Skip to main content

Robinhood Markets Inc Cl A (NQ: HOOD )

23.49 -4.72 (-16.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 16.17 16.51 15.66 16.31 21,201,652 +0.18(+1.12%)
Feb 28, 2024 16.06 16.53 15.90 16.13 25,037,552 -0.12(-0.74%)
Feb 27, 2024 15.89 16.29 15.55 16.25 24,779,658 +0.66(+4.23%)
Feb 26, 2024 14.71 15.61 14.68 15.59 27,913,736 +1.11(+7.67%)
Feb 23, 2024 14.04 14.50 14.01 14.48 15,963,308 +0.51(+3.65%)
Feb 22, 2024 13.71 14.09 13.59 13.97 10,938,810 +0.38(+2.80%)
Feb 21, 2024 13.76 13.89 13.39 13.59 14,263,338 -0.50(-3.55%)
Feb 20, 2024 14.00 14.23 13.68 14.09 16,861,804 +0.09(+0.64%)
Feb 16, 2024 13.38 14.36 13.32 14.00 34,950,700 +0.58(+4.32%)
Feb 15, 2024 13.40 13.54 13.04 13.42 24,319,114 +0.04(+0.30%)
Feb 14, 2024 13.65 13.90 12.77 13.38 76,191,864 +1.54(+13.01%)
Feb 13, 2024 11.61 11.94 11.43 11.84 35,829,472 -0.17(-1.42%)
Feb 12, 2024 11.73 12.13 11.65 12.01 21,769,880 +0.46(+3.98%)
Feb 09, 2024 11.40 11.60 11.25 11.55 11,956,965 +0.33(+2.94%)
Feb 08, 2024 11.05 11.34 11.00 11.22 7,830,546 +0.22(+2.00%)
Feb 07, 2024 10.84 11.08 10.64 11.00 7,519,601 +0.22(+2.04%)
Feb 06, 2024 10.57 10.80 10.54 10.78 5,077,438 +0.22(+2.08%)
Feb 05, 2024 10.82 10.88 10.51 10.56 7,620,061 -0.36(-3.30%)
Feb 02, 2024 10.75 11.02 10.65 10.92 7,401,547 +0.01(+0.09%)
Feb 01, 2024 10.79 10.94 10.61 10.91 5,779,772 +0.17(+1.58%)
Jan 31, 2024 10.94 11.17 10.70 10.74 7,325,964 -0.27(-2.45%)
Jan 30, 2024 11.23 11.29 10.95 11.01 7,022,986 -0.30(-2.65%)
Jan 29, 2024 10.83 11.33 10.76 11.31 10,843,759 +0.52(+4.82%)
Jan 26, 2024 10.76 11.01 10.71 10.79 4,742,070 +0.09(+0.84%)
Jan 25, 2024 10.85 10.90 10.62 10.70 5,283,449 -0.11(-1.02%)
Jan 24, 2024 11.10 11.22 10.73 10.81 6,810,932 -0.14(-1.28%)
Jan 23, 2024 11.16 11.30 10.87 10.95 6,937,318 -0.04(-0.36%)
Jan 22, 2024 10.81 11.17 10.81 10.99 9,442,173 +0.28(+2.61%)
Jan 19, 2024 10.68 10.75 10.38 10.71 7,977,246 +0.04(+0.37%)
Jan 18, 2024 10.76 10.82 10.53 10.67 8,026,827 +0.02(+0.19%)
Jan 17, 2024 10.71 10.74 10.52 10.65 8,605,976 -0.28(-2.56%)
Jan 16, 2024 10.92 11.03 10.62 10.93 9,388,297 -0.09(-0.82%)
Jan 12, 2024 11.50 11.56 10.99 11.02 16,539,332 -0.69(-5.89%)
Jan 11, 2024 12.53 12.58 11.63 11.71 13,443,906 -0.43(-3.54%)
