Skip to main content

Palantir Technologies Inc Cl A (NY: PLTR )

41.56 -2.13 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.90 14.06 13.63 13.73 22,814,632 -0.15(-1.08%)
Mar 30, 2022 14.04 14.36 13.74 13.88 32,157,464 -0.32(-2.25%)
Mar 29, 2022 13.65 14.28 13.35 14.20 46,387,644 +0.78(+5.81%)
Mar 28, 2022 13.01 13.44 12.86 13.42 27,137,036 +0.45(+3.47%)
Mar 25, 2022 13.36 13.39 12.71 12.97 24,796,968 -0.42(-3.14%)
Mar 24, 2022 13.25 13.42 12.83 13.39 29,506,512 +0.21(+1.59%)
Mar 23, 2022 13.16 13.55 13.02 13.18 33,685,872 -0.09(-0.68%)
Mar 22, 2022 12.52 13.48 12.52 13.27 46,187,712 +0.68(+5.40%)
Mar 21, 2022 12.72 13.05 12.42 12.59 39,393,776 -0.23(-1.79%)
Mar 18, 2022 12.28 13.02 12.21 12.82 79,125,008 +0.50(+4.06%)
Mar 17, 2022 11.72 12.37 11.66 12.32 43,923,472 +0.53(+4.50%)
Mar 16, 2022 10.95 11.82 10.94 11.79 62,724,208 +1.02(+9.47%)
Mar 15, 2022 10.47 10.85 10.27 10.77 40,406,208 +0.27(+2.57%)
Mar 14, 2022 11.17 11.41 10.41 10.50 49,699,120 -0.89(-7.81%)
Mar 11, 2022 11.86 12.01 11.37 11.39 37,817,408 -0.48(-4.04%)
Mar 10, 2022 11.38 11.97 11.87 52,244,788 +0.22(+1.89%)
Mar 09, 2022 11.41 12.02 11.27 11.65 43,485,448 +0.61(+5.53%)
Mar 08, 2022 10.93 11.39 10.72 11.04 49,224,500 -0.07(-0.63%)
Mar 07, 2022 11.43 11.75 11.10 11.11 62,948,080 +0.15(+1.37%)
Mar 04, 2022 11.70 11.77 10.74 10.96 43,631,156 -0.38(-3.35%)
Mar 03, 2022 12.01 12.05 11.23 11.34 45,958,056 -0.72(-5.97%)
Mar 02, 2022 12.21 12.21 11.42 12.06 56,641,968 -0.12(-0.99%)
Mar 01, 2022 11.99 12.52 11.71 12.18 64,711,288 +0.33(+2.78%)
Feb 28, 2022 11.96 12.18 11.39 11.85 75,209,208 +0.38(+3.31%)
Feb 25, 2022 11.59 11.52 11.19 11.47 75,433,728 -0.36(-3.04%)
Feb 24, 2022 9.750 11.87 9.740 11.83 118,610,784 +1.40(+13.42%)
Feb 23, 2022 10.83 11.26 10.40 10.43 93,715,232 -0.05(-0.48%)
Feb 22, 2022 10.70 11.19 10.30 10.48 104,355,400 -0.54(-4.90%)
Feb 18, 2022 11.02 0 -0.75(-6.37%)
Feb 17, 2022 12.39 12.70 11.70 11.77 151,074,256 -2.20(-15.75%)
Feb 16, 2022 13.91 14.26 13.66 13.97 58,010,268 -0.20(-1.41%)
Feb 15, 2022 13.52 14.19 13.41 14.17 48,415,764 +0.91(+6.86%)
Feb 14, 2022 13.10 13.79 12.98 13.26 39,766,980 +0.13(+0.99%)
Feb 11, 2022 13.45 13.92 12.97 13.13 41,831,576 -0.43(-3.17%)
Feb 10, 2022 13.50 14.16 13.37 13.56 41,917,392 -0.31(-2.24%)
