Skip to main content

Doordash Inc Cl A (NY: DASH )

54.25 +3.73 (+7.38%)
Streaming Delayed Price Updated: 11:50 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 62.00 62.36 59.48 59.90 4,311,303 -1.52(-2.47%)
Aug 30, 2022 61.99 62.66 59.61 61.42 3,709,405 +0.86(+1.42%)
Aug 29, 2022 60.59 64.00 60.00 60.56 6,715,587 -1.10(-1.78%)
Aug 26, 2022 64.81 65.59 60.90 61.66 3,524,099 -3.29(-5.07%)
Aug 25, 2022 65.22 65.39 63.38 64.95 2,804,892 +0.83(+1.29%)
Aug 24, 2022 63.38 65.90 63.00 64.12 3,741,693 +0.50(+0.79%)
Aug 23, 2022 64.14 65.60 63.18 63.62 3,419,313 +0.29(+0.46%)
Aug 22, 2022 64.05 65.62 62.10 63.33 6,974,152 -1.66(-2.55%)
Aug 19, 2022 64.27 65.58 62.70 64.99 5,561,380 -1.71(-2.56%)
Aug 18, 2022 67.57 68.13 66.09 66.70 3,737,190 -1.48(-2.17%)
Aug 17, 2022 72.03 72.03 67.36 68.18 8,516,238 -5.39(-7.33%)
Aug 16, 2022 77.40 77.44 73.30 73.57 5,368,591 -4.19(-5.39%)
Aug 15, 2022 76.44 78.69 76.32 77.76 3,074,031 +0.39(+0.50%)
Aug 12, 2022 77.81 78.90 76.09 77.37 7,085,830 -0.52(-0.67%)
Aug 11, 2022 81.64 84.19 77.53 77.89 5,566,130 -2.71(-3.36%)
Aug 10, 2022 76.24 81.30 75.76 80.60 8,833,688 +7.57(+10.37%)
Aug 09, 2022 74.40 74.51 70.46 73.03 6,705,665 -2.51(-3.32%)
Aug 08, 2022 81.04 83.86 74.87 75.54 8,725,518 -4.75(-5.92%)
Aug 05, 2022 84.16 87.00 79.50 80.29 18,313,100 -1.07(-1.32%)
Aug 04, 2022 80.95 82.39 78.91 81.36 10,162,315 +1.86(+2.34%)
Aug 03, 2022 77.00 80.00 76.68 79.50 7,596,287 +3.76(+4.96%)
Aug 02, 2022 74.32 77.64 74.09 75.74 7,103,286 +3.71(+5.15%)
Aug 01, 2022 68.40 72.31 66.71 72.03 4,976,112 +2.28(+3.27%)
Jul 29, 2022 68.62 70.53 68.02 69.75 4,292,294 -0.32(-0.46%)
Jul 28, 2022 71.00 71.72 66.63 70.07 5,752,462 -1.35(-1.89%)
Jul 27, 2022 70.76 71.99 68.45 71.42 3,456,482 +2.72(+3.96%)
Jul 26, 2022 70.01 70.27 67.13 68.70 3,493,625 -3.06(-4.26%)
Jul 25, 2022 73.12 73.23 70.35 71.76 2,845,615 -1.69(-2.30%)
Jul 22, 2022 79.01 79.37 72.05 73.45 5,978,249 -4.16(-5.36%)
Jul 21, 2022 76.40 77.81 73.88 77.61 5,053,809 +0.44(+0.57%)
Jul 20, 2022 75.05 78.20 72.21 77.17 4,616,077 +3.43(+4.65%)
Jul 19, 2022 74.00 75.11 72.35 73.74 3,211,833 +1.30(+1.79%)
Jul 18, 2022 71.78 75.80 71.74 72.44 4,700,272 +2.34(+3.34%)
Jul 15, 2022 71.40 71.50 67.68 70.10 3,614,147 +0.77(+1.11%)
Jul 14, 2022 71.24 71.67 68.34 69.33 4,479,135 -2.41(-3.36%)
