Skip to main content

Novavax Inc (NQ: NVAX )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 51.77 52.98 49.29 51.43 3,554,843 -0.42(-0.81%)
Jun 29, 2022 49.90 53.12 48.90 51.85 4,107,195 +0.79(+1.55%)
Jun 28, 2022 52.56 54.88 50.25 51.06 4,841,249 -2.76(-5.13%)
Jun 27, 2022 51.91 55.47 50.16 53.82 5,336,117 +2.15(+4.16%)
Jun 24, 2022 51.78 52.04 48.51 51.67 4,847,066 -0.14(-0.27%)
Jun 23, 2022 45.48 51.90 44.76 51.81 6,363,772 +6.33(+13.92%)
Jun 22, 2022 39.73 46.61 39.38 45.48 6,731,571 +4.11(+9.93%)
Jun 21, 2022 41.00 43.45 40.56 41.37 4,209,621 +1.13(+2.81%)
Jun 17, 2022 37.74 41.31 37.67 40.24 7,621,439 +2.58(+6.85%)
Jun 16, 2022 39.87 40.30 36.06 37.66 4,995,529 -3.57(-8.66%)
Jun 15, 2022 37.60 42.10 37.50 41.23 5,708,240 +2.52(+6.51%)
Jun 14, 2022 36.75 39.50 35.33 38.71 5,683,282 +2.43(+6.70%)
Jun 13, 2022 38.90 40.20 34.88 36.28 7,296,504 -4.34(-10.68%)
Jun 10, 2022 41.35 42.95 39.01 40.62 9,759,228 -0.86(-2.07%)
Jun 09, 2022 48.10 50.86 41.11 41.48 18,179,500 -8.63(-17.22%)
Jun 08, 2022 52.31 52.95 46.15 50.11 26,973,724 +2.57(+5.41%)
Jun 06, 2022 47.54 1,732,727 +2.78(+6.21%)
Jun 03, 2022 50.50 50.60 41.10 44.76 23,318,296 -11.21(-20.03%)
Jun 02, 2022 52.80 56.35 50.73 55.97 3,429,217 +2.33(+4.34%)
Jun 01, 2022 55.69 57.49 52.18 53.64 3,685,435 -1.69(-3.05%)
May 31, 2022 54.34 57.46 53.13 55.33 8,328,328 +0.04(+0.07%)
May 27, 2022 47.06 56.52 46.19 55.29 7,476,295 +8.22(+17.46%)
May 26, 2022 45.86 47.69 44.84 47.07 2,701,960 +0.94(+2.04%)
May 25, 2022 46.90 47.50 44.44 46.13 3,152,164 -0.41(-0.88%)
May 24, 2022 50.35 50.35 45.86 46.54 3,406,534 -4.86(-9.46%)
May 23, 2022 53.00 53.70 50.65 51.40 3,020,083 -2.02(-3.78%)
May 20, 2022 55.71 56.91 48.75 53.42 7,178,742 -5.01(-8.57%)
May 19, 2022 52.91 60.56 52.67 58.43 5,327,591 +6.32(+12.13%)
May 18, 2022 50.54 53.25 49.60 52.11 3,058,534 +0.16(+0.31%)
May 17, 2022 49.06 52.32 47.55 51.95 3,573,768 +3.95(+8.23%)
May 16, 2022 51.50 53.50 47.89 48.00 3,510,979 -3.89(-7.50%)
May 13, 2022 49.42 52.75 48.52 51.89 6,144,365 +3.91(+8.15%)
May 12, 2022 42.33 48.02 41.33 47.98 6,658,291 +5.06(+11.79%)
May 11, 2022 52.53 52.79 42.59 42.92 8,736,921 -10.94(-20.31%)
May 10, 2022 42.10 55.44 41.74 53.86 13,796,106 +0.60(+1.13%)
May 09, 2022 57.35 60.37 52.74 53.26 5,839,972 -4.04(-7.05%)