Jan 10, 2024 12.18 12.35 11.78 12.14 8,373,603 -0.06(-0.49%)
Jan 09, 2024 12.25 12.36 12.13 12.20 7,337,221 -0.22(-1.77%)
Jan 08, 2024 11.97 12.58 11.96 12.42 17,219,516 +0.53(+4.46%)
Jan 05, 2024 11.82 12.16 11.77 11.89 8,188,749 -0.09(-0.75%)
Jan 04, 2024 11.65 12.17 11.63 11.98 9,581,461 +0.19(+1.61%)
Jan 03, 2024 11.68 11.97 11.55 11.79 13,655,305 -0.58(-4.69%)
Jan 02, 2024 12.74 12.75 12.28 12.37 11,646,641 -0.37(-2.90%)
Dec 29, 2023 13.16 13.17 12.52 12.74 14,599,856 -0.44(-3.34%)
Dec 28, 2023 13.11 13.28 13.06 13.18 8,584,004 -0.08(-0.60%)
Dec 27, 2023 13.03 13.51 12.91 13.26 16,043,342 +0.32(+2.47%)
Dec 26, 2023 13.00 13.14 12.86 12.94 8,125,537 -0.01(-0.08%)
Dec 22, 2023 13.01 13.15 12.79 12.95 10,553,761 +0.06(+0.47%)
Dec 21, 2023 12.81 13.06 12.51 12.89 14,456,794 +0.27(+2.14%)
Dec 20, 2023 13.32 13.45 12.59 12.62 32,565,718 -0.55(-4.18%)
Dec 19, 2023 12.06 13.19 12.04 13.17 31,708,096 +1.24(+10.39%)
Dec 18, 2023 11.55 11.98 11.44 11.93 14,369,778 +0.24(+2.05%)
Dec 15, 2023 12.01 12.02 11.52 11.69 16,810,428 -0.40(-3.31%)
Dec 14, 2023 12.35 12.39 11.79 12.09 22,663,226 +0.10(+0.83%)
Dec 13, 2023 11.63 12.02 11.12 11.99 24,273,286 +0.36(+3.10%)
Dec 12, 2023 11.77 11.90 11.54 11.63 13,370,735 -0.08(-0.68%)
Dec 11, 2023 11.55 11.79 11.32 11.71 18,563,752 -0.02(-0.17%)
Dec 08, 2023 11.23 11.74 11.02 11.73 23,220,168 +0.25(+2.18%)
Dec 07, 2023 11.07 11.70 10.81 11.48 26,134,320 +0.21(+1.86%)
Dec 06, 2023 10.88 11.65 10.73 11.27 51,275,640 +0.74(+7.03%)
Dec 05, 2023 9.790 10.64 9.660 10.53 38,536,240 +0.98(+10.26%)
Dec 04, 2023 9.460 9.735 9.330 9.550 17,959,484 +0.23(+2.47%)
Dec 01, 2023 8.820 9.390 8.820 9.320 16,328,991 +0.52(+5.91%)
Nov 30, 2023 9.190 9.200 8.690 8.800 15,171,324 -0.12(-1.35%)
Nov 29, 2023 8.840 9.180 8.770 8.920 13,960,195 +0.28(+3.24%)
Nov 28, 2023 8.380 8.650 8.345 8.640 10,046,628 +0.25(+2.98%)
Nov 27, 2023 8.270 8.460 8.210 8.390 7,066,147 +0.10(+1.21%)
Nov 24, 2023 8.200 8.300 8.130 8.290 3,613,000 +0.07(+0.85%)
Nov 22, 2023 8.030 8.255 7.980 8.220 8,533,547 +0.24(+3.01%)
Nov 21, 2023 8.060 8.130 7.960 7.980 7,727,462 -0.15(-1.85%)
Nov 20, 2023 8.100 8.270 7.985 8.130 13,187,216 +0.03(+0.37%)
Nov 17, 2023 7.980 8.135 7.925 8.100 9,163,442 +0.16(+2.02%)
