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

Datadog Inc Cl A (NQ: DDOG )

131.45 +6.20 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 162.10 166.00 159.23 161.11 4,705,167 -0.30(-0.19%)
Feb 25, 2022 159.44 161.62 156.26 161.41 3,119,979 +1.55(+0.97%)
Feb 24, 2022 143.75 160.54 142.63 159.86 6,004,220 +10.42(+6.97%)
Feb 23, 2022 156.45 158.94 148.50 149.44 4,747,968 -9.50(-5.98%)
Feb 22, 2022 160.90 165.16 157.10 158.94 3,640,100 -0.08(-0.05%)
Feb 18, 2022 159.02 0 -6.79(-4.10%)
Feb 17, 2022 170.34 172.62 162.64 165.81 5,088,821 -8.11(-4.66%)
Feb 16, 2022 165.81 175.89 164.43 173.92 4,041,350 +4.93(+2.92%)
Feb 15, 2022 169.20 169.82 162.54 168.99 5,160,423 +4.64(+2.82%)
Feb 14, 2022 164.39 170.00 160.40 164.35 6,197,634 -3.05(-1.82%)
Feb 11, 2022 176.42 181.47 164.92 167.40 6,462,553 -7.20(-4.12%)
Feb 10, 2022 170.37 184.70 167.10 174.60 15,861,879 +19.10(+12.28%)
Feb 09, 2022 152.92 156.20 148.49 155.50 5,450,547 +3.77(+2.48%)
Feb 08, 2022 149.25 154.64 148.19 151.73 3,807,488 -0.89(-0.58%)
Feb 07, 2022 150.75 161.85 150.55 152.62 5,268,739 +2.36(+1.57%)
Feb 04, 2022 141.86 153.94 139.18 150.26 5,644,610 +12.24(+8.87%)
Feb 03, 2022 138.11 141.88 138.02 3,370,855 -4.18(-2.94%)
Feb 02, 2022 146.27 147.00 139.36 142.20 4,024,102 -5.58(-3.78%)
Feb 01, 2022 147.89 149.95 141.92 147.78 4,086,466 +1.67(+1.14%)
Jan 31, 2022 136.96 146.11 4,822,000 +9.15(+6.68%)
Jan 28, 2022 130.31 137.53 122.69 136.96 4,943,148 +8.71(+6.79%)
Jan 27, 2022 131.28 135.13 127.39 128.25 3,204,819 +0.21(+0.16%)
Jan 26, 2022 132.54 139.49 126.07 128.04 6,938,819 +2.90(+2.32%)
Jan 25, 2022 134.19 134.19 124.90 125.14 4,902,953 -10.93(-8.03%)
Jan 24, 2022 121.75 137.50 119.19 136.07 7,409,437 +10.52(+8.38%)
Jan 21, 2022 128.26 134.48 125.36 125.55 4,075,316 -4.46(-3.43%)
Jan 20, 2022 132.88 139.69 129.35 130.01 3,169,322 -0.90(-0.69%)
Jan 19, 2022 133.21 137.37 130.63 130.91 3,824,079 -0.96(-0.73%)
Jan 18, 2022 132.96 139.85 131.21 131.87 4,618,337 -6.41(-4.64%)
Jan 14, 2022 138.28 0 +3.15(+2.33%)
Jan 13, 2022 145.75 147.81 134.94 135.13 4,148,641 -11.20(-7.65%)
Jan 12, 2022 150.38 153.60 144.36 146.33 2,302,608 -2.27(-1.53%)
Jan 11, 2022 144.80 150.12 143.50 148.60 2,865,300 +2.27(+1.55%)
Jan 10, 2022 139.78 146.46 134.20 146.33 4,954,972 +2.54(+1.77%)
Jan 07, 2022 144.00 148.59 140.59 143.79 2,553,226 -0.10(-0.07%)