Feb 09, 2022 13.29 13.89 13.26 13.87 34,344,392 +0.72(+5.48%)
Feb 08, 2022 12.75 13.26 12.63 13.15 30,263,184 +0.17(+1.31%)
Feb 07, 2022 13.02 13.60 12.94 12.98 45,519,816 +0.04(+0.31%)
Feb 04, 2022 12.47 13.09 12.27 12.94 38,989,168 +0.49(+3.94%)
Feb 03, 2022 12.95 12.42 12.45 47,135,648 -0.87(-6.53%)
Feb 02, 2022 14.09 14.20 13.20 13.32 47,129,008 -0.88(-6.20%)
Feb 01, 2022 14.23 14.37 13.56 14.20 68,892,200 +0.49(+3.57%)
Jan 31, 2022 12.77 13.74 13.71 50,925,648 +1.00(+7.87%)
Jan 28, 2022 12.30 12.88 11.89 12.71 54,887,576 +0.43(+3.50%)
Jan 27, 2022 13.01 13.06 12.20 12.28 52,490,416 -0.47(-3.69%)
Jan 26, 2022 13.60 13.82 12.69 12.75 70,236,800 -0.31(-2.37%)
Jan 25, 2022 13.12 13.60 12.83 13.06 47,311,976 -0.34(-2.54%)
Jan 24, 2022 12.79 13.41 11.75 13.40 110,551,696 -0.13(-0.96%)
Jan 21, 2022 14.25 14.48 13.50 13.53 73,032,032 -1.09(-7.46%)
Jan 20, 2022 14.89 15.55 14.57 14.62 44,581,948 +0.06(+0.41%)
Jan 19, 2022 14.90 15.25 14.54 14.56 47,920,676 -0.41(-2.74%)
Jan 18, 2022 15.45 15.75 14.92 14.97 49,114,688 -1.04(-6.50%)
Jan 14, 2022 16.01 0 +0.00(+0.00%)
Jan 13, 2022 16.80 16.82 15.94 16.01 35,438,936 -0.71(-4.25%)
Jan 12, 2022 17.16 17.46 16.40 16.72 39,753,400 -0.17(-1.01%)
Jan 11, 2022 16.40 17.25 16.32 16.89 47,406,036 +0.39(+2.36%)
Jan 10, 2022 16.19 16.57 15.35 16.50 77,510,888 -0.06(-0.36%)
Jan 07, 2022 16.70 17.33 16.48 16.56 37,989,328 -0.18(-1.08%)
Jan 06, 2022 16.87 17.18 16.05 16.74 49,662,160 -0.22(-1.30%)
Jan 05, 2022 18.03 18.57 16.87 16.96 58,270,300 -1.21(-6.66%)
Jan 04, 2022 18.61 18.84 17.79 18.17 39,580,472 -0.36(-1.94%)
Jan 03, 2022 18.36 18.57 17.86 18.53 34,295,432 +0.32(+1.76%)
Dec 31, 2021 18.61 18.92 18.21 18.21 23,557,000 -0.48(-2.57%)
Dec 30, 2021 18.10 19.00 18.07 18.69 29,217,156 +0.52(+2.86%)
Dec 29, 2021 18.53 18.60 17.91 18.17 28,176,518 -0.40(-2.15%)
Dec 28, 2021 18.89 19.07 18.44 18.57 20,641,148 -0.37(-1.95%)
Dec 27, 2021 18.78 19.25 18.78 18.94 21,758,860 +0.01(+0.05%)
Dec 23, 2021 18.85 19.14 18.72 18.93 24,758,388 +0.05(+0.26%)
Dec 22, 2021 18.65 19.45 18.65 18.88 33,847,960 -0.02(-0.11%)
Dec 21, 2021 18.16 18.98 18.10 18.90 33,821,272 +0.94(+5.23%)
Dec 20, 2021 18.59 18.67 17.84 17.96 42,098,184 -1.10(-5.77%)
Dec 17, 2021 18.03 19.10 17.81 19.06 44,495,192 +0.72(+3.93%)