Nov 16, 2023 8.280 8.290 7.910 7.940 13,514,674 -0.39(-4.68%)
Nov 15, 2023 8.570 8.610 8.310 8.330 11,138,610 -0.17(-2.00%)
Nov 14, 2023 8.550 8.710 8.450 8.500 10,682,932 +0.19(+2.29%)
Nov 13, 2023 8.160 8.410 8.130 8.310 7,978,097 +0.08(+0.97%)
Nov 10, 2023 8.000 8.300 7.990 8.230 11,019,660 +0.30(+3.78%)
Nov 09, 2023 8.540 8.620 7.920 7.930 15,708,733 -0.44(-5.20%)
Nov 08, 2023 8.780 8.900 8.280 8.365 26,979,524 -1.39(-14.29%)
Nov 07, 2023 9.610 9.850 9.590 9.760 12,888,802 +0.17(+1.77%)
Nov 06, 2023 9.780 9.820 9.520 9.590 4,880,093 -0.10(-1.03%)
Nov 03, 2023 9.660 9.790 9.560 9.690 8,838,353 +0.21(+2.22%)
Nov 02, 2023 9.190 9.505 9.190 9.480 7,789,737 +0.40(+4.41%)
Nov 01, 2023 9.170 9.230 8.920 9.080 4,143,916 -0.06(-0.66%)
Oct 31, 2023 9.120 9.160 9.045 9.140 3,751,465 +0.06(+0.66%)
Oct 30, 2023 9.000 9.140 8.905 9.080 3,911,434 +0.18(+2.02%)
Oct 27, 2023 9.200 9.200 8.890 8.900 4,421,174 -0.20(-2.20%)
Oct 26, 2023 9.070 9.230 8.940 9.100 4,447,015 +0.07(+0.78%)
Oct 25, 2023 9.210 9.290 9.010 9.030 5,794,178 -0.29(-3.11%)
Oct 24, 2023 9.340 9.595 9.250 9.320 5,654,293 +0.15(+1.64%)
Oct 23, 2023 9.050 9.390 8.973 9.170 5,027,809 +0.04(+0.44%)
Oct 20, 2023 8.950 9.230 8.890 9.130 5,349,288 +0.16(+1.78%)
Oct 19, 2023 9.240 9.240 8.960 8.970 5,377,977 -0.24(-2.61%)
Oct 18, 2023 9.500 9.560 9.150 9.210 5,144,794 -0.39(-4.06%)
Oct 17, 2023 9.220 9.640 9.220 9.600 6,263,573 +0.28(+3.00%)
Oct 16, 2023 9.160 9.385 9.140 9.320 3,913,666 +0.18(+1.97%)
Oct 13, 2023 9.300 9.365 9.120 9.140 5,588,935 -0.15(-1.61%)
Oct 12, 2023 9.740 9.770 9.280 9.290 7,031,574 -0.43(-4.42%)
Oct 11, 2023 10.05 10.18 9.680 9.720 6,390,123 -0.32(-3.19%)
Oct 10, 2023 9.860 10.19 9.860 10.04 4,892,977 +0.17(+1.72%)
Oct 09, 2023 9.800 9.960 9.715 9.870 3,630,129 -0.06(-0.60%)
Oct 06, 2023 9.620 9.990 9.620 9.930 5,126,333 +0.20(+2.06%)
Oct 05, 2023 9.570 9.820 9.490 9.730 4,885,074 +0.05(+0.52%)
Oct 04, 2023 9.500 9.690 9.430 9.680 4,484,286 +0.15(+1.57%)
Oct 03, 2023 9.620 9.780 9.490 9.530 4,404,385 -0.20(-2.06%)
Oct 02, 2023 9.770 9.900 9.590 9.730 5,824,105 -0.08(-0.82%)
Sep 29, 2023 9.840 10.01 9.690 9.810 4,609,803 +0.13(+1.34%)
Sep 28, 2023 9.600 9.840 9.480 9.680 3,848,694 +0.11(+1.15%)
Sep 27, 2023 9.640 9.770 9.440 9.570 4,443,240 +0.04(+0.42%)
