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

Palantir Technologies Inc Cl A (NY: PLTR )

22.41 +0.29 (+1.31%)
Streaming Delayed Price Updated: 10:50 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 (%)
Jul 29, 2022 10.01 10.35 9.920 10.35 31,106,692 +0.22(+2.17%)
Jul 28, 2022 10.03 10.20 9.740 10.13 27,120,936 +0.11(+1.10%)
Jul 27, 2022 9.670 10.03 9.500 10.02 29,804,894 +0.62(+6.60%)
Jul 26, 2022 9.660 9.660 9.380 9.400 21,947,880 -0.28(-2.89%)
Jul 25, 2022 9.830 9.850 9.520 9.680 21,474,522 -0.16(-1.63%)
Jul 22, 2022 10.35 10.57 9.730 9.840 38,915,540 -0.65(-6.20%)
Jul 21, 2022 10.37 10.76 10.22 10.49 51,672,680 +0.38(+3.76%)
Jul 20, 2022 9.440 10.20 9.440 10.11 40,825,276 +0.77(+8.24%)
Jul 19, 2022 9.150 9.370 8.890 9.340 28,993,508 +0.31(+3.43%)
Jul 18, 2022 9.250 9.450 9.005 9.030 32,379,152 -0.01(-0.11%)
Jul 15, 2022 9.010 9.120 8.650 9.040 34,918,164 +0.14(+1.57%)
Jul 14, 2022 9.230 9.280 8.850 8.900 26,669,180 -0.38(-4.09%)
Jul 13, 2022 9.220 9.550 9.050 9.280 32,440,202 -0.21(-2.21%)
Jul 12, 2022 9.660 9.960 9.270 9.490 42,750,648 -0.07(-0.73%)
Jul 11, 2022 9.980 9.994 9.530 9.560 34,035,652 -0.61(-6.00%)
Jul 08, 2022 9.920 10.38 9.830 10.17 36,737,100 -0.01(-0.10%)
Jul 07, 2022 9.760 10.28 9.750 10.18 35,651,752 +0.38(+3.88%)
Jul 06, 2022 10.01 10.31 9.740 9.800 54,581,944 -0.27(-2.68%)
Jul 05, 2022 9.140 10.10 9.000 10.07 55,891,180 +0.80(+8.63%)
Jul 01, 2022 9.110 9.430 9.030 9.270 33,551,920 +0.20(+2.21%)
Jun 30, 2022 9.020 9.190 8.720 9.070 33,625,296 -0.16(-1.73%)
Jun 29, 2022 9.350 9.420 9.070 9.230 40,402,160 -0.08(-0.86%)
Jun 28, 2022 9.570 9.880 9.190 9.310 45,646,352 -0.31(-3.22%)
Jun 27, 2022 10.15 10.16 9.510 9.620 44,755,800 -0.57(-5.59%)
Jun 24, 2022 9.530 10.20 9.480 10.19 67,826,064 +0.73(+7.72%)
Jun 23, 2022 9.020 9.500 8.840 9.460 44,584,368 +0.45(+4.99%)
Jun 22, 2022 8.520 9.285 8.450 9.010 43,455,312 +0.30(+3.44%)
Jun 21, 2022 8.590 9.050 8.560 8.710 48,854,528 +0.47(+5.70%)
Jun 17, 2022 7.700 8.330 7.690 8.240 45,828,424 +0.57(+7.43%)
Jun 16, 2022 7.840 7.985 7.580 7.670 36,755,340 -0.45(-5.54%)
Jun 15, 2022 7.920 8.300 7.815 8.120 38,230,744 +0.30(+3.84%)
Jun 14, 2022 7.740 7.980 7.585 7.820 30,532,358 +0.18(+2.36%)
Jun 13, 2022 7.990 8.000 7.500 7.640 40,926,184 -0.62(-7.51%)
Jun 10, 2022 8.480 8.580 8.140 8.260 30,293,244 -0.42(-4.84%)
Jun 09, 2022 9.130 9.160 8.670 8.680 30,568,184 -0.50(-5.45%)
Jun 08, 2022 9.180 9.420 9.090 9.180 29,050,814 +0.05(+0.55%)
Jun 07, 2022 8.890 9.140 8.730 9.130 28,038,136 +0.15(+1.67%)
Jun 06, 2022 9.110 9.210 8.780 8.980 35,089,960 +0.04(+0.45%)
Jun 03, 2022 9.040 9.250 8.860 8.940 36,632,360 -0.36(-3.87%)
Jun 02, 2022 8.540 9.390 8.461 9.300 41,458,556 +0.84(+9.93%)