Dec 16, 2021 18.96 19.12 18.15 18.34 33,884,500 -0.52(-2.76%)
Dec 15, 2021 18.37 18.94 18.00 18.86 39,244,000 +0.22(+1.18%)
Dec 14, 2021 18.00 18.86 17.91 18.64 38,822,784 +0.24(+1.30%)
Dec 13, 2021 18.80 19.07 18.17 18.40 38,321,240 -0.54(-2.85%)
Dec 10, 2021 19.28 19.58 18.70 18.94 27,594,500 -0.27(-1.41%)
Dec 09, 2021 19.95 20.15 19.04 19.21 30,262,806 -0.61(-3.08%)
Dec 08, 2021 19.51 19.82 19.03 19.82 28,328,122 +0.36(+1.85%)
Dec 07, 2021 19.26 19.86 19.07 19.46 35,085,260 +0.66(+3.51%)
Dec 06, 2021 18.54 18.97 18.07 18.80 56,401,468 -0.18(-0.95%)
Dec 03, 2021 19.50 19.53 18.40 18.98 56,045,028 -0.71(-3.61%)
Dec 02, 2021 19.30 19.91 19.06 19.69 45,772,040 +0.31(+1.60%)
Dec 01, 2021 20.53 20.89 19.29 19.38 48,336,488 -1.27(-6.15%)
Nov 30, 2021 20.95 21.25 20.11 20.65 38,148,880 -0.42(-1.99%)
Nov 29, 2021 21.19 21.40 20.56 21.07 29,042,596 +0.04(+0.19%)
Nov 26, 2021 20.41 21.09 20.35 21.03 20,691,412 -0.08(-0.38%)
Nov 24, 2021 20.35 21.20 20.06 21.11 35,233,908 +0.52(+2.53%)
Nov 23, 2021 20.59 21.05 20.05 20.59 44,527,512 -0.06(-0.29%)
Nov 22, 2021 21.53 21.53 20.18 20.65 59,821,280 -0.76(-3.55%)
Nov 19, 2021 21.60 21.96 21.30 21.41 30,013,224 -0.09(-0.42%)
Nov 18, 2021 22.50 22.55 21.46 21.50 50,960,680 -0.99(-4.40%)
Nov 17, 2021 23.05 23.22 22.40 22.49 27,905,152 -0.64(-2.77%)
Nov 16, 2021 23.29 23.29 22.61 23.13 31,228,222 -0.28(-1.20%)
Nov 15, 2021 23.00 23.52 22.95 23.41 33,169,976 +0.58(+2.54%)
Nov 12, 2021 23.02 23.23 22.38 22.83 53,516,216 -0.16(-0.70%)
Nov 11, 2021 23.04 23.13 22.66 22.99 43,280,368 -0.11(-0.48%)
Nov 10, 2021 23.60 23.10 94,662,352 -1.15(-4.74%)
Nov 09, 2021 25.90 25.98 23.95 24.25 117,222,328 -2.50(-9.35%)
Nov 08, 2021 26.25 27.11 26.12 26.75 41,032,120 +0.75(+2.88%)
Nov 05, 2021 26.45 26.63 25.72 26.00 26,004,996 -0.47(-1.78%)
Nov 04, 2021 26.26 26.57 25.87 26.47 25,017,376 +0.35(+1.34%)
Nov 03, 2021 25.89 26.23 25.17 26.12 25,201,928 +0.20(+0.77%)
Nov 02, 2021 26.56 26.72 25.55 25.92 30,736,340 -0.64(-2.41%)
Nov 01, 2021 26.11 26.64 25.88 26.56 26,664,664 +0.68(+2.63%)
Oct 29, 2021 25.50 26.12 25.45 25.88 21,910,348 +0.24(+0.94%)
Oct 28, 2021 25.30 25.80 25.12 25.64 21,153,358 +0.58(+2.31%)
Oct 27, 2021 25.64 25.90 25.03 25.06 24,127,166 -0.46(-1.80%)