May 06, 2022 58.66 58.78 54.03 57.30 3,455,617 -1.36(-2.32%)
May 05, 2022 61.99 63.23 57.36 58.66 3,891,002 -4.07(-6.49%)
May 04, 2022 59.22 62.74 56.02 62.73 6,535,361 +3.84(+6.52%)
May 03, 2022 53.50 58.91 52.22 58.89 8,043,310 +5.14(+9.56%)
May 02, 2022 44.90 53.79 44.68 53.75 8,688,702 +8.68(+19.26%)
Apr 29, 2022 45.95 52.48 44.90 45.07 7,743,243 +0.80(+1.81%)
Apr 28, 2022 46.98 47.73 42.13 44.27 4,441,787 -2.19(-4.71%)
Apr 27, 2022 47.29 48.88 45.60 46.46 3,246,434 -0.96(-2.02%)
Apr 26, 2022 50.00 50.98 47.01 47.42 3,180,080 -2.79(-5.56%)
Apr 25, 2022 46.44 50.47 46.25 50.21 4,788,799 +3.56(+7.63%)
Apr 22, 2022 47.25 49.18 46.03 46.65 5,594,472 -2.15(-4.41%)
Apr 21, 2022 54.21 54.63 48.71 48.80 4,776,779 -4.89(-9.11%)
Apr 20, 2022 53.99 56.95 51.78 53.69 5,320,798 -0.90(-1.65%)
Apr 19, 2022 53.20 55.39 50.24 54.59 4,985,464 -0.57(-1.03%)
Apr 18, 2022 58.90 59.20 53.85 55.16 4,534,771 -3.39(-5.79%)
Apr 14, 2022 61.39 63.38 58.25 58.55 3,918,017 -3.62(-5.82%)
Apr 13, 2022 58.32 62.96 57.42 62.17 3,380,980 +4.07(+7.01%)
Apr 12, 2022 58.05 61.44 57.56 58.10 4,138,049 +0.56(+0.97%)
Apr 11, 2022 58.62 61.19 56.67 57.54 3,575,485 -3.09(-5.10%)
Apr 08, 2022 59.66 63.55 58.49 60.63 3,633,351 +1.13(+1.90%)
Apr 07, 2022 61.91 62.82 56.80 59.50 4,369,199 -2.94(-4.71%)
Apr 06, 2022 64.81 65.15 59.19 62.44 5,152,920 -2.79(-4.28%)
Apr 05, 2022 74.48 75.00 64.64 65.23 6,657,416 -10.06(-13.36%)
Apr 04, 2022 74.98 77.65 73.50 75.29 2,646,972 +0.97(+1.31%)
Apr 01, 2022 73.30 76.28 72.55 74.32 2,494,735 +0.67(+0.91%)
Mar 31, 2022 76.40 76.40 72.90 73.65 2,313,483 -1.10(-1.47%)
Mar 30, 2022 79.70 82.30 74.52 74.75 3,178,476 -4.08(-5.18%)
Mar 29, 2022 74.63 80.24 73.58 78.83 4,345,798 +4.98(+6.74%)
Mar 28, 2022 74.77 78.13 71.01 73.85 3,078,981 -0.28(-0.38%)
Mar 25, 2022 81.38 81.41 73.23 74.13 3,953,029 -7.32(-8.99%)
Mar 24, 2022 80.10 82.41 77.03 81.45 3,247,025 +1.27(+1.58%)
Mar 23, 2022 83.00 83.54 79.00 80.18 2,792,383 -3.62(-4.32%)
Mar 22, 2022 78.06 85.37 75.36 83.80 4,538,806 +5.24(+6.67%)
Mar 21, 2022 82.88 83.70 77.10 78.56 3,649,891 -3.74(-4.54%)
Mar 18, 2022 80.10 85.60 79.41 82.30 5,451,702 +3.07(+3.87%)
Mar 17, 2022 77.65 82.22 75.76 79.23 3,997,371 +1.74(+2.25%)
Mar 16, 2022 74.43 78.55 72.52 77.49 4,134,994 +3.69(+5.00%)
