Skip to main content

Unity Software Inc (NY: U )

26.70 -0.29 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33.57 35.92 33.44 35.52 10,420,962 +2.09(+6.25%)
Jan 30, 2023 35.49 35.89 33.38 33.43 9,649,975 -2.86(-7.88%)
Jan 27, 2023 34.15 36.98 33.56 36.29 14,375,842 +2.12(+6.20%)
Jan 26, 2023 35.80 36.74 32.56 34.17 13,955,843 -0.56(-1.61%)
Jan 25, 2023 33.43 34.94 31.67 34.73 11,862,803 -0.23(-0.66%)
Jan 24, 2023 34.42 40.02 34.03 34.96 8,678,844 -0.18(-0.51%)
Jan 23, 2023 31.59 35.40 31.17 35.14 15,072,594 +3.83(+12.23%)
Jan 20, 2023 29.15 31.68 29.02 31.31 9,192,628 +2.41(+8.34%)
Jan 19, 2023 29.87 30.30 28.52 28.90 9,962,798 -1.78(-5.80%)
Jan 18, 2023 33.20 33.95 30.30 30.68 12,794,679 -1.70(-5.25%)
Jan 17, 2023 32.11 32.40 30.77 32.38 8,710,857 +0.81(+2.57%)
Jan 13, 2023 30.38 32.45 30.33 31.57 7,315,978 +0.21(+0.67%)
Jan 12, 2023 31.81 31.87 29.48 31.36 11,971,746 -1.20(-3.69%)
Jan 11, 2023 32.00 32.89 31.25 32.56 7,823,234 +1.42(+4.56%)
Jan 10, 2023 28.96 31.17 28.88 31.14 8,639,608 +1.91(+6.53%)
Jan 09, 2023 27.99 30.33 27.81 29.23 12,410,062 +1.98(+7.27%)
Jan 06, 2023 25.94 27.43 24.69 27.25 10,588,412 +1.17(+4.49%)
Jan 05, 2023 27.73 27.77 25.98 26.08 9,427,728 -2.25(-7.94%)
Jan 04, 2023 27.73 29.00 27.11 28.33 8,639,576 +1.41(+5.24%)
Jan 03, 2023 29.70 30.00 26.50 26.92 8,856,999 -1.67(-5.84%)
Dec 30, 2022 27.81 28.67 27.64 28.59 5,396,582 +0.11(+0.39%)
Dec 29, 2022 26.94 28.57 26.23 28.48 6,899,562 +1.96(+7.39%)
Dec 28, 2022 26.34 26.80 25.83 26.52 6,566,398 +0.05(+0.19%)
Dec 27, 2022 27.29 27.55 26.23 26.47 7,329,374 -1.16(-4.20%)
Dec 23, 2022 27.23 27.75 26.53 27.63 6,692,798 +0.22(+0.80%)
Dec 22, 2022 28.00 28.28 26.02 27.41 10,148,003 -1.24(-4.33%)
Dec 21, 2022 27.85 28.98 27.29 28.65 8,452,297 +0.92(+3.32%)
Dec 20, 2022 27.53 28.48 27.30 27.73 10,715,879 -0.19(-0.68%)
Dec 19, 2022 28.87 29.16 27.44 27.92 9,755,378 -1.07(-3.69%)
Dec 16, 2022 29.21 29.50 28.45 28.99 11,839,074 -0.50(-1.70%)
Dec 15, 2022 31.31 31.83 29.18 29.49 12,466,167 -3.04(-9.35%)
Dec 14, 2022 33.50 34.37 32.16 32.53 13,709,249 -1.10(-3.27%)
Dec 13, 2022 37.92 38.20 32.82 33.63 14,862,527 -0.15(-0.44%)
Dec 12, 2022 33.75 34.39 33.27 33.78 8,213,864 -0.15(-0.44%)
