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

Teladoc Health Inc (NY: TDOC )

9.230 -0.280 (-2.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 29, 2021 263.87 274.58 257.66 263.83 3,704,000 +0.99(+0.38%)
Jan 28, 2021 268.00 273.82 258.50 262.84 3,234,833 -11.10(-4.05%)
Jan 27, 2021 271.64 283.10 269.19 273.94 3,783,847 -12.29(-4.29%)
Jan 26, 2021 283.83 293.92 279.00 286.23 3,487,501 -0.86(-0.30%)
Jan 25, 2021 265.49 294.74 265.49 287.09 9,079,955 +24.09(+9.16%)
Jan 22, 2021 244.96 263.47 242.73 263.00 5,043,300 +17.50(+7.13%)
Jan 21, 2021 245.81 248.80 240.50 245.50 2,591,364 -1.24(-0.50%)
Jan 20, 2021 235.00 252.08 234.20 246.74 6,537,129 +14.02(+6.02%)
Jan 19, 2021 228.67 233.66 223.50 232.72 3,413,015 +7.47(+3.32%)
Jan 15, 2021 228.00 230.83 222.60 225.25 2,337,600 -0.29(-0.13%)
Jan 14, 2021 226.30 229.00 221.30 225.54 2,748,115 -6.25(-2.70%)
Jan 13, 2021 231.00 235.00 225.63 231.79 1,832,705 +1.70(+0.74%)
Jan 12, 2021 225.91 233.14 223.73 230.09 2,750,173 +9.23(+4.18%)
Jan 11, 2021 227.32 229.04 219.00 220.86 2,459,472 -6.92(-3.04%)
Jan 08, 2021 227.30 236.66 221.96 227.78 4,235,000 -1.00(-0.44%)
Jan 07, 2021 209.00 229.07 208.37 228.78 5,908,907 +24.63(+12.06%)
Jan 06, 2021 199.16 210.24 197.00 204.15 3,625,756 +3.18(+1.58%)
Jan 05, 2021 200.01 202.80 198.16 200.97 2,083,202 +0.34(+0.17%)
Jan 04, 2021 199.80 200.63 192.00 200.63 2,548,405 +0.67(+0.34%)
Dec 31, 2020 199.96 199.96 199.96 1,631,710 -3.61(-1.77%)
Dec 30, 2020 202.00 204.79 199.50 203.57 1,631,710 +4.59(+2.31%)
Dec 29, 2020 200.46 202.04 194.44 198.98 1,868,214 +1.15(+0.58%)
Dec 28, 2020 209.14 210.25 196.31 197.83 3,228,159 -10.12(-4.87%)
Dec 24, 2020 211.33 211.97 204.21 207.95 1,960,400 -1.47(-0.70%)
Dec 23, 2020 206.55 212.92 203.30 209.42 2,929,047 +3.38(+1.64%)
Dec 22, 2020 201.99 208.50 201.46 206.04 3,107,629 +6.29(+3.15%)
Dec 21, 2020 199.00 205.19 193.92 199.75 3,852,494 +3.41(+1.74%)
Dec 18, 2020 197.14 198.55 191.60 196.34 3,525,000 -0.47(-0.24%)
Dec 17, 2020 190.00 196.89 189.70 196.81 3,016,547 +9.74(+5.21%)
Dec 16, 2020 188.25 190.33 181.15 187.07 6,944,037 -9.04(-4.61%)
Dec 15, 2020 196.09 198.19 193.47 196.11 1,865,239 +1.48(+0.76%)
Dec 14, 2020 197.51 202.35 194.34 194.63 2,150,390 -4.95(-2.48%)
Dec 11, 2020 198.93 201.45 195.59 199.58 1,839,700 +0.57(+0.29%)
Dec 10, 2020 192.17 199.19 191.45 199.01 2,119,261 +6.73(+3.50%)
