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

Microstrategy Cl A (NQ: MSTR )

1,098.00 -194.97 (-15.08%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 30, 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 235.17 272.88 228.52 264.69 1,551,476 +45.30(+20.65%)
May 27, 2022 220.28 233.87 212.80 219.39 970,587 +3.29(+1.52%)
May 26, 2022 180.22 220.71 176.10 216.10 965,659 +17.98(+9.08%)
May 25, 2022 190.73 203.43 190.29 198.12 538,917 +5.11(+2.65%)
May 24, 2022 200.60 201.33 184.40 193.01 806,456 -11.36(-5.56%)
May 23, 2022 211.64 215.00 198.30 204.37 897,300 +1.62(+0.80%)
May 20, 2022 214.52 219.49 189.00 202.75 912,379 -8.02(-3.81%)
May 19, 2022 204.79 220.32 198.05 210.77 801,036 +13.33(+6.75%)
May 18, 2022 216.88 223.88 195.54 197.44 992,737 -27.43(-12.20%)
May 17, 2022 210.00 225.96 205.04 224.87 1,016,406 +23.36(+11.59%)
May 16, 2022 200.00 208.41 193.01 201.51 1,008,094 -3.06(-1.50%)
May 13, 2022 202.06 220.00 193.29 204.57 2,526,957 +33.39(+19.51%)
May 12, 2022 153.19 205.26 134.09 171.18 4,691,084 +2.98(+1.77%)
May 11, 2022 200.00 217.76 165.00 168.20 3,628,595 -57.32(-25.42%)
May 10, 2022 239.59 249.52 208.37 225.52 1,703,744 +6.47(+2.95%)
May 09, 2022 271.25 271.25 214.12 219.05 1,924,211 -75.19(-25.55%)
May 06, 2022 309.06 310.00 282.55 294.24 1,208,384 -20.28(-6.45%)
May 05, 2022 356.62 357.33 305.61 314.52 859,149 -51.92(-14.17%)
May 04, 2022 350.01 368.62 325.25 366.44 810,161 +23.04(+6.71%)
May 03, 2022 364.00 368.94 340.09 343.40 474,850 -22.51(-6.15%)
May 02, 2022 356.01 369.53 343.71 365.91 515,944 +11.74(+3.31%)
Apr 29, 2022 393.00 410.00 353.00 354.17 547,978 -46.32(-11.57%)
Apr 28, 2022 393.00 404.06 369.65 400.49 403,223 +14.71(+3.81%)
Apr 27, 2022 393.20 405.96 383.65 385.78 306,963 -5.23(-1.34%)
Apr 26, 2022 426.00 427.44 390.34 391.01 374,396 -36.99(-8.64%)
Apr 25, 2022 405.08 428.00 403.98 428.00 329,281 +18.92(+4.63%)
Apr 22, 2022 424.92 436.98 408.00 409.08 354,271 -18.78(-4.39%)
Apr 21, 2022 461.02 471.87 425.81 427.86 421,007 -21.17(-4.71%)
Apr 20, 2022 476.60 477.28 446.45 449.03 281,900 -22.11(-4.69%)
Apr 19, 2022 450.00 471.17 443.00 471.14 284,371 +25.25(+5.66%)
Apr 18, 2022 447.80 452.16 431.31 445.89 252,155 -3.30(-0.73%)
Apr 14, 2022 464.02 469.75 446.43 449.19 256,701 -14.39(-3.10%)
Apr 13, 2022 441.25 466.59 441.25 463.58 260,926 +20.13(+4.54%)
Apr 12, 2022 448.00 476.03 437.49 443.45 492,057 +7.06(+1.62%)
Apr 11, 2022 441.22 447.50 425.03 436.39 356,448 -16.85(-3.72%)
Apr 08, 2022 459.08 470.60 452.81 453.24 274,854 -10.37(-2.24%)
Apr 07, 2022 455.50 467.70 446.00 463.61 342,646 +8.50(+1.87%)
Apr 06, 2022 472.92 476.85 447.60 455.11 430,446 -32.17(-6.60%)
Apr 05, 2022 508.57 508.57 471.22 487.28 453,208 -13.98(-2.79%)
