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

Datadog Inc Cl A (NQ: DDOG )

120.09 -4.93 (-3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2022 71.26 75.90 70.07 75.78 6,043,537 +3.72(+5.16%)
Nov 29, 2022 73.98 74.14 71.82 72.06 2,598,218 -1.41(-1.92%)
Nov 28, 2022 74.36 75.25 73.19 73.47 2,362,410 -1.37(-1.83%)
Nov 25, 2022 74.67 75.05 72.66 74.84 3,334,588 -0.47(-0.62%)
Nov 23, 2022 72.59 75.98 71.40 75.31 3,471,340 +2.98(+4.12%)
Nov 22, 2022 73.35 73.36 70.47 72.33 5,017,242 -1.02(-1.39%)
Nov 21, 2022 75.12 75.86 73.32 73.35 2,735,902 -3.17(-4.14%)
Nov 18, 2022 80.22 80.82 74.55 76.52 4,767,418 -2.48(-3.14%)
Nov 17, 2022 78.89 81.20 77.50 79.00 3,310,772 -3.44(-4.17%)
Nov 16, 2022 84.50 84.67 81.40 82.44 4,888,171 -3.66(-4.25%)
Nov 15, 2022 82.43 86.88 82.28 86.10 7,187,285 +7.98(+10.22%)
Nov 14, 2022 81.30 81.76 77.53 78.12 4,770,231 -4.23(-5.14%)
Nov 11, 2022 77.01 83.69 76.06 82.35 5,972,924 +5.83(+7.62%)
Nov 10, 2022 76.09 78.69 74.54 76.52 10,426,374 +9.30(+13.84%)
Nov 09, 2022 69.60 69.63 66.45 67.22 3,873,261 -3.27(-4.64%)
Nov 08, 2022 70.20 72.72 67.85 70.49 3,789,548 +1.01(+1.45%)
Nov 07, 2022 71.10 71.39 68.68 69.48 4,579,728 -0.90(-1.28%)
Nov 04, 2022 75.30 75.59 68.70 70.38 8,624,250 -4.63(-6.17%)
Nov 03, 2022 78.80 79.03 74.80 75.01 10,604,544 +0.53(+0.71%)
Nov 02, 2022 79.12 79.24 74.38 74.48 8,662,066 -6.32(-7.82%)
Nov 01, 2022 83.24 84.05 79.50 80.80 3,506,619 +0.29(+0.36%)
Oct 31, 2022 80.88 82.50 79.75 80.51 4,077,354 -0.62(-0.76%)
Oct 28, 2022 78.45 81.40 75.95 81.13 7,762,259 -1.03(-1.25%)
Oct 27, 2022 83.00 84.64 81.38 82.16 4,090,614 +0.66(+0.81%)
Oct 26, 2022 81.58 86.69 80.49 81.50 5,824,398 -7.25(-8.17%)
Oct 25, 2022 82.98 89.04 82.98 88.75 5,496,994 +6.32(+7.67%)
Oct 24, 2022 82.98 82.98 79.37 82.43 2,961,378 +0.28(+0.34%)
Oct 21, 2022 80.90 82.30 77.65 82.15 4,779,918 -0.19(-0.23%)
Oct 20, 2022 81.72 86.22 80.62 82.34 5,594,803 +3.34(+4.23%)
Oct 19, 2022 80.24 80.85 78.06 79.00 2,826,355 -2.78(-3.40%)
Oct 18, 2022 84.82 85.15 81.13 81.78 3,660,723 +0.99(+1.23%)
Oct 17, 2022 79.36 81.99 78.53 80.79 4,398,204 +5.10(+6.74%)
Oct 14, 2022 82.62 83.33 75.53 75.69 4,201,555 -5.21(-6.44%)
Oct 13, 2022 77.34 82.27 75.59 80.90 5,417,297 -1.45(-1.76%)
Oct 12, 2022 82.63 83.60 80.26 82.35 3,260,834 -0.37(-0.45%)
Oct 11, 2022 84.83 85.37 80.43 82.72 3,820,477 -1.30(-1.55%)
Oct 10, 2022 87.61 88.39 81.87 84.02 4,510,621 -4.04(-4.59%)
Oct 07, 2022 90.82 90.90 87.33 88.06 3,011,019 -5.60(-5.98%)
