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

Bill Holdings Inc (NY: BILL )

56.48 -1.19 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2022 124.84 128.00 116.08 118.24 2,851,683 -7.06(-5.63%)
May 27, 2022 117.84 125.39 117.84 125.30 2,391,523 +9.10(+7.83%)
May 26, 2022 108.33 117.68 107.79 116.20 1,559,540 +4.46(+3.99%)
May 25, 2022 104.50 113.31 103.01 111.74 1,916,915 +7.42(+7.11%)
May 24, 2022 111.22 111.22 100.08 104.32 2,508,546 -10.34(-9.02%)
May 23, 2022 115.31 121.78 110.52 114.66 2,901,380 -3.97(-3.35%)
May 20, 2022 119.36 121.58 109.83 118.63 3,846,481 +4.21(+3.68%)
May 19, 2022 103.33 121.50 101.78 114.42 4,896,007 +12.79(+12.58%)
May 18, 2022 106.69 111.08 100.44 101.63 2,070,273 -6.74(-6.22%)
May 17, 2022 113.86 117.14 105.19 108.37 4,027,048 -1.03(-0.94%)
May 16, 2022 116.25 120.35 108.20 109.40 1,997,816 -9.14(-7.71%)
May 13, 2022 104.66 120.09 104.50 118.54 4,909,674 +18.55(+18.55%)
May 12, 2022 95.09 104.82 89.87 99.99 4,009,114 +2.54(+2.61%)
May 11, 2022 105.96 113.10 96.29 97.45 3,602,408 -9.79(-9.13%)
May 10, 2022 111.25 117.48 97.59 107.24 5,053,629 -0.67(-0.62%)
May 09, 2022 118.73 118.73 105.71 107.91 6,327,201 -13.09(-10.82%)
May 06, 2022 125.16 134.99 109.09 121.00 9,613,658 -31.24(-20.52%)
May 05, 2022 170.23 173.76 145.72 152.24 6,308,137 -23.21(-13.23%)
May 04, 2022 170.05 176.62 150.97 175.45 4,353,947 +7.27(+4.32%)
May 03, 2022 173.78 176.76 162.27 168.18 2,519,792 -7.57(-4.31%)
May 02, 2022 168.00 178.94 165.60 175.75 2,267,699 +5.04(+2.95%)
Apr 29, 2022 180.61 189.97 169.94 170.71 1,881,302 -11.99(-6.56%)
Apr 28, 2022 175.97 186.36 170.91 182.70 1,474,323 +9.88(+5.72%)
Apr 27, 2022 174.19 181.34 169.73 172.82 1,415,034 -1.21(-0.70%)
Apr 26, 2022 181.59 183.31 172.24 174.03 1,306,754 -8.87(-4.85%)
Apr 25, 2022 173.98 184.74 171.16 182.90 1,503,789 +10.37(+6.01%)
Apr 22, 2022 178.99 186.00 171.58 172.53 1,342,228 -5.75(-3.23%)
Apr 21, 2022 199.52 205.92 177.56 178.28 2,083,774 -17.38(-8.88%)
Apr 20, 2022 207.94 209.13 192.21 195.66 1,511,479 -11.16(-5.40%)
Apr 19, 2022 194.78 209.74 193.64 206.82 1,744,154 +14.60(+7.60%)
Apr 18, 2022 194.09 194.87 186.19 192.22 1,239,444 -3.79(-1.93%)
Apr 14, 2022 208.30 208.98 195.89 196.01 1,136,413 -13.56(-6.47%)
Apr 13, 2022 198.27 210.99 198.19 209.57 952,302 +9.03(+4.50%)
Apr 12, 2022 207.37 217.91 198.78 200.54 1,373,234 -1.78(-0.88%)