Apr 04, 2022 491.72 503.30 488.55 501.26 266,685 +10.28(+2.09%)
Apr 01, 2022 489.56 498.00 478.80 490.98 276,074 +4.66(+0.96%)
Mar 31, 2022 504.93 506.55 485.61 486.32 332,256 -14.37(-2.87%)
Mar 30, 2022 506.20 516.00 497.04 500.69 277,825 -19.31(-3.71%)
Mar 29, 2022 510.00 522.80 495.37 520.00 379,272 +10.00(+1.96%)
Mar 28, 2022 496.04 512.33 488.00 510.00 425,379 +37.58(+7.95%)
Mar 25, 2022 493.70 493.93 460.94 472.42 412,675 -11.50(-2.38%)
Mar 24, 2022 459.66 484.74 451.00 483.92 438,707 +33.23(+7.37%)
Mar 23, 2022 455.16 470.31 447.00 450.69 253,019 -9.26(-2.01%)
Mar 22, 2022 450.16 467.70 448.83 459.95 434,276 +23.47(+5.38%)
Mar 21, 2022 451.07 454.50 430.29 436.48 350,002 -17.80(-3.92%)
Mar 18, 2022 435.82 456.90 431.92 454.28 710,376 +20.19(+4.65%)
Mar 17, 2022 427.98 442.10 425.00 434.09 339,728 +5.31(+1.24%)
Mar 16, 2022 400.17 429.49 398.75 428.78 568,455 +32.64(+8.24%)
Mar 15, 2022 369.07 396.15 363.20 396.14 377,591 +26.21(+7.09%)
Mar 14, 2022 389.95 392.88 363.91 369.93 492,503 -20.89(-5.35%)
Mar 11, 2022 427.00 429.18 390.49 390.82 353,877 -30.31(-7.20%)
Mar 10, 2022 415.00 422.98 406.47 421.13 291,934 -15.62(-3.58%)
Mar 09, 2022 442.00 454.45 434.24 436.75 457,635 +26.39(+6.43%)
Mar 08, 2022 394.98 425.00 393.61 410.36 443,163 +21.45(+5.52%)
Mar 07, 2022 415.10 425.00 388.43 388.91 471,160 -21.45(-5.23%)
Mar 04, 2022 425.00 433.62 407.06 410.36 341,062 -18.34(-4.28%)
Mar 03, 2022 455.10 460.15 426.12 428.70 318,152 -30.59(-6.66%)
Mar 02, 2022 454.82 469.69 450.93 459.29 402,293 -5.44(-1.17%)
Mar 01, 2022 465.12 473.05 449.69 464.73 650,112 +21.73(+4.91%)
Feb 28, 2022 401.57 447.12 401.57 443.00 594,793 +38.00(+9.38%)
Feb 25, 2022 403.00 411.99 395.04 405.00 406,994 +8.04(+2.03%)
Feb 24, 2022 340.24 399.40 336.84 396.96 730,530 +31.93(+8.75%)
Feb 23, 2022 390.50 393.20 363.00 365.03 362,079 -12.67(-3.35%)
Feb 22, 2022 375.81 390.00 368.04 377.70 467,172 -18.27(-4.61%)
Feb 18, 2022 395.97 0 -8.63(-2.13%)
Feb 17, 2022 420.23 423.30 401.88 404.60 373,471 -30.38(-6.98%)
Feb 16, 2022 428.52 437.51 416.03 434.98 330,357 -2.26(-0.52%)
Feb 15, 2022 431.01 438.28 424.50 437.24 313,603 +27.75(+6.78%)
Feb 14, 2022 414.70 429.49 405.00 409.49 341,900 -1.52(-0.37%)
Feb 11, 2022 430.11 443.65 405.50 411.01 497,170 -20.47(-4.74%)
Feb 10, 2022 439.50 463.04 424.54 431.48 620,489 -15.12(-3.39%)
Feb 09, 2022 430.00 446.60 422.20 446.60 398,244 +21.17(+4.98%)
Feb 08, 2022 408.75 426.73 403.48 425.43 488,642 +11.96(+2.89%)
Feb 07, 2022 404.51 433.33 404.00 413.47 1,086,615 +21.83(+5.57%)
Feb 04, 2022 340.76 398.58 339.74 391.64 946,171 +51.55(+15.16%)
Feb 03, 2022 340.00 356.85 340.09 554,085 -8.75(-2.51%)
Feb 02, 2022 366.74 368.69 336.04 348.84 738,087 -24.16(-6.48%)