Oct 06, 2022 94.75 97.31 93.10 93.66 2,376,116 -1.45(-1.52%)
Oct 05, 2022 92.87 96.15 90.67 95.11 3,489,737 -0.24(-0.25%)
Oct 04, 2022 94.99 96.87 94.56 95.35 4,951,054 +4.41(+4.85%)
Oct 03, 2022 89.61 91.72 86.55 90.94 3,244,036 +2.16(+2.43%)
Sep 30, 2022 87.86 91.46 86.80 88.78 4,006,114 +1.33(+1.52%)
Sep 29, 2022 87.50 89.12 85.84 87.45 3,242,615 -2.31(-2.57%)
Sep 28, 2022 88.11 90.38 86.94 89.76 3,098,312 +2.02(+2.30%)
Sep 27, 2022 88.14 89.58 86.69 87.74 2,888,169 +1.33(+1.54%)
Sep 26, 2022 87.15 90.07 86.26 86.41 2,728,145 -0.87(-1.00%)
Sep 23, 2022 88.15 89.95 86.09 87.28 5,433,084 -2.16(-2.42%)
Sep 22, 2022 93.92 95.36 89.36 89.44 5,835,200 -5.07(-5.36%)
Sep 21, 2022 95.50 99.42 93.59 94.51 4,184,509 +0.94(+1.00%)
Sep 20, 2022 92.97 95.00 91.87 93.57 2,996,691 -0.23(-0.25%)
Sep 19, 2022 90.35 93.94 90.15 93.80 3,479,909 +2.55(+2.79%)
Sep 16, 2022 91.76 92.11 89.52 91.25 6,118,076 -4.11(-4.31%)
Sep 15, 2022 95.26 100.81 94.59 95.36 5,116,922 -1.67(-1.72%)
Sep 14, 2022 98.34 100.13 96.04 97.03 3,540,231 +0.40(+0.41%)
Sep 13, 2022 97.00 99.14 95.84 96.63 5,023,030 -7.76(-7.43%)
Sep 12, 2022 102.07 104.95 101.62 104.39 4,011,249 +3.85(+3.83%)
Sep 09, 2022 100.00 101.29 99.28 100.54 4,774,868 +2.65(+2.71%)
Sep 08, 2022 94.35 99.42 93.60 97.89 3,678,783 +2.27(+2.37%)
Sep 07, 2022 92.09 96.06 91.16 95.62 2,759,621 +3.29(+3.56%)
Sep 06, 2022 96.63 96.63 92.15 92.33 3,670,515 -4.61(-4.76%)
Sep 02, 2022 99.19 100.60 95.50 96.94 3,771,695 -0.20(-0.21%)
Sep 01, 2022 101.88 101.88 93.20 97.14 7,600,749 -7.81(-7.44%)
Aug 31, 2022 106.58 109.78 103.07 104.95 3,845,451 +0.34(+0.33%)
Aug 30, 2022 106.22 108.21 102.45 104.61 2,425,661 -0.68(-0.65%)
Aug 29, 2022 104.39 108.00 104.26 105.29 2,415,249 -1.44(-1.35%)
Aug 26, 2022 109.83 113.05 106.42 106.73 3,712,384 -3.65(-3.31%)
Aug 25, 2022 109.75 111.78 107.37 110.38 3,788,547 +5.08(+4.82%)
Aug 24, 2022 102.62 106.34 102.21 105.30 2,677,914 +2.31(+2.24%)
Aug 23, 2022 102.55 104.80 101.12 102.99 2,751,293 +1.14(+1.12%)
Aug 22, 2022 102.35 103.89 100.28 101.85 3,979,478 -3.88(-3.67%)
Aug 19, 2022 107.36 107.36 102.98 105.73 4,244,522 -3.72(-3.40%)
Aug 18, 2022 109.29 110.82 108.60 109.45 2,150,372 -0.57(-0.52%)
Aug 17, 2022 111.09 112.21 108.29 110.02 2,908,903 -3.52(-3.10%)
Aug 16, 2022 114.51 114.88 109.57 113.54 4,006,568 -2.66(-2.29%)
Aug 15, 2022 115.25 117.90 113.67 116.20 2,189,880 +0.48(+0.41%)
Aug 12, 2022 116.00 116.15 113.38 115.72 3,434,572 +0.94(+0.82%)