Jul 13, 2022 68.35 74.20 68.01 71.74 3,847,682 +0.61(+0.86%)
Jul 12, 2022 72.08 73.92 70.40 71.13 2,947,548 -0.19(-0.27%)
Jul 11, 2022 74.19 74.59 70.74 71.32 3,599,269 -3.64(-4.86%)
Jul 08, 2022 74.20 77.42 72.56 74.96 4,922,189 -1.04(-1.37%)
Jul 07, 2022 69.33 76.00 68.18 76.00 6,472,864 +6.64(+9.57%)
Jul 06, 2022 67.79 70.00 66.88 69.36 14,981,718 -5.54(-7.40%)
Jul 05, 2022 66.22 75.06 65.69 74.90 6,568,715 +6.95(+10.23%)
Jul 01, 2022 65.05 69.33 65.05 67.95 4,234,385 +3.78(+5.89%)
Jun 30, 2022 66.32 66.71 60.52 64.17 5,381,043 -3.25(-4.82%)
Jun 29, 2022 66.07 68.07 64.58 67.42 2,905,904 -0.03(-0.04%)
Jun 28, 2022 71.24 73.05 67.18 67.45 3,409,961 -3.75(-5.27%)
Jun 27, 2022 74.25 74.64 70.07 71.20 3,442,946 -2.91(-3.93%)
Jun 24, 2022 72.00 74.88 70.76 74.11 9,848,795 +3.84(+5.46%)
Jun 23, 2022 66.12 70.64 65.04 70.27 4,250,405 +5.12(+7.86%)
Jun 22, 2022 62.00 66.80 61.64 65.15 5,854,815 +2.08(+3.30%)
Jun 21, 2022 62.82 66.03 62.81 63.07 4,529,379 +1.38(+2.24%)
Jun 17, 2022 58.10 62.80 58.10 61.69 7,727,953 +3.31(+5.67%)
Jun 16, 2022 59.82 60.50 56.67 58.38 6,051,134 -5.24(-8.24%)
Jun 15, 2022 59.24 64.71 59.24 63.62 6,284,705 +5.16(+8.83%)
Jun 14, 2022 58.70 60.29 57.31 58.46 4,935,770 +0.08(+0.14%)
Jun 13, 2022 58.57 60.22 57.96 58.38 5,613,894 -3.80(-6.11%)
Jun 10, 2022 66.28 66.75 61.23 62.18 6,786,020 -6.47(-9.42%)
Jun 09, 2022 72.05 72.47 68.24 68.65 5,552,082 -5.14(-6.97%)
Jun 08, 2022 70.00 74.74 69.25 73.79 6,004,270 +3.86(+5.52%)
Jun 07, 2022 68.50 70.22 67.72 69.93 4,130,044 -0.02(-0.03%)
Jun 06, 2022 70.60 71.62 67.80 69.95 5,235,001 +1.91(+2.81%)
Jun 03, 2022 68.90 71.11 66.65 68.04 5,572,511 -4.93(-6.76%)
Jun 02, 2022 70.20 73.06 67.74 72.97 8,604,141 +1.02(+1.42%)
Jun 01, 2022 77.20 77.44 69.70 71.95 8,704,705 -4.96(-6.45%)
May 31, 2022 78.80 81.44 75.50 76.91 8,811,245 -1.18(-1.51%)
May 27, 2022 75.60 79.11 75.33 78.09 4,755,098 +4.40(+5.97%)
May 26, 2022 68.51 75.00 68.20 73.69 5,183,872 +5.21(+7.61%)
May 25, 2022 61.36 69.49 61.36 68.48 5,306,552 +5.82(+9.29%)
May 24, 2022 67.30 67.50 60.91 62.66 5,179,209 -5.15(-7.59%)
May 23, 2022 65.00 67.95 63.15 67.81 4,384,196 +1.58(+2.39%)
May 20, 2022 69.21 69.98 60.63 66.23 8,866,378 -0.72(-1.08%)
May 19, 2022 64.00 69.00 61.22 66.95 7,101,634 +3.32(+5.22%)