Jan 06, 2022 145.69 151.34 142.58 143.89 5,935,624 -1.63(-1.12%)
Jan 05, 2022 152.45 154.50 145.13 145.52 7,242,283 -12.24(-7.76%)
Jan 04, 2022 163.44 163.44 148.86 157.76 6,369,184 -6.07(-3.71%)
Jan 03, 2022 178.75 180.28 162.00 163.83 4,504,794 -14.28(-8.02%)
Dec 31, 2021 179.19 181.30 178.01 178.11 1,287,047 -0.82(-0.46%)
Dec 30, 2021 179.99 181.70 177.51 178.93 1,396,184 -0.78(-0.43%)
Dec 29, 2021 176.81 180.77 172.71 179.71 1,118,499 +2.29(+1.29%)
Dec 28, 2021 185.70 185.70 176.29 177.42 1,691,535 -6.05(-3.30%)
Dec 27, 2021 182.00 184.86 179.77 183.47 3,091,684 +3.11(+1.72%)
Dec 23, 2021 179.41 182.00 175.73 180.36 1,966,107 +0.68(+0.38%)
Dec 22, 2021 176.98 183.31 174.28 179.68 2,833,361 +2.12(+1.20%)
Dec 21, 2021 177.56 177.64 163.93 177.56 3,527,949 +13.18(+8.02%)
Dec 20, 2021 164.38 168.85 158.58 164.38 3,836,431 -5.78(-3.40%)
Dec 17, 2021 160.00 171.38 158.75 170.16 17,400,808 +6.11(+3.72%)
Dec 16, 2021 172.40 173.00 161.32 164.05 3,376,986 -6.97(-4.08%)
Dec 15, 2021 161.22 171.82 160.03 171.02 3,739,957 +10.24(+6.37%)
Dec 14, 2021 157.32 163.62 153.75 160.78 6,584,728 -11.25(-6.54%)
Dec 13, 2021 174.94 182.25 169.06 172.03 3,404,834 -2.53(-1.45%)
Dec 10, 2021 177.71 183.16 173.23 174.56 2,625,545 -0.85(-0.48%)
Dec 09, 2021 183.50 185.95 173.17 175.41 2,810,756 -7.75(-4.23%)
Dec 08, 2021 177.59 184.37 173.41 183.16 2,792,839 +6.15(+3.47%)
Dec 07, 2021 165.37 177.55 165.03 177.01 4,148,771 +15.60(+9.66%)
Dec 06, 2021 160.43 163.55 153.28 161.41 4,257,017 -2.81(-1.71%)
Dec 03, 2021 168.88 168.88 152.82 164.22 5,138,490 -5.22(-3.08%)
Dec 02, 2021 159.60 169.82 158.16 169.44 4,290,820 +4.91(+2.98%)
Dec 01, 2021 182.85 185.00 161.31 164.53 6,257,324 -13.76(-7.72%)
Nov 30, 2021 183.28 186.29 174.00 178.29 4,149,402 -4.70(-2.57%)
Nov 29, 2021 183.80 187.70 180.75 182.99 4,162,984 +1.74(+0.96%)
Nov 26, 2021 180.00 184.91 178.22 181.25 1,647,728 +0.91(+0.50%)
Nov 24, 2021 174.57 182.90 171.24 180.34 2,900,560 +0.92(+0.51%)
Nov 23, 2021 170.61 181.25 168.08 179.42 6,193,776 -1.33(-0.74%)
Nov 22, 2021 193.00 193.00 178.20 180.75 4,303,117 -11.85(-6.15%)
Nov 19, 2021 197.70 197.87 192.00 192.60 2,446,622 +2.00(+1.05%)
Nov 18, 2021 191.39 190.72 188.71 190.60 2,212,960 +0.34(+0.18%)
Nov 17, 2021 193.75 199.68 189.53 190.26 2,942,527 -3.00(-1.55%)
