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

Bill Holdings Inc (NY: BILL )

61.92 -0.88 (-1.40%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 2, 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, 2023 90.55 93.07 89.07 91.29 2,693,842 +1.58(+1.76%)
Oct 30, 2023 90.84 91.47 86.29 89.71 2,154,053 +0.19(+0.21%)
Oct 27, 2023 91.23 91.75 89.09 89.52 1,484,096 -0.67(-0.74%)
Oct 26, 2023 92.40 93.48 88.09 90.19 2,720,516 -2.16(-2.34%)
Oct 25, 2023 100.10 101.00 91.83 92.35 3,368,489 -9.11(-8.98%)
Oct 24, 2023 103.67 105.81 101.20 101.46 1,210,863 -0.48(-0.47%)
Oct 23, 2023 99.40 103.83 98.65 101.94 1,541,860 +0.94(+0.93%)
Oct 20, 2023 102.29 103.98 99.42 101.00 1,686,377 -1.50(-1.46%)
Oct 19, 2023 105.29 107.08 102.43 102.50 1,992,072 -1.14(-1.10%)
Oct 18, 2023 108.38 109.34 103.59 103.64 1,889,963 -6.47(-5.88%)
Oct 17, 2023 110.01 113.01 109.81 110.11 1,893,174 -2.06(-1.84%)
Oct 16, 2023 110.77 113.57 107.60 112.17 905,030 +1.44(+1.30%)
Oct 13, 2023 114.49 116.31 109.70 110.73 1,489,549 -4.98(-4.30%)
Oct 12, 2023 116.77 118.69 113.81 115.71 1,666,170 +1.10(+0.96%)
Oct 11, 2023 115.22 116.64 113.42 114.61 874,466 +0.52(+0.46%)
Oct 10, 2023 112.69 117.06 112.65 114.09 1,296,380 +1.54(+1.37%)
Oct 09, 2023 110.30 113.34 109.18 112.55 1,425,065 +0.43(+0.38%)
Oct 06, 2023 103.69 112.95 103.69 112.12 2,551,308 +6.69(+6.35%)
Oct 05, 2023 104.14 105.88 101.67 105.43 1,448,747 +0.84(+0.80%)
Oct 04, 2023 103.70 105.59 101.88 104.59 1,409,685 +2.16(+2.11%)
Oct 03, 2023 107.39 108.11 101.94 102.43 1,316,491 -6.31(-5.80%)
Oct 02, 2023 108.45 109.98 107.32 108.74 1,206,721 +0.17(+0.16%)
Sep 29, 2023 105.98 109.86 105.98 108.57 2,115,783 +4.31(+4.13%)
Sep 28, 2023 98.35 106.82 98.35 104.26 2,668,399 +5.06(+5.10%)
Sep 27, 2023 98.87 101.12 97.05 99.20 2,848,258 +1.29(+1.32%)
Sep 26, 2023 98.86 99.80 97.00 97.91 1,615,217 -1.73(-1.74%)
Sep 25, 2023 99.50 100.02 98.67 99.64 1,613,936 -0.57(-0.57%)
Sep 22, 2023 101.74 102.34 99.84 100.21 1,030,849 +0.00(+0.00%)
Sep 21, 2023 101.84 102.25 99.60 100.21 1,406,410 -3.46(-3.34%)
Sep 20, 2023 104.09 106.98 103.52 103.67 1,114,538 -0.04(-0.04%)
Sep 19, 2023 105.97 106.26 103.05 103.71 1,564,858 -2.83(-2.66%)
Sep 18, 2023 108.50 109.07 106.40 106.54 1,336,950 -2.89(-2.64%)
Sep 15, 2023 111.05 111.30 108.69 109.43 1,504,124 -1.98(-1.78%)