May 18, 2022 67.10 68.45 63.00 63.63 4,190,160 -5.75(-8.29%)
May 17, 2022 69.02 71.17 67.43 69.38 6,885,544 +3.59(+5.46%)
May 16, 2022 71.50 73.55 65.58 65.79 6,332,479 -7.92(-10.74%)
May 13, 2022 70.28 76.50 68.46 73.71 9,432,123 +8.12(+12.38%)
May 12, 2022 58.88 70.84 57.60 65.59 12,162,604 +6.08(+10.22%)
May 11, 2022 66.23 69.08 58.39 59.51 9,033,712 -9.02(-13.16%)
May 10, 2022 67.46 69.94 62.03 68.53 9,447,425 +4.35(+6.78%)
May 09, 2022 69.02 71.70 63.32 64.18 10,898,169 -7.93(-11.00%)
May 06, 2022 72.56 77.00 63.11 72.11 19,772,388 -1.04(-1.42%)
May 05, 2022 78.12 78.43 70.04 73.15 11,383,868 -8.49(-10.40%)
May 04, 2022 76.40 82.27 70.50 81.64 9,942,697 +2.46(+3.11%)
May 03, 2022 81.39 83.46 78.84 79.18 3,947,208 -3.08(-3.74%)
May 02, 2022 81.62 85.37 78.79 82.26 4,814,428 +0.83(+1.02%)
Apr 29, 2022 84.63 89.73 81.27 81.43 3,151,516 -5.96(-6.82%)
Apr 28, 2022 84.95 88.45 82.69 87.39 4,835,864 +5.17(+6.29%)
Apr 27, 2022 84.47 87.85 81.34 82.22 3,383,487 -2.04(-2.42%)
Apr 26, 2022 90.79 91.43 83.58 84.26 7,281,538 -6.99(-7.66%)
Apr 25, 2022 88.00 93.17 87.02 91.25 7,969,230 +2.25(+2.53%)
Apr 22, 2022 91.49 95.50 88.69 89.00 5,625,043 -2.95(-3.21%)
Apr 21, 2022 101.86 91.16 91.95 5,472,948 -8.19(-8.18%)
Apr 20, 2022 107.65 107.65 99.05 100.14 4,396,359 -6.37(-5.98%)
Apr 19, 2022 103.10 108.49 101.00 106.51 2,860,767 +3.41(+3.31%)
Apr 18, 2022 106.46 108.00 99.22 103.10 3,513,469 -6.21(-5.68%)
Apr 14, 2022 109.91 112.48 107.82 109.31 2,150,431 -1.45(-1.31%)
Apr 13, 2022 103.86 112.14 102.83 110.76 2,747,840 +6.34(+6.07%)
Apr 12, 2022 107.74 112.75 103.78 104.42 2,897,715 -0.30(-0.29%)
Apr 11, 2022 104.22 105.86 101.54 104.72 4,886,362 -1.70(-1.60%)
Apr 08, 2022 109.00 111.88 105.31 106.42 3,239,135 -4.49(-4.05%)
Apr 07, 2022 112.65 116.18 107.28 110.91 4,238,043 -2.69(-2.37%)
Apr 06, 2022 115.19 115.19 106.59 113.60 3,922,559 -4.60(-3.89%)
Apr 05, 2022 127.65 127.96 115.70 118.20 4,732,105 -9.01(-7.08%)
Apr 04, 2022 122.56 130.20 121.96 127.21 3,647,367 +6.31(+5.22%)
Apr 01, 2022 118.80 121.97 117.25 120.90 2,627,131 +3.71(+3.17%)
Mar 31, 2022 117.73 120.32 115.26 117.19 3,021,800 -1.04(-0.88%)
Mar 30, 2022 122.30 129.24 113.40 118.23 7,442,798 -5.32(-4.31%)
Mar 29, 2022 116.85 125.11 115.46 123.55 5,657,818 +9.12(+7.97%)
Mar 28, 2022 106.66 115.11 104.86 114.43 3,364,067 +9.14(+8.68%)