Feb 01, 2022 382.86 390.95 362.69 373.00 640,050 +34.05(+10.05%)
Jan 28, 2022 328.69 342.10 307.19 338.95 814,328 +19.50(+6.10%)
Jan 27, 2022 360.00 360.00 317.59 319.45 873,656 -34.20(-9.67%)
Jan 26, 2022 393.66 393.66 345.95 353.65 788,209 -11.40(-3.12%)
Jan 25, 2022 369.99 379.40 355.00 365.05 831,432 -5.40(-1.46%)
Jan 24, 2022 320.00 373.00 319.00 370.45 1,505,343 -5.44(-1.45%)
Jan 21, 2022 422.84 434.07 365.99 375.89 1,571,392 -81.64(-17.84%)
Jan 20, 2022 467.09 490.87 455.50 457.53 436,974 -2.89(-0.63%)
Jan 19, 2022 482.79 491.99 458.46 460.42 421,532 -7.86(-1.68%)
Jan 18, 2022 484.80 489.56 466.62 468.28 408,453 -31.28(-6.26%)
Jan 14, 2022 499.56 0 +9.97(+2.04%)
Jan 13, 2022 521.85 527.69 487.51 489.59 323,721 -25.05(-4.87%)
Jan 12, 2022 524.00 529.98 510.72 514.64 361,123 +8.08(+1.60%)
Jan 11, 2022 482.30 513.08 474.17 506.56 472,998 +24.61(+5.11%)
Jan 10, 2022 463.69 482.26 448.25 481.95 559,757 -1.00(-0.21%)
Jan 07, 2022 490.90 500.00 471.21 482.95 425,830 -15.67(-3.14%)
Jan 06, 2022 500.00 508.50 477.81 498.62 482,437 -10.48(-2.06%)
Jan 05, 2022 541.76 552.51 507.49 509.10 546,335 -41.97(-7.62%)
Jan 04, 2022 560.15 576.26 535.02 551.07 392,811 -6.72(-1.20%)
Jan 03, 2022 550.61 561.33 543.00 557.79 346,012 +13.30(+2.44%)
Dec 31, 2021 566.90 575.00 543.33 544.49 336,334 -17.85(-3.17%)
Dec 30, 2021 555.88 575.45 555.88 562.34 320,666 +6.25(+1.12%)
Dec 29, 2021 566.96 569.86 551.24 556.09 275,412 -11.88(-2.09%)
Dec 28, 2021 590.00 590.23 562.62 567.97 345,292 -40.31(-6.63%)
Dec 27, 2021 600.00 621.52 598.40 608.28 312,152 +11.07(+1.85%)
Dec 23, 2021 568.30 600.00 563.01 597.21 545,108 +27.22(+4.78%)
Dec 22, 2021 568.36 578.52 562.00 569.99 270,967 +2.49(+0.44%)
Dec 21, 2021 567.70 574.76 556.78 567.50 282,097 +21.11(+3.86%)
Dec 20, 2021 546.39 563.64 543.00 546.39 343,395 -25.19(-4.41%)
Dec 17, 2021 553.55 580.84 528.81 571.58 847,576 +4.64(+0.82%)
Dec 16, 2021 595.72 602.08 559.66 566.94 401,120 -31.65(-5.29%)
Dec 15, 2021 577.61 603.00 548.00 598.59 528,148 +18.21(+3.14%)
Dec 14, 2021 580.38 584.50 556.54 580.38 351,815 +8.74(+1.53%)
Dec 13, 2021 594.95 594.99 565.56 571.64 375,107 -29.20(-4.86%)
Dec 10, 2021 613.61 619.53 581.35 600.84 351,370 +8.96(+1.51%)
Dec 09, 2021 621.50 625.27 587.44 591.88 375,319 -44.66(-7.02%)
Dec 08, 2021 623.67 641.50 612.00 636.54 226,460 +8.37(+1.33%)
Dec 07, 2021 621.00 647.19 621.00 628.17 394,063 +31.70(+5.31%)
Dec 06, 2021 594.92 604.01 565.73 596.47 645,325 -34.52(-5.47%)
Dec 03, 2021 675.93 683.89 616.24 630.99 809,127 -52.37(-7.66%)
Dec 02, 2021 691.52 711.85 667.06 683.36 499,426 -22.11(-3.13%)
Dec 01, 2021 732.64 743.99 700.00 705.47 768,867 -15.96(-2.21%)
Nov 30, 2021 698.25 726.60 690.00 721.43 662,778 +25.95(+3.73%)