Sep 14, 2023 113.39 114.29 110.17 111.41 1,098,490 -1.31(-1.16%)
Sep 13, 2023 115.04 115.92 111.00 112.72 1,626,997 -3.49(-3.00%)
Sep 12, 2023 114.70 117.98 114.50 116.21 957,959 -0.30(-0.26%)
Sep 11, 2023 116.50 117.56 114.86 116.51 1,060,637 +0.49(+0.42%)
Sep 08, 2023 117.24 118.96 115.98 116.02 998,848 -0.91(-0.78%)
Sep 07, 2023 113.62 117.55 113.08 116.93 937,221 +0.32(+0.27%)
Sep 06, 2023 117.79 119.32 115.12 116.61 985,257 -1.59(-1.35%)
Sep 05, 2023 115.00 118.25 114.27 118.20 1,233,835 +1.75(+1.50%)
Sep 01, 2023 115.63 118.73 115.63 116.45 1,187,685 +1.15(+1.00%)
Aug 31, 2023 115.50 117.66 114.59 115.30 1,481,398 +0.42(+0.37%)
Aug 30, 2023 111.10 114.96 110.12 114.88 1,362,206 +3.23(+2.89%)
Aug 29, 2023 106.15 111.72 105.38 111.65 1,459,833 +4.53(+4.23%)
Aug 28, 2023 106.50 108.23 105.50 107.12 1,055,909 +1.86(+1.77%)
Aug 25, 2023 104.13 106.73 102.64 105.26 1,422,016 +0.19(+0.18%)
Aug 24, 2023 111.00 111.00 103.74 105.07 1,611,978 -4.54(-4.14%)
Aug 23, 2023 108.00 110.19 105.68 109.61 1,686,335 +1.00(+0.92%)
Aug 22, 2023 108.89 110.25 107.31 108.61 1,428,944 +1.08(+1.00%)
Aug 21, 2023 111.80 113.31 106.76 107.53 3,294,179 -3.44(-3.10%)
Aug 18, 2023 94.55 111.91 94.03 110.97 8,844,452 +9.41(+9.27%)
Aug 17, 2023 104.49 105.48 101.35 101.56 3,138,120 -3.39(-3.23%)
Aug 16, 2023 101.45 106.84 101.45 104.95 2,667,347 +2.91(+2.85%)
Aug 15, 2023 103.69 104.68 101.78 102.04 1,907,145 -2.89(-2.75%)
Aug 14, 2023 104.16 105.93 102.55 104.93 1,415,623 -0.58(-0.55%)
Aug 11, 2023 104.08 106.33 103.26 105.51 978,337 +0.18(+0.17%)
Aug 10, 2023 109.00 109.69 104.76 105.33 1,391,505 -2.32(-2.16%)
Aug 09, 2023 108.75 110.53 106.88 107.65 1,102,855 -1.57(-1.44%)
Aug 08, 2023 108.14 109.91 107.18 109.22 2,027,761 -2.97(-2.65%)
Aug 07, 2023 115.29 115.94 110.45 112.19 1,522,434 -3.13(-2.71%)
Aug 04, 2023 116.84 119.20 114.53 115.32 1,377,057 +0.01(+0.01%)
Aug 03, 2023 116.34 116.93 113.37 115.31 1,452,504 -2.15(-1.83%)
Aug 02, 2023 121.33 121.64 115.39 117.46 1,682,767 -7.37(-5.90%)
Aug 01, 2023 124.26 125.61 123.04 124.83 1,156,844 -0.51(-0.41%)
Jul 31, 2023 122.22 127.64 122.00 125.34 1,331,663 +0.72(+0.58%)
Jul 28, 2023 123.29 126.00 122.00 124.62 1,230,215 +4.50(+3.75%)
Jul 27, 2023 124.60 124.72 119.23 120.12 1,019,918 -1.74(-1.43%)