Dec 09, 2020 199.50 199.50 188.81 192.28 2,544,017 -5.98(-3.02%)
Dec 08, 2020 199.79 200.49 194.58 198.26 1,758,199 +0.96(+0.49%)
Dec 07, 2020 199.28 202.82 196.06 197.30 2,960,948 -6.36(-3.12%)
Dec 04, 2020 197.40 204.59 195.80 203.66 2,447,300 +6.45(+3.27%)
Dec 03, 2020 196.50 202.95 196.00 197.21 2,545,364 +2.18(+1.12%)
Dec 02, 2020 192.33 196.52 189.41 195.03 1,938,702 -0.16(-0.08%)
Dec 01, 2020 198.66 198.81 192.00 195.19 2,520,811 -3.58(-1.80%)
Nov 30, 2020 198.00 199.99 190.25 198.77 3,105,923 +2.32(+1.18%)
Nov 27, 2020 192.00 197.44 191.01 196.45 1,758,100 +5.86(+3.07%)
Nov 25, 2020 188.28 190.73 186.58 190.59 2,114,700 +4.17(+2.24%)
Nov 24, 2020 193.49 193.50 184.20 186.42 3,900,475 -7.59(-3.91%)
Nov 23, 2020 200.00 200.71 193.22 194.01 3,099,002 -5.99(-3.00%)
Nov 20, 2020 192.51 200.33 192.24 200.00 4,447,600 +8.81(+4.61%)
Nov 19, 2020 182.00 192.77 182.00 191.19 4,383,443 +9.32(+5.12%)
Nov 18, 2020 180.03 184.88 177.30 181.87 4,215,303 +2.53(+1.41%)
Nov 17, 2020 178.97 181.85 177.22 179.34 3,691,141 +2.34(+1.32%)
Nov 16, 2020 178.10 181.14 175.10 177.00 6,235,982 -6.07(-3.32%)
Nov 13, 2020 190.00 190.70 178.38 183.07 4,602,200 -3.92(-2.10%)
Nov 12, 2020 186.95 189.64 183.72 186.99 3,763,421 +4.44(+2.43%)
Nov 11, 2020 177.55 183.12 173.65 182.55 4,539,031 +10.11(+5.86%)
Nov 10, 2020 180.41 180.99 168.50 172.44 7,779,999 -5.54(-3.11%)
Nov 09, 2020 191.38 193.70 175.40 177.98 10,965,655 -28.16(-13.66%)
Nov 06, 2020 208.50 209.27 205.55 206.14 2,418,600 -2.37(-1.14%)
Nov 05, 2020 205.60 209.35 203.48 208.51 3,267,231 +9.77(+4.92%)
Nov 04, 2020 200.00 206.14 197.11 198.74 3,979,258 +3.50(+1.79%)
Nov 03, 2020 192.00 196.92 190.29 195.24 3,376,179 +4.84(+2.54%)
Nov 02, 2020 194.00 194.93 186.50 190.40 5,626,684 -6.06(-3.08%)
Oct 30, 2020 215.99 215.99 192.14 196.46 6,104,300 -21.43(-9.84%)
Oct 29, 2020 217.59 228.06 213.75 217.89 11,253,898 -9.05(-3.99%)
Oct 28, 2020 220.13 231.00 220.10 226.94 4,572,193 +3.88(+1.74%)
Oct 27, 2020 214.69 224.80 214.51 223.06 2,833,798 +10.91(+5.14%)
Oct 26, 2020 215.00 223.70 209.00 212.15 2,213,968 -4.17(-1.93%)
Oct 23, 2020 215.00 217.00 212.10 216.32 1,347,500 +1.52(+0.71%)
Oct 22, 2020 218.40 221.77 214.14 214.80 1,547,205 -1.97(-0.91%)
Oct 21, 2020 224.74 230.82 212.65 216.77 2,220,160 -5.46(-2.46%)
Oct 20, 2020 223.80 226.27 221.29 222.23 1,274,411 -1.46(-0.65%)