Dec 09, 2022 35.26 35.83 33.77 33.93 8,699,066 -1.39(-3.94%)
Dec 08, 2022 33.77 36.02 32.87 35.32 12,015,376 +1.55(+4.59%)
Dec 07, 2022 34.02 35.22 32.80 33.77 11,063,977 -0.55(-1.60%)
Dec 06, 2022 38.08 38.10 33.65 34.32 17,010,684 -3.76(-9.87%)
Dec 05, 2022 40.84 42.19 38.00 38.08 11,910,770 -2.86(-6.99%)
Dec 02, 2022 39.47 42.24 38.94 40.94 13,561,399 +0.30(+0.74%)
Dec 01, 2022 38.90 40.93 38.66 40.64 14,127,995 +1.13(+2.86%)
Nov 30, 2022 36.05 39.53 36.00 39.51 19,841,944 +3.49(+9.69%)
Nov 29, 2022 35.97 38.06 35.58 36.02 18,904,992 +0.51(+1.44%)
Nov 28, 2022 34.43 36.34 34.10 35.51 14,143,602 -0.18(-0.50%)
Nov 25, 2022 35.34 36.37 35.23 35.69 6,195,324 -0.48(-1.33%)
Nov 23, 2022 33.65 36.45 33.52 36.17 16,886,116 +2.82(+8.46%)
Nov 22, 2022 31.67 33.47 31.44 33.35 12,086,487 +1.26(+3.93%)
Nov 21, 2022 33.29 33.98 31.82 32.09 16,349,045 -2.59(-7.47%)
Nov 18, 2022 34.50 34.81 33.23 34.68 14,910,562 +0.88(+2.60%)
Nov 17, 2022 31.65 34.84 31.51 33.80 17,955,420 +0.52(+1.56%)
Nov 16, 2022 34.89 35.80 32.82 33.28 21,003,204 -2.76(-7.66%)
Nov 15, 2022 34.73 36.80 34.40 36.04 23,552,154 +3.35(+10.25%)
Nov 14, 2022 32.24 33.72 31.63 32.69 19,140,268 +0.17(+0.52%)
Nov 11, 2022 27.14 32.81 26.98 32.52 29,212,892 +4.70(+16.89%)
Nov 10, 2022 24.50 28.47 24.50 27.82 28,378,620 +6.32(+29.40%)
Nov 09, 2022 23.19 23.29 21.22 21.50 19,101,036 -2.26(-9.51%)
Nov 08, 2022 24.44 24.92 23.06 23.76 13,475,728 -1.02(-4.12%)
Nov 07, 2022 25.76 25.76 24.06 24.78 9,112,148 -0.48(-1.90%)
Nov 04, 2022 27.06 27.25 25.03 25.26 19,375,384 -1.05(-3.99%)
Nov 03, 2022 26.52 27.73 26.22 26.31 8,417,022 -0.28(-1.05%)
Nov 02, 2022 28.85 26.59 26.59 9,624,573 -2.34(-8.09%)
Nov 01, 2022 30.93 31.46 28.87 28.93 6,271,186 -0.57(-1.93%)
Oct 31, 2022 28.79 29.61 28.55 29.50 6,391,938 +0.27(+0.92%)
Oct 28, 2022 28.72 29.25 27.33 29.23 7,759,623 +1.35(+4.84%)
Oct 27, 2022 28.98 29.45 27.64 27.88 8,776,513 -0.60(-2.11%)
Oct 26, 2022 28.70 31.18 28.20 28.48 12,329,723 -1.19(-4.01%)
Oct 25, 2022 29.50 29.92 28.81 29.67 16,783,750 +1.04(+3.63%)
Oct 24, 2022 28.81 28.89 26.92 28.63 7,265,519 -0.51(-1.75%)
Oct 21, 2022 29.65 29.68 27.60 29.14 12,215,854 -1.37(-4.49%)
Oct 20, 2022 29.36 31.57 29.27 30.51 6,056,371 +1.03(+3.49%)
Oct 19, 2022 30.57 31.48 29.24 29.48 6,695,945 -1.89(-6.02%)