Jul 26, 2023 124.60 124.60 121.26 121.86 1,229,663 -2.74(-2.20%)
Jul 25, 2023 126.17 126.75 123.84 124.60 949,193 +0.35(+0.28%)
Jul 24, 2023 125.70 126.43 123.01 124.25 1,053,700 -0.63(-0.50%)
Jul 21, 2023 130.91 131.55 122.59 124.88 2,074,600 -4.39(-3.40%)
Jul 20, 2023 130.50 131.58 127.36 129.27 1,315,014 -3.56(-2.68%)
Jul 19, 2023 136.67 139.50 131.83 132.83 1,821,955 -2.69(-1.98%)
Jul 18, 2023 131.79 135.93 130.46 135.52 1,638,835 +5.35(+4.11%)
Jul 17, 2023 125.56 130.93 124.65 130.17 1,482,296 +5.12(+4.09%)
Jul 14, 2023 127.23 128.04 123.96 125.05 1,253,882 -2.01(-1.58%)
Jul 13, 2023 124.21 127.80 122.61 127.06 1,486,955 +5.58(+4.59%)
Jul 12, 2023 125.53 126.38 120.05 121.48 1,297,777 -0.13(-0.11%)
Jul 11, 2023 119.99 121.95 118.07 121.61 1,454,980 +3.04(+2.56%)
Jul 10, 2023 113.54 119.70 113.51 118.57 1,048,383 +2.97(+2.57%)
Jul 07, 2023 114.72 117.75 114.33 115.60 1,166,177 +0.57(+0.50%)
Jul 06, 2023 116.07 116.09 111.85 115.03 1,218,380 -0.62(-0.54%)
Jul 05, 2023 116.52 116.55 114.23 115.65 1,199,068 -1.29(-1.10%)
Jul 03, 2023 117.12 118.98 116.01 116.94 676,302 +0.09(+0.08%)
Jun 30, 2023 118.00 119.00 116.45 116.85 1,309,874 +0.73(+0.63%)
Jun 29, 2023 120.00 120.00 115.22 116.12 1,488,455 -2.60(-2.19%)
Jun 28, 2023 113.78 119.58 113.70 118.72 1,943,367 +3.87(+3.37%)
Jun 27, 2023 110.36 115.93 110.03 114.85 2,334,994 +6.59(+6.09%)
Jun 26, 2023 107.47 111.22 106.59 108.26 1,028,115 +0.07(+0.06%)
Jun 23, 2023 107.84 109.03 107.00 108.19 1,064,748 -1.66(-1.51%)
Jun 22, 2023 107.80 110.03 107.30 109.85 962,136 +1.22(+1.12%)
Jun 21, 2023 111.24 111.91 106.42 108.63 1,171,843 -3.18(-2.84%)
Jun 20, 2023 110.00 112.94 109.53 111.81 1,351,453 +0.55(+0.49%)
Jun 16, 2023 114.52 115.09 110.11 111.26 2,161,600 -3.21(-2.80%)
Jun 15, 2023 112.76 115.81 111.60 114.47 1,417,087 +0.23(+0.20%)
Jun 14, 2023 117.16 117.73 112.84 114.24 1,693,902 -3.89(-3.29%)
Jun 13, 2023 118.00 119.52 116.91 118.13 1,551,020 +2.62(+2.27%)
Jun 12, 2023 111.75 116.28 111.13 115.51 2,044,449 +0.25(+0.22%)
Jun 09, 2023 117.20 118.63 114.81 115.26 1,318,589 -0.64(-0.55%)
Jun 08, 2023 109.66 116.52 109.30 115.90 1,522,132 +4.87(+4.39%)
Jun 07, 2023 117.51 118.82 110.71 111.03 2,450,393 -6.06(-5.18%)
Jun 06, 2023 110.90 117.88 110.50 117.09 2,606,107 +5.60(+5.02%)
Jun 05, 2023 105.69 112.50 105.27 111.49 2,454,353 +4.03(+3.75%)