Nov 29, 2021 690.00 704.52 671.32 695.48 586,316 +32.48(+4.90%)
Nov 26, 2021 681.29 681.29 655.00 663.00 372,239 -37.90(-5.41%)
Nov 24, 2021 688.00 703.99 681.00 700.90 555,500 +4.13(+0.59%)
Nov 23, 2021 694.27 708.99 680.73 696.77 345,910 +6.75(+0.98%)
Nov 22, 2021 724.71 725.81 688.39 690.02 399,175 -28.29(-3.94%)
Nov 19, 2021 735.12 739.00 718.00 718.31 434,593 -9.69(-1.33%)
Nov 18, 2021 750.51 732.04 716.97 728.00 500,197 -25.00(-3.32%)
Nov 17, 2021 763.60 765.00 737.00 753.00 356,794 +0.98(+0.13%)
Nov 16, 2021 768.50 780.00 748.41 752.02 488,686 -42.98(-5.41%)
Nov 15, 2021 819.96 819.96 781.34 795.00 390,578 -16.73(-2.06%)
Nov 12, 2021 811.02 812.58 785.86 811.73 463,242 -6.63(-0.81%)
Nov 11, 2021 812.33 837.04 807.00 818.36 287,950 +2.02(+0.25%)
Nov 10, 2021 880.00 816.34 554,492 -42.67(-4.97%)
Nov 09, 2021 884.50 891.38 835.01 859.01 530,408 -0.99(-0.12%)
Nov 08, 2021 841.99 873.18 840.28 860.00 710,208 +62.49(+7.84%)
Nov 05, 2021 803.87 812.05 779.10 797.51 618,797 -2.49(-0.31%)
Nov 04, 2021 810.00 828.74 790.00 800.00 376,722 -10.25(-1.27%)
Nov 03, 2021 781.59 817.63 778.17 810.25 665,734 +16.11(+2.03%)
Nov 02, 2021 756.96 841.00 741.00 794.14 1,486,543 +58.02(+7.88%)
Nov 01, 2021 721.00 745.26 715.06 736.12 440,315 +21.06(+2.95%)
Oct 29, 2021 724.10 737.18 691.41 715.06 698,312 -2.07(-0.29%)
Oct 28, 2021 728.94 748.02 708.00 717.13 671,361 +2.11(+0.30%)
Oct 27, 2021 720.00 728.82 709.58 715.02 364,582 -19.84(-2.70%)
Oct 26, 2021 740.32 734.86 323,103 -11.16(-1.50%)
Oct 25, 2021 736.45 755.49 733.00 746.02 380,024 +27.50(+3.83%)
Oct 22, 2021 731.43 738.50 707.00 718.52 368,564 -16.91(-2.30%)
Oct 21, 2021 752.87 759.53 729.57 735.43 464,822 -22.75(-3.00%)
Oct 20, 2021 735.00 777.07 731.57 758.18 737,220 +30.93(+4.25%)
Oct 19, 2021 742.25 750.70 701.01 727.25 746,391 -12.39(-1.68%)
Oct 18, 2021 748.00 757.38 738.08 739.64 582,665 -10.21(-1.36%)
Oct 15, 2021 739.99 761.98 734.00 749.85 732,273 +25.90(+3.58%)
Oct 14, 2021 738.67 740.92 718.54 723.95 279,586 -2.35(-0.32%)
Oct 13, 2021 710.00 727.41 703.49 726.30 291,002 +15.65(+2.20%)
Oct 12, 2021 728.44 739.62 701.94 710.65 412,620 -21.15(-2.89%)
Oct 11, 2021 720.00 751.99 718.25 731.80 579,367 +22.98(+3.24%)
Oct 08, 2021 699.17 712.79 690.49 708.82 695,729 +16.03(+2.31%)
Oct 07, 2021 665.00 693.84 663.68 692.79 502,013 +18.98(+2.82%)
Oct 06, 2021 670.00 682.39 650.00 673.81 711,666 +22.80(+3.50%)
Oct 05, 2021 620.32 652.51 612.80 651.01 448,713 +43.76(+7.21%)
Oct 04, 2021 611.48 613.63 582.79 607.25 435,022 -5.21(-0.85%)
Oct 01, 2021 615.61 615.61 592.26 612.46 511,167 +34.06(+5.89%)
Sep 30, 2021 582.12 597.35 574.40 578.40 316,861 +12.08(+2.13%)
Sep 29, 2021 580.71 586.47 565.26 566.32 292,302 -7.19(-1.25%)