Oct 18, 2022 32.25 32.86 30.61 31.37 6,053,801 +0.49(+1.59%)
Oct 17, 2022 30.53 31.80 30.37 30.88 8,680,556 +1.90(+6.56%)
Oct 14, 2022 31.20 31.69 28.91 28.98 6,696,659 -1.55(-5.08%)
Oct 13, 2022 29.26 31.24 28.34 30.53 9,296,589 -0.24(-0.78%)
Oct 12, 2022 31.25 31.46 29.90 30.77 6,435,764 -0.34(-1.09%)
Oct 11, 2022 31.55 32.23 29.93 31.11 8,278,315 -0.52(-1.64%)
Oct 10, 2022 32.61 33.30 31.22 31.63 6,248,084 -1.14(-3.48%)
Oct 07, 2022 34.94 34.95 32.58 32.77 6,391,985 -3.08(-8.59%)
Oct 06, 2022 36.00 37.08 34.54 35.85 5,025,700 +0.04(+0.11%)
Oct 05, 2022 35.20 36.08 34.25 35.81 5,948,352 -0.51(-1.40%)
Oct 04, 2022 35.69 36.62 35.19 36.32 6,999,101 +2.38(+7.01%)
Oct 03, 2022 32.24 34.36 31.41 33.94 7,190,649 +2.08(+6.53%)
Sep 30, 2022 31.43 33.37 31.25 31.86 4,876,110 +0.09(+0.28%)
Sep 29, 2022 33.40 33.62 31.41 31.77 7,906,298 -2.66(-7.73%)
Sep 28, 2022 32.82 34.71 32.61 34.43 5,215,636 +1.64(+5.00%)
Sep 27, 2022 33.79 34.50 32.51 32.79 5,735,913 +0.18(+0.55%)
Sep 26, 2022 33.00 34.49 32.58 32.61 5,622,643 -0.64(-1.92%)
Sep 23, 2022 32.89 33.89 32.42 33.25 6,661,625 -0.07(-0.21%)
Sep 22, 2022 34.57 35.07 33.19 33.32 6,229,907 -1.58(-4.53%)
Sep 21, 2022 35.52 36.92 34.42 34.90 7,297,210 -0.30(-0.85%)
Sep 20, 2022 36.32 36.43 35.12 35.20 6,693,076 -1.66(-4.50%)
Sep 19, 2022 35.25 37.01 35.07 36.86 6,969,059 +1.32(+3.71%)
Sep 16, 2022 36.84 37.75 35.44 35.54 10,446,928 -2.50(-6.57%)
Sep 15, 2022 36.59 38.85 36.18 38.04 8,342,398 +0.23(+0.61%)
Sep 14, 2022 36.75 37.97 35.88 37.81 8,709,977 +1.15(+3.14%)
Sep 13, 2022 38.72 39.15 36.33 36.66 16,510,178 -5.65(-13.35%)
Sep 12, 2022 41.70 42.53 39.94 42.31 12,982,593 +1.01(+2.45%)
Sep 09, 2022 39.70 41.43 39.58 41.30 16,513,390 +2.55(+6.58%)
Sep 08, 2022 38.44 39.78 37.66 38.75 13,897,474 -0.36(-0.92%)
Sep 07, 2022 38.63 39.73 37.73 39.11 7,677,380 +0.44(+1.14%)
Sep 06, 2022 40.78 40.78 37.79 38.67 6,101,089 -2.12(-5.20%)
Sep 02, 2022 41.97 42.75 40.33 40.79 5,382,931 -0.48(-1.16%)
Sep 01, 2022 41.65 42.00 38.91 41.27 6,472,284 -1.45(-3.39%)
Aug 31, 2022 43.60 44.44 42.35 42.72 4,699,860 +0.15(+0.35%)
Aug 30, 2022 45.63 46.38 42.15 42.57 5,832,645 -1.86(-4.19%)
Aug 29, 2022 43.95 46.45 43.66 44.43 4,550,094 -0.15(-0.34%)