Mar 15, 2022 73.40 74.28 68.11 73.80 3,763,172 +1.87(+2.60%)
Mar 14, 2022 72.55 83.25 70.50 71.93 6,483,647 -1.06(-1.45%)
Mar 11, 2022 78.56 80.48 72.56 72.99 2,953,331 -4.78(-6.15%)
Mar 10, 2022 77.50 79.70 75.32 77.77 2,756,133 -1.30(-1.64%)
Mar 09, 2022 74.00 79.90 73.88 79.07 3,272,780 +6.28(+8.63%)
Mar 08, 2022 67.48 74.77 65.90 72.79 4,401,498 +3.06(+4.39%)
Mar 07, 2022 70.00 74.54 65.82 69.73 5,099,149 -1.99(-2.77%)
Mar 04, 2022 79.21 82.00 70.91 71.72 4,054,168 -8.81(-10.94%)
Mar 03, 2022 85.48 85.61 79.24 80.53 2,829,702 -5.86(-6.78%)
Mar 02, 2022 83.93 87.07 79.20 86.39 4,205,429 +2.65(+3.16%)
Mar 01, 2022 79.46 91.00 79.00 83.74 7,178,646 +0.37(+0.44%)
Feb 28, 2022 80.97 83.50 77.62 83.37 4,211,300 +1.74(+2.13%)
Feb 25, 2022 79.11 82.08 77.06 81.63 2,877,724 +1.68(+2.10%)
Feb 24, 2022 69.81 79.95 69.61 79.95 5,074,938 +6.46(+8.79%)
Feb 23, 2022 80.66 80.98 72.58 73.49 4,078,911 -5.90(-7.43%)
Feb 22, 2022 79.36 82.67 77.11 79.39 3,127,985 -2.50(-3.05%)
Feb 18, 2022 81.89 0 -1.55(-1.86%)
Feb 17, 2022 85.93 88.82 82.62 83.44 2,739,120 -3.11(-3.59%)
Feb 16, 2022 85.58 86.97 82.83 86.55 3,059,275 -0.58(-0.67%)
Feb 15, 2022 81.57 88.80 80.80 87.13 4,448,697 +7.02(+8.76%)
Feb 14, 2022 86.90 88.70 79.99 80.11 5,052,792 -10.33(-11.42%)
Feb 11, 2022 90.16 94.36 88.21 90.44 4,133,981 +2.44(+2.77%)
Feb 10, 2022 87.18 95.34 86.40 88.00 4,920,496 -3.79(-4.13%)
Feb 09, 2022 84.08 92.35 83.50 91.79 5,331,632 +8.34(+9.99%)
Feb 08, 2022 85.02 87.40 79.36 83.45 9,110,793 -11.35(-11.97%)
Feb 07, 2022 90.36 101.39 89.40 94.80 6,465,249 +5.47(+6.12%)
Feb 04, 2022 88.31 91.65 87.50 89.33 3,314,618 +0.84(+0.95%)
Feb 03, 2022 88.79 88.49 4,222,594 -0.95(-1.06%)
Feb 02, 2022 93.29 94.09 84.97 89.44 5,992,302 -5.74(-6.03%)
Feb 01, 2022 97.45 98.82 91.85 95.18 7,268,576 +1.48(+1.58%)
Jan 31, 2022 87.30 94.70 93.70 10,398,331 +10.78(+13.00%)
Jan 28, 2022 75.41 83.05 70.55 82.92 7,771,585 +9.99(+13.70%)
Jan 27, 2022 81.23 81.58 71.70 72.93 4,553,170 -6.25(-7.89%)
Jan 26, 2022 80.79 87.53 77.72 79.18 8,119,238 +1.97(+2.55%)
Jan 25, 2022 78.46 87.20 75.44 77.21 7,561,367 -2.26(-2.84%)
Jan 24, 2022 81.12 81.12 66.38 79.47 12,993,647 -5.18(-6.12%)
Jan 21, 2022 87.36 91.00 84.55 84.65 5,762,028 -5.71(-6.32%)
Jan 20, 2022 94.72 98.40 89.12 90.36 7,513,533 -1.97(-2.13%)