Nov 16, 2021 188.15 193.60 186.33 193.26 3,184,088 +2.26(+1.18%)
Nov 15, 2021 194.59 194.67 186.32 191.00 2,476,131 -2.03(-1.05%)
Nov 12, 2021 190.79 194.21 189.60 193.03 1,926,449 +2.69(+1.41%)
Nov 11, 2021 191.05 196.49 189.66 190.34 2,424,820 +1.54(+0.82%)
Nov 10, 2021 194.00 188.80 3,661,097 -7.76(-3.95%)
Nov 09, 2021 195.60 197.69 190.72 196.56 3,763,661 +5.21(+2.72%)
Nov 08, 2021 186.29 194.35 184.88 191.35 4,418,183 +5.84(+3.15%)
Nov 05, 2021 193.89 194.00 177.48 185.51 8,999,930 +18.56(+11.12%)
Nov 04, 2021 163.00 168.19 161.55 166.95 2,993,600 +4.16(+2.56%)
Nov 03, 2021 164.50 164.98 161.50 162.79 2,002,748 -2.09(-1.27%)
Nov 02, 2021 166.03 166.44 160.65 164.88 1,869,708 -0.32(-0.19%)
Nov 01, 2021 167.46 167.16 162.22 165.20 2,903,689 -1.85(-1.11%)
Oct 29, 2021 161.92 168.73 161.92 167.05 2,731,516 +6.05(+3.76%)
Oct 28, 2021 156.18 161.19 154.36 161.00 1,835,805 +3.91(+2.49%)
Oct 27, 2021 163.00 164.17 155.50 157.09 3,920,861 -6.78(-4.14%)
Oct 26, 2021 164.58 163.87 1,936,370 +2.29(+1.42%)
Oct 25, 2021 161.98 164.16 160.58 161.58 2,206,399 -0.81(-0.50%)
Oct 22, 2021 160.94 162.93 162.39 1,602,281 +1.47(+0.91%)
Oct 21, 2021 159.45 162.36 159.45 160.92 1,327,845 +2.07(+1.30%)
Oct 20, 2021 159.43 159.86 154.75 158.85 2,322,384 +0.91(+0.58%)
Oct 19, 2021 158.00 160.44 156.01 157.94 3,478,942 +0.52(+0.33%)
Oct 18, 2021 154.95 159.12 154.95 157.42 1,727,540 +2.94(+1.90%)
Oct 15, 2021 153.72 156.16 151.24 154.48 2,062,253 +1.12(+0.73%)
Oct 14, 2021 157.50 159.92 152.65 153.36 4,015,798 -2.53(-1.62%)
Oct 13, 2021 146.86 156.80 146.36 155.89 5,705,552 +10.30(+7.07%)
Oct 12, 2021 143.99 147.25 141.55 145.59 2,046,907 +3.63(+2.56%)
Oct 11, 2021 139.01 144.18 138.39 141.96 1,281,493 +1.64(+1.17%)
Oct 08, 2021 143.18 143.91 140.10 140.32 1,360,859 -1.77(-1.25%)
Oct 07, 2021 143.56 146.05 142.07 142.09 1,911,881 -1.22(-0.85%)
Oct 06, 2021 140.87 146.15 140.21 143.31 2,147,095 +1.42(+1.00%)
Oct 05, 2021 137.23 142.56 137.20 141.89 1,642,979 +4.78(+3.49%)
Oct 04, 2021 143.59 143.59 134.63 137.11 2,695,561 -7.58(-5.24%)
Oct 01, 2021 142.02 145.30 140.88 144.69 2,802,848 +3.34(+2.36%)
Sep 30, 2021 138.98 142.73 138.82 141.35 2,230,866 +3.21(+2.32%)
Sep 29, 2021 138.82 140.47 136.55 138.14 1,811,048 +0.74(+0.54%)
Sep 28, 2021 138.86 139.89 135.39 137.40 3,040,532 -4.60(-3.24%)