Aug 26, 2022 49.25 49.87 43.66 44.58 7,567,248 -4.31(-8.82%)
Aug 25, 2022 46.80 48.98 45.42 48.89 6,890,634 +3.13(+6.84%)
Aug 24, 2022 45.11 46.86 44.78 45.76 3,745,394 +0.84(+1.87%)
Aug 23, 2022 45.79 47.09 44.80 44.92 4,419,855 -0.28(-0.62%)
Aug 22, 2022 46.06 46.85 44.14 45.20 7,444,971 -2.47(-5.18%)
Aug 19, 2022 50.00 50.00 47.02 47.67 5,930,000 -3.47(-6.79%)
Aug 18, 2022 52.51 52.51 50.61 51.14 4,085,384 -0.96(-1.84%)
Aug 17, 2022 52.33 53.48 51.52 52.10 6,229,766 -1.54(-2.87%)
Aug 16, 2022 54.43 54.92 51.50 53.64 6,773,119 -0.66(-1.22%)
Aug 15, 2022 55.55 57.03 53.43 54.30 11,485,509 -4.17(-7.13%)
Aug 12, 2022 55.26 58.62 53.75 58.47 10,225,618 +4.22(+7.78%)
Aug 11, 2022 55.50 58.40 52.80 54.25 10,702,850 -1.32(-2.38%)
Aug 10, 2022 52.94 55.80 51.40 55.57 14,924,937 +5.22(+10.37%)
Aug 09, 2022 53.20 53.27 48.89 50.35 28,120,694 +0.59(+1.19%)
Aug 08, 2022 47.72 52.69 47.72 49.76 11,156,221 +1.70(+3.54%)
Aug 05, 2022 43.50 50.05 43.27 48.06 14,049,679 +2.72(+6.00%)
Aug 04, 2022 43.47 46.05 42.89 45.34 8,539,973 +0.28(+0.62%)
Aug 03, 2022 41.65 45.37 41.59 45.06 10,030,988 +4.10(+10.01%)
Aug 02, 2022 38.00 41.67 37.97 40.96 10,318,378 +2.02(+5.19%)
Aug 01, 2022 37.08 39.32 35.86 38.94 8,421,311 +1.55(+4.15%)
Jul 29, 2022 37.00 37.39 35.91 37.39 6,248,604 -0.18(-0.48%)
Jul 28, 2022 36.39 38.39 35.25 37.57 7,180,200 +0.35(+0.94%)
Jul 27, 2022 34.70 37.48 34.02 37.22 8,574,329 +3.70(+11.04%)
Jul 26, 2022 34.80 34.99 33.02 33.52 9,718,652 -2.02(-5.68%)
Jul 25, 2022 36.33 36.97 35.09 35.54 6,348,602 -0.93(-2.55%)
Jul 22, 2022 39.76 39.79 36.00 36.47 11,440,108 -3.92(-9.71%)
Jul 21, 2022 39.01 41.38 39.01 40.39 9,052,009 -0.13(-0.32%)
Jul 20, 2022 35.69 41.50 35.65 40.52 19,220,284 +4.87(+13.66%)
Jul 19, 2022 36.00 36.15 33.63 35.65 13,280,290 +0.37(+1.05%)
Jul 18, 2022 34.95 36.60 34.50 35.28 16,285,027 +1.57(+4.66%)
Jul 15, 2022 33.10 34.15 32.07 33.71 12,986,572 +1.20(+3.69%)
Jul 14, 2022 33.16 33.42 31.73 32.51 22,120,738 -0.31(-0.94%)
Jul 13, 2022 34.04 34.97 32.51 32.82 53,151,668 -6.94(-17.45%)
Jul 12, 2022 41.63 42.64 38.54 39.76 7,364,340 -1.58(-3.82%)
Jul 11, 2022 44.46 45.08 41.13 41.34 6,102,559 -3.89(-8.60%)
Jul 08, 2022 42.64 46.39 42.07 45.23 7,229,049 +0.72(+1.62%)