Sep 26, 2023 9.610 9.770 9.490 9.530 5,750,361 -0.15(-1.55%)
Sep 25, 2023 9.570 9.725 9.630 9.680 3,894,237 -0.02(-0.21%)
Sep 22, 2023 9.910 9.970 9.640 9.700 5,372,145 -0.13(-1.32%)
Sep 21, 2023 10.01 10.02 9.820 9.830 7,252,985 -0.39(-3.82%)
Sep 20, 2023 10.45 10.65 10.21 10.22 4,889,087 -0.25(-2.39%)
Sep 19, 2023 10.58 10.60 10.36 10.47 4,589,043 -0.13(-1.23%)
Sep 18, 2023 10.65 10.79 10.58 10.60 5,410,800 -0.07(-0.66%)
Sep 15, 2023 10.47 10.70 10.43 10.67 8,992,215 +0.10(+0.95%)
Sep 14, 2023 10.65 10.66 10.42 10.57 6,468,560 -0.05(-0.47%)
Sep 13, 2023 10.76 10.81 10.59 10.62 4,805,642 -0.18(-1.67%)
Sep 12, 2023 10.81 11.01 10.79 10.80 5,042,193 -0.04(-0.37%)
Sep 11, 2023 10.82 10.90 10.71 10.84 5,330,900 +0.10(+0.93%)
Sep 08, 2023 10.69 10.80 10.52 10.74 4,880,799 +0.00(+0.00%)
Sep 07, 2023 10.61 10.77 10.52 10.74 4,416,654 -0.05(-0.46%)
Sep 06, 2023 10.77 10.94 10.70 10.79 5,865,460 -0.03(-0.28%)
Sep 05, 2023 11.00 11.02 10.66 10.82 9,893,105 -0.29(-2.61%)
Sep 01, 2023 11.18 11.37 11.06 11.11 9,246,358 +0.22(+2.02%)
Aug 31, 2023 11.10 11.16 10.77 10.89 28,593,186 -0.17(-1.54%)
Aug 30, 2023 10.90 11.15 10.90 11.06 7,216,080 +0.04(+0.36%)
Aug 29, 2023 10.48 11.08 10.45 11.02 9,544,018 +0.47(+4.45%)
Aug 28, 2023 10.62 10.72 10.50 10.55 4,880,241 +0.01(+0.09%)
Aug 25, 2023 10.38 10.60 10.33 10.54 4,784,380 +0.17(+1.64%)
Aug 24, 2023 10.52 10.52 10.27 10.37 4,880,941 -0.13(-1.24%)
Aug 23, 2023 10.39 10.60 10.34 10.50 6,015,563 +0.12(+1.16%)
Aug 22, 2023 10.50 10.61 10.32 10.38 6,446,251 -0.01(-0.10%)
Aug 21, 2023 10.28 10.45 10.13 10.39 6,458,628 +0.14(+1.37%)
Aug 18, 2023 9.860 10.30 9.840 10.25 8,363,508 +0.18(+1.79%)
Aug 17, 2023 10.24 10.32 10.05 10.07 7,545,527 -0.12(-1.18%)
Aug 16, 2023 10.33 10.42 10.16 10.19 4,757,876 -0.22(-2.11%)
Aug 15, 2023 10.55 10.61 10.39 10.41 4,958,955 -0.24(-2.25%)
Aug 14, 2023 10.66 10.68 10.51 10.65 5,415,614 -0.07(-0.65%)
Aug 11, 2023 10.60 10.79 10.58 10.72 6,713,581 -0.01(-0.09%)
Aug 10, 2023 10.93 11.10 10.66 10.73 6,643,287 -0.07(-0.65%)
Aug 09, 2023 11.04 11.10 10.75 10.80 10,369,097 -0.30(-2.70%)
Aug 08, 2023 11.09 11.16 10.93 11.10 8,246,510 -0.24(-2.12%)
Aug 07, 2023 11.31 11.50 11.07 11.34 9,656,378 +0.07(+0.62%)