Jan 19, 2022 100.15 103.56 91.70 92.33 6,026,560 -6.11(-6.21%)
Jan 18, 2022 107.30 107.53 98.00 98.44 6,539,584 -12.38(-11.17%)
Jan 14, 2022 110.82 0 -1.56(-1.39%)
Jan 13, 2022 126.70 128.85 111.25 112.38 7,571,481 -17.79(-13.67%)
Jan 12, 2022 131.15 135.69 127.64 130.17 3,456,589 -0.51(-0.39%)
Jan 11, 2022 134.46 134.97 128.04 130.68 4,051,940 -4.31(-3.19%)
Jan 10, 2022 126.20 137.66 124.20 134.99 6,188,752 +8.29(+6.54%)
Jan 07, 2022 121.51 132.57 119.02 126.70 6,440,124 +5.20(+4.28%)
Jan 06, 2022 123.77 125.80 112.52 121.50 6,266,015 -0.91(-0.74%)
Jan 05, 2022 137.55 139.60 118.54 122.41 8,059,572 -16.04(-11.59%)
Jan 04, 2022 140.00 141.77 134.20 138.45 4,682,141 -4.45(-3.11%)
Jan 03, 2022 144.02 145.20 135.40 142.90 6,617,706 -0.17(-0.12%)
Dec 31, 2021 151.47 156.81 141.51 143.07 9,096,375 -11.76(-7.60%)
Dec 30, 2021 152.78 159.00 148.86 154.83 5,085,161 +1.58(+1.03%)
Dec 29, 2021 153.28 155.28 144.56 153.25 7,531,775 -2.59(-1.66%)
Dec 28, 2021 153.16 175.99 153.10 155.84 12,369,135 -1.96(-1.24%)
Dec 27, 2021 168.55 169.39 155.11 157.80 8,916,969 -19.45(-10.97%)
Dec 23, 2021 184.78 186.80 172.46 177.25 6,085,246 -7.40(-4.01%)
Dec 22, 2021 191.28 193.19 180.21 184.65 4,968,594 -6.42(-3.36%)
Dec 21, 2021 193.01 198.48 177.70 191.07 8,416,836 +1.17(+0.61%)
Dec 20, 2021 230.00 236.50 189.90 189.90 11,281,656 -27.42(-12.62%)
Dec 17, 2021 206.37 220.50 198.35 217.32 11,119,981 +22.40(+11.49%)
Dec 16, 2021 178.97 197.99 175.31 194.92 5,607,882 +15.43(+8.60%)
Dec 15, 2021 168.02 181.35 167.68 179.49 3,251,002 +11.06(+6.57%)
Dec 14, 2021 167.62 171.19 157.80 168.43 2,664,328 -0.63(-0.37%)
Dec 13, 2021 168.74 177.00 167.24 169.06 3,188,698 +2.50(+1.50%)
Dec 10, 2021 170.34 176.32 165.25 166.56 3,444,776 -10.82(-6.10%)
Dec 09, 2021 180.00 188.01 177.38 177.38 3,483,969 -8.04(-4.34%)
Dec 08, 2021 175.57 185.98 172.30 185.42 4,564,784 +2.57(+1.41%)
Dec 07, 2021 153.79 183.85 148.95 182.85 9,286,338 +40.99(+28.89%)
Dec 06, 2021 151.59 151.96 138.25 141.86 5,898,832 -18.62(-11.60%)
Dec 03, 2021 168.39 169.00 156.00 160.48 4,509,484 -1.52(-0.94%)
Dec 02, 2021 183.00 188.91 156.72 162.00 11,838,955 -30.65(-15.91%)
Dec 01, 2021 196.50 203.80 191.08 192.65 3,811,124 -15.98(-7.66%)
Nov 30, 2021 196.18 212.00 189.00 208.63 6,044,041 +14.67(+7.56%)