Mar 25, 2022 113.94 114.05 104.17 105.29 5,744,227 -9.59(-8.35%)
Mar 24, 2022 114.49 115.66 108.59 114.88 2,935,097 +0.54(+0.47%)
Mar 23, 2022 108.00 116.81 107.16 114.34 3,635,213 +3.09(+2.78%)
Mar 22, 2022 105.92 112.82 105.19 111.25 3,824,819 +4.15(+3.87%)
Mar 21, 2022 103.24 108.40 102.37 107.10 5,776,358 -0.19(-0.18%)
Mar 18, 2022 97.15 107.56 96.88 107.29 7,925,166 +11.20(+11.66%)
Mar 17, 2022 88.20 96.83 87.88 96.09 5,037,483 +5.59(+6.18%)
Mar 16, 2022 83.20 90.78 83.00 90.50 6,034,209 +10.73(+13.45%)
Mar 15, 2022 76.02 80.77 76.00 79.77 6,095,236 +3.71(+4.88%)
Mar 14, 2022 84.90 86.09 74.32 76.06 9,857,607 -10.91(-12.54%)
Mar 11, 2022 92.63 94.79 86.48 86.97 3,621,248 -2.68(-2.99%)
Mar 10, 2022 90.00 87.24 89.65 4,826,785 -2.19(-2.38%)
Mar 09, 2022 86.96 93.61 86.96 91.84 4,901,085 +6.83(+8.03%)
Mar 08, 2022 80.36 87.22 77.32 85.01 6,795,127 +5.15(+6.45%)
Mar 07, 2022 92.73 93.21 79.11 79.86 7,710,464 -10.00(-11.13%)
Mar 04, 2022 101.63 102.00 88.08 89.86 7,376,814 -11.82(-11.62%)
Mar 03, 2022 102.40 105.15 99.82 101.68 4,791,251 -1.94(-1.87%)
Mar 02, 2022 103.60 104.32 100.00 103.62 3,296,524 +1.19(+1.16%)
Mar 01, 2022 103.99 105.05 100.40 102.43 3,086,883 -2.52(-2.40%)
Feb 28, 2022 101.03 105.88 97.56 104.95 4,227,280 +4.61(+4.59%)
Feb 25, 2022 97.70 100.90 96.47 100.34 3,638,694 -0.08(-0.08%)
Feb 24, 2022 86.88 100.92 85.18 100.42 6,631,508 +9.87(+10.90%)
Feb 23, 2022 94.17 96.10 89.30 90.55 5,643,261 -2.62(-2.81%)
Feb 22, 2022 95.00 102.89 89.52 93.17 11,616,609 -3.04(-3.16%)
Feb 18, 2022 96.21 0 -8.82(-8.40%)
Feb 17, 2022 115.60 116.00 100.53 105.03 47,387,796 +10.14(+10.69%)
Feb 16, 2022 99.79 100.20 93.55 94.89 11,191,294 -6.92(-6.80%)
Feb 15, 2022 99.52 101.99 95.75 101.81 3,764,747 +4.70(+4.84%)
Feb 14, 2022 95.44 99.60 94.75 97.11 3,472,315 +2.10(+2.21%)
Feb 11, 2022 98.71 101.39 93.61 95.01 3,382,311 -2.80(-2.86%)
Feb 10, 2022 99.09 105.87 96.51 97.81 8,772,066 -10.32(-9.54%)
Feb 09, 2022 102.33 109.72 102.15 108.13 5,293,321 +7.62(+7.58%)
Feb 08, 2022 95.29 101.18 94.80 100.51 2,912,743 +2.60(+2.66%)
Feb 07, 2022 97.59 101.95 95.31 97.91 2,901,998 -0.58(-0.59%)
Feb 04, 2022 93.53 101.34 93.09 98.49 4,113,959 +6.20(+6.72%)
Feb 03, 2022 100.23 91.96 92.29 6,613,235 -11.88(-11.40%)