Jul 07, 2022 41.50 44.62 40.75 44.51 6,272,393 +3.22(+7.80%)
Jul 06, 2022 41.80 43.30 40.61 41.29 5,528,867 -1.04(-2.46%)
Jul 05, 2022 36.79 42.36 35.74 42.33 9,579,463 +4.79(+12.76%)
Jul 01, 2022 37.14 39.49 36.86 37.54 6,230,751 +0.72(+1.96%)
Jun 30, 2022 38.50 38.51 36.01 36.82 9,147,703 -2.70(-6.83%)
Jun 29, 2022 40.66 41.30 39.13 39.52 5,224,926 -1.14(-2.80%)
Jun 28, 2022 43.80 45.29 40.28 40.66 7,174,066 -3.70(-8.34%)
Jun 27, 2022 46.76 47.30 42.96 44.36 7,782,484 -2.45(-5.23%)
Jun 24, 2022 44.59 47.14 44.18 46.81 13,246,943 +2.34(+5.26%)
Jun 23, 2022 39.48 44.67 39.20 44.47 10,617,312 +5.30(+13.53%)
Jun 22, 2022 36.72 40.24 36.36 39.17 6,695,811 +1.72(+4.59%)
Jun 21, 2022 36.56 39.11 36.43 37.45 5,898,564 +1.97(+5.55%)
Jun 17, 2022 32.87 36.03 32.82 35.48 8,414,415 +2.63(+8.01%)
Jun 16, 2022 34.03 34.60 31.80 32.85 7,583,540 -3.32(-9.18%)
Jun 15, 2022 34.47 37.25 34.05 36.17 8,162,392 +2.41(+7.14%)
Jun 14, 2022 34.35 35.30 33.20 33.76 6,419,284 -0.59(-1.72%)
Jun 13, 2022 34.66 35.65 33.30 34.35 8,229,290 -2.55(-6.91%)
Jun 10, 2022 40.38 40.40 36.30 36.90 11,246,928 -4.40(-10.65%)
Jun 09, 2022 44.99 45.17 41.26 41.30 8,456,753 -4.50(-9.83%)
Jun 08, 2022 44.50 47.12 44.43 45.80 5,484,855 +1.48(+3.34%)
Jun 07, 2022 41.63 44.35 41.22 44.32 4,857,614 +1.50(+3.50%)
Jun 06, 2022 42.82 43.58 40.51 42.82 8,491,345 +1.06(+2.54%)
Jun 03, 2022 42.72 44.10 41.46 41.76 6,643,422 -2.39(-5.41%)
Jun 02, 2022 38.90 44.39 38.45 44.15 8,538,390 +5.68(+14.76%)
Jun 01, 2022 40.05 41.93 37.73 38.47 5,845,783 -1.50(-3.75%)
May 31, 2022 42.00 42.69 39.01 39.97 12,735,916 -1.35(-3.27%)
May 27, 2022 39.01 41.68 39.00 41.32 6,320,041 +3.00(+7.83%)
May 26, 2022 36.01 38.86 36.01 38.32 6,655,039 +0.93(+2.49%)
May 25, 2022 35.53 37.86 34.94 37.39 6,749,267 +2.17(+6.16%)
May 24, 2022 39.20 39.24 34.56 35.22 12,390,636 -5.81(-14.16%)
May 23, 2022 40.43 41.89 39.40 41.03 5,812,719 -0.29(-0.70%)
May 20, 2022 42.17 43.35 38.41 41.32 8,290,854 -0.33(-0.79%)
May 19, 2022 37.89 42.68 37.21 41.65 11,069,359 +4.20(+11.21%)
May 18, 2022 37.59 40.75 37.04 37.45 12,133,860 -0.92(-2.40%)
May 17, 2022 36.63 38.62 34.94 38.37 9,276,955 +2.23(+6.17%)
May 16, 2022 38.61 40.00 35.93 36.14 9,913,903 -2.96(-7.57%)