Oct 26, 2021 25.99 25.52 56,701,616 +0.11(+0.43%)
Oct 25, 2021 24.50 25.54 24.48 25.41 33,901,984 +0.98(+4.01%)
Oct 22, 2021 24.49 24.85 24.25 24.43 20,167,228 -0.35(-1.41%)
Oct 21, 2021 24.13 24.93 24.08 24.78 23,986,760 +0.56(+2.31%)
Oct 20, 2021 24.79 24.96 24.17 24.22 24,196,416 -0.47(-1.90%)
Oct 19, 2021 24.50 25.19 24.36 24.69 29,351,092 +0.43(+1.77%)
Oct 18, 2021 24.00 24.39 23.92 24.26 25,589,788 +0.26(+1.08%)
Oct 15, 2021 24.50 24.52 23.83 24.00 24,366,230 -0.35(-1.44%)
Oct 14, 2021 24.43 24.71 24.20 24.35 26,078,048 +0.22(+0.91%)
Oct 13, 2021 23.83 24.31 23.80 24.13 28,445,288 +0.44(+1.86%)
Oct 12, 2021 23.55 23.81 23.29 23.69 26,395,498 +0.16(+0.68%)
Oct 11, 2021 23.26 23.98 23.26 23.53 23,933,504 +0.03(+0.13%)
Oct 08, 2021 23.86 24.10 23.11 23.50 39,713,440 -0.23(-0.97%)
Oct 07, 2021 23.71 24.13 23.54 23.73 38,806,928 +0.15(+0.64%)
Oct 06, 2021 24.91 25.01 23.36 23.58 125,053,904 +0.37(+1.59%)
Oct 05, 2021 23.21 23.85 23.07 23.21 55,098,720 +0.04(+0.17%)
Oct 04, 2021 24.01 24.05 23.07 23.17 46,728,080 -1.16(-4.77%)
Oct 01, 2021 24.21 24.36 23.72 24.33 32,778,012 +0.29(+1.21%)
Sep 30, 2021 24.69 25.05 23.88 24.04 59,466,520 -0.48(-1.96%)
Sep 29, 2021 25.61 25.70 24.42 24.52 46,105,756 -0.82(-3.24%)
Sep 28, 2021 27.02 27.13 25.21 25.34 64,138,856 -2.13(-7.75%)
Sep 27, 2021 28.23 28.38 27.23 27.47 44,058,696 -1.09(-3.82%)
Sep 24, 2021 28.27 28.76 27.90 28.56 40,309,748 -0.21(-0.73%)
Sep 23, 2021 27.71 29.19 27.67 28.77 59,940,372 +1.34(+4.89%)
Sep 22, 2021 26.61 27.77 26.58 27.43 44,270,112 +0.81(+3.04%)
Sep 21, 2021 26.89 27.15 26.10 26.62 50,843,140 +0.07(+0.26%)
Sep 20, 2021 27.57 28.09 26.06 26.55 89,301,888 -2.16(-7.52%)
Sep 17, 2021 28.66 29.29 28.07 28.71 182,214,912 +0.08(+0.28%)
Sep 16, 2021 27.20 28.79 27.02 28.63 109,888,888 +1.55(+5.72%)
Sep 15, 2021 26.30 27.15 26.03 27.08 49,476,000 +0.82(+3.12%)
Sep 14, 2021 25.97 26.70 25.94 26.26 34,527,784 +0.43(+1.66%)
Sep 13, 2021 26.15 26.24 25.03 25.83 42,345,160 -0.45(-1.71%)
Sep 10, 2021 26.18 26.73 26.17 26.28 37,319,484 +0.15(+0.57%)
Sep 09, 2021 25.39 26.24 25.29 26.13 34,154,316 +0.55(+2.15%)
Sep 08, 2021 26.60 26.61 24.96 25.58 54,527,668 -1.12(-4.19%)
Sep 07, 2021 26.79 26.88 26.27 26.70 35,806,736 +0.06(+0.23%)