Apr 11, 2022 196.96 205.85 192.86 202.32 1,210,513 +2.00(+1.00%)
Apr 08, 2022 202.81 207.41 199.72 200.32 1,045,389 -5.34(-2.60%)
Apr 07, 2022 211.31 218.00 199.72 205.66 1,833,531 -7.20(-3.38%)
Apr 06, 2022 219.04 222.61 205.68 212.86 1,783,526 -12.41(-5.51%)
Apr 05, 2022 243.99 243.99 221.87 225.27 1,536,064 -17.88(-7.35%)
Apr 04, 2022 232.18 244.89 232.03 243.15 1,199,297 +10.65(+4.58%)
Apr 01, 2022 223.12 238.71 220.59 232.50 1,356,458 +5.71(+2.52%)
Mar 31, 2022 233.56 238.00 226.74 226.79 1,196,449 -5.36(-2.31%)
Mar 30, 2022 238.27 241.68 230.29 232.15 1,211,489 -8.92(-3.70%)
Mar 29, 2022 235.11 243.95 230.01 241.07 1,231,160 +9.30(+4.01%)
Mar 28, 2022 220.89 232.19 218.21 231.77 1,292,873 +12.20(+5.56%)
Mar 25, 2022 237.64 238.00 212.99 219.57 1,650,902 -16.87(-7.14%)
Mar 24, 2022 233.81 238.60 225.69 236.44 1,366,865 +2.62(+1.12%)
Mar 23, 2022 226.46 239.37 218.80 233.82 1,480,648 +4.43(+1.93%)
Mar 22, 2022 221.57 237.75 219.18 229.39 1,700,575 +7.46(+3.36%)
Mar 21, 2022 219.22 228.78 213.51 221.93 1,751,646 -2.90(-1.29%)
Mar 18, 2022 206.11 227.76 205.31 224.83 3,220,322 +15.10(+7.20%)
Mar 17, 2022 192.45 210.68 191.39 209.73 1,650,368 +11.45(+5.77%)
Mar 16, 2022 180.56 200.70 180.10 198.28 3,005,071 +22.86(+13.03%)
Mar 15, 2022 173.53 177.92 166.08 175.42 2,467,950 +3.02(+1.75%)
Mar 14, 2022 183.29 187.00 167.04 172.40 2,348,436 -15.11(-8.06%)
Mar 11, 2022 206.00 208.00 187.26 187.51 1,478,860 -17.37(-8.48%)
Mar 10, 2022 193.99 206.50 204.88 1,935,991 +4.36(+2.17%)
Mar 09, 2022 192.58 203.48 191.39 200.52 1,920,858 +16.33(+8.87%)
Mar 08, 2022 182.76 194.50 176.83 184.19 2,642,120 -1.47(-0.79%)
Mar 07, 2022 209.41 212.98 184.71 185.66 2,513,465 -19.60(-9.55%)
Mar 04, 2022 222.11 222.49 199.44 205.26 2,052,141 -13.32(-6.09%)
Mar 03, 2022 233.88 234.77 214.28 218.58 2,368,132 -15.83(-6.75%)
Mar 02, 2022 233.86 235.79 221.70 234.41 1,450,856 +4.20(+1.82%)
Mar 01, 2022 238.06 247.58 228.02 230.21 1,656,425 -7.67(-3.22%)
Feb 28, 2022 234.88 243.80 229.05 237.88 2,099,162 +8.52(+3.71%)
Feb 25, 2022 226.01 234.52 225.06 229.36 1,611,768 +2.07(+0.91%)
Feb 24, 2022 198.75 228.83 194.00 227.29 2,189,936 +20.97(+10.16%)
Feb 23, 2022 219.45 224.05 205.04 206.32 2,101,713 -16.21(-7.28%)
Feb 22, 2022 221.66 231.52 220.00 222.53 1,307,434 -1.70(-0.76%)
Feb 18, 2022 224.23 0 -7.81(-3.37%)