Sep 27, 2021 145.57 145.98 139.96 142.00 2,687,238 -5.32(-3.61%)
Sep 24, 2021 146.30 147.94 143.59 147.32 1,792,939 -0.18(-0.12%)
Sep 23, 2021 150.67 150.67 146.36 147.50 2,251,807 -1.19(-0.80%)
Sep 22, 2021 145.83 149.57 145.46 148.69 2,894,628 +3.31(+2.28%)
Sep 21, 2021 143.32 146.25 142.11 145.38 3,320,402 +3.13(+2.20%)
Sep 20, 2021 138.60 143.34 137.59 142.25 2,446,709 -0.88(-0.61%)
Sep 17, 2021 144.93 145.86 141.91 143.13 3,391,427 -1.01(-0.70%)
Sep 16, 2021 139.19 144.63 138.87 144.14 2,799,103 +5.00(+3.59%)
Sep 15, 2021 137.49 139.21 136.87 139.14 1,775,819 +1.02(+0.74%)
Sep 14, 2021 135.72 138.57 134.50 138.12 2,423,337 +2.89(+2.14%)
Sep 13, 2021 137.28 138.22 131.39 135.23 3,218,025 -1.92(-1.40%)
Sep 10, 2021 141.74 142.79 136.87 137.15 2,654,501 -3.75(-2.66%)
Sep 09, 2021 140.00 143.12 139.15 140.90 3,502,473 +1.33(+0.95%)
Sep 08, 2021 136.03 141.14 133.03 139.57 4,791,948 +2.21(+1.61%)
Sep 07, 2021 138.18 138.83 135.76 137.36 2,533,493 -0.70(-0.51%)
Sep 03, 2021 137.22 139.53 136.42 138.06 1,937,202 +0.97(+0.71%)
Sep 02, 2021 136.63 137.35 135.18 137.09 2,009,672 +1.32(+0.97%)
Sep 01, 2021 138.08 139.68 135.71 135.77 2,944,620 -2.03(-1.47%)
Aug 31, 2021 136.99 138.12 134.73 137.80 2,119,696 +1.17(+0.86%)
Aug 30, 2021 135.61 138.47 134.21 136.63 2,019,607 +1.79(+1.33%)
Aug 27, 2021 131.87 136.65 131.60 134.84 2,071,653 +3.54(+2.70%)
Aug 26, 2021 135.09 139.17 131.23 131.30 4,116,485 -4.33(-3.19%)
Aug 25, 2021 135.45 136.78 134.29 135.63 2,117,214 +0.15(+0.11%)
Aug 24, 2021 133.70 137.66 133.23 135.48 2,445,414 +2.98(+2.25%)
Aug 23, 2021 131.07 132.80 129.84 132.50 2,667,039 +1.35(+1.03%)
Aug 20, 2021 131.71 132.87 129.04 131.15 2,779,528 -1.27(-0.96%)
Aug 19, 2021 131.30 137.11 130.02 132.42 3,016,004 -0.26(-0.20%)
Aug 18, 2021 133.00 134.52 131.13 132.68 1,844,717 -0.32(-0.24%)
Aug 17, 2021 132.63 134.19 131.03 133.00 1,622,830 -0.52(-0.39%)
Aug 16, 2021 135.51 136.22 129.29 133.52 2,894,263 -1.97(-1.45%)
Aug 13, 2021 131.05 137.50 130.61 135.49 5,583,586 +5.17(+3.97%)
Aug 12, 2021 127.40 131.13 126.91 130.32 4,324,292 +2.13(+1.66%)
Aug 11, 2021 125.11 128.74 122.23 128.19 3,541,285 +2.89(+2.31%)
Aug 10, 2021 130.21 130.21 124.90 125.30 4,206,538 -4.70(-3.62%)
Aug 09, 2021 128.68 130.56 124.49 130.00 4,707,302 -1.92(-1.46%)
Aug 06, 2021 129.82 133.00 128.12 131.92 4,016,841 -0.55(-0.42%)