Sep 03, 2021 26.49 26.75 26.22 26.64 26,652,664 +0.13(+0.49%)
Sep 02, 2021 26.21 26.87 26.10 26.51 38,481,784 +0.31(+1.18%)
Sep 01, 2021 26.46 26.51 26.03 26.20 34,402,072 -0.14(-0.53%)
Aug 31, 2021 25.79 26.36 25.66 26.34 93,128,176 +0.58(+2.25%)
Aug 30, 2021 25.74 26.60 25.69 25.76 44,096,436 +0.05(+0.19%)
Aug 27, 2021 25.05 26.09 25.03 25.71 52,268,616 +0.84(+3.38%)
Aug 26, 2021 24.40 25.41 24.36 24.87 46,114,164 +0.52(+2.14%)
Aug 25, 2021 25.12 25.19 24.07 24.35 54,616,600 -0.75(-2.99%)
Aug 24, 2021 25.00 25.35 24.76 25.10 37,173,028 +0.28(+1.13%)
Aug 23, 2021 24.02 24.93 23.90 24.82 35,652,360 +0.81(+3.37%)
Aug 20, 2021 24.22 24.48 23.66 24.01 52,062,352 -0.15(-0.62%)
Aug 19, 2021 25.01 25.64 24.14 24.16 67,522,128 -1.12(-4.43%)
Aug 18, 2021 24.07 25.94 23.68 25.28 91,962,096 +1.31(+5.47%)
Aug 17, 2021 23.90 24.59 23.74 23.97 35,299,568 -0.53(-2.16%)
Aug 16, 2021 24.90 24.90 23.77 24.50 46,149,008 -0.40(-1.61%)
Aug 13, 2021 25.00 25.10 24.31 24.90 52,395,112 +0.01(+0.04%)
Aug 12, 2021 24.45 25.76 23.59 24.89 189,423,280 +2.54(+11.36%)
Aug 11, 2021 23.07 23.19 22.09 22.35 34,577,144 -0.57(-2.49%)
Aug 10, 2021 23.01 23.52 22.78 22.92 25,913,756 -0.01(-0.04%)
Aug 09, 2021 21.85 23.28 21.80 22.93 35,539,796 +1.11(+5.09%)
Aug 06, 2021 22.64 22.67 21.79 21.82 24,201,100 -0.70(-3.11%)
Aug 05, 2021 22.22 22.77 22.02 22.52 18,563,280 +0.22(+0.99%)
Aug 04, 2021 22.20 22.54 22.07 22.30 15,527,094 +0.06(+0.27%)
Aug 03, 2021 22.03 22.27 21.71 22.24 16,983,296 +0.14(+0.63%)
Aug 02, 2021 21.91 22.37 21.48 22.10 21,334,736 +0.39(+1.80%)
Jul 30, 2021 21.85 22.41 21.71 21.71 15,889,162 -0.47(-2.12%)
Jul 29, 2021 22.78 22.85 22.14 22.18 19,189,172 -0.38(-1.68%)
Jul 28, 2021 21.75 22.61 21.69 22.56 25,021,408 +0.88(+4.06%)
Jul 27, 2021 21.96 22.11 21.09 21.68 23,021,300 -0.45(-2.03%)
Jul 26, 2021 21.80 22.30 21.48 22.13 16,240,369 +0.32(+1.47%)
Jul 23, 2021 22.01 22.08 21.51 21.81 17,653,366 -0.26(-1.18%)
Jul 22, 2021 22.55 22.66 21.88 22.07 17,447,920 -0.45(-2.00%)
Jul 21, 2021 22.27 22.68 22.12 22.52 20,396,510 +0.34(+1.53%)
Jul 20, 2021 21.63 22.35 21.22 22.18 22,905,180 +0.64(+2.97%)
Jul 19, 2021 20.97 21.69 20.55 21.54 30,293,602 +0.17(+0.80%)
Jul 16, 2021 21.60 21.71 21.24 21.37 19,505,060 -0.10(-0.47%)
Jul 15, 2021 21.72 22.05 21.01 21.47 31,796,076 -0.09(-0.42%)