Jun 01, 2022 8.720 8.979 8.380 8.460 34,439,948 -0.22(-2.53%)
May 31, 2022 8.970 9.100 8.560 8.680 41,661,380 -0.17(-1.92%)
May 27, 2022 8.500 8.850 8.434 8.850 37,064,004 +0.49(+5.86%)
May 26, 2022 7.840 8.400 7.770 8.360 39,721,456 +0.40(+5.03%)
May 25, 2022 7.520 8.018 7.510 7.960 35,017,896 +0.41(+5.43%)
May 24, 2022 7.980 7.990 7.370 7.550 47,173,160 -0.46(-5.74%)
May 23, 2022 8.010 8.170 7.800 8.010 27,707,414 -0.07(-0.87%)
May 20, 2022 8.260 8.400 7.710 8.080 40,786,188 -0.23(-2.77%)
May 19, 2022 7.970 8.581 7.945 8.310 35,759,064 +0.30(+3.75%)
May 18, 2022 8.210 8.430 7.920 8.010 29,247,580 -0.35(-4.19%)
May 17, 2022 8.100 8.460 8.010 8.360 38,586,228 +0.32(+3.98%)
May 16, 2022 8.170 8.430 8.010 8.040 46,131,752 -0.30(-3.60%)
May 13, 2022 7.520 8.350 7.520 8.340 69,242,712 +1.00(+13.62%)
May 12, 2022 6.550 7.380 6.440 7.340 82,095,776 +0.63(+9.39%)
May 11, 2022 7.280 7.540 6.660 6.710 72,826,080 -0.58(-7.96%)
May 10, 2022 7.560 7.703 6.930 7.290 86,859,728 -0.17(-2.28%)
May 09, 2022 7.780 7.850 7.320 7.460 170,655,664 -2.02(-21.31%)
May 06, 2022 10.00 10.05 9.420 9.480 69,691,344 -0.64(-6.32%)
May 05, 2022 10.80 10.80 9.980 10.12 40,492,248 -0.86(-7.83%)
May 04, 2022 10.53 11.01 10.08 10.98 43,207,768 +0.43(+4.08%)
May 03, 2022 10.69 10.98 10.44 10.55 31,343,922 -0.19(-1.77%)
May 02, 2022 10.38 10.76 10.19 10.74 41,183,068 +0.34(+3.27%)
Apr 29, 2022 10.90 11.23 10.36 10.40 30,937,544 -0.55(-5.02%)
Apr 28, 2022 10.69 11.04 10.37 10.95 40,070,240 +0.39(+3.69%)
Apr 27, 2022 11.01 11.20 10.53 10.56 54,471,576 -0.56(-5.04%)
Apr 26, 2022 11.94 12.05 11.10 11.12 38,604,572 -0.99(-8.18%)
Apr 25, 2022 11.83 12.16 11.68 12.11 31,720,966 +0.15(+1.25%)
Apr 22, 2022 12.33 12.73 11.86 11.96 30,386,364 -0.37(-3.00%)
Apr 21, 2022 13.02 13.33 12.22 12.33 31,992,292 -0.46(-3.60%)
Apr 20, 2022 13.08 13.17 12.74 12.79 31,495,448 -0.12(-0.93%)
Apr 19, 2022 12.08 13.02 12.07 12.91 31,728,156 +0.76(+6.26%)
Apr 18, 2022 12.35 12.41 11.88 12.15 25,391,376 -0.27(-2.17%)
Apr 14, 2022 12.92 12.92 12.41 12.42 23,284,144 -0.48(-3.72%)
Apr 13, 2022 12.35 12.94 12.23 12.90 21,135,268 +0.44(+3.53%)
Apr 12, 2022 12.88 13.20 12.43 12.46 26,184,740 -0.20(-1.58%)
Apr 11, 2022 12.45 12.82 12.13 12.66 26,079,986 -0.04(-0.31%)
Apr 08, 2022 12.70 13.05 12.57 12.70 24,962,524 -0.14(-1.09%)
Apr 07, 2022 12.95 13.34 12.48 12.84 34,708,200 -0.16(-1.23%)
Apr 06, 2022 13.52 13.54 12.85 13.00 40,606,476 -0.89(-6.41%)
Apr 05, 2022 14.61 14.86 13.79 13.89 37,646,012 -0.74(-5.06%)
Apr 04, 2022 14.03 14.66 14.02 14.63 40,100,020 +0.80(+5.78%)
Apr 01, 2022 13.77 14.06 13.50 13.83 23,831,634 +0.10(+0.73%)
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%)
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.