Aug 05, 2021 131.64 135.38 126.33 132.47 11,689,657 +17.54(+15.26%)
Aug 04, 2021 114.86 116.39 113.10 114.93 2,688,177 +0.25(+0.22%)
Aug 03, 2021 111.63 114.92 111.18 114.68 2,383,195 +3.05(+2.73%)
Aug 02, 2021 110.85 113.20 109.11 111.63 1,820,113 +0.93(+0.84%)
Jul 30, 2021 110.52 114.20 110.37 110.70 1,808,444 -0.53(-0.48%)
Jul 29, 2021 111.06 112.92 111.00 111.23 789,215 -0.22(-0.20%)
Jul 28, 2021 110.09 112.69 109.50 111.45 1,716,806 +1.83(+1.67%)
Jul 27, 2021 109.99 110.91 106.57 109.62 1,356,667 -0.17(-0.15%)
Jul 26, 2021 110.65 110.78 108.30 109.79 1,343,228 -1.44(-1.29%)
Jul 23, 2021 110.35 112.53 109.91 111.23 2,525,635 +1.03(+0.93%)
Jul 22, 2021 109.24 112.38 109.02 110.20 1,950,848 +1.81(+1.67%)
Jul 21, 2021 107.58 108.77 106.00 108.39 1,088,260 +0.87(+0.81%)
Jul 20, 2021 105.67 108.89 103.43 107.52 1,392,143 +2.69(+2.57%)
Jul 19, 2021 102.51 105.28 101.50 104.83 1,687,273 +0.19(+0.18%)
Jul 16, 2021 104.62 105.56 103.36 104.64 890,882 +1.16(+1.12%)
Jul 15, 2021 104.55 105.92 102.35 103.48 1,552,952 -1.19(-1.14%)
Jul 14, 2021 107.16 107.67 104.36 104.67 1,261,810 -1.92(-1.80%)
Jul 13, 2021 107.64 108.78 105.69 106.59 1,084,713 -1.17(-1.09%)
Jul 12, 2021 109.23 109.90 106.54 107.76 1,533,145 -0.36(-0.33%)
Jul 09, 2021 107.00 108.29 105.90 108.12 1,330,139 +1.03(+0.96%)
Jul 08, 2021 104.94 107.72 104.17 107.09 1,718,387 -0.22(-0.21%)
Jul 07, 2021 109.52 110.24 106.09 107.31 1,423,187 -1.37(-1.26%)
Jul 06, 2021 106.66 109.80 106.58 108.68 2,185,982 +2.21(+2.08%)
Jul 02, 2021 105.32 107.20 104.98 106.47 1,423,913 +1.90(+1.82%)
Jul 01, 2021 103.51 105.52 102.51 104.57 1,797,778 +0.49(+0.47%)
Jun 30, 2021 106.58 106.74 103.74 104.08 1,769,663 -3.12(-2.91%)
Jun 29, 2021 106.50 107.40 105.30 107.20 1,486,856 +0.76(+0.71%)
Jun 28, 2021 106.00 107.19 105.46 106.44 1,452,660 +0.38(+0.36%)
Jun 25, 2021 106.70 107.14 104.40 106.06 5,560,840 -0.38(-0.36%)
Jun 24, 2021 106.91 107.25 105.28 106.44 2,862,157 -0.09(-0.08%)
Jun 23, 2021 104.74 106.54 104.44 106.53 2,399,442 +1.99(+1.90%)
Jun 22, 2021 102.63 105.25 102.27 104.54 2,355,262 +2.19(+2.14%)
Jun 21, 2021 101.75 103.34 99.55 102.35 2,691,631 -0.91(-0.88%)
Jun 18, 2021 102.52 104.21 101.50 103.26 4,717,434 +1.51(+1.48%)
Jun 17, 2021 97.26 102.56 97.10 101.75 4,231,200 +3.37(+3.43%)