Jun 02, 2023 106.31 108.49 105.55 107.46 1,786,697 +3.47(+3.34%)
Jun 01, 2023 100.53 105.15 100.15 103.99 1,349,611 +0.41(+0.40%)
May 31, 2023 97.25 103.79 96.74 103.58 2,076,931 +5.26(+5.35%)
May 30, 2023 99.99 102.82 97.89 98.32 1,624,584 +0.05(+0.05%)
May 26, 2023 95.83 99.87 95.33 98.27 1,712,620 +3.16(+3.32%)
May 25, 2023 99.78 100.87 94.26 95.11 1,794,485 -2.56(-2.62%)
May 24, 2023 95.45 97.92 94.90 97.67 1,244,149 +0.91(+0.94%)
May 23, 2023 98.59 101.39 96.53 96.76 1,695,712 -2.90(-2.91%)
May 22, 2023 94.25 99.71 93.58 99.66 1,778,952 +5.00(+5.28%)
May 19, 2023 97.57 97.61 94.22 94.66 1,327,207 -3.03(-3.10%)
May 18, 2023 96.79 98.19 95.46 97.69 1,462,855 +1.37(+1.42%)
May 17, 2023 94.58 97.42 94.58 96.32 1,202,897 +2.12(+2.25%)
May 16, 2023 96.61 96.99 93.22 94.20 1,509,694 -3.49(-3.57%)
May 15, 2023 93.96 99.55 93.66 97.69 1,975,742 +3.99(+4.26%)
May 12, 2023 98.89 98.89 93.34 93.70 2,154,784 -5.82(-5.85%)
May 11, 2023 98.53 100.00 95.35 99.52 1,788,393 +0.37(+0.37%)
May 10, 2023 98.13 101.27 97.67 99.15 1,883,585 +2.84(+2.95%)
May 09, 2023 95.52 99.10 95.52 96.31 2,239,028 -1.04(-1.07%)
May 08, 2023 95.24 97.40 92.91 97.35 2,703,654 +3.31(+3.52%)
May 05, 2023 94.83 99.89 89.75 94.04 8,362,037 +14.13(+17.68%)
May 04, 2023 79.97 82.56 79.45 79.91 3,517,746 +1.28(+1.63%)
May 03, 2023 76.14 81.28 75.50 78.63 2,699,124 +2.94(+3.88%)
May 02, 2023 76.67 77.65 75.50 75.69 1,820,115 -1.78(-2.30%)
May 01, 2023 76.20 78.35 74.88 77.47 1,541,500 +0.66(+0.86%)
Apr 28, 2023 77.00 78.70 75.45 76.81 2,349,396 -1.53(-1.95%)
Apr 27, 2023 77.30 78.66 76.17 78.34 1,303,359 +2.39(+3.15%)
Apr 26, 2023 74.70 78.67 74.59 75.95 2,382,330 +2.91(+3.98%)
Apr 25, 2023 74.99 75.51 72.04 73.04 2,165,922 -3.54(-4.62%)
Apr 24, 2023 78.84 79.73 76.22 76.58 1,165,637 -2.83(-3.56%)
Apr 21, 2023 78.49 79.64 77.19 79.41 1,932,725 +2.73(+3.56%)
Apr 20, 2023 75.49 78.12 75.24 76.68 1,185,723 -0.97(-1.25%)
Apr 19, 2023 77.16 77.95 74.67 77.65 1,408,480 -0.70(-0.89%)
Apr 18, 2023 79.19 79.19 76.93 78.35 1,263,836 +0.39(+0.50%)
Apr 17, 2023 75.40 78.00 74.80 77.96 1,418,261 +2.45(+3.24%)
Apr 14, 2023 76.03 77.09 74.68 75.51 1,651,747 -0.91(-1.19%)
Apr 13, 2023 75.98 77.43 75.31 76.42 1,508,168 +1.62(+2.17%)
Apr 12, 2023 79.32 79.81 74.09 74.80 1,880,217 -2.40(-3.11%)
Apr 11, 2023 74.50 77.53 73.21 77.20 1,634,647 +2.36(+3.15%)
