1.98(+1.23%)
Aug 24, 2022 158.36 161.77 157.37 160.38 2,699,089 +2.72(+1.73%)
Aug 23, 2022 161.00 161.42 156.79 157.66 3,313,844 -3.19(-1.98%)
Aug 22, 2022 165.94 165.94 160.09 160.85 2,856,263 -7.33(-4.36%)
Aug 19, 2022 169.61 170.01 166.03 168.18 2,222,169 -4.95(-2.86%)
Aug 18, 2022 175.02 176.00 172.13 173.13 2,039,995 -2.76(-1.57%)
Aug 17, 2022 175.00 176.92 173.79 175.89 2,005,823 -1.90(-1.07%)
Aug 16, 2022 176.70 178.78 175.89 177.79 2,068,069 -1.76(-0.98%)
Aug 15, 2022 175.48 179.83 175.20 179.55 2,583,882 +3.32(+1.88%)
Aug 12, 2022 169.27 176.38 168.69 176.23 3,728,803 +10.15(+6.11%)
Aug 11, 2022 172.30 172.72 165.13 166.08 2,490,999 -5.25(-3.06%)
Aug 10, 2022 171.68 173.05 169.74 171.33 2,429,074 +4.90(+2.94%)
Aug 09, 2022 164.88 166.56 163.28 166.43 2,111,053 -0.37(-0.22%)
Aug 08, 2022 161.63 169.22 161.35 166.80 3,078,441 +5.09(+3.15%)
Aug 05, 2022 158.69 163.26 158.00 161.71 1,812,627 -0.83(-0.51%)
Aug 04, 2022 158.96 162.60 158.12 162.54 1,666,300 +2.18(+1.36%)
Aug 03, 2022 157.42 160.58 156.05 160.36 2,443,081 +5.30(+3.42%)
Aug 02, 2022 153.44 157.61 153.38 155.06 1,277,073 -0.52(-0.33%)
Aug 01, 2022 152.97 156.19 151.70 155.58 1,629,542 +0.48(+0.31%)
Jul 29, 2022 153.50 155.85 150.44 155.10 2,664,939 +2.29(+1.50%)
Jul 28, 2022 149.00 153.50 147.47 152.81 3,186,817 +2.71(+1.81%)
Jul 27, 2022 144.92 150.46 143.12 150.10 2,895,630 +9.19(+6.52%)
Jul 26, 2022 145.26 145.26 140.43 140.91 2,241,748 -4.53(-3.11%)
Jul 25, 2022 148.33 148.33 144.55 145.44 1,623,916 -2.56(-1.73%)
Jul 22, 2022 149.95 152.33 145.93 148.00 1,507,669 -1.78(-1.19%)
Jul 21, 2022 146.75 149.83 145.43 149.78 1,674,959 +2.48(+1.68%)
Jul 20, 2022 143.18 147.67 142.00 147.30 2,039,580 +5.46(+3.85%)
Jul 19, 2022 141.42 143.03 138.47 141.84 2,312,288 +3.10(+2.23%)
Jul 18, 2022 142.74 143.39 138.61 138.74 2,246,922 -1.97(-1.40%)
Jul 15, 2022 138.95 140.74 136.00 140.71 2,764,176 +2.79(+2.02%)
Jul 14, 2022 139.81 140.68 137.38 137.92 2,083,431 -2.13(-1.52%)
Jul 13, 2022 134.27 140.48 134.10 140.05 2,881,580 +2.27(+1.65%)
Jul 12, 2022 144.60 147.48 137.45 137.78 3,909,878 -7.76(-5.33%)
Jul 11, 2022 146.48 147.28 144.01 145.54 1,636,267 -2.47(-1.67%)
Jul 08, 2022 145.04 148.23 144.14 148.01 1,763,028 +0.41(+0.28%)
Jul 07, 2022 145.70 148.53 145.55 147.60 3,103,556 +1.66(+1.14%)
Jul 06, 2022 147.57 147.57 143.61 145.94 2,299,087 -0.43(-0.29%)
Jul 05, 2022 138.54 146.52 138.54 146.37 2,313,282 +4.02(+2.82%)
Jul 01, 2022 140.31 143.28 137.50 142.35 1,677,374 +2.77(+1.98%)
Jun 30, 2022 143.32 143.96 138.05 139.58 3,419,331 -6.73(-4.60%)
Jun 29, 2022 144.52 148.04 143.05 146.31 2,239,692 +2.06(+1.43%)
Jun 28, 2022 148.44 149.93 143.96 144.25 3,280,196 -3.80(-2.57%)