Oct 19, 2020 222.71 228.02 221.58 223.69 1,667,727 +2.40(+1.08%)
Oct 16, 2020 227.50 228.19 220.63 221.29 1,279,200 -3.06(-1.36%)
Oct 15, 2020 225.34 228.70 220.01 224.35 2,063,336 -6.10(-2.65%)
Oct 14, 2020 233.53 234.10 226.71 230.45 2,188,924 -1.35(-0.58%)
Oct 13, 2020 220.98 236.80 219.42 231.80 4,451,322 +13.80(+6.33%)
Oct 12, 2020 221.90 224.74 217.73 218.00 1,835,598 -0.11(-0.05%)
Oct 09, 2020 223.88 224.78 217.87 218.11 1,595,300 -3.37(-1.52%)
Oct 08, 2020 225.28 225.80 219.64 221.48 1,257,135 -1.37(-0.61%)
Oct 07, 2020 222.15 230.87 221.19 222.85 2,308,181 +5.13(+2.36%)
Oct 06, 2020 223.29 225.80 217.00 217.72 1,752,776 -7.49(-3.33%)
Oct 05, 2020 223.39 227.48 220.14 225.21 1,650,411 +3.61(+1.63%)
Oct 02, 2020 215.00 227.95 213.62 221.60 2,397,700 +0.92(+0.42%)
Oct 01, 2020 222.86 223.74 218.00 220.68 1,817,094 +1.44(+0.66%)
Sep 30, 2020 217.27 224.94 214.39 219.24 2,631,291 +1.90(+0.87%)
Sep 29, 2020 216.50 221.94 213.01 217.34 2,138,140 +2.25(+1.05%)
Sep 28, 2020 222.03 222.03 212.01 215.09 2,272,029 -3.91(-1.79%)
Sep 25, 2020 207.99 219.42 206.50 219.00 3,605,800 +15.05(+7.38%)
Sep 24, 2020 203.11 208.22 199.61 203.95 1,959,943 -5.27(-2.52%)
Sep 23, 2020 214.00 218.54 207.26 209.22 2,957,469 -6.06(-2.81%)
Sep 22, 2020 205.49 216.04 201.68 215.28 3,724,982 +12.62(+6.23%)
Sep 21, 2020 203.00 204.79 193.54 202.66 2,897,803 -2.77(-1.35%)
Sep 18, 2020 200.89 209.44 198.83 205.43 4,441,200 +6.15(+3.09%)
Sep 17, 2020 187.42 199.98 186.10 199.28 3,454,728 +5.76(+2.98%)
Sep 16, 2020 195.00 198.87 189.78 193.52 2,494,779 -1.19(-0.61%)
Sep 15, 2020 195.60 197.81 193.33 194.71 1,480,657 +1.35(+0.70%)
Sep 14, 2020 192.52 198.25 191.54 193.36 1,803,615 +3.45(+1.82%)
Sep 11, 2020 199.41 200.56 187.61 189.91 2,675,100 -8.23(-4.15%)
Sep 10, 2020 202.22 206.97 196.56 198.14 2,043,503 -2.63(-1.31%)
Sep 09, 2020 197.26 201.94 196.42 200.77 2,252,749 +7.92(+4.11%)
Sep 08, 2020 189.50 201.11 188.00 192.85 2,924,776 -5.44(-2.74%)
Sep 04, 2020 196.95 203.86 181.00 198.29 4,980,000 -4.73(-2.33%)
Sep 03, 2020 213.85 219.32 200.15 203.02 4,888,312 -20.13(-9.02%)
Sep 02, 2020 227.80 227.85 212.10 223.15 3,058,437 -1.05(-0.47%)
Sep 01, 2020 219.33 224.92 216.78 224.20 3,031,679 +8.51(+3.95%)
Aug 31, 2020 210.33 216.35 209.50 215.69 3,459,169 +7.12(+3.41%)
Aug 28, 2020 217.50 218.20 207.36 208.57 3,296,300 -7.20(-3.34%)