Aug 11, 2022 119.51 120.75 113.84 114.78 4,499,193 -2.98(-2.53%)
Aug 10, 2022 116.46 118.77 116.05 117.76 5,253,170 +8.00(+7.29%)
Aug 09, 2022 110.95 112.01 107.49 109.76 4,858,226 -3.22(-2.85%)
Aug 08, 2022 113.29 119.23 112.31 112.98 5,435,115 -0.31(-0.27%)
Aug 05, 2022 106.20 115.53 106.01 113.29 6,396,080 +2.80(+2.53%)
Aug 04, 2022 103.26 111.54 102.10 110.49 13,690,269 -1.92(-1.71%)
Aug 03, 2022 107.18 113.08 106.55 112.41 5,522,546 +6.04(+5.68%)
Aug 02, 2022 101.10 108.79 100.89 106.37 3,649,600 +2.92(+2.82%)
Aug 01, 2022 99.80 105.53 97.62 103.45 4,756,280 +1.44(+1.41%)
Jul 29, 2022 98.50 102.30 96.87 102.01 6,692,009 +6.29(+6.57%)
Jul 28, 2022 93.32 96.30 91.41 95.72 4,148,582 +1.66(+1.76%)
Jul 27, 2022 90.19 95.02 87.78 94.06 6,819,219 +8.34(+9.73%)
Jul 26, 2022 89.35 89.35 84.46 85.72 5,896,116 -4.77(-5.27%)
Jul 25, 2022 94.00 94.01 89.47 90.49 3,533,817 -3.30(-3.52%)
Jul 22, 2022 100.90 106.21 93.57 93.79 4,743,216 -7.44(-7.35%)
Jul 21, 2022 100.37 102.10 98.55 101.23 3,833,833 +0.35(+0.35%)
Jul 20, 2022 96.23 102.47 95.23 100.88 5,222,915 +7.92(+8.52%)
Jul 19, 2022 92.85 93.40 87.80 92.96 4,746,991 +1.92(+2.11%)
Jul 18, 2022 95.37 96.77 90.80 91.04 4,983,247 -2.56(-2.74%)
Jul 15, 2022 94.65 96.78 92.22 93.60 4,460,754 -0.18(-0.19%)
Jul 14, 2022 96.30 96.49 91.56 93.78 3,205,723 -3.56(-3.66%)
Jul 13, 2022 95.26 101.14 92.13 97.34 4,845,749 +0.02(+0.02%)
Jul 12, 2022 104.69 107.25 95.57 97.32 6,086,396 -6.69(-6.43%)
Jul 11, 2022 106.41 107.09 101.07 104.01 3,211,701 -4.28(-3.95%)
Jul 08, 2022 105.30 111.41 103.22 108.29 3,961,675 +0.59(+0.55%)
Jul 07, 2022 107.53 110.82 106.89 107.70 4,422,477 -0.33(-0.31%)
Jul 06, 2022 108.85 112.58 105.90 108.03 4,086,058 -0.35(-0.32%)
Jul 05, 2022 100.92 110.08 98.06 108.38 6,544,701 +7.33(+7.25%)
Jul 01, 2022 95.25 101.20 95.09 101.05 3,821,775 +5.81(+6.10%)
Jun 30, 2022 97.08 97.59 90.46 95.24 4,416,952 -3.13(-3.18%)
Jun 29, 2022 97.10 100.95 95.12 98.37 3,125,766 +1.05(+1.08%)
Jun 28, 2022 104.80 106.97 96.13 97.32 4,469,848 -7.88(-7.49%)
Jun 27, 2022 106.16 107.91 102.04 105.20 4,218,322 -2.28(-2.12%)
Jun 24, 2022 102.54 107.81 102.25 107.48 6,597,044 +6.88(+6.84%)
Jun 23, 2022 92.54 102.21 91.30 100.60 7,340,774 +9.51(+10.44%)
Jun 22, 2022 88.50 95.15 87.93 91.09 3,656,907 +0.78(+0.86%)
Jun 21, 2022 88.00 93.14 87.15 90.31 4,347,995 +4.68(+5.47%)
Jun 17, 2022 82.31 87.22 81.92 85.63 5,921,906 +3.64(+4.44%)
Jun 16, 2022 85.48 87.79 81.12 81.99 6,015,388 -7.36(-8.24%)