Apr 10, 2023 73.63 74.91 71.88 74.84 1,131,428 -0.24(-0.32%)
Apr 06, 2023 74.19 75.65 72.51 75.08 1,794,877 +0.19(+0.25%)
Apr 05, 2023 79.27 79.27 73.29 74.89 2,014,553 -5.09(-6.36%)
Apr 04, 2023 80.21 80.80 79.19 79.98 2,103,841 +0.52(+0.65%)
Apr 03, 2023 79.64 80.26 77.51 79.46 1,951,640 -1.68(-2.07%)
Mar 31, 2023 77.09 82.15 76.89 81.14 2,904,153 +4.55(+5.94%)
Mar 30, 2023 75.95 76.98 75.00 76.59 1,941,598 +2.27(+3.05%)
Mar 29, 2023 73.30 74.78 71.64 74.32 1,516,701 +2.21(+3.06%)
Mar 28, 2023 70.92 72.52 70.25 72.11 1,663,378 +1.16(+1.63%)
Mar 27, 2023 70.74 71.89 69.44 70.95 1,238,645 +1.71(+2.47%)
Mar 24, 2023 71.25 71.39 68.55 69.24 2,782,737 -3.00(-4.15%)
Mar 23, 2023 74.34 76.65 70.69 72.24 2,194,687 -1.76(-2.38%)
Mar 22, 2023 78.40 78.80 73.92 74.00 2,043,878 -4.43(-5.65%)
Mar 21, 2023 74.30 78.49 74.26 78.43 2,501,137 +4.93(+6.71%)
Mar 20, 2023 72.57 73.75 71.45 73.50 2,180,524 -0.14(-0.19%)
Mar 17, 2023 76.17 76.59 72.71 73.64 2,281,384 -2.99(-3.90%)
Mar 16, 2023 76.91 78.31 75.34 76.63 3,501,503 +0.12(+0.16%)
Mar 15, 2023 73.60 76.72 72.31 76.51 3,910,338 +2.23(+3.00%)
Mar 14, 2023 75.00 76.86 73.43 74.28 4,517,719 +0.46(+0.62%)
Mar 13, 2023 72.61 76.10 68.30 73.82 6,314,022 +5.47(+8.00%)
Mar 10, 2023 80.02 80.44 68.33 68.35 9,574,568 -11.97(-14.90%)
Mar 09, 2023 82.80 84.49 80.19 80.32 2,411,580 -2.58(-3.11%)
Mar 08, 2023 83.63 84.57 81.82 82.90 2,350,378 -1.43(-1.70%)
Mar 07, 2023 88.70 89.91 83.80 84.33 2,827,474 -4.44(-5.00%)
Mar 06, 2023 90.00 91.92 88.72 88.77 1,309,060 -1.78(-1.97%)
Mar 03, 2023 88.72 90.90 88.62 90.55 1,578,967 +2.60(+2.96%)
Mar 02, 2023 83.02 88.17 82.81 87.95 2,012,802 +3.77(+4.48%)
Mar 01, 2023 85.02 85.91 83.58 84.18 2,046,061 -0.45(-0.53%)
Feb 28, 2023 84.84 86.20 84.37 84.63 2,126,575 -0.43(-0.51%)
Feb 27, 2023 87.25 87.25 85.00 85.06 1,909,067 -0.93(-1.08%)
Feb 24, 2023 87.55 87.56 84.96 85.99 2,655,275 -3.51(-3.92%)
Feb 23, 2023 90.88 91.02 86.59 89.50 2,056,860 -0.40(-0.44%)
Feb 22, 2023 91.55 92.34 89.64 89.90 1,733,828 -0.97(-1.07%)
Feb 21, 2023 91.00 93.47 90.38 90.87 2,396,229 -2.43(-2.60%)
Feb 17, 2023 95.60 95.83 92.30 93.30 2,509,510 -3.21(-3.33%)
Feb 16, 2023 99.73 101.82 96.34 96.51 2,307,300 -6.53(-6.34%)
Feb 15, 2023 96.54 103.24 95.04 103.04 2,568,559 +5.98(+6.16%)