Feb 17, 2022 254.07 254.99 226.10 232.04 2,752,852 -24.86(-9.68%)
Feb 16, 2022 249.15 257.81 243.42 256.90 1,800,491 +3.18(+1.25%)
Feb 15, 2022 243.47 255.50 240.19 253.72 2,263,808 +13.72(+5.72%)
Feb 14, 2022 235.51 250.47 232.23 240.00 1,842,379 +3.21(+1.36%)
Feb 11, 2022 250.01 260.75 234.75 236.79 3,366,418 -15.27(-6.06%)
Feb 10, 2022 246.92 262.17 241.97 252.06 3,179,417 +4.58(+1.85%)
Feb 09, 2022 236.95 247.94 231.31 247.48 2,827,800 +11.27(+4.77%)
Feb 08, 2022 229.30 237.11 224.39 236.21 1,908,481 +6.42(+2.79%)
Feb 07, 2022 230.00 243.94 226.58 229.79 3,199,250 -1.88(-0.81%)
Feb 04, 2022 202.14 241.69 201.24 231.67 9,635,948 +61.39(+36.05%)
Feb 03, 2022 176.75 168.60 170.28 3,549,332 -14.39(-7.79%)
Feb 02, 2022 192.81 199.16 185.08 184.67 4,353,485 -9.06(-4.68%)
Feb 01, 2022 193.52 197.57 184.61 193.73 3,946,016 +5.52(+2.93%)
Jan 31, 2022 170.96 189.50 188.21 3,906,014 +20.15(+11.99%)
Jan 28, 2022 158.51 168.12 151.00 168.06 2,503,955 +11.98(+7.68%)
Jan 27, 2022 165.22 172.20 154.24 156.08 2,743,058 -6.08(-3.75%)
Jan 26, 2022 165.14 173.51 160.09 162.16 4,572,718 +4.16(+2.63%)
Jan 25, 2022 161.10 165.83 154.71 158.00 2,011,318 -8.73(-5.24%)
Jan 24, 2022 152.00 167.22 144.58 166.73 3,368,953 +9.84(+6.27%)
Jan 21, 2022 168.14 172.44 154.96 156.89 2,186,693 -12.72(-7.50%)
Jan 20, 2022 171.46 183.00 168.88 169.61 2,634,159 +1.67(+0.99%)
Jan 19, 2022 172.71 177.67 167.77 167.94 2,161,610 -6.07(-3.49%)
Jan 18, 2022 176.03 182.61 171.05 174.01 2,125,317 -7.11(-3.93%)
Jan 14, 2022 181.12 0 -2.24(-1.22%)
Jan 13, 2022 205.01 205.25 183.07 183.36 2,751,688 -21.64(-10.56%)
Jan 12, 2022 212.32 220.00 203.12 205.00 2,026,222 -7.32(-3.45%)
Jan 11, 2022 205.00 215.12 201.29 212.32 2,455,580 +11.33(+5.64%)
Jan 10, 2022 193.88 202.16 177.12 200.99 3,538,747 -0.94(-0.47%)
Jan 07, 2022 202.80 214.63 197.33 201.93 1,408,960 -0.97(-0.48%)
Jan 06, 2022 201.00 210.70 194.22 202.90 1,968,877 +0.61(+0.30%)
Jan 05, 2022 211.03 220.95 201.02 202.29 2,302,064 -16.13(-7.38%)
Jan 04, 2022 235.09 235.09 200.57 218.42 4,034,312 -15.12(-6.47%)
Jan 03, 2022 250.16 252.11 232.23 233.54 1,427,510 -15.61(-6.27%)
Dec 31, 2021 250.24 255.28 248.57 249.15 606,269 -2.00(-0.80%)
Dec 30, 2021 247.99 256.80 246.37 251.15 818,421 +2.51(+1.01%)
Dec 29, 2021 245.00 249.97 238.29 248.64 640,044 +6.04(+2.49%)
Dec 28, 2021 255.27 255.85 242.00 242.60 830,550 -10.82(-4.27%)