Jun 15, 2022 86.13 91.30 84.00 89.35 8,526,720 +2.24(+2.57%)
Jun 14, 2022 87.45 89.86 84.70 87.11 4,383,718 +0.97(+1.13%)
Jun 13, 2022 90.63 94.11 85.74 86.14 6,708,609 -10.06(-10.46%)
Jun 10, 2022 100.89 100.98 93.81 96.20 5,032,441 -7.44(-7.18%)
Jun 09, 2022 107.33 110.92 103.00 103.64 5,852,020 -3.71(-3.46%)
Jun 08, 2022 106.56 111.82 106.56 107.35 3,668,878 -0.71(-0.66%)
Jun 07, 2022 101.58 110.40 101.17 108.06 4,297,452 +4.90(+4.75%)
Jun 06, 2022 108.38 109.41 102.38 103.16 3,960,310 -2.28(-2.16%)
Jun 03, 2022 106.82 110.95 103.78 105.44 5,764,979 -4.64(-4.22%)
Jun 02, 2022 97.39 116.62 96.20 110.08 15,388,242 +12.58(+12.90%)
Jun 01, 2022 96.84 103.88 95.53 97.50 6,667,112 +2.11(+2.21%)
May 31, 2022 98.16 99.39 93.64 95.39 5,544,551 -2.68(-2.73%)
May 27, 2022 91.02 98.19 90.63 98.07 6,535,342 +8.44(+9.42%)
May 26, 2022 83.21 91.61 82.15 89.63 6,694,238 +0.90(+1.01%)
May 25, 2022 84.69 90.38 83.85 88.73 5,819,772 +2.92(+3.40%)
May 24, 2022 91.93 92.66 84.14 85.81 4,987,036 -8.12(-8.64%)
May 23, 2022 94.53 95.96 90.16 93.93 4,169,970 -0.86(-0.91%)
May 20, 2022 98.52 100.93 90.18 94.79 6,084,044 -1.73(-1.80%)
May 19, 2022 89.83 100.61 88.90 96.53 8,148,232 +8.11(+9.17%)
May 18, 2022 94.13 95.05 84.69 88.42 9,009,991 -6.63(-6.98%)
May 17, 2022 100.38 102.00 87.56 95.05 9,609,114 -2.14(-2.20%)
May 16, 2022 106.83 108.93 96.09 97.19 6,184,042 -11.67(-10.72%)
May 13, 2022 103.15 109.73 101.61 108.86 6,217,049 +10.03(+10.15%)
May 12, 2022 95.50 105.62 92.61 98.83 7,122,647 +0.96(+0.98%)
May 11, 2022 96.13 104.74 94.18 97.87 7,563,939 -0.44(-0.45%)
May 10, 2022 101.35 104.51 92.39 98.31 7,322,644 +0.78(+0.80%)
May 09, 2022 105.10 108.06 96.08 97.53 8,865,196 -12.47(-11.34%)
May 06, 2022 109.75 118.60 101.37 110.00 8,274,782 -1.87(-1.67%)
May 05, 2022 118.00 124.43 106.86 111.87 11,139,881 -7.13(-5.99%)
May 04, 2022 116.07 119.33 104.77 119.00 6,703,408 +4.11(+3.58%)
May 03, 2022 119.07 121.17 112.80 114.89 5,417,285 -5.31(-4.42%)
May 02, 2022 119.94 123.34 116.18 120.20 4,288,848 -0.58(-0.48%)
Apr 29, 2022 126.51 130.66 120.36 120.78 3,902,294 -7.69(-5.99%)
Apr 28, 2022 124.09 130.70 121.00 128.47 3,878,729 +8.03(+6.67%)
Apr 27, 2022 122.61 127.43 119.61 120.44 4,201,113 +1.09(+0.91%)
Apr 26, 2022 121.61 124.79 118.20 119.35 5,969,874 -2.33(-1.91%)
Apr 25, 2022 118.49 124.60 117.95 121.68 9,131,594 +3.28(+2.77%)
Apr 22, 2022 123.41 125.39 117.94 118.40 4,421,660 -3.42(-2.81%)
Apr 21, 2022 133.65 137.44 121.21 121.82 3,134,266 -9.80(-7.45%)