Aug 04, 2023 11.68 11.76 11.22 11.27 11,684,998 -0.27(-2.34%)
Aug 03, 2023 11.38 11.80 10.89 11.54 22,044,178 -0.90(-7.23%)
Aug 02, 2023 12.54 12.56 12.18 12.44 14,645,393 -0.43(-3.34%)
Aug 01, 2023 12.68 12.89 12.53 12.87 9,855,488 +0.01(+0.08%)
Jul 31, 2023 12.80 13.02 12.71 12.86 10,242,114 +0.13(+1.02%)
Jul 28, 2023 12.45 12.74 12.37 12.73 9,038,996 +0.50(+4.09%)
Jul 27, 2023 12.88 12.94 12.09 12.23 10,568,898 -0.51(-4.00%)
Jul 26, 2023 12.46 12.80 12.40 12.74 12,177,194 +0.20(+1.59%)
Jul 25, 2023 12.74 12.89 12.52 12.54 5,917,079 -0.20(-1.57%)
Jul 24, 2023 12.68 12.93 12.64 12.74 7,929,564 -0.02(-0.16%)
Jul 21, 2023 12.91 12.95 12.65 12.76 8,728,550 -0.05(-0.39%)
Jul 20, 2023 12.95 13.08 12.57 12.81 10,446,143 -0.31(-2.36%)
Jul 19, 2023 12.68 13.23 12.67 13.12 16,575,538 +0.53(+4.21%)
Jul 18, 2023 12.51 12.76 12.39 12.59 12,913,985 +0.10(+0.80%)
Jul 17, 2023 12.34 12.85 12.22 12.49 15,181,547 +0.11(+0.89%)
Jul 14, 2023 12.50 12.51 12.06 12.38 14,574,653 -0.07(-0.56%)
Jul 13, 2023 11.98 12.61 11.84 12.45 18,561,416 +0.51(+4.27%)
Jul 12, 2023 12.04 12.12 11.69 11.94 15,220,129 +0.11(+0.93%)
Jul 11, 2023 11.47 12.02 11.32 11.83 23,059,060 +0.62(+5.53%)
Jul 10, 2023 10.88 11.27 10.54 11.21 14,584,495 +0.42(+3.89%)
Jul 07, 2023 10.40 10.91 10.40 10.79 12,637,724 +0.38(+3.65%)
Jul 06, 2023 10.57 10.64 10.20 10.41 10,430,509 -0.31(-2.89%)
Jul 05, 2023 10.72 10.76 10.39 10.72 12,280,101 +0.06(+0.56%)
Jul 03, 2023 10.00 10.80 9.980 10.66 12,564,486 +0.68(+6.81%)
Jun 30, 2023 10.13 10.14 9.860 9.980 8,507,290 +0.01(+0.10%)
Jun 29, 2023 9.990 10.15 9.710 9.970 11,974,787 -0.21(-2.06%)
Jun 28, 2023 10.01 10.52 9.980 10.18 13,014,591 +0.24(+2.41%)
Jun 27, 2023 9.600 10.02 9.560 9.940 11,593,788 +0.31(+3.22%)
Jun 26, 2023 9.470 9.740 9.380 9.630 5,822,246 +0.14(+1.48%)
Jun 23, 2023 9.360 9.580 9.300 9.490 12,427,235 +0.04(+0.42%)
Jun 22, 2023 9.690 9.710 9.100 9.450 14,818,072 -0.31(-3.18%)
Jun 21, 2023 9.960 10.06 9.750 9.760 5,608,291 -0.24(-2.40%)
Jun 20, 2023 9.950 10.05 9.640 10.00 7,446,860 -0.03(-0.30%)
Jun 16, 2023 10.07 10.22 9.945 10.03 14,175,468 +0.05(+0.50%)
Jun 15, 2023 9.820 10.14 9.800 9.980 10,363,846 +0.03(+0.30%)
Jun 14, 2023 9.650 9.980 9.580 9.950 8,671,628 +0.35(+3.65%)