Dec 27, 2021 255.46 260.91 252.48 253.42 680,427 +0.04(+0.02%)
Dec 23, 2021 257.41 259.22 252.94 253.38 748,445 -4.91(-1.90%)
Dec 22, 2021 256.64 262.65 250.52 258.29 951,384 +2.00(+0.78%)
Dec 21, 2021 246.59 260.50 240.06 256.29 2,059,700 +14.10(+5.82%)
Dec 20, 2021 232.93 245.39 229.85 242.19 1,900,752 -2.55(-1.04%)
Dec 17, 2021 228.66 247.49 224.02 244.74 2,941,150 +11.75(+5.04%)
Dec 16, 2021 250.65 255.58 225.20 232.99 2,254,426 -16.66(-6.67%)
Dec 15, 2021 241.82 251.62 233.39 249.65 2,331,777 +8.52(+3.53%)
Dec 14, 2021 243.97 247.89 233.50 241.13 1,875,935 -9.70(-3.87%)
Dec 13, 2021 253.51 265.48 250.47 250.83 1,278,104 -4.21(-1.65%)
Dec 10, 2021 258.01 268.91 250.21 255.04 1,563,739 +0.52(+0.20%)
Dec 09, 2021 263.78 269.31 250.91 254.52 1,600,203 -9.95(-3.76%)
Dec 08, 2021 254.76 269.48 248.11 264.47 1,684,262 +9.71(+3.81%)
Dec 07, 2021 243.30 258.72 242.41 254.76 2,743,567 +21.95(+9.43%)
Dec 06, 2021 234.32 242.27 224.19 232.81 2,584,038 -4.17(-1.76%)
Dec 03, 2021 250.00 252.88 220.93 236.98 2,905,301 -14.32(-5.70%)
Dec 02, 2021 248.78 254.96 238.07 251.30 2,945,577 -0.72(-0.29%)
Dec 01, 2021 286.86 287.87 250.95 252.02 2,354,160 -28.83(-10.27%)
Nov 30, 2021 301.49 307.10 275.75 280.85 5,799,257 -17.65(-5.91%)
Nov 29, 2021 304.10 306.72 291.61 298.50 1,765,808 -1.50(-0.50%)
Nov 26, 2021 295.00 308.20 295.00 300.00 1,157,187 +1.24(+0.42%)
Nov 24, 2021 291.05 300.85 289.37 298.76 2,024,120 +3.74(+1.27%)
Nov 23, 2021 297.29 308.80 282.51 295.02 2,107,117 -5.04(-1.68%)
Nov 22, 2021 321.62 322.00 290.31 300.06 1,965,460 -18.11(-5.69%)
Nov 19, 2021 317.87 329.67 314.12 318.17 1,749,500 +4.17(+1.33%)
Nov 18, 2021 325.00 315.53 312.43 314.00 1,651,386 -10.38(-3.20%)
Nov 17, 2021 340.57 345.55 320.27 324.38 1,720,402 -14.89(-4.39%)
Nov 16, 2021 323.64 340.37 321.33 339.27 1,311,907 +13.46(+4.13%)
Nov 15, 2021 335.00 336.77 320.89 325.81 1,309,828 -8.89(-2.66%)
Nov 12, 2021 332.99 339.59 325.72 334.70 1,023,140 +4.30(+1.30%)
Nov 11, 2021 332.59 337.51 325.59 330.40 1,042,286 +3.16(+0.97%)
Nov 10, 2021 337.71 327.24 1,267,222 -15.02(-4.39%)
Nov 09, 2021 345.83 348.00 333.28 342.26 1,142,424 +0.44(+0.13%)
Nov 08, 2021 336.82 348.50 330.21 341.82 1,322,001 +7.36(+2.20%)
Nov 05, 2021 338.50 343.50 315.30 334.46 3,461,182 +40.56(+13.80%)
Nov 04, 2021 291.43 302.92 284.39 293.90 2,089,310 +0.69(+0.24%)