Nov 29, 2021 228.76 229.00 188.03 193.96 9,981,038 -24.01(-11.02%)
Nov 26, 2021 214.67 221.72 213.50 217.97 6,157,709 +29.19(+15.46%)
Nov 24, 2021 197.23 211.24 185.53 188.78 2,916,347 -11.93(-5.94%)
Nov 23, 2021 202.95 204.17 195.07 200.71 3,313,063 -7.28(-3.50%)
Nov 22, 2021 199.31 211.18 195.08 207.99 5,648,058 +15.65(+8.14%)
Nov 19, 2021 192.59 196.85 187.52 192.34 3,471,996 +1.29(+0.68%)
Nov 18, 2021 188.01 191.76 190.19 191.05 4,228,987 +7.06(+3.84%)
Nov 17, 2021 172.89 190.10 171.45 183.99 6,192,017 +13.50(+7.92%)
Nov 16, 2021 167.71 171.90 165.29 170.49 3,044,079 -1.96(-1.14%)
Nov 15, 2021 171.83 174.72 168.31 172.45 2,507,196 +2.56(+1.51%)
Nov 12, 2021 169.59 175.42 168.01 169.89 2,594,714 +0.51(+0.30%)
Nov 11, 2021 165.34 172.96 165.00 169.38 2,576,457 +5.23(+3.19%)
Nov 10, 2021 164.93 164.15 2,675,538 -5.15(-3.04%)
Nov 09, 2021 167.24 171.99 163.29 169.30 3,279,376 -3.72(-2.15%)
Nov 08, 2021 162.57 173.33 160.50 173.02 5,017,438 +13.83(+8.69%)
Nov 05, 2021 160.01 166.00 146.11 159.19 12,461,119 -20.22(-11.27%)
Nov 04, 2021 183.55 188.00 175.30 179.41 6,349,065 -15.79(-8.09%)
Nov 03, 2021 198.15 201.48 185.37 195.20 6,779,566 -0.10(-0.05%)
Nov 02, 2021 181.50 199.39 175.35 195.30 9,943,962 +22.85(+13.25%)
Nov 01, 2021 159.56 173.80 157.08 172.45 10,186,772 +23.62(+15.87%)
Oct 29, 2021 152.18 152.55 144.70 148.83 3,012,512 -1.79(-1.19%)
Oct 28, 2021 143.27 152.17 141.30 150.62 3,566,449 +9.07(+6.41%)
Oct 27, 2021 150.75 156.32 140.23 141.55 7,967,786 +6.56(+4.86%)
Oct 26, 2021 135.05 134.99 2,369,545 -0.36(-0.27%)
Oct 25, 2021 133.32 135.99 130.80 135.35 3,065,731 +0.79(+0.59%)
Oct 22, 2021 138.46 138.60 130.63 134.56 3,145,718 -4.23(-3.05%)
Oct 21, 2021 138.00 143.81 136.53 138.79 5,632,191 +1.93(+1.41%)
Oct 20, 2021 122.94 147.44 121.35 136.86 30,514,264 -23.69(-14.76%)
Oct 19, 2021 167.42 173.45 160.20 160.55 3,015,740 -5.70(-3.43%)
Oct 18, 2021 161.61 167.89 160.56 166.25 2,630,691 +4.30(+2.66%)
Oct 15, 2021 170.00 170.74 160.31 161.95 3,147,185 -7.79(-4.59%)
Oct 14, 2021 170.01 174.64 168.50 169.74 2,591,933 +3.35(+2.01%)
Oct 13, 2021 164.09 173.24 163.71 166.39 4,450,885 +3.17(+1.94%)
Oct 12, 2021 166.02 167.55 160.60 163.22 2,231,434 -2.17(-1.31%)
Oct 11, 2021 161.64 170.89 159.55 165.39 2,672,431 +1.34(+0.82%)