Feb 02, 2022 116.18 116.27 102.81 104.17 3,911,234 -10.45(-9.12%)
Feb 01, 2022 112.40 117.01 110.26 114.62 3,994,642 +1.13(+1.00%)
Jan 31, 2022 104.89 114.97 113.49 4,764,709 +9.82(+9.47%)
Jan 28, 2022 99.30 105.06 92.78 103.67 6,934,051 +7.58(+7.89%)
Jan 27, 2022 103.15 106.18 95.88 96.09 5,100,617 -5.38(-5.30%)
Jan 26, 2022 113.00 113.71 99.35 101.47 6,600,509 -7.92(-7.24%)
Jan 25, 2022 113.00 114.40 106.27 109.39 4,876,161 -7.96(-6.78%)
Jan 24, 2022 112.04 119.05 106.28 117.35 5,587,300 +0.40(+0.34%)
Jan 21, 2022 126.03 126.41 116.25 116.95 5,115,878 -9.83(-7.75%)
Jan 20, 2022 134.13 136.85 126.38 126.78 2,895,790 -4.98(-3.78%)
Jan 19, 2022 128.40 133.02 125.60 131.76 4,207,187 +3.18(+2.47%)
Jan 18, 2022 129.85 131.11 125.05 128.58 5,135,152 -2.95(-2.24%)
Jan 14, 2022 131.53 0 -0.25(-0.19%)
Jan 13, 2022 139.68 140.93 131.56 131.78 3,700,375 -8.88(-6.31%)
Jan 12, 2022 148.34 152.50 140.56 140.66 4,764,228 -2.98(-2.07%)
Jan 11, 2022 133.56 144.95 132.25 143.64 5,751,279 +10.19(+7.64%)
Jan 10, 2022 129.97 133.57 121.49 133.45 6,007,865 +1.18(+0.89%)
Jan 07, 2022 136.57 138.87 130.00 132.27 3,173,183 -5.01(-3.65%)
Jan 06, 2022 127.43 140.75 126.06 137.28 7,192,959 +9.31(+7.28%)
Jan 05, 2022 134.49 139.39 127.69 127.97 3,760,492 -7.94(-5.84%)
Jan 04, 2022 143.14 143.86 131.76 135.91 5,059,416 -9.43(-6.49%)
Jan 03, 2022 149.61 150.16 144.69 145.34 2,622,348 -3.56(-2.39%)
Dec 31, 2021 151.63 152.87 147.95 148.90 2,297,898 -3.48(-2.28%)
Dec 30, 2021 150.31 155.50 149.50 152.38 1,909,737 +2.27(+1.51%)
Dec 29, 2021 152.60 153.68 144.62 150.11 2,627,130 -3.45(-2.25%)
Dec 28, 2021 156.00 157.46 152.60 153.56 2,065,613 -2.48(-1.59%)
Dec 27, 2021 153.26 156.27 152.95 156.04 1,724,733 +2.36(+1.54%)
Dec 23, 2021 148.47 154.74 146.94 153.68 1,915,813 +4.44(+2.98%)
Dec 22, 2021 149.99 150.60 144.40 149.24 2,384,095 -2.37(-1.56%)
Dec 21, 2021 150.00 152.94 147.00 151.61 1,392,015 +3.54(+2.39%)
Dec 20, 2021 146.14 150.81 145.50 148.07 1,698,552 -0.74(-0.50%)
Dec 17, 2021 143.04 150.11 139.00 148.81 5,465,611 +4.37(+3.03%)
Dec 16, 2021 157.00 157.00 143.31 144.44 3,986,256 -11.80(-7.55%)
Dec 15, 2021 154.19 157.89 147.28 156.24 2,893,955 -0.19(-0.12%)
Dec 14, 2021 152.80 159.64 150.02 156.43 3,514,089 +1.18(+0.76%)
Dec 13, 2021 156.70 158.42 149.00 155.25 4,108,112 -2.75(-1.74%)