Jun 16, 2021 96.60 99.88 96.06 98.38 3,614,066 +1.79(+1.85%)
Jun 15, 2021 96.92 97.44 95.70 96.59 1,887,944 -0.66(-0.68%)
Jun 14, 2021 96.00 97.89 95.60 97.25 2,577,553 +1.77(+1.85%)
Jun 11, 2021 94.91 95.80 93.54 95.48 2,650,008 +0.98(+1.04%)
Jun 10, 2021 91.56 95.50 91.28 94.50 4,217,019 +2.78(+3.03%)
Jun 09, 2021 92.44 93.48 91.17 91.72 1,606,113 -0.76(-0.82%)
Jun 08, 2021 91.49 93.16 91.24 92.48 1,691,370 +1.86(+2.05%)
Jun 07, 2021 87.82 91.46 87.10 90.62 1,735,266 +2.17(+2.45%)
Jun 04, 2021 88.98 90.99 87.75 88.45 1,684,243 -0.24(-0.27%)
Jun 03, 2021 91.19 91.45 88.02 88.69 2,284,373 -2.91(-3.18%)
Jun 02, 2021 91.50 92.29 90.66 91.60 1,448,119 -0.28(-0.30%)
Jun 01, 2021 91.35 92.45 89.90 91.88 2,017,728 +0.83(+0.91%)
May 28, 2021 93.27 94.39 91.04 91.05 1,654,488 -1.26(-1.36%)
May 27, 2021 90.14 92.35 88.21 92.31 3,993,752 +0.88(+0.96%)
May 26, 2021 90.65 93.94 90.29 91.43 2,308,577 +1.85(+2.07%)
May 25, 2021 89.90 90.64 88.41 89.58 2,071,609 -0.18(-0.20%)
May 24, 2021 89.50 90.73 88.71 89.76 2,728,717 +0.81(+0.91%)
May 21, 2021 90.21 90.89 87.55 88.95 3,787,456 +0.83(+0.94%)
May 20, 2021 84.75 88.72 84.28 88.12 4,047,095 +4.45(+5.32%)
May 19, 2021 80.79 85.46 80.02 83.67 4,235,859 +0.56(+0.67%)
May 18, 2021 81.71 84.08 80.89 83.11 4,149,328 +2.08(+2.57%)
May 17, 2021 80.08 82.66 78.51 81.03 5,421,925 -1.48(-1.79%)
May 14, 2021 78.14 82.82 76.80 82.51 4,467,128 +5.12(+6.62%)
May 13, 2021 77.97 80.43 76.15 77.39 4,129,609 +0.55(+0.72%)
May 12, 2021 77.67 77.94 75.29 76.84 2,863,112 -1.78(-2.26%)
May 11, 2021 73.79 79.10 73.04 78.62 4,305,143 +1.76(+2.28%)
May 10, 2021 76.50 77.45 74.37 76.86 3,525,845 -0.43(-0.55%)
May 07, 2021 79.34 79.78 75.85 77.29 6,992,038 +5.93(+8.31%)
May 06, 2021 75.68 75.68 69.73 71.36 6,746,601 -5.38(-7.01%)
May 05, 2021 78.91 79.24 76.11 76.74 1,847,478 -1.12(-1.44%)
May 04, 2021 79.04 79.91 76.12 77.86 3,244,469 -2.31(-2.88%)
May 03, 2021 86.33 86.33 79.92 80.17 4,614,695 -5.60(-6.53%)
Apr 30, 2021 86.38 88.59 85.72 85.77 2,587,800 -3.07(-3.46%)
Apr 29, 2021 91.94 92.20 87.37 88.84 2,450,416 -2.72(-2.97%)
Apr 28, 2021 93.14 93.74 91.44 91.56 1,277,563 -2.24(-2.39%)
Apr 27, 2021 92.73 93.99 91.96 93.80 2,280,865 +0.66(+0.71%)
Apr 26, 2021 89.40 93.16 89.11 93.14 2,193,814 +3.57(+3.99%)
Apr 23, 2021 86.33 89.76 85.18 89.57 2,643,100 +4.76(+5.61%)