Jun 27, 2022 152.29 153.08 147.51 148.05 4,140,459 -4.00(-2.63%)
Jun 24, 2022 145.13 152.12 144.51 152.05 4,718,080 +9.86(+6.93%)
Jun 23, 2022 137.84 142.61 134.53 142.19 4,968,727 +5.60(+4.10%)
Jun 22, 2022 136.55 139.53 135.05 136.59 6,231,359 -2.01(-1.45%)
Jun 21, 2022 141.83 143.69 138.44 138.60 2,535,171 -0.78(-0.56%)
Jun 17, 2022 136.91 141.95 136.74 139.38 4,522,457 +2.52(+1.84%)
Jun 16, 2022 139.10 140.75 136.27 136.86 2,688,957 -5.95(-4.17%)
Jun 15, 2022 142.81 145.41 139.69 142.81 4,177,985 +3.43(+2.46%)
Jun 14, 2022 144.18 146.01 138.73 139.38 3,559,028 -2.85(-2.00%)
Jun 13, 2022 145.15 146.92 140.84 142.23 3,818,672 -7.05(-4.72%)
Jun 10, 2022 151.09 152.00 146.55 149.28 3,265,480 -4.55(-2.96%)
Jun 09, 2022 158.58 159.50 153.80 153.83 1,724,773 -6.21(-3.88%)
Jun 08, 2022 159.25 161.27 158.57 160.04 1,560,848 +0.79(+0.50%)
Jun 07, 2022 156.36 160.99 156.36 159.25 2,179,776 +0.39(+0.25%)
Jun 06, 2022 165.66 165.82 158.81 158.86 2,116,880 -3.27(-2.02%)
Jun 03, 2022 166.55 168.22 162.00 162.13 3,478,547 -7.31(-4.31%)
Jun 02, 2022 155.70 169.90 155.37 169.44 4,552,867 +12.88(+8.23%)
Jun 01, 2022 158.01 162.27 155.00 156.56 4,519,965 +0.26(+0.17%)
May 31, 2022 158.35 158.69 153.50 156.30 6,661,341 -2.49(-1.57%)
May 27, 2022 156.37 159.96 149.06 158.79 13,368,458 -9.36(-5.57%)
May 26, 2022 164.53 169.96 160.68 168.15 4,914,559 +3.64(+2.21%)
May 25, 2022 159.49 165.95 158.03 164.51 3,028,363 +5.74(+3.62%)
May 24, 2022 162.98 164.09 157.49 158.77 4,155,740 -7.02(-4.23%)
May 23, 2022 167.00 167.17 162.70 165.79 2,674,826 -0.20(-0.12%)
May 20, 2022 168.60 170.40 161.04 165.99 2,792,540 +1.47(+0.89%)
May 19, 2022 163.46 167.44 161.83 164.52 3,750,510 +1.57(+0.96%)
May 18, 2022 170.99 172.28 161.62 162.95 4,081,101 -10.39(-5.99%)
May 17, 2022 173.58 176.68 169.00 173.34 4,700,840 -2.72(-1.54%)
May 16, 2022 179.44 182.62 174.64 176.06 2,165,240 -6.23(-3.42%)
May 13, 2022 175.34 184.07 174.95 182.29 3,815,405 +10.37(+6.03%)
May 12, 2022 171.71 178.26 168.90 171.92 3,450,359 -1.22(-0.70%)
May 11, 2022 179.62 186.81 172.45 173.14 3,500,249 -10.53(-5.73%)
May 10, 2022 181.80 185.52 176.18 183.67 4,306,538 +7.46(+4.23%)
May 09, 2022 185.16 185.24 175.07 176.21 6,410,707 -13.25(-6.99%)
May 06, 2022 193.42 195.30 185.56 189.46 1,999,107 -6.36(-3.25%)
May 05, 2022 204.74 205.38 193.16 195.82 2,574,283 -11.94(-5.75%)
May 04, 2022 201.95 208.82 193.59 207.76 2,752,294 +6.46(+3.21%)
May 03, 2022 207.73 209.06 200.08 201.30 2,852,611 -7.11(-3.41%)
May 02, 2022 205.78 209.37 203.14 208.41 1,761,643 +1.71(+0.83%)
Apr 29, 2022 213.28 217.30 205.94 206.70 2,213,200 -8.76(-4.07%)