Apr 20, 2022 138.58 138.58 130.20 131.62 2,123,913 -5.66(-4.12%)
Apr 19, 2022 131.43 138.80 129.92 137.28 2,998,897 +6.17(+4.71%)
Apr 18, 2022 135.00 135.59 127.06 131.11 2,211,632 -4.93(-3.62%)
Apr 14, 2022 142.67 142.85 135.35 136.04 2,311,097 -6.83(-4.78%)
Apr 13, 2022 134.95 144.42 134.75 142.87 2,855,043 +7.37(+5.44%)
Apr 12, 2022 140.00 145.19 134.80 135.50 2,990,983 +0.41(+0.30%)
Apr 11, 2022 131.63 137.87 130.69 135.09 2,726,731 +0.80(+0.60%)
Apr 08, 2022 134.79 137.28 132.13 134.29 2,377,207 -2.95(-2.15%)
Apr 07, 2022 136.11 140.75 132.86 137.24 2,340,450 -0.03(-0.02%)
Apr 06, 2022 142.43 143.38 134.05 137.27 4,048,501 -9.63(-6.56%)
Apr 05, 2022 156.85 157.37 143.91 146.90 4,436,923 -9.66(-6.17%)
Apr 04, 2022 154.03 159.00 153.27 156.56 2,675,430 +3.06(+1.99%)
Apr 01, 2022 150.98 156.42 149.89 153.50 3,290,098 +2.03(+1.34%)
Mar 31, 2022 150.73 156.16 148.01 151.47 3,877,463 +1.81(+1.21%)
Mar 30, 2022 153.00 158.24 148.54 149.66 3,238,977 -5.75(-3.70%)
Mar 29, 2022 153.96 157.35 148.83 155.41 6,682,195 +6.06(+4.06%)
Mar 28, 2022 146.36 151.32 143.51 149.35 2,365,566 +2.51(+1.71%)
Mar 25, 2022 152.00 153.19 142.03 146.84 2,761,252 -5.37(-3.53%)
Mar 24, 2022 147.94 152.47 143.75 152.21 2,786,845 +5.77(+3.94%)
Mar 23, 2022 145.50 152.62 142.02 146.44 2,969,277 -2.21(-1.49%)
Mar 22, 2022 142.19 151.92 140.49 148.65 4,633,622 +8.51(+6.07%)
Mar 21, 2022 142.89 145.47 134.63 140.14 3,766,143 -5.62(-3.86%)
Mar 18, 2022 136.44 147.94 135.76 145.76 4,945,933 +8.02(+5.82%)
Mar 17, 2022 131.29 139.00 130.25 137.74 3,041,078 +5.50(+4.16%)
Mar 16, 2022 123.96 135.50 122.73 132.24 5,702,210 +11.30(+9.34%)
Mar 15, 2022 120.36 121.86 115.54 120.94 3,475,482 +2.18(+1.84%)
Mar 14, 2022 127.00 127.00 113.89 118.76 6,697,664 -8.26(-6.50%)
Mar 11, 2022 142.43 142.46 126.28 127.02 4,354,638 -13.14(-9.38%)
Mar 10, 2022 139.63 135.95 140.16 3,090,221 -2.67(-1.87%)
Mar 09, 2022 133.15 143.62 131.72 142.83 6,417,440 +15.70(+12.35%)
Mar 08, 2022 129.99 132.16 121.15 127.13 6,631,610 -2.98(-2.29%)
Mar 07, 2022 144.44 144.89 128.96 130.11 6,756,235 -12.08(-8.50%)
Mar 04, 2022 149.00 151.19 140.60 142.19 3,764,514 -6.27(-4.22%)
Mar 03, 2022 159.58 160.69 145.94 148.46 5,394,930 -16.02(-9.74%)
Mar 02, 2022 159.00 165.02 153.62 164.48 3,380,727 +4.51(+2.82%)
Mar 01, 2022 160.24 166.99 158.19 159.97 3,668,334 -1.14(-0.71%)
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%)
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.