Nov 03, 2021 300.00 300.00 286.61 293.21 1,213,574 -2.26(-0.76%)
Nov 02, 2021 301.48 301.48 293.90 295.47 893,396 -4.28(-1.43%)
Nov 01, 2021 292.99 299.88 294.31 299.75 882,793 +5.44(+1.85%)
Oct 29, 2021 288.93 295.97 287.04 294.31 708,689 +2.80(+0.96%)
Oct 28, 2021 289.36 296.12 288.88 291.51 435,694 +1.34(+0.46%)
Oct 27, 2021 289.07 296.00 288.31 290.17 934,634 +3.88(+1.36%)
Oct 26, 2021 303.52 285.55 286.29 1,315,972 -14.24(-4.74%)
Oct 25, 2021 305.09 312.99 299.55 300.53 916,707 -1.60(-0.53%)
Oct 22, 2021 303.01 306.00 296.86 302.13 650,055 -1.63(-0.54%)
Oct 21, 2021 294.19 309.63 293.17 303.76 1,293,596 +8.00(+2.70%)
Oct 20, 2021 303.00 305.69 292.60 295.76 1,030,556 -1.74(-0.58%)
Oct 19, 2021 300.00 303.27 293.29 297.50 1,336,157 +1.54(+0.52%)
Oct 18, 2021 298.26 302.56 292.25 295.96 1,321,213 -0.09(-0.03%)
Oct 15, 2021 297.12 300.86 290.72 296.05 1,081,861 -4.59(-1.53%)
Oct 14, 2021 299.47 308.65 296.70 300.64 1,252,201 +5.93(+2.01%)
Oct 13, 2021 281.25 295.67 281.25 294.71 1,602,022 +14.62(+5.22%)
Oct 12, 2021 275.35 283.86 272.36 280.09 1,001,000 +9.49(+3.51%)
Oct 11, 2021 271.60 281.62 266.21 270.60 857,398 -3.73(-1.36%)
Oct 08, 2021 279.56 282.98 270.43 274.33 899,327 -3.66(-1.32%)
Oct 07, 2021 274.54 282.85 274.42 277.99 1,111,248 +4.47(+1.63%)
Oct 06, 2021 263.21 277.84 262.29 273.52 1,653,966 +6.13(+2.29%)
Oct 05, 2021 263.35 268.94 261.66 267.39 1,448,131 +6.09(+2.33%)
Oct 04, 2021 272.78 273.04 254.15 261.30 1,473,553 -15.83(-5.71%)
Oct 01, 2021 269.02 279.52 262.84 277.13 1,460,642 +10.18(+3.81%)
Sep 30, 2021 261.82 271.45 259.84 266.95 1,277,611 +7.34(+2.83%)
Sep 29, 2021 264.71 266.88 256.78 259.61 1,538,509 +0.84(+0.32%)
Sep 28, 2021 265.11 265.32 251.69 258.77 2,100,578 -12.10(-4.47%)
Sep 27, 2021 267.13 271.98 261.72 270.87 1,893,703 -2.26(-0.83%)
Sep 24, 2021 275.83 275.83 267.33 273.13 1,567,829 -3.77(-1.36%)
Sep 23, 2021 274.96 279.29 266.54 276.90 2,986,259 +2.58(+0.94%)
Sep 22, 2021 276.35 279.50 267.25 274.32 6,505,079 +0.18(+0.07%)
Sep 21, 2021 269.80 275.80 262.37 274.14 3,701,078 -9.61(-3.39%)
Sep 20, 2021 287.94 288.45 278.18 283.75 1,564,113 -10.45(-3.55%)
Sep 17, 2021 296.79 297.74 289.61 294.20 1,982,776 -2.36(-0.80%)
Sep 16, 2021 287.82 297.29 286.58 296.56 1,134,805 +7.31(+2.53%)
Sep 15, 2021 285.99 291.79 280.37 289.25 1,306,821 +2.62(+0.91%)
Sep 14, 2021 283.36 291.19 283.36 286.63 1,017,102 +5.92(+2.11%)