Sep 28, 2021 585.25 590.00 571.58 573.51 337,795 -21.24(-3.57%)
Sep 27, 2021 603.25 606.00 589.73 594.75 275,140 -4.64(-0.77%)
Sep 24, 2021 580.00 602.33 575.00 599.39 468,339 -17.18(-2.79%)
Sep 23, 2021 606.73 617.76 598.67 616.57 397,512 +16.96(+2.83%)
Sep 22, 2021 589.35 604.97 584.80 599.61 377,785 +18.59(+3.20%)
Sep 21, 2021 588.87 594.22 576.00 581.02 462,576 -7.37(-1.25%)
Sep 20, 2021 574.42 593.10 568.29 588.39 776,046 -25.90(-4.22%)
Sep 17, 2021 633.00 634.53 612.03 614.29 2,156,633 -18.71(-2.96%)
Sep 16, 2021 632.12 633.23 611.48 633.00 510,393 +0.00(+0.00%)
Sep 15, 2021 628.00 642.37 620.51 633.00 563,899 +14.52(+2.35%)
Sep 14, 2021 645.00 651.01 612.92 618.48 571,536 -24.22(-3.77%)
Sep 13, 2021 609.00 642.73 600.31 642.70 932,427 +27.13(+4.41%)
Sep 10, 2021 638.15 644.36 612.03 615.57 682,994 -25.05(-3.91%)
Sep 09, 2021 645.10 653.82 632.38 640.62 650,510 +2.00(+0.31%)
Sep 08, 2021 648.10 658.94 630.63 638.62 821,448 -9.39(-1.45%)
Sep 07, 2021 699.00 702.00 644.78 648.01 1,810,972 -64.25(-9.02%)
Sep 03, 2021 716.10 728.00 703.50 712.26 738,023 +16.55(+2.38%)
Sep 02, 2021 722.89 732.66 695.00 695.71 735,045 -6.79(-0.97%)
Sep 01, 2021 700.00 717.00 691.01 702.50 824,424 +8.20(+1.18%)
Aug 31, 2021 702.33 705.00 687.09 694.30 530,486 -8.69(-1.24%)
Aug 30, 2021 702.59 708.32 693.97 702.99 528,404 -4.21(-0.60%)
Aug 27, 2021 699.50 721.09 695.05 707.20 810,876 +13.54(+1.95%)
Aug 26, 2021 712.00 714.50 691.55 693.66 569,595 -32.91(-4.53%)
Aug 25, 2021 714.65 735.10 705.00 726.57 664,456 +11.07(+1.55%)
Aug 24, 2021 717.93 717.93 691.22 715.50 810,878 -3.01(-0.42%)
Aug 23, 2021 741.90 747.78 710.06 718.51 813,057 +1.95(+0.27%)
Aug 20, 2021 686.17 727.99 683.01 716.56 982,061 +40.30(+5.96%)
Aug 19, 2021 646.34 678.60 641.43 676.26 672,592 +21.21(+3.24%)
Aug 18, 2021 659.12 678.00 652.68 655.05 547,104 -8.64(-1.30%)
Aug 17, 2021 691.07 700.00 657.48 663.69 661,050 -33.82(-4.85%)
Aug 16, 2021 740.00 741.00 692.21 697.51 672,036 -30.49(-4.19%)
Aug 13, 2021 745.00 753.89 726.10 728.00 657,358 +7.01(+0.97%)
Aug 12, 2021 724.72 730.80 712.40 720.99 720,095 -26.50(-3.55%)
Aug 11, 2021 762.24 770.88 740.11 747.49 727,911 -1.35(-0.18%)
Aug 10, 2021 766.63 777.01 744.18 748.84 796,256 -18.89(-2.46%)
Aug 09, 2021 796.31 798.00 762.70 767.73 1,414,452 +19.01(+2.54%)
Aug 06, 2021 720.00 750.99 701.30 748.72 1,312,031 +33.10(+4.63%)
Aug 05, 2021 643.59 729.68 633.70 715.62 1,164,618 +44.69(+6.66%)
Aug 04, 2021 630.28 675.00 630.01 670.93 1,000,863 +45.87(+7.34%)
Aug 03, 2021 634.62 634.62 605.13 625.06 844,109 -12.73(-2.00%)
Aug 02, 2021 622.59 659.00 615.09 637.79 1,252,694 +10.51(+1.68%)
Jul 30, 2021 615.57 635.48 606.91 627.28 632,598 +2.27(+0.36%)