May 13, 2022 36.77 40.49 36.65 39.10 15,784,645 +4.01(+11.43%)
May 12, 2022 30.32 37.55 29.09 35.09 28,060,980 +4.79(+15.81%)
May 11, 2022 32.33 34.75 29.30 30.30 51,145,188 -17.83(-37.05%)
May 10, 2022 51.00 53.65 44.55 48.13 19,477,608 -2.25(-4.47%)
May 09, 2022 56.42 57.13 49.79 50.38 7,397,573 -6.96(-12.14%)
May 06, 2022 61.22 62.14 55.75 57.34 6,230,200 -4.68(-7.55%)
May 05, 2022 67.52 67.52 60.46 62.02 5,440,876 -7.39(-10.65%)
May 04, 2022 67.44 69.74 62.56 69.41 5,639,107 +1.54(+2.27%)
May 03, 2022 68.21 70.70 66.88 67.87 2,598,015 -0.78(-1.14%)
May 02, 2022 66.00 69.06 64.14 68.65 4,112,158 +2.24(+3.37%)
Apr 29, 2022 70.13 72.10 66.17 66.41 3,956,656 -3.52(-5.03%)
Apr 28, 2022 70.73 71.41 65.65 69.93 6,363,209 +1.28(+1.86%)
Apr 27, 2022 74.84 75.69 68.54 68.65 6,094,245 -5.61(-7.55%)
Apr 26, 2022 78.15 79.05 73.00 74.26 3,448,329 -5.16(-6.50%)
Apr 25, 2022 75.19 79.89 74.88 79.42 3,552,142 +3.72(+4.91%)
Apr 22, 2022 79.03 80.62 75.30 75.70 3,644,793 -3.00(-3.81%)
Apr 21, 2022 84.81 87.76 78.41 78.70 3,572,005 -5.07(-6.05%)
Apr 20, 2022 90.66 91.49 83.40 83.77 3,925,396 -7.87(-8.59%)
Apr 19, 2022 87.20 92.87 86.53 91.64 2,041,113 +4.44(+5.09%)
Apr 18, 2022 88.70 89.34 85.07 87.20 2,005,352 -1.93(-2.17%)
Apr 14, 2022 94.13 94.34 88.65 89.13 2,596,062 -4.90(-5.21%)
Apr 13, 2022 90.00 95.46 89.36 94.03 2,023,135 +3.95(+4.38%)
Apr 12, 2022 92.37 96.59 89.83 90.08 2,454,854 -0.45(-0.50%)
Apr 11, 2022 88.88 92.06 86.36 90.53 2,924,640 -0.16(-0.18%)
Apr 08, 2022 92.67 93.62 90.11 90.69 2,070,330 -3.17(-3.38%)
Apr 07, 2022 94.73 98.59 89.73 93.86 3,518,520 -0.03(-0.03%)
Apr 06, 2022 98.54 99.25 91.88 93.89 3,558,447 -7.09(-7.02%)
Apr 05, 2022 108.00 109.99 100.84 100.98 3,608,762 -7.66(-7.05%)
Apr 04, 2022 100.35 109.21 100.18 108.64 3,736,609 +9.72(+9.83%)
Apr 01, 2022 98.63 102.07 94.24 98.92 2,961,857 -0.29(-0.29%)
Mar 31, 2022 101.70 103.64 99.05 99.21 2,178,445 -2.00(-1.98%)
Mar 30, 2022 102.10 105.88 100.01 101.21 2,582,262 -2.71(-2.61%)
Mar 29, 2022 100.08 104.79 99.01 103.92 3,578,474 +5.81(+5.92%)
Mar 28, 2022 95.24 98.15 93.06 98.11 2,319,254 +4.13(+4.39%)
Mar 25, 2022 100.10 100.73 91.68 93.98 3,134,254 -5.79(-5.80%)
Mar 24, 2022 99.93 100.98 95.34 99.77 2,405,858 +1.54(+1.57%)