Sep 13, 2021 281.99 285.26 272.97 280.71 1,406,913 -0.33(-0.12%)
Sep 10, 2021 285.95 289.77 280.45 281.04 1,470,289 -12.01(-4.10%)
Sep 09, 2021 295.00 299.31 292.06 293.05 758,804 -4.48(-1.51%)
Sep 08, 2021 292.53 301.99 288.64 297.53 1,375,226 +3.13(+1.06%)
Sep 07, 2021 297.50 299.68 289.13 294.40 1,785,644 -2.74(-0.92%)
Sep 03, 2021 289.15 299.15 287.04 297.14 1,740,326 +9.68(+3.37%)
Sep 02, 2021 278.49 292.61 277.20 287.46 1,484,078 +10.33(+3.73%)
Sep 01, 2021 273.15 282.49 273.01 277.13 1,255,312 +2.74(+1.00%)
Aug 31, 2021 278.25 281.58 272.00 274.39 2,331,464 -7.69(-2.73%)
Aug 30, 2021 290.00 291.17 270.00 282.08 2,507,045 -1.90(-0.67%)
Aug 27, 2021 249.03 288.88 237.00 283.98 10,757,585 +64.93(+29.64%)
Aug 26, 2021 219.87 222.79 217.60 219.05 1,039,134 -0.36(-0.16%)
Aug 25, 2021 220.21 221.98 215.90 219.41 644,905 +2.24(+1.03%)
Aug 24, 2021 218.80 221.19 215.15 217.17 1,168,527 -0.18(-0.08%)
Aug 23, 2021 210.15 219.00 209.00 217.35 1,006,610 +8.00(+3.82%)
Aug 20, 2021 204.93 210.85 204.53 209.35 833,283 +3.44(+1.67%)
Aug 19, 2021 207.03 211.68 204.32 205.91 893,825 +0.99(+0.48%)
Aug 18, 2021 197.77 208.89 196.26 204.92 1,241,539 +8.02(+4.07%)
Aug 17, 2021 198.44 199.74 191.32 196.90 1,032,802 -3.69(-1.84%)
Aug 16, 2021 206.06 206.38 194.52 200.59 1,223,226 -7.26(-3.49%)
Aug 13, 2021 204.00 208.72 202.77 207.85 819,733 +3.52(+1.72%)
Aug 12, 2021 196.68 205.23 194.74 204.33 727,395 +5.69(+2.86%)
Aug 11, 2021 199.66 200.45 192.82 198.64 915,044 -1.09(-0.55%)
Aug 10, 2021 203.10 204.88 196.86 199.73 864,720 -2.72(-1.34%)
Aug 09, 2021 203.82 204.81 201.49 202.45 1,006,120 -0.47(-0.23%)
Aug 06, 2021 207.35 209.77 200.06 202.92 848,493 -6.00(-2.87%)
Aug 05, 2021 206.25 211.20 205.76 208.92 610,047 +2.97(+1.44%)
Aug 04, 2021 208.01 209.00 203.62 205.95 773,294 -1.50(-0.72%)
Aug 03, 2021 206.02 208.30 203.75 207.45 466,169 +0.40(+0.19%)
Aug 02, 2021 207.18 209.65 201.98 207.05 362,689 +0.23(+0.11%)
Jul 30, 2021 203.78 208.18 203.78 206.82 702,574 +1.00(+0.49%)
Jul 29, 2021 206.79 211.85 205.38 205.82 504,130 -2.04(-0.98%)
Jul 28, 2021 204.86 209.76 203.31 207.86 541,210 +4.56(+2.24%)
Jul 27, 2021 205.78 205.78 192.53 203.30 891,266 -1.50(-0.73%)
Jul 26, 2021 206.98 211.16 204.04 204.80 814,380 -3.34(-1.60%)
Jul 23, 2021 204.67 208.49 201.65 208.14 830,995 +5.10(+2.51%)