Aug 27, 2020 212.45 218.63 208.15 215.77 2,795,322 +1.20(+0.56%)
Aug 26, 2020 210.81 214.89 207.64 214.57 3,772,865 +2.56(+1.21%)
Aug 25, 2020 209.74 215.08 206.00 212.01 3,264,936 +1.38(+0.66%)
Aug 24, 2020 224.95 225.91 206.86 210.63 5,655,413 -12.78(-5.72%)
Aug 21, 2020 219.75 233.83 219.70 223.41 6,260,200 +5.00(+2.29%)
Aug 20, 2020 213.63 218.80 213.26 218.41 3,055,798 +1.90(+0.88%)
Aug 19, 2020 217.39 219.81 210.20 216.51 4,743,666 -0.77(-0.35%)
Aug 18, 2020 211.51 218.61 207.53 217.28 6,584,378 +12.26(+5.98%)
Aug 17, 2020 196.55 206.33 190.62 205.02 6,634,416 +17.52(+9.34%)
Aug 14, 2020 192.50 194.60 186.12 187.50 3,569,700 -4.58(-2.38%)
Aug 13, 2020 187.81 198.21 187.50 192.08 4,340,058 +6.99(+3.78%)
Aug 12, 2020 185.09 188.11 181.75 185.09 4,054,102 +1.34(+0.73%)
Aug 11, 2020 190.00 191.10 182.51 183.75 6,222,504 -9.99(-5.16%)
Aug 10, 2020 197.01 197.35 185.00 193.74 9,062,100 +0.02(+0.01%)
Aug 07, 2020 215.00 215.99 191.00 193.72 9,660,900 -18.78(-8.84%)
Aug 06, 2020 216.00 219.75 209.00 212.50 10,371,608 +10.49(+5.19%)
Aug 05, 2020 238.17 239.00 199.46 202.01 27,604,530 -47.41(-19.01%)
Aug 04, 2020 240.00 253.00 235.57 249.42 2,923,198 +12.28(+5.18%)
Aug 03, 2020 234.07 239.60 234.00 237.14 1,747,933 -0.49(-0.21%)
Jul 31, 2020 240.00 240.00 230.01 237.63 2,480,000 +0.56(+0.24%)
Jul 30, 2020 211.84 239.44 210.95 237.07 3,979,618 +18.82(+8.62%)
Jul 29, 2020 216.00 219.80 212.94 218.25 1,859,792 +5.57(+2.62%)
Jul 28, 2020 213.50 218.05 211.79 212.68 966,245 -0.07(-0.03%)
Jul 27, 2020 215.00 217.82 208.75 212.75 1,611,985 -0.10(-0.05%)
Jul 24, 2020 214.71 218.24 206.22 212.85 1,302,600 -7.03(-3.20%)
Jul 23, 2020 226.84 230.28 216.39 219.88 1,295,606 -4.10(-1.83%)
Jul 22, 2020 228.82 230.86 220.35 223.98 1,078,701 -2.68(-1.18%)
Jul 21, 2020 230.34 231.45 224.05 226.66 1,351,364 -0.61(-0.27%)
Jul 20, 2020 220.21 228.09 218.94 227.27 1,577,103 +9.50(+4.36%)
Jul 17, 2020 218.56 222.38 216.34 217.77 1,033,000 -0.79(-0.36%)
Jul 16, 2020 219.06 220.99 213.21 218.56 1,361,378 -3.27(-1.47%)
Jul 15, 2020 209.56 222.69 203.34 221.83 2,424,288 +12.61(+6.03%)
Jul 14, 2020 220.40 224.50 203.50 209.22 3,037,692 -9.23(-4.23%)
Jul 13, 2020 233.00 237.76 215.21 218.45 2,180,152 -10.53(-4.60%)
Jul 10, 2020 228.00 230.40 224.20 228.98 1,202,600 +0.55(+0.24%)
Jul 09, 2020 226.60 229.41 221.56 228.43 1,386,935 +3.90(+1.74%)