Mar 23, 2022 95.48 101.47 94.21 98.23 3,224,369 +0.83(+0.85%)
Mar 22, 2022 94.74 99.25 92.61 97.40 3,809,474 +3.26(+3.46%)
Mar 21, 2022 95.50 98.08 92.26 94.14 3,878,028 -3.01(-3.10%)
Mar 18, 2022 92.00 97.86 91.85 97.15 5,513,204 +4.40(+4.74%)
Mar 17, 2022 85.99 93.13 85.65 92.75 4,500,558 +5.02(+5.72%)
Mar 16, 2022 80.60 88.27 80.32 87.73 6,147,160 +10.45(+13.52%)
Mar 15, 2022 74.52 78.69 73.67 77.28 3,735,422 +2.93(+3.94%)
Mar 14, 2022 78.33 79.20 73.12 74.35 5,088,684 -4.51(-5.72%)
Mar 11, 2022 85.35 85.46 78.72 78.86 3,207,977 -4.26(-5.13%)
Mar 10, 2022 85.76 81.20 83.12 3,400,731 -4.75(-5.41%)
Mar 09, 2022 84.35 89.28 83.95 87.87 3,663,699 +6.79(+8.37%)
Mar 08, 2022 80.89 83.60 77.12 81.08 5,554,423 -0.72(-0.88%)
Mar 07, 2022 89.99 92.75 81.70 81.80 4,393,937 -7.21(-8.10%)
Mar 04, 2022 97.16 97.23 88.06 89.01 4,279,069 -5.91(-6.23%)
Mar 03, 2022 100.90 101.19 94.15 94.92 3,404,119 -6.45(-6.36%)
Mar 02, 2022 104.58 105.00 98.11 101.37 2,885,274 -2.61(-2.51%)
Mar 01, 2022 106.76 108.53 103.01 103.98 2,015,120 -2.47(-2.32%)
Feb 28, 2022 105.00 107.62 102.46 106.45 4,099,308 +2.41(+2.32%)
Feb 25, 2022 102.44 104.15 100.96 104.04 3,069,925 +0.86(+0.83%)
Feb 24, 2022 89.79 103.56 89.27 103.18 5,871,422 +9.01(+9.57%)
Feb 23, 2022 96.52 99.00 94.12 94.17 3,567,255 -1.98(-2.06%)
Feb 22, 2022 97.50 101.94 95.33 96.15 3,333,347 -2.94(-2.97%)
Feb 18, 2022 99.09 0 -3.18(-3.11%)
Feb 17, 2022 109.25 110.15 101.45 102.27 3,416,756 -8.01(-7.26%)
Feb 16, 2022 111.95 112.00 107.60 110.28 2,821,927 -3.30(-2.91%)
Feb 15, 2022 110.80 114.15 109.34 113.58 3,069,232 +5.99(+5.57%)
Feb 14, 2022 109.94 112.01 105.71 107.59 3,901,218 -3.76(-3.38%)
Feb 11, 2022 112.80 117.72 109.02 111.35 4,489,193 -1.40(-1.24%)
Feb 10, 2022 113.27 119.65 111.15 112.75 5,083,840 -2.76(-2.39%)
Feb 09, 2022 109.50 115.81 109.12 115.51 4,409,642 +7.91(+7.35%)
Feb 08, 2022 104.13 108.76 102.90 107.60 2,832,679 +1.89(+1.79%)
Feb 07, 2022 109.05 113.97 104.89 105.71 6,141,690 -2.95(-2.71%)
Feb 04, 2022 101.00 111.02 93.89 108.66 14,711,215 +16.12(+17.42%)
Feb 03, 2022 96.99 91.98 92.54 7,332,106 -9.47(-9.28%)
Feb 02, 2022 109.52 110.41 99.37 102.01 4,474,218 -5.79(-5.37%)
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.