Feb 14, 2023 94.81 98.90 93.29 97.06 2,165,280 +2.64(+2.80%)
Feb 13, 2023 95.00 96.05 92.75 94.42 2,082,291 -0.53(-0.56%)
Feb 10, 2023 96.88 97.41 91.24 94.95 4,552,646 -2.80(-2.86%)
Feb 09, 2023 102.87 104.44 97.57 97.75 2,818,974 -4.30(-4.21%)
Feb 08, 2023 100.95 106.96 100.56 102.05 3,509,347 +0.98(+0.97%)
Feb 07, 2023 94.00 101.95 92.85 101.07 4,848,194 +5.74(+6.02%)
Feb 06, 2023 93.01 97.97 92.61 95.33 5,741,272 +0.82(+0.87%)
Feb 03, 2023 97.74 103.60 91.00 94.51 21,545,148 -34.40(-26.69%)
Feb 02, 2023 123.84 132.13 123.84 128.91 5,639,057 +9.75(+8.18%)
Feb 01, 2023 116.54 120.58 113.00 119.16 2,601,616 +3.54(+3.06%)
Jan 31, 2023 114.50 115.82 112.33 115.62 2,198,186 +2.33(+2.06%)
Jan 30, 2023 117.17 118.83 112.71 113.29 2,649,529 -6.62(-5.52%)
Jan 27, 2023 112.63 121.15 112.63 119.91 2,387,938 +6.48(+5.71%)
Jan 26, 2023 109.91 113.49 107.83 113.43 1,790,787 +6.72(+6.30%)
Jan 25, 2023 104.40 106.76 100.39 106.71 2,220,796 -1.95(-1.79%)
Jan 24, 2023 110.50 111.99 107.50 108.66 1,571,295 -1.27(-1.16%)
Jan 23, 2023 104.74 110.62 103.52 109.93 2,185,348 +5.88(+5.65%)
Jan 20, 2023 100.50 104.88 99.90 104.05 1,351,412 +4.33(+4.34%)
Jan 19, 2023 102.07 103.38 99.26 99.72 1,228,843 -3.86(-3.73%)
Jan 18, 2023 108.19 109.54 103.22 103.58 1,785,298 -2.97(-2.79%)
Jan 17, 2023 102.78 107.76 100.81 106.55 1,986,226 +3.24(+3.14%)
Jan 13, 2023 101.57 103.63 99.86 103.31 1,452,224 -1.00(-0.96%)
Jan 12, 2023 103.05 104.63 95.78 104.31 1,948,391 +1.91(+1.87%)
Jan 11, 2023 101.76 103.90 99.01 102.40 2,028,339 +0.75(+0.74%)
Jan 10, 2023 99.47 101.83 96.80 101.65 1,325,826 +1.26(+1.26%)
Jan 09, 2023 96.29 103.52 95.55 100.39 2,081,213 +5.90(+6.24%)
Jan 06, 2023 97.67 98.81 91.82 94.49 3,462,341 -2.49(-2.57%)
Jan 05, 2023 105.01 105.16 96.67 96.98 2,452,615 -10.26(-9.57%)
Jan 04, 2023 111.42 112.12 106.94 107.24 1,320,528 -2.02(-1.85%)
Jan 03, 2023 111.61 112.97 107.48 109.26 1,967,641 +0.30(+0.28%)
Dec 30, 2022 106.14 109.71 106.14 108.96 1,113,850 +0.12(+0.11%)
Dec 29, 2022 104.49 110.20 103.30 108.84 1,577,404 +5.93(+5.76%)
Dec 28, 2022 102.74 104.37 101.65 102.91 1,971,290 -0.26(-0.25%)
Dec 27, 2022 102.48 103.90 99.66 103.17 2,025,868 -0.57(-0.55%)
Dec 23, 2022 103.56 104.46 101.69 103.74 800,744 -0.97(-0.93%)
Dec 22, 2022 106.69 106.69 102.60 104.71 1,346,885 -3.77(-3.48%)