Apr 22, 2021 85.65 87.94 84.62 84.81 2,345,237 +0.03(+0.04%)
Apr 21, 2021 83.96 85.99 82.68 84.78 2,508,235 +0.82(+0.98%)
Apr 20, 2021 88.40 88.40 83.57 83.96 3,077,861 -3.93(-4.47%)
Apr 19, 2021 90.01 91.77 86.90 87.89 2,441,524 -2.45(-2.71%)
Apr 16, 2021 94.55 94.63 89.28 90.34 3,276,700 -4.93(-5.17%)
Apr 15, 2021 94.04 96.35 93.93 95.27 2,060,480 +2.02(+2.17%)
Apr 14, 2021 94.89 96.14 93.00 93.25 2,143,049 -0.96(-1.02%)
Apr 13, 2021 91.10 95.52 90.54 94.21 6,155,910 +3.75(+4.15%)
Apr 12, 2021 87.73 90.90 87.00 90.46 2,822,470 +1.66(+1.87%)
Apr 09, 2021 87.40 89.50 85.73 88.80 1,781,600 +0.48(+0.54%)
Apr 08, 2021 87.55 90.09 87.29 88.32 2,100,948 +1.72(+1.99%)
Apr 07, 2021 88.87 88.88 85.27 86.60 1,975,063 -2.29(-2.58%)
Apr 06, 2021 83.30 89.99 82.92 88.89 4,485,733 +5.65(+6.79%)
Apr 05, 2021 87.84 88.00 81.70 83.24 4,232,502 -3.96(-4.54%)
Apr 01, 2021 86.95 88.15 85.60 87.20 4,981,900 +3.86(+4.63%)
Mar 31, 2021 79.38 85.14 77.71 83.34 5,213,355 +5.97(+7.72%)
Mar 30, 2021 76.32 77.58 74.53 77.37 2,731,667 +0.33(+0.43%)
Mar 29, 2021 79.73 80.68 75.63 77.04 4,367,190 -3.25(-4.05%)
Mar 26, 2021 78.87 83.44 78.07 80.29 5,772,200 +2.03(+2.59%)
Mar 25, 2021 78.80 81.29 77.19 78.26 5,459,484 -3.00(-3.69%)
Mar 24, 2021 85.08 85.37 81.04 81.26 2,973,918 -3.91(-4.59%)
Mar 23, 2021 85.48 86.63 84.32 85.17 2,718,726 -0.01(-0.01%)
Mar 22, 2021 84.81 87.03 84.05 85.18 3,071,084 +1.15(+1.37%)
Mar 19, 2021 82.32 84.47 80.53 84.03 4,544,200 +2.14(+2.61%)
Mar 18, 2021 85.00 85.68 81.69 81.89 4,343,762 -4.65(-5.37%)
Mar 17, 2021 85.55 87.93 82.51 86.54 3,117,218 +0.17(+0.20%)
Mar 16, 2021 89.26 90.23 85.71 86.37 2,759,015 -1.24(-1.42%)
Mar 15, 2021 82.55 88.60 82.37 87.61 3,756,402 +4.61(+5.55%)
Mar 12, 2021 83.64 84.01 81.76 83.00 3,006,600 -3.24(-3.76%)
Mar 11, 2021 83.44 86.98 82.91 86.24 3,714,294 +5.54(+6.86%)
Mar 10, 2021 84.30 84.45 80.01 80.70 3,744,812 -1.30(-1.59%)
Mar 09, 2021 81.54 82.98 79.28 82.00 5,663,567 +4.48(+5.78%)
Mar 08, 2021 82.19 83.43 77.03 77.52 5,958,357 -4.68(-5.69%)
Mar 05, 2021 85.28 85.65 78.09 82.20 8,264,700 -2.80(-3.29%)
Mar 04, 2021 88.68 90.76 81.13 85.00 6,342,554 -5.00(-5.56%)
Mar 03, 2021 93.51 94.00 87.37 90.00 5,040,464 -3.51(-3.75%)
Mar 02, 2021 98.61 98.65 93.19 93.51 3,531,374 -4.10(-4.20%)
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.