Apr 28, 2022 210.18 217.45 209.32 215.46 2,194,775 +8.74(+4.23%)
Apr 27, 2022 202.34 209.46 202.34 206.72 2,236,419 +4.82(+2.39%)
Apr 26, 2022 207.76 208.20 200.67 201.90 2,891,218 -7.23(-3.46%)
Apr 25, 2022 204.43 210.00 204.28 209.13 1,363,969 +3.00(+1.46%)
Apr 22, 2022 212.44 214.38 205.55 206.13 1,696,664 -6.32(-2.97%)
Apr 21, 2022 220.86 224.21 210.39 212.45 1,680,682 -7.69(-3.49%)
Apr 20, 2022 226.74 226.74 219.58 220.14 1,075,778 -4.48(-1.99%)
Apr 19, 2022 219.33 225.60 216.56 224.62 1,851,643 +5.12(+2.33%)
Apr 18, 2022 220.99 222.00 214.57 219.50 2,983,650 -5.17(-2.30%)
Apr 14, 2022 229.00 229.26 224.01 224.67 1,401,300 -3.99(-1.74%)
Apr 13, 2022 225.81 230.94 225.35 228.66 1,178,514 +2.69(+1.19%)
Apr 12, 2022 231.20 233.84 225.45 225.97 1,403,493 -1.24(-0.55%)
Apr 11, 2022 225.02 229.19 223.41 227.21 1,587,124 -1.56(-0.68%)
Apr 08, 2022 232.76 233.20 228.24 228.77 1,271,706 -4.48(-1.92%)
Apr 07, 2022 228.96 235.16 228.96 233.25 1,171,677 +3.11(+1.35%)
Apr 06, 2022 234.06 234.48 228.60 230.14 1,831,128 -9.58(-4.00%)
Apr 05, 2022 243.59 244.20 237.50 239.72 2,425,992 -3.28(-1.35%)
Apr 04, 2022 238.24 245.83 237.48 243.00 1,883,546 +5.07(+2.13%)
Apr 01, 2022 237.35 242.17 235.45 237.93 2,389,257 -1.53(-0.64%)
Mar 31, 2022 242.86 242.86 238.40 239.46 1,727,865 -2.10(-0.87%)
Mar 30, 2022 245.00 246.40 240.24 241.56 1,150,492 -4.70(-1.91%)
Mar 29, 2022 247.95 248.92 245.06 246.26 2,317,007 +2.03(+0.83%)
Mar 28, 2022 237.37 246.18 237.37 244.23 2,332,129 +6.14(+2.58%)
Mar 25, 2022 243.57 244.00 234.80 238.09 2,354,813 -3.14(-1.30%)
Mar 24, 2022 238.26 241.73 233.00 241.23 2,572,159 +4.45(+1.88%)
Mar 23, 2022 241.85 242.44 236.21 236.78 2,922,246 -7.37(-3.02%)
Mar 22, 2022 242.62 248.27 241.00 244.15 1,995,164 +1.31(+0.54%)
Mar 21, 2022 241.43 244.73 239.90 242.84 1,770,337 -0.76(-0.31%)
Mar 18, 2022 234.39 245.15 232.56 243.60 2,760,449 +8.30(+3.53%)
Mar 17, 2022 227.03 237.65 226.03 235.30 2,327,311 +7.83(+3.44%)
Mar 16, 2022 223.75 228.26 219.34 227.47 2,150,372 +6.05(+2.73%)
Mar 15, 2022 222.12 222.85 217.15 221.42 2,180,454 +0.51(+0.23%)
Mar 14, 2022 224.50 229.22 218.90 220.91 1,827,697 -4.00(-1.78%)
Mar 11, 2022 231.38 232.29 224.69 224.91 1,789,032 -3.54(-1.55%)
Mar 10, 2022 228.29 232.06 226.62 228.45 1,478,994 -5.08(-2.18%)
Mar 09, 2022 224.77 235.43 223.83 233.53 2,391,993 +13.63(+6.20%)
Mar 08, 2022 220.75 226.56 215.76 219.90 3,011,062 -4.51(-2.01%)
Mar 07, 2022 240.84 242.05 223.16 224.41 4,146,648 -15.80(-6.58%)
Mar 04, 2022 245.74 248.50 237.64 240.21 2,640,109 -5.16(-2.10%)
Mar 03, 2022 250.00 250.00 241.77 245.37 2,213,104 -3.02(-1.22%)
Mar 02, 2022 239.24 249.91 235.60 248.39 4,024,370 +8.06(+3.35%)