Jul 14, 2021 22.49 22.62 21.51 21.56 33,750,520 -0.89(-3.96%)
Jul 13, 2021 22.98 22.99 22.42 22.45 24,733,056 -0.50(-2.18%)
Jul 12, 2021 23.26 23.50 22.88 22.95 23,421,152 -0.34(-1.46%)
Jul 09, 2021 22.96 23.39 22.76 23.29 22,492,700 +0.21(+0.91%)
Jul 08, 2021 22.43 23.21 22.25 23.08 34,557,752 +0.19(+0.83%)
Jul 07, 2021 24.23 24.26 22.72 22.89 66,887,424 -1.79(-7.25%)
Jul 06, 2021 24.60 25.20 24.47 24.68 28,708,426 +0.24(+0.98%)
Jul 02, 2021 25.00 25.34 24.33 24.44 29,529,152 -0.28(-1.13%)
Jul 01, 2021 26.10 26.13 24.59 24.72 55,594,392 -1.64(-6.22%)
Jun 30, 2021 26.48 26.92 26.21 26.36 28,876,090 -0.27(-1.01%)
Jun 29, 2021 27.38 27.44 26.44 26.63 38,438,724 -0.75(-2.74%)
Jun 28, 2021 26.98 27.50 26.86 27.38 42,149,024 +0.60(+2.24%)
Jun 25, 2021 26.58 27.01 26.25 26.78 140,832,736 +0.25(+0.94%)
Jun 24, 2021 26.49 26.71 26.17 26.53 48,374,604 +0.26(+0.99%)
Jun 23, 2021 25.46 26.35 25.34 26.27 53,320,792 +0.87(+3.43%)
Jun 22, 2021 25.39 25.52 24.96 25.40 46,111,684 -0.02(-0.08%)
Jun 21, 2021 25.10 25.55 24.51 25.42 54,756,248 +0.05(+0.20%)
Jun 18, 2021 25.59 25.94 25.02 25.37 65,852,712 -0.08(-0.31%)
Jun 17, 2021 24.68 25.46 24.55 25.45 64,342,132 +0.65(+2.62%)
Jun 16, 2021 24.09 24.94 23.86 24.80 58,401,360 +0.39(+1.60%)
Jun 15, 2021 25.03 25.55 24.39 24.41 46,605,392 -0.59(-2.36%)
Jun 14, 2021 24.73 25.15 24.47 25.00 51,750,300 +0.33(+1.34%)
Jun 11, 2021 24.12 24.71 24.03 24.67 33,113,094 +0.53(+2.20%)
Jun 10, 2021 24.00 24.39 23.44 24.14 35,455,512 -0.03(-0.12%)
Jun 09, 2021 24.45 24.74 24.18 24.17 35,958,528 -0.21(-0.86%)
Jun 08, 2021 24.85 25.23 23.93 24.38 53,455,632 -0.08(-0.33%)
Jun 07, 2021 24.00 24.76 23.79 24.46 49,604,820 +0.43(+1.79%)
Jun 04, 2021 23.71 24.49 23.50 24.03 42,537,608 +0.40(+1.69%)
Jun 03, 2021 24.14 24.14 23.34 23.63 48,103,856 -0.82(-3.35%)
Jun 02, 2021 23.02 24.84 22.82 24.45 86,353,184 +1.39(+6.03%)
Jun 01, 2021 23.19 23.35 22.36 23.06 52,643,340 +0.11(+0.48%)
May 28, 2021 23.00 24.75 22.76 22.95 111,845,992 +0.25(+1.10%)
May 27, 2021 22.01 22.70 21.65 22.70 76,171,856 +0.58(+2.62%)
May 26, 2021 21.58 22.24 21.49 22.12 42,928,008 +0.64(+2.98%)
May 25, 2021 21.42 22.11 21.28 21.48 49,845,720 +0.26(+1.23%)
May 24, 2021 21.06 21.52 20.68 21.22 46,552,376 +0.47(+2.27%)