Jun 13, 2023 9.470 9.690 9.360 9.600 10,099,298 +0.24(+2.56%)
Jun 12, 2023 9.360 9.410 9.230 9.360 6,527,363 -0.05(-0.53%)
Jun 09, 2023 9.610 9.799 9.400 9.410 4,525,771 -0.09(-0.95%)
Jun 08, 2023 9.360 9.540 9.170 9.500 5,687,562 +0.10(+1.06%)
Jun 07, 2023 9.200 9.580 9.160 9.400 8,086,138 +0.28(+3.07%)
Jun 06, 2023 8.730 9.120 8.600 9.120 10,481,952 +0.09(+1.00%)
Jun 05, 2023 9.290 9.325 8.980 9.030 6,159,965 -0.31(-3.32%)
Jun 02, 2023 9.120 9.350 8.922 9.340 9,531,203 +0.32(+3.55%)
Jun 01, 2023 8.920 9.120 8.785 9.020 4,876,325 +0.10(+1.12%)
May 31, 2023 8.820 9.030 8.740 8.920 5,338,070 +0.00(+0.00%)
May 30, 2023 9.000 9.180 8.910 8.920 7,132,702 +0.10(+1.13%)
May 26, 2023 8.600 8.880 8.600 8.820 4,551,738 +0.22(+2.56%)
May 25, 2023 8.660 8.740 8.580 8.600 5,058,904 +0.00(+0.00%)
May 24, 2023 8.550 8.660 8.460 8.600 2,895,770 -0.08(-0.92%)
May 23, 2023 8.700 8.865 8.590 8.680 4,304,198 -0.08(-0.91%)
May 22, 2023 8.470 8.785 8.450 8.760 6,948,771 +0.29(+3.42%)
May 19, 2023 8.580 8.670 8.430 8.470 4,813,028 -0.15(-1.74%)
May 18, 2023 8.430 8.670 8.390 8.620 4,942,375 +0.16(+1.89%)
May 17, 2023 8.380 8.655 8.340 8.460 9,620,628 +0.11(+1.32%)
May 16, 2023 8.530 8.590 8.310 8.350 9,503,289 -0.30(-3.47%)
May 15, 2023 8.720 8.745 8.510 8.650 10,021,115 -0.09(-1.03%)
May 12, 2023 9.620 9.620 8.710 8.740 15,479,139 -0.91(-9.43%)
May 11, 2023 9.550 9.960 9.180 9.650 23,991,200 +0.58(+6.39%)
May 10, 2023 9.310 9.380 8.790 9.070 11,049,796 -0.04(-0.44%)
May 09, 2023 8.870 9.170 8.840 9.110 7,758,012 +0.20(+2.24%)
May 08, 2023 8.820 8.950 8.760 8.910 4,848,220 +0.06(+0.68%)
May 05, 2023 8.620 8.860 8.600 8.850 5,325,254 +0.37(+4.36%)
May 04, 2023 8.360 8.600 8.210 8.480 6,053,886 +0.10(+1.19%)
May 03, 2023 8.410 8.591 8.330 8.380 6,096,800 -0.08(-0.95%)
May 02, 2023 8.750 8.790 8.410 8.460 7,048,017 -0.36(-4.08%)
May 01, 2023 8.800 8.850 8.645 8.820 6,552,839 -0.03(-0.34%)
Apr 28, 2023 8.770 8.940 8.720 8.850 4,550,139 +0.03(+0.34%)
Apr 27, 2023 8.900 8.940 8.720 8.820 8,910,800 +0.00(+0.00%)
Apr 26, 2023 9.150 9.250 8.800 8.820 7,095,760 -0.27(-2.97%)
Apr 25, 2023 9.300 9.370 9.050 9.090 4,393,367 -0.31(-3.30%)
Apr 24, 2023 9.630 9.690 9.384 9.400 3,978,378 -0.24(-2.49%)