Mar 01, 2022 245.98 249.88 237.72 240.33 6,643,025 +11.28(+4.92%)
Feb 28, 2022 225.54 231.73 223.66 229.05 3,981,821 +3.82(+1.70%)
Feb 25, 2022 220.24 225.38 221.11 225.23 2,647,033 +2.87(+1.29%)
Feb 24, 2022 206.56 223.09 206.06 222.36 2,630,808 +9.35(+4.39%)
Feb 23, 2022 219.18 222.08 212.69 213.01 1,860,353 -5.08(-2.33%)
Feb 22, 2022 214.38 225.69 213.00 218.09 3,633,393 +3.62(+1.69%)
Feb 18, 2022 214.47 0 -2.24(-1.03%)
Feb 17, 2022 226.63 226.94 216.54 216.71 2,740,221 -11.60(-5.08%)
Feb 16, 2022 232.18 235.00 226.00 228.31 2,450,224 -7.15(-3.04%)
Feb 15, 2022 237.69 238.62 231.35 235.46 1,828,766 +2.48(+1.06%)
Feb 14, 2022 232.44 236.19 230.35 232.98 1,725,815 +0.21(+0.09%)
Feb 11, 2022 240.64 243.87 231.86 232.77 1,407,668 -6.87(-2.87%)
Feb 10, 2022 237.04 243.66 236.10 239.64 1,385,481 -3.81(-1.57%)
Feb 09, 2022 243.73 246.34 240.99 243.45 1,694,352 +4.94(+2.07%)
Feb 08, 2022 234.51 239.69 232.01 238.51 1,543,756 +2.06(+0.87%)
Feb 07, 2022 237.50 242.82 235.66 236.45 1,551,510 -0.34(-0.14%)
Feb 04, 2022 234.22 240.23 234.07 236.79 1,737,992 +3.77(+1.62%)
Feb 03, 2022 237.64 231.39 233.02 2,794,944 -9.83(-4.05%)
Feb 02, 2022 252.75 252.89 239.95 242.85 3,111,496 -9.89(-3.91%)
Feb 01, 2022 256.96 257.00 246.95 252.74 1,916,125 -0.27(-0.11%)
Jan 31, 2022 239.45 253.32 253.01 3,089,495 +14.83(+6.23%)
Jan 28, 2022 226.55 238.74 223.52 238.18 2,441,676 +12.00(+5.31%)
Jan 27, 2022 229.53 235.50 225.73 226.18 2,157,561 +1.14(+0.51%)
Jan 26, 2022 240.54 241.39 223.62 225.04 4,878,819 -11.07(-4.69%)
Jan 25, 2022 241.55 248.00 235.12 236.11 2,638,210 -11.52(-4.65%)
Jan 24, 2022 240.86 248.03 233.31 247.63 2,865,288 +1.94(+0.79%)
Jan 21, 2022 251.06 253.14 244.39 245.69 1,953,041 -6.08(-2.41%)
Jan 20, 2022 255.42 260.46 251.25 251.77 1,816,750 +2.31(+0.93%)
Jan 19, 2022 246.78 255.17 246.10 249.46 1,444,752 +3.60(+1.46%)
Jan 18, 2022 246.71 252.69 243.95 245.86 2,293,627 -8.45(-3.32%)
Jan 14, 2022 254.31 0 +4.90(+1.96%)
Jan 13, 2022 258.44 260.60 248.87 249.41 1,773,000 -8.55(-3.31%)
Jan 12, 2022 256.98 261.89 255.88 257.96 1,876,472 +2.24(+0.88%)
Jan 11, 2022 250.10 256.55 248.37 255.72 2,406,427 +3.41(+1.35%)
Jan 10, 2022 245.27 252.38 241.72 252.31 2,077,400 +2.07(+0.83%)
Jan 07, 2022 250.31 256.49 246.03 250.24 1,176,111 -0.39(-0.16%)
Jan 06, 2022 246.45 256.50 245.19 250.63 2,943,908 +2.37(+0.95%)
Jan 05, 2022 250.47 257.38 246.01 248.26 2,955,297 -4.80(-1.90%)
Jan 04, 2022 263.72 263.95 245.02 253.06 5,095,014 -10.54(-4.00%)
Jan 03, 2022 271.96 273.18 261.07 263.60 2,839,487 -9.58(-3.51%)
Dec 31, 2021 275.52 277.29 272.80 273.18 754,302 -3.32(-1.20%)
Dec 30, 2021 277.56 279.57 276.30 276.50 1,535,436 +0.75(+0.27%)