Jul 08, 2020 220.80 225.18 219.13 224.53 1,457,315 +7.27(+3.35%)
Jul 07, 2020 219.55 223.73 214.61 217.26 2,245,233 -0.74(-0.34%)
Jul 06, 2020 212.37 219.86 211.31 218.00 2,401,485 +9.11(+4.36%)
Jul 02, 2020 202.79 210.86 200.51 208.89 2,416,000 +10.04(+5.05%)
Jul 01, 2020 189.90 201.33 188.90 198.85 1,985,254 +8.01(+4.20%)
Jun 30, 2020 188.38 192.22 187.67 190.84 1,584,924 +3.49(+1.86%)
Jun 29, 2020 194.00 195.03 184.31 187.35 2,830,246 -5.91(-3.06%)
Jun 26, 2020 203.06 204.00 192.50 193.26 10,468,400 -8.44(-4.18%)
Jun 25, 2020 196.51 202.98 195.32 201.70 2,754,950 +4.69(+2.38%)
Jun 24, 2020 198.48 203.96 194.41 197.01 2,678,694 -1.07(-0.54%)
Jun 23, 2020 206.00 207.30 197.15 198.08 2,652,937 -6.86(-3.35%)
Jun 22, 2020 204.96 208.63 201.00 204.94 2,657,855 +3.41(+1.69%)
Jun 19, 2020 192.96 203.46 192.50 201.53 4,818,900 +9.55(+4.97%)
Jun 18, 2020 192.40 199.58 188.15 191.98 2,610,285 -0.08(-0.04%)
Jun 17, 2020 189.00 195.41 188.03 192.06 2,483,802 +3.65(+1.94%)
Jun 16, 2020 183.91 189.27 182.70 188.41 2,426,055 +0.13(+0.07%)
Jun 15, 2020 175.21 188.28 174.20 188.28 3,416,994 +16.01(+9.29%)
Jun 12, 2020 177.36 179.50 167.44 172.27 2,125,800 -1.46(-0.84%)
Jun 11, 2020 178.00 187.67 173.24 173.73 4,215,747 -2.98(-1.69%)
Jun 10, 2020 170.00 177.65 169.73 176.71 2,590,515 +7.88(+4.67%)
Jun 09, 2020 169.57 170.23 166.45 168.83 1,793,548 +2.48(+1.49%)
Jun 08, 2020 160.00 168.70 158.22 166.35 2,233,325 +4.70(+2.91%)
Jun 05, 2020 151.30 163.90 149.00 161.65 2,950,600 +4.50(+2.86%)
Jun 04, 2020 163.00 166.68 154.48 157.15 3,342,042 -7.44(-4.52%)
Jun 03, 2020 166.79 168.87 162.70 164.59 2,503,912 -5.28(-3.11%)
Jun 02, 2020 172.50 172.68 165.11 169.87 2,409,464 -3.75(-2.16%)
Jun 01, 2020 172.60 177.80 168.35 173.62 2,494,714 -0.44(-0.25%)
May 29, 2020 170.93 174.37 168.51 174.06 5,798,500 +7.16(+4.29%)
May 28, 2020 160.55 170.74 160.41 166.90 2,576,856 +4.26(+2.62%)
May 27, 2020 158.42 162.95 147.71 162.64 4,784,283 -1.83(-1.11%)
May 26, 2020 173.25 174.00 161.44 164.47 3,446,543 -9.71(-5.57%)
May 22, 2020 176.34 176.34 171.22 174.18 1,460,200 -0.81(-0.46%)
May 21, 2020 172.30 178.06 169.02 174.99 2,325,793 +3.72(+2.17%)
May 20, 2020 177.96 179.94 168.83 171.27 2,798,401 -4.39(-2.50%)
May 19, 2020 175.80 180.35 172.54 175.66 2,533,921 +3.46(+2.01%)
May 18, 2020 180.50 185.55 170.18 172.20 4,102,137 -12.03(-6.53%)
May 15, 2020 176.90 184.68 175.45 184.23 4,277,700 +4.69(+2.61%)