Apr 21, 2023 9.690 9.760 9.550 9.640 4,759,782 -0.09(-0.92%)
Apr 20, 2023 9.700 9.835 9.620 9.730 3,625,734 -0.09(-0.92%)
Apr 19, 2023 9.670 9.860 9.620 9.820 3,035,512 -0.02(-0.20%)
Apr 18, 2023 9.970 10.02 9.750 9.840 3,515,610 -0.04(-0.40%)
Apr 17, 2023 9.850 9.910 9.580 9.880 7,757,752 -0.12(-1.20%)
Apr 14, 2023 10.04 10.11 9.915 10.00 8,618,507 -0.07(-0.70%)
Apr 13, 2023 10.09 10.14 9.900 10.07 5,892,017 +0.06(+0.60%)
Apr 12, 2023 10.12 10.20 9.660 10.01 5,635,690 +0.05(+0.50%)
Apr 11, 2023 10.00 10.02 9.825 9.960 6,216,823 -0.02(-0.20%)
Apr 10, 2023 9.930 10.00 9.645 9.980 5,882,113 -0.03(-0.30%)
Apr 06, 2023 9.720 10.08 9.710 10.01 6,895,046 +0.26(+2.67%)
Apr 05, 2023 9.700 9.780 9.520 9.750 9,487,062 -0.01(-0.05%)
Apr 04, 2023 9.800 9.800 9.605 9.755 6,471,409 -0.00(-0.05%)
Apr 03, 2023 9.650 9.820 9.530 9.760 8,771,282 +0.05(+0.51%)
Mar 31, 2023 9.500 9.730 9.480 9.710 7,841,564 +0.25(+2.64%)
Mar 30, 2023 9.220 9.480 9.200 9.460 11,427,792 +0.36(+3.96%)
Mar 29, 2023 8.830 9.220 8.740 9.100 8,636,501 +0.43(+4.96%)
Mar 28, 2023 8.600 8.710 8.540 8.670 3,025,982 +0.06(+0.70%)
Mar 27, 2023 8.760 8.840 8.520 8.610 4,067,463 -0.07(-0.81%)
Mar 24, 2023 8.500 8.735 8.375 8.680 5,012,987 +0.11(+1.28%)
Mar 23, 2023 8.890 9.060 8.540 8.570 9,070,676 -0.36(-4.03%)
Mar 22, 2023 9.320 9.400 8.920 8.930 4,654,849 -0.41(-4.39%)
Mar 21, 2023 8.930 9.380 8.880 9.340 6,669,454 +0.54(+6.14%)
Mar 20, 2023 9.160 9.190 8.800 8.800 6,032,946 -0.39(-4.24%)
Mar 17, 2023 9.290 9.370 9.044 9.190 6,001,229 -0.12(-1.29%)
Mar 16, 2023 9.100 9.370 8.980 9.310 4,244,431 +0.11(+1.20%)
Mar 15, 2023 8.810 9.220 8.760 9.200 5,919,998 +0.09(+0.99%)
Mar 14, 2023 9.330 9.475 9.000 9.110 7,336,901 +0.12(+1.33%)
Mar 13, 2023 8.850 9.270 8.710 8.990 8,536,615 -0.02(-0.22%)
Mar 10, 2023 9.320 9.370 8.510 9.010 12,786,968 -0.43(-4.56%)
Mar 09, 2023 9.580 9.832 9.350 9.440 7,279,091 -0.21(-2.18%)
Mar 08, 2023 9.420 9.720 9.340 9.650 3,957,291 +0.23(+2.44%)
Mar 07, 2023 9.710 9.780 9.400 9.420 6,969,698 -0.30(-3.09%)
Mar 06, 2023 9.940 10.04 9.675 9.720 4,737,825 -0.18(-1.82%)
Mar 03, 2023 9.610 9.950 9.579 9.900 4,934,996 +0.28(+2.91%)
Mar 02, 2023 9.480 9.740 9.210 9.620 8,123,329 -0.11(-1.13%)
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.