Dec 29, 2021 275.40 276.12 271.68 275.75 757,385 -0.05(-0.02%)
Dec 28, 2021 280.73 280.73 274.73 275.80 859,253 -3.55(-1.27%)
Dec 27, 2021 278.36 280.91 276.35 279.35 1,055,501 +1.30(+0.47%)
Dec 23, 2021 278.97 279.99 274.73 278.05 796,291 +0.17(+0.06%)
Dec 22, 2021 278.86 280.65 275.84 277.88 1,012,646 -0.98(-0.35%)
Dec 21, 2021 269.64 279.55 267.00 278.86 1,418,806 +9.16(+3.40%)
Dec 20, 2021 268.20 270.99 266.34 269.70 1,023,800 -4.18(-1.53%)
Dec 17, 2021 267.08 275.47 265.29 273.88 2,205,596 +1.65(+0.61%)
Dec 16, 2021 277.33 277.58 269.26 272.23 1,205,820 -6.99(-2.50%)
Dec 15, 2021 273.46 280.45 268.09 279.22 1,735,777 +5.87(+2.15%)
Dec 14, 2021 276.36 277.91 267.83 273.35 1,726,273 -7.57(-2.69%)
Dec 13, 2021 279.56 283.67 278.57 280.92 1,120,732 +1.24(+0.44%)
Dec 10, 2021 280.46 284.61 277.42 279.68 1,281,497 +0.33(+0.12%)
Dec 09, 2021 281.70 285.58 276.71 279.35 1,371,656 -2.95(-1.04%)
Dec 08, 2021 281.73 284.39 275.49 282.30 964,569 +2.06(+0.74%)
Dec 07, 2021 272.00 283.15 271.67 280.24 1,776,413 +11.15(+4.14%)
Dec 06, 2021 266.02 269.46 258.22 269.09 1,989,404 +2.10(+0.79%)
Dec 03, 2021 267.68 269.98 259.87 266.99 2,474,194 +0.33(+0.12%)
Dec 02, 2021 260.25 268.37 260.00 266.66 1,900,468 +5.80(+2.22%)
Dec 01, 2021 275.81 276.92 260.07 260.86 2,561,771 -13.37(-4.88%)
Nov 30, 2021 282.94 284.25 272.94 274.23 1,980,478 -7.36(-2.61%)
Nov 29, 2021 280.33 284.82 277.13 281.59 1,262,736 +4.04(+1.46%)
Nov 26, 2021 276.50 282.66 276.01 277.55 1,516,854 -0.33(-0.12%)
Nov 24, 2021 270.51 278.52 268.37 277.88 1,630,993 +3.60(+1.31%)
Nov 23, 2021 273.57 280.79 268.63 274.28 2,292,293 -0.47(-0.17%)
Nov 22, 2021 285.51 286.71 274.36 274.75 2,941,087 -11.85(-4.13%)
Nov 19, 2021 287.51 297.50 279.81 286.60 6,702,282 -12.49(-4.18%)
Nov 18, 2021 300.04 300.32 298.43 299.09 2,749,567 -1.81(-0.60%)
Nov 17, 2021 304.52 307.81 298.54 300.90 1,951,332 +1.06(+0.35%)
Nov 16, 2021 300.46 303.33 296.02 299.84 2,519,396 +4.24(+1.43%)
Nov 15, 2021 297.13 299.00 294.44 295.60 1,262,946 -0.85(-0.29%)
Nov 12, 2021 297.13 300.78 295.75 296.45 1,455,928 +1.21(+0.41%)
Nov 11, 2021 291.50 298.45 291.50 295.24 1,295,697 +4.22(+1.45%)
Nov 10, 2021 291.99 291.02 3,112,711 -2.46(-0.84%)
Nov 09, 2021 294.03 294.49 290.21 293.48 910,737 +0.75(+0.26%)
Nov 08, 2021 291.55 293.82 289.85 292.73 985,775 +2.81(+0.97%)
Nov 05, 2021 291.74 291.74 287.02 289.92 1,008,508 -0.56(-0.19%)
Nov 04, 2021 289.96 292.86 286.90 290.48 1,276,194 +1.52(+0.53%)
Nov 03, 2021 290.55 292.15 287.43 288.96 810,908 -2.32(-0.80%)
Nov 02, 2021 289.99 291.72 288.53 291.28 840,985 +3.21(+1.11%)
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.