Jul 22, 2021 202.00 204.49 199.41 203.04 705,000 +2.62(+1.31%)
Jul 21, 2021 194.06 200.83 192.00 200.42 988,969 +6.01(+3.09%)
Jul 20, 2021 190.07 197.26 185.08 194.41 1,221,419 +5.87(+3.11%)
Jul 19, 2021 177.39 190.12 175.96 188.54 1,727,568 +6.54(+3.59%)
Jul 16, 2021 180.76 184.50 176.50 182.00 986,796 +2.35(+1.31%)
Jul 15, 2021 187.00 190.70 178.07 179.65 2,757,904 -7.55(-4.03%)
Jul 14, 2021 195.52 197.71 185.74 187.20 1,642,851 -3.91(-2.05%)
Jul 13, 2021 189.98 195.66 187.13 191.11 1,722,188 +0.12(+0.06%)
Jul 12, 2021 191.96 194.64 187.09 190.99 1,068,014 +0.38(+0.20%)
Jul 09, 2021 186.99 191.16 186.86 190.61 703,991 +1.80(+0.95%)
Jul 08, 2021 183.44 189.32 180.34 188.81 1,537,167 -0.72(-0.38%)
Jul 07, 2021 190.20 194.80 186.50 189.53 1,150,304 +1.17(+0.62%)
Jul 06, 2021 183.98 189.94 179.83 188.36 1,629,478 +3.66(+1.98%)
Jul 02, 2021 181.60 185.00 180.00 184.70 764,640 +4.85(+2.70%)
Jul 01, 2021 181.00 184.80 177.88 179.85 955,915 -3.33(-1.82%)
Jun 30, 2021 186.01 186.31 182.06 183.18 875,081 -3.20(-1.72%)
Jun 29, 2021 187.00 188.90 184.40 186.38 990,678 -0.22(-0.12%)
Jun 28, 2021 190.00 192.89 183.49 186.60 1,081,548 -2.86(-1.51%)
Jun 25, 2021 188.93 189.75 180.99 189.46 2,053,653 +2.23(+1.19%)
Jun 24, 2021 190.00 192.50 185.50 187.23 1,101,394 -2.74(-1.44%)
Jun 23, 2021 186.61 191.80 186.55 189.97 661,916 +3.36(+1.80%)
Jun 22, 2021 181.00 188.51 180.50 186.61 857,915 +5.38(+2.97%)
Jun 21, 2021 175.71 184.76 173.52 181.23 1,281,551 +2.73(+1.53%)
Jun 18, 2021 170.08 179.85 169.50 178.50 1,441,521 +5.76(+3.33%)
Jun 17, 2021 162.00 173.66 161.75 172.74 1,457,658 +10.12(+6.22%)
Jun 16, 2021 159.40 163.97 157.37 162.62 1,274,798 +3.22(+2.02%)
Jun 15, 2021 155.78 159.70 153.78 159.40 1,155,557 +2.35(+1.50%)
Jun 14, 2021 157.72 159.10 155.91 157.05 776,611 -0.29(-0.18%)
Jun 11, 2021 155.08 157.54 153.13 157.34 774,769 +1.41(+0.90%)
Jun 10, 2021 154.36 156.68 152.50 155.93 636,195 +0.96(+0.62%)
Jun 09, 2021 161.58 163.30 154.78 154.97 902,309 -5.68(-3.54%)
Jun 08, 2021 154.84 161.29 153.98 160.65 1,323,994 +6.66(+4.32%)
Jun 07, 2021 147.51 154.99 146.60 153.99 804,286 +5.51(+3.71%)
Jun 04, 2021 148.77 150.80 147.75 148.48 740,754 +2.09(+1.43%)
Jun 03, 2021 152.29 153.11 146.39 146.39 1,110,792 -9.55(-6.12%)
Jun 02, 2021 151.00 156.15 150.27 155.94 1,000,380 +4.35(+2.87%)
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.