Dec 10, 2021 165.00 171.08 157.60 158.00 2,937,792 -6.86(-4.16%)
Dec 09, 2021 167.61 168.54 162.83 164.86 3,361,076 -4.07(-2.41%)
Dec 08, 2021 163.00 170.89 159.43 168.93 2,608,334 +5.47(+3.35%)
Dec 07, 2021 165.77 167.30 158.80 163.46 4,729,886 +1.92(+1.19%)
Dec 06, 2021 156.16 163.15 155.39 161.54 4,702,062 +3.83(+2.43%)
Dec 03, 2021 162.21 163.00 149.57 157.71 5,274,375 -8.41(-5.06%)
Dec 02, 2021 163.51 168.36 160.29 166.12 3,865,767 +4.50(+2.78%)
Dec 01, 2021 183.00 185.28 160.88 161.62 4,871,136 -17.15(-9.59%)
Nov 30, 2021 182.48 186.00 174.41 178.77 6,673,555 -4.24(-2.32%)
Nov 29, 2021 186.55 188.97 178.13 183.01 4,792,827 -4.91(-2.61%)
Nov 26, 2021 187.90 188.99 181.36 187.92 3,231,439 +2.99(+1.62%)
Nov 24, 2021 181.10 189.97 177.65 184.93 4,357,767 +0.62(+0.34%)
Nov 23, 2021 193.81 199.36 182.81 184.31 4,971,923 -17.15(-8.51%)
Nov 22, 2021 217.95 217.95 189.36 201.46 7,043,192 -13.79(-6.41%)
Nov 19, 2021 234.79 235.00 214.79 215.25 2,820,553 -13.56(-5.93%)
Nov 18, 2021 226.44 228.93 225.56 228.81 2,327,372 -0.65(-0.28%)
Nov 17, 2021 235.00 235.75 225.57 229.46 3,292,032 -5.19(-2.21%)
Nov 16, 2021 237.06 242.51 234.26 234.65 2,621,065 -8.07(-3.32%)
Nov 15, 2021 247.52 257.25 241.21 242.72 5,231,206 -3.25(-1.32%)
Nov 12, 2021 227.87 249.50 227.51 245.97 7,368,678 +18.55(+8.16%)
Nov 11, 2021 219.26 233.08 218.24 227.42 6,118,304 +13.18(+6.15%)
Nov 10, 2021 223.58 214.24 13,690,570 +22.23(+11.58%)
Nov 09, 2021 196.40 198.75 187.35 192.01 5,433,276 -1.14(-0.59%)
Nov 08, 2021 199.40 202.87 191.86 193.15 2,678,193 -5.53(-2.78%)
Nov 05, 2021 204.35 208.27 198.36 198.68 2,900,928 -8.76(-4.22%)
Nov 04, 2021 207.25 209.58 204.27 207.44 1,386,685 +1.42(+0.69%)
Nov 03, 2021 200.05 206.69 197.90 206.02 2,177,542 +6.83(+3.43%)
Nov 02, 2021 198.26 201.38 196.26 199.19 2,135,585 +1.25(+0.63%)
Nov 01, 2021 195.01 198.85 195.41 197.94 2,590,355 +3.14(+1.61%)
Oct 29, 2021 196.01 198.80 194.13 194.80 1,930,763 -1.20(-0.61%)
Oct 28, 2021 197.93 199.65 194.54 196.00 3,115,073 -2.95(-1.48%)
Oct 27, 2021 199.72 203.00 195.93 198.95 5,179,701 -13.98(-6.57%)
Oct 26, 2021 217.63 212.93 847,163 -3.40(-1.57%)
Oct 25, 2021 215.00 220.61 214.07 216.33 1,123,846 +2.50(+1.17%)
Oct 22, 2021 218.00 218.44 212.39 213.83 806,234 -4.99(-2.28%)
Oct 21, 2021 214.83 220.27 212.81 218.82 903,813 +3.14(+1.46%)