May 21, 2021 20.84 21.16 20.47 20.75 35,552,932 +0.14(+0.68%)
May 20, 2021 20.75 20.81 20.28 20.61 46,248,328 -0.06(-0.29%)
May 19, 2021 20.04 21.04 19.94 20.67 45,261,164 -0.57(-2.68%)
May 18, 2021 20.52 21.62 20.26 21.24 59,618,932 +0.78(+3.81%)
May 17, 2021 19.73 20.49 19.63 20.46 49,985,400 +0.38(+1.89%)
May 14, 2021 18.82 20.20 18.53 20.08 79,409,520 +1.71(+9.31%)
May 13, 2021 19.14 19.47 17.82 18.37 87,731,744 -0.52(-2.75%)
May 12, 2021 20.00 20.00 18.51 18.89 128,152,632 -1.32(-6.53%)
May 11, 2021 17.20 20.30 17.05 20.21 203,050,016 +1.74(+9.42%)
May 10, 2021 19.28 19.30 18.18 18.47 104,430,624 -1.28(-6.48%)
May 07, 2021 20.30 20.75 19.58 19.75 63,726,476 -0.34(-1.69%)
May 06, 2021 21.02 21.02 19.41 20.09 92,117,456 -1.06(-5.01%)
May 05, 2021 21.67 21.94 20.97 21.15 39,062,116 -0.49(-2.26%)
May 04, 2021 21.94 22.20 20.87 21.64 63,355,200 -0.66(-2.96%)
May 03, 2021 23.01 23.08 22.21 22.30 34,147,208 -0.74(-3.21%)
Apr 30, 2021 23.18 23.55 22.84 23.04 24,717,300 -0.33(-1.41%)
Apr 29, 2021 23.87 24.14 22.81 23.37 36,734,464 -0.48(-2.01%)
Apr 28, 2021 23.67 24.17 23.42 23.85 22,023,808 -0.03(-0.13%)
Apr 27, 2021 24.17 24.26 23.57 23.88 27,650,708 -0.23(-0.95%)
Apr 26, 2021 23.69 24.26 23.46 24.11 33,637,144 +0.70(+2.99%)
Apr 23, 2021 22.89 23.55 22.74 23.41 32,169,500 +0.55(+2.41%)
Apr 22, 2021 22.94 23.51 22.51 22.86 51,305,540 +0.23(+1.02%)
Apr 21, 2021 21.65 22.64 21.43 22.63 42,572,736 +0.85(+3.90%)
Apr 20, 2021 21.96 22.55 21.24 21.78 47,070,336 -0.16(-0.73%)
Apr 19, 2021 22.15 22.33 21.53 21.94 45,684,024 -0.53(-2.36%)
Apr 16, 2021 22.86 23.26 22.30 22.47 46,627,600 -0.68(-2.94%)
Apr 15, 2021 24.01 24.06 22.69 23.15 58,792,600 -0.55(-2.32%)
Apr 14, 2021 25.35 26.20 23.65 23.70 108,604,960 -1.72(-6.77%)
Apr 13, 2021 23.19 25.66 23.12 25.42 83,749,536 +2.08(+8.91%)
Apr 12, 2021 24.52 24.55 22.73 23.34 68,534,160 -0.70(-2.91%)
Apr 09, 2021 23.46 24.35 23.37 24.04 54,082,600 +0.63(+2.69%)
Apr 08, 2021 23.20 23.60 22.74 23.41 35,840,096 +0.51(+2.23%)
Apr 07, 2021 23.00 23.55 22.81 22.90 32,668,660 -0.37(-1.59%)
Apr 06, 2021 23.55 23.61 22.83 23.27 41,873,480 -0.17(-0.73%)
Apr 05, 2021 23.78 24.45 23.34 23.44 65,326,120 +0.37(+1.60%)
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.