May 14, 2020 185.01 185.95 172.36 179.54 5,225,186 -8.65(-4.60%)
May 13, 2020 189.58 196.19 179.06 188.19 3,375,800 +4.04(+2.19%)
May 12, 2020 191.88 194.36 183.70 184.15 2,012,154 -6.47(-3.39%)
May 11, 2020 178.60 193.99 177.56 190.62 3,259,051 +14.12(+8.00%)
May 08, 2020 175.00 178.45 168.48 176.50 2,212,600 +1.57(+0.90%)
May 07, 2020 177.67 180.81 173.70 174.93 1,631,360 -1.08(-0.61%)
May 06, 2020 171.18 180.13 169.62 176.01 1,916,112 +6.42(+3.79%)
May 05, 2020 176.00 177.52 167.30 169.59 2,443,844 -4.71(-2.70%)
May 04, 2020 170.71 175.18 167.07 174.30 2,722,911 +4.87(+2.87%)
May 01, 2020 162.10 170.29 160.39 169.43 2,632,500 +4.84(+2.94%)
Apr 30, 2020 166.65 169.79 155.25 164.59 5,571,958 -10.51(-6.00%)
Apr 29, 2020 175.00 181.75 173.00 175.10 3,921,006 -6.05(-3.34%)
Apr 28, 2020 195.61 195.81 172.68 181.15 5,501,631 -13.74(-7.05%)
Apr 27, 2020 196.03 203.85 193.65 194.89 3,634,303 +1.36(+0.70%)
Apr 24, 2020 190.12 196.51 187.75 193.53 2,847,400 +5.80(+3.09%)
Apr 23, 2020 181.00 189.97 179.65 187.73 2,441,419 +8.08(+4.50%)
Apr 22, 2020 174.26 183.11 174.00 179.65 2,117,662 +7.26(+4.21%)
Apr 21, 2020 184.76 189.46 165.60 172.39 3,275,565 -9.07(-5.00%)
Apr 20, 2020 171.69 183.50 170.56 181.46 2,846,240 +8.19(+4.73%)
Apr 17, 2020 167.00 174.07 165.38 173.27 3,244,700 -0.98(-0.56%)
Apr 16, 2020 166.50 174.43 165.00 174.25 3,539,702 +2.48(+1.44%)
Apr 15, 2020 160.89 172.42 156.06 171.77 5,341,629 +14.44(+9.18%)
Apr 14, 2020 156.69 160.99 151.56 157.33 2,395,319 +3.20(+2.08%)
Apr 13, 2020 150.05 156.11 149.16 154.13 2,276,987 +7.47(+5.09%)
Apr 09, 2020 138.27 148.25 136.41 146.66 2,540,300 +7.56(+5.43%)
Apr 08, 2020 141.63 143.50 135.52 139.10 2,819,990 -2.15(-1.52%)
Apr 07, 2020 143.88 147.11 138.20 141.25 3,677,841 -8.88(-5.91%)
Apr 06, 2020 150.00 151.80 143.07 150.13 2,678,221 -6.08(-3.89%)
Apr 03, 2020 156.51 162.48 155.01 156.21 1,467,300 -3.11(-1.95%)
Apr 02, 2020 161.55 166.75 154.47 159.32 2,339,100 -3.21(-1.98%)
Apr 01, 2020 153.50 166.85 151.10 162.53 3,189,628 +7.52(+4.85%)
Mar 31, 2020 159.86 161.98 150.05 155.01 3,187,664 -8.55(-5.23%)
Mar 30, 2020 170.79 171.00 159.52 163.56 3,625,651 -0.60(-0.37%)
Mar 27, 2020 157.91 170.98 156.00 164.16 3,862,300 +4.66(+2.92%)
Mar 26, 2020 148.01 160.00 143.00 159.50 5,857,496 +17.39(+12.24%)
Mar 25, 2020 159.31 160.80 134.13 142.11 13,371,614 -19.91(-12.29%)