Oct 20, 2021 214.75 217.85 213.56 215.68 1,086,680 +2.35(+1.10%)
Oct 19, 2021 218.28 215.37 211.08 213.33 973,375 -2.04(-0.95%)
Oct 18, 2021 214.62 215.99 213.26 215.37 956,325 +1.30(+0.61%)
Oct 15, 2021 213.51 217.55 212.48 214.07 1,169,475 +1.64(+0.77%)
Oct 14, 2021 207.00 213.94 205.88 212.43 1,341,339 +7.01(+3.41%)
Oct 13, 2021 200.00 206.38 198.73 205.42 1,281,269 +6.42(+3.23%)
Oct 12, 2021 202.93 204.35 198.66 199.00 2,371,799 +3.70(+1.89%)
Oct 11, 2021 203.43 204.41 194.54 195.30 1,511,422 -9.12(-4.46%)
Oct 08, 2021 204.90 207.99 204.15 204.42 892,149 -0.50(-0.24%)
Oct 07, 2021 209.31 210.25 204.58 204.92 1,081,365 -0.34(-0.17%)
Oct 06, 2021 198.73 205.40 198.19 205.26 2,257,025 +5.76(+2.89%)
Oct 05, 2021 199.83 202.93 198.92 199.50 1,137,112 +1.82(+0.92%)
Oct 04, 2021 201.14 203.62 196.86 197.68 1,556,957 -6.31(-3.09%)
Oct 01, 2021 208.46 209.77 200.68 203.99 1,666,532 -1.99(-0.97%)
Sep 30, 2021 205.99 208.49 203.24 205.98 1,565,728 +0.15(+0.07%)
Sep 29, 2021 207.49 210.00 205.38 205.83 1,397,003 -0.49(-0.24%)
Sep 28, 2021 213.51 214.49 204.55 206.32 2,199,174 -10.41(-4.80%)
Sep 27, 2021 218.22 219.45 212.78 216.73 1,671,577 -3.79(-1.72%)
Sep 24, 2021 219.98 225.42 217.83 220.52 4,377,866 +3.52(+1.62%)
Sep 23, 2021 220.04 220.50 211.71 217.00 2,710,812 -0.66(-0.30%)
Sep 22, 2021 221.35 221.60 215.82 217.66 2,170,242 -3.70(-1.67%)
Sep 21, 2021 222.33 224.34 217.50 221.36 3,250,106 +1.04(+0.47%)
Sep 20, 2021 219.24 226.57 217.32 220.32 3,654,140 -2.59(-1.16%)
Sep 17, 2021 223.03 227.40 220.00 222.91 14,850,884 +1.41(+0.64%)
Sep 16, 2021 217.04 225.45 216.60 221.50 5,786,507 +11.65(+5.55%)
Sep 15, 2021 204.89 211.48 203.59 209.85 3,371,584 +6.52(+3.21%)
Sep 14, 2021 205.90 211.70 203.10 203.33 4,007,439 -5.31(-2.55%)
Sep 13, 2021 208.62 212.14 203.66 208.64 2,852,662 -1.73(-0.82%)
Sep 10, 2021 209.00 214.25 206.81 210.37 3,307,709 +2.63(+1.27%)
Sep 09, 2021 201.77 210.14 200.80 207.74 4,113,078 +6.82(+3.39%)
Sep 08, 2021 195.26 203.64 194.75 200.92 3,581,702 +3.80(+1.93%)
Sep 07, 2021 195.00 199.50 192.16 197.12 3,123,447 +3.66(+1.89%)
Sep 03, 2021 191.00 194.12 190.00 193.46 1,255,448 +1.74(+0.91%)
Sep 02, 2021 192.00 193.50 189.26 191.72 1,915,188 -0.08(-0.04%)
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.