Dec 21, 2022 108.69 112.46 106.01 108.48 2,017,015 +1.02(+0.95%)
Dec 20, 2022 104.05 108.92 103.91 107.46 1,202,051 +1.29(+1.22%)
Dec 19, 2022 110.59 110.98 104.96 106.17 1,480,527 -5.04(-4.53%)
Dec 16, 2022 111.52 113.58 108.37 111.21 1,538,670 -1.55(-1.37%)
Dec 15, 2022 118.61 122.22 112.28 112.76 1,776,429 -11.10(-8.96%)
Dec 14, 2022 118.00 126.00 118.00 123.86 2,324,665 +5.05(+4.25%)
Dec 13, 2022 126.00 128.39 117.44 118.81 1,784,998 +0.99(+0.84%)
Dec 12, 2022 112.76 119.22 112.20 117.82 1,255,821 +5.97(+5.34%)
Dec 09, 2022 114.40 116.71 111.50 111.85 999,822 -3.56(-3.08%)
Dec 08, 2022 111.86 119.48 109.99 115.41 1,721,803 +4.85(+4.39%)
Dec 07, 2022 107.07 110.77 105.43 110.56 1,771,286 +3.89(+3.65%)
Dec 06, 2022 111.00 111.44 105.59 106.67 1,896,159 -3.78(-3.42%)
Dec 05, 2022 120.46 121.70 110.07 110.45 1,376,387 -11.15(-9.17%)
Dec 02, 2022 119.63 123.77 118.59 121.60 1,273,719 -2.04(-1.65%)
Dec 01, 2022 119.52 127.72 118.73 123.64 1,499,126 +3.22(+2.67%)
Nov 30, 2022 113.64 120.81 110.86 120.42 2,096,434 +5.75(+5.01%)
Nov 29, 2022 116.80 117.34 112.30 114.67 1,478,510 -0.94(-0.81%)
Nov 28, 2022 119.86 123.19 115.61 115.61 1,497,442 -5.86(-4.82%)
Nov 25, 2022 120.37 121.76 118.58 121.47 372,534 +0.00(+0.00%)
Nov 23, 2022 115.19 122.82 113.93 121.47 1,384,182 +6.69(+5.83%)
Nov 22, 2022 111.00 114.80 108.96 114.78 1,565,116 +3.70(+3.33%)
Nov 21, 2022 110.77 111.80 107.95 111.08 1,715,782 -2.23(-1.97%)
Nov 18, 2022 119.00 119.19 112.56 113.31 1,666,898 -4.38(-3.72%)
Nov 17, 2022 119.68 121.38 115.52 117.69 2,340,821 -7.06(-5.66%)
Nov 16, 2022 126.85 128.99 122.22 124.75 1,371,020 -5.10(-3.93%)
Nov 15, 2022 127.82 133.09 126.00 129.85 2,198,027 +6.74(+5.47%)
Nov 14, 2022 123.43 125.76 117.64 123.11 2,317,459 -2.27(-1.81%)
Nov 11, 2022 119.65 130.30 119.04 125.38 2,649,452 +5.24(+4.36%)
Nov 10, 2022 112.02 120.15 111.73 120.14 4,497,540 +20.78(+20.91%)
Nov 09, 2022 101.98 102.80 97.37 99.36 2,616,192 -4.89(-4.69%)
Nov 08, 2022 105.39 107.90 100.37 104.25 2,299,805 -0.17(-0.16%)
Nov 07, 2022 107.68 107.80 100.59 104.42 3,462,919 -1.91(-1.80%)
Nov 04, 2022 114.00 114.50 98.35 106.33 8,257,312 -9.80(-8.44%)
Nov 03, 2022 115.96 123.27 113.94 116.13 3,547,152 -0.39(-0.33%)
Nov 02, 2022 130.00 116.00 116.52 3,637,792 -13.92(-10.67%)
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.