Oct 08, 2021 165.33 171.01 162.24 164.05 3,289,337 -1.63(-0.98%)
Oct 07, 2021 163.24 170.03 158.40 165.68 3,156,574 +3.79(+2.34%)
Oct 06, 2021 163.99 168.70 159.11 161.89 4,908,116 -8.11(-4.77%)
Oct 05, 2021 181.50 185.21 169.73 170.00 4,588,555 -8.21(-4.61%)
Oct 04, 2021 166.81 181.34 166.57 178.21 5,745,117 -3.39(-1.87%)
Oct 01, 2021 190.91 192.40 154.28 181.60 17,547,812 -25.71(-12.40%)
Sep 30, 2021 203.35 211.48 200.52 207.31 2,790,994 +3.78(+1.86%)
Sep 29, 2021 211.10 215.55 198.13 203.53 3,752,650 -1.30(-0.63%)
Sep 28, 2021 227.19 231.89 202.22 204.83 8,383,127 -26.21(-11.34%)
Sep 27, 2021 248.55 249.04 227.40 231.04 4,660,493 -17.12(-6.90%)
Sep 24, 2021 257.30 257.30 246.25 248.16 3,007,117 -9.14(-3.55%)
Sep 23, 2021 234.24 260.69 233.54 257.30 6,955,976 +25.29(+10.90%)
Sep 22, 2021 231.41 234.11 224.15 232.01 2,357,231 +1.72(+0.75%)
Sep 21, 2021 227.89 231.98 223.00 230.29 2,870,684 +3.37(+1.49%)
Sep 20, 2021 224.07 233.45 222.14 226.92 3,272,115 -10.62(-4.47%)
Sep 17, 2021 238.21 239.00 228.21 237.54 3,137,158 +0.27(+0.11%)
Sep 16, 2021 231.14 239.70 229.50 237.27 2,217,859 +4.97(+2.14%)
Sep 15, 2021 234.73 236.32 223.05 232.30 2,873,051 -1.99(-0.85%)
Sep 14, 2021 233.08 242.50 232.10 234.29 2,784,347 +0.46(+0.20%)
Sep 13, 2021 247.42 248.67 230.21 233.83 3,999,412 -8.35(-3.45%)
Sep 10, 2021 247.34 253.39 240.25 242.18 5,196,050 -16.59(-6.41%)
Sep 09, 2021 268.00 274.10 250.36 258.77 6,701,412 -8.03(-3.01%)
Sep 08, 2021 273.06 277.80 261.15 266.80 3,751,114 -3.78(-1.40%)
Sep 07, 2021 256.55 271.95 256.40 270.58 5,984,821 +19.09(+7.59%)
Sep 03, 2021 254.00 255.48 242.55 251.49 4,328,197 -7.50(-2.90%)
Sep 02, 2021 252.44 261.48 251.01 258.99 3,353,749 +6.93(+2.75%)
Sep 01, 2021 238.00 258.77 235.11 252.06 6,120,591 +13.52(+5.67%)
Aug 31, 2021 235.00 244.90 232.20 238.54 4,076,331 +5.31(+2.28%)
Aug 30, 2021 224.30 238.20 223.75 233.23 2,682,287 +6.56(+2.89%)
Aug 27, 2021 230.83 230.83 222.10 226.67 2,903,517 -3.67(-1.59%)
Aug 26, 2021 238.18 242.56 227.45 230.34 2,693,668 -7.84(-3.29%)
Aug 25, 2021 229.20 245.87 228.51 238.18 3,745,758 +5.17(+2.22%)
Aug 24, 2021 243.14 243.14 228.02 233.01 5,819,264 -17.99(-7.17%)
Aug 23, 2021 236.00 251.13 231.08 251.00 4,822,318 +20.11(+8.71%)
Aug 20, 2021 221.45 231.35 219.21 230.89 3,969,653 +13.42(+6.17%)