Mar 24, 2020 173.75 176.40 148.48 162.02 8,009,913 -5.42(-3.24%)
Mar 23, 2020 146.48 168.00 143.79 167.44 5,475,905 +25.70(+18.13%)
Mar 20, 2020 140.48 158.20 137.28 141.74 4,097,500 +2.11(+1.51%)
Mar 19, 2020 140.15 148.49 132.07 139.63 4,801,553 +2.70(+1.97%)
Mar 18, 2020 115.01 137.88 115.00 136.93 5,083,818 +18.69(+15.81%)
Mar 17, 2020 119.96 132.78 102.01 118.24 5,496,721 +1.50(+1.28%)
Mar 16, 2020 122.61 132.74 115.40 116.74 4,462,703 -11.21(-8.76%)
Mar 13, 2020 125.56 140.00 106.42 127.95 5,298,400 +9.15(+7.70%)
Mar 12, 2020 126.75 131.71 117.60 118.80 3,987,496 -18.60(-13.54%)
Mar 11, 2020 152.06 153.75 130.10 137.40 6,154,378 -8.67(-5.94%)
Mar 10, 2020 137.51 150.97 127.56 146.07 5,530,892 +12.53(+9.38%)
Mar 09, 2020 125.81 136.09 120.00 133.54 2,434,544 -2.36(-1.74%)
Mar 06, 2020 139.03 140.63 132.36 135.90 4,198,400 +1.57(+1.17%)
Mar 05, 2020 123.40 138.07 122.76 134.33 3,996,155 +9.69(+7.77%)
Mar 04, 2020 125.50 126.00 122.59 124.64 2,351,896 +1.06(+0.86%)
Mar 03, 2020 124.50 124.63 119.37 123.58 2,241,271 -0.91(-0.73%)
Mar 02, 2020 127.68 128.47 121.06 124.49 2,967,020 -0.47(-0.38%)
Feb 28, 2020 139.70 145.00 120.15 124.96 6,032,100 -10.19(-7.54%)
Feb 27, 2020 138.90 148.00 129.04 135.15 8,975,852 +18.29(+15.65%)
Feb 26, 2020 120.00 120.26 113.01 116.86 3,459,878 -1.54(-1.30%)
Feb 25, 2020 114.94 125.91 110.50 118.40 3,649,444 +4.14(+3.62%)
Feb 24, 2020 107.50 115.71 106.05 114.26 1,911,877 +0.72(+0.63%)
Feb 21, 2020 115.45 115.60 110.75 113.54 1,582,000 -2.36(-2.04%)
Feb 20, 2020 117.00 117.15 111.75 115.90 1,893,732 -1.46(-1.24%)
Feb 19, 2020 118.64 119.26 116.64 117.36 2,199,001 +0.12(+0.10%)
Feb 18, 2020 111.00 117.87 110.80 117.24 1,862,183 +5.47(+4.89%)
Feb 14, 2020 112.60 113.16 110.35 111.77 1,090,700 -0.25(-0.22%)
Feb 13, 2020 109.62 113.08 108.94 112.02 1,091,528 +2.02(+1.84%)
Feb 12, 2020 108.19 111.27 106.00 110.00 1,337,522 -0.43(-0.39%)
Feb 11, 2020 110.50 112.09 109.85 110.43 1,049,805 +0.73(+0.67%)
Feb 10, 2020 106.00 109.93 105.85 109.70 1,030,317 +3.86(+3.65%)
Feb 07, 2020 107.92 108.07 105.51 105.84 1,060,500 -2.90(-2.67%)
Feb 06, 2020 107.39 110.76 106.96 108.74 1,066,130 +1.68(+1.57%)
Feb 05, 2020 108.94 109.73 106.02 107.06 1,367,341 -0.09(-0.08%)
Feb 04, 2020 103.92 107.45 103.42 107.15 1,588,673 +5.16(+5.06%)
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.