Jul 29, 2021 641.93 648.60 619.37 625.01 574,207 -21.64(-3.35%)
Jul 28, 2021 663.95 677.00 632.20 646.65 1,082,725 +16.04(+2.54%)
Jul 27, 2021 663.75 677.51 622.27 630.61 967,700 -51.89(-7.60%)
Jul 26, 2021 621.00 695.00 620.26 682.50 2,016,161 +142.79(+26.46%)
Jul 23, 2021 558.42 565.89 533.39 539.71 574,890 -16.23(-2.92%)
Jul 22, 2021 555.42 568.06 535.01 555.94 710,969 -1.00(-0.18%)
Jul 21, 2021 540.00 569.81 528.27 556.94 1,097,043 +55.16(+10.99%)
Jul 20, 2021 487.99 505.88 472.38 501.78 733,832 +3.06(+0.61%)
Jul 19, 2021 502.00 522.49 492.00 498.72 728,342 -24.37(-4.66%)
Jul 16, 2021 543.90 546.38 520.52 523.09 609,055 -17.95(-3.32%)
Jul 15, 2021 547.00 559.95 525.07 541.04 732,541 -19.39(-3.46%)
Jul 14, 2021 585.00 590.44 560.41 560.43 627,274 -19.45(-3.35%)
Jul 13, 2021 585.57 597.00 572.95 579.88 716,496 -8.81(-1.50%)
Jul 12, 2021 632.25 632.25 585.21 588.69 823,136 -39.97(-6.36%)
Jul 09, 2021 621.90 635.93 615.20 628.66 394,004 +10.22(+1.65%)
Jul 08, 2021 598.48 625.27 594.69 618.44 517,936 -21.42(-3.35%)
Jul 07, 2021 645.00 647.17 623.21 639.86 450,364 +5.57(+0.88%)
Jul 06, 2021 652.08 653.52 621.29 634.29 485,742 -1.32(-0.21%)
Jul 02, 2021 658.97 661.92 634.26 635.61 528,608 -15.25(-2.34%)
Jul 01, 2021 650.59 657.24 637.12 650.86 586,656 -13.64(-2.05%)
Jun 30, 2021 645.01 669.00 637.43 664.50 858,358 -4.49(-0.67%)
Jun 29, 2021 650.00 692.99 647.00 668.99 1,611,188 +44.82(+7.18%)
Jun 28, 2021 570.33 629.51 565.87 624.17 1,729,381 +74.12(+13.48%)
Jun 25, 2021 567.46 571.21 539.81 550.05 1,004,665 -31.83(-5.47%)
Jun 24, 2021 570.00 590.00 561.00 581.88 792,018 +28.88(+5.22%)
Jun 23, 2021 579.48 586.56 551.23 553.00 1,053,375 -0.72(-0.13%)
Jun 22, 2021 535.01 564.20 513.02 553.72 2,566,250 -29.95(-5.13%)
Jun 21, 2021 599.17 614.00 577.00 583.67 1,377,280 -62.79(-9.71%)
Jun 18, 2021 618.44 647.65 615.52 646.46 1,543,717 +15.65(+2.48%)
Jun 17, 2021 617.40 642.00 612.55 630.81 888,343 +10.99(+1.77%)
Jun 16, 2021 616.65 639.88 608.84 619.82 1,038,830 -10.72(-1.70%)
Jun 15, 2021 602.05 635.82 589.17 630.54 1,309,172 +32.05(+5.36%)
Jun 14, 2021 544.00 605.69 544.00 598.49 1,552,149 +82.05(+15.89%)
Jun 11, 2021 513.00 520.97 504.00 516.44 502,037 +7.79(+1.53%)
Jun 10, 2021 512.39 529.87 495.91 508.65 953,830 -4.34(-0.85%)
Jun 09, 2021 470.00 515.67 455.59 512.99 1,483,856 +53.61(+11.67%)
Jun 08, 2021 458.00 461.89 427.93 459.38 1,093,885 -10.43(-2.22%)
Jun 07, 2021 482.50 488.55 464.07 469.81 605,023 -14.86(-3.07%)
Jun 04, 2021 481.70 485.99 474.00 484.67 317,176 -3.97(-0.81%)
Jun 03, 2021 501.20 501.98 484.00 488.64 397,100 -9.86(-1.98%)
Jun 02, 2021 483.00 501.30 478.72 498.50 352,884 +20.74(+4.34%)
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.