Aug 19, 2021 220.63 230.44 216.75 217.47 3,132,974 -9.52(-4.19%)
Aug 18, 2021 236.39 238.40 223.65 226.99 2,812,023 -7.58(-3.23%)
Aug 17, 2021 217.60 238.84 213.00 234.57 5,181,517 +5.26(+2.29%)
Aug 16, 2021 248.60 249.34 221.33 229.31 7,801,985 -27.96(-10.87%)
Aug 13, 2021 254.69 260.00 243.60 257.27 7,093,102 +10.03(+4.06%)
Aug 12, 2021 242.09 247.40 229.12 247.24 7,480,801 +12.94(+5.52%)
Aug 11, 2021 234.20 249.50 219.30 234.30 10,874,107 +4.09(+1.78%)
Aug 10, 2021 219.14 247.98 219.14 230.21 13,430,445 +17.08(+8.01%)
Aug 09, 2021 192.97 216.98 192.00 213.13 9,522,216 +23.24(+12.24%)
Aug 06, 2021 200.00 202.77 186.05 189.89 15,243,063 -46.31(-19.61%)
Aug 05, 2021 229.80 246.65 227.20 236.20 11,005,768 +12.39(+5.54%)
Aug 04, 2021 206.17 231.25 202.57 223.81 14,521,493 +35.24(+18.69%)
Aug 03, 2021 182.51 188.58 178.95 188.57 2,345,115 +5.85(+3.20%)
Aug 02, 2021 183.82 186.50 177.17 182.72 2,741,420 +3.39(+1.89%)
Jul 30, 2021 183.12 186.34 178.10 179.33 2,197,803 -4.67(-2.54%)
Jul 29, 2021 194.00 194.69 182.25 184.00 2,413,158 -5.01(-2.65%)
Jul 28, 2021 185.42 189.48 180.37 189.01 2,666,907 +10.00(+5.59%)
Jul 27, 2021 188.52 191.64 172.01 179.01 4,295,724 -14.35(-7.42%)
Jul 26, 2021 201.00 205.12 192.48 193.36 2,707,436 -9.88(-4.86%)
Jul 23, 2021 212.06 215.24 198.01 203.24 3,522,458 -6.65(-3.17%)
Jul 22, 2021 212.73 216.88 206.38 209.89 2,516,077 -0.34(-0.16%)
Jul 21, 2021 201.70 215.02 197.50 210.23 3,847,002 +3.04(+1.47%)
Jul 20, 2021 214.08 230.90 197.92 207.19 9,837,622 -3.32(-1.58%)
Jul 19, 2021 187.29 219.45 186.65 210.51 7,358,359 +23.86(+12.78%)
Jul 16, 2021 182.00 191.44 178.86 186.65 3,142,440 +7.51(+4.19%)
Jul 15, 2021 177.03 185.20 176.20 179.14 2,224,660 +1.34(+0.75%)
Jul 14, 2021 184.94 189.30 176.30 177.80 2,687,706 -6.38(-3.46%)
Jul 13, 2021 185.66 188.39 182.31 184.18 1,600,367 -4.18(-2.22%)
Jul 12, 2021 188.03 191.07 184.60 188.36 1,993,482 -0.23(-0.12%)
Jul 09, 2021 189.29 192.00 184.33 188.59 2,264,902 -1.05(-0.55%)
Jul 08, 2021 178.63 196.25 177.05 189.64 4,216,137 +3.86(+2.08%)
Jul 07, 2021 215.51 215.59 185.49 185.78 6,425,110 -29.41(-13.67%)
Jul 06, 2021 214.00 221.62 213.10 215.19 3,275,950 -2.03(-0.93%)
Jul 02, 2021 215.80 222.40 209.20 217.22 4,430,880 +1.46(+0.68%)
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.