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

Futu Holdings Ltd ADR (NQ: FUTU )

64.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2022 35.18 35.90 32.40 32.56 9,947,728 -4.84(-12.94%)
Mar 30, 2022 38.42 39.35 37.09 37.40 5,300,312 -1.10(-2.86%)
Mar 29, 2022 39.05 41.03 38.40 38.50 6,285,332 +0.74(+1.96%)
Mar 28, 2022 38.09 38.91 36.34 37.76 4,883,307 +0.53(+1.42%)
Mar 25, 2022 38.00 38.66 36.80 37.23 6,329,360 -3.22(-7.96%)
Mar 24, 2022 41.65 42.20 38.80 40.45 5,956,449 -1.28(-3.07%)
Mar 23, 2022 39.66 45.05 39.18 41.73 10,448,627 +0.73(+1.78%)
Mar 22, 2022 39.73 41.17 38.21 41.00 9,567,739 +3.40(+9.04%)
Mar 21, 2022 38.05 39.66 36.71 37.60 9,289,091 -3.09(-7.59%)
Mar 18, 2022 35.40 42.90 35.30 40.69 22,944,900 +5.76(+16.49%)
Mar 17, 2022 34.21 35.76 32.25 34.93 9,927,299 -1.70(-4.64%)
Mar 16, 2022 33.80 37.37 30.60 36.63 26,552,268 +10.38(+39.54%)
Mar 15, 2022 23.81 27.50 23.81 26.25 18,659,812 +1.86(+7.63%)
Mar 14, 2022 22.78 26.37 21.23 24.39 19,213,878 -1.35(-5.24%)
Mar 11, 2022 29.87 30.30 24.05 25.74 18,112,618 -2.47(-8.76%)
Mar 10, 2022 31.48 31.52 27.34 28.21 12,609,545 -5.32(-15.87%)
Mar 09, 2022 33.21 35.11 32.93 33.53 4,074,091 +1.60(+5.01%)
Mar 08, 2022 31.80 33.47 30.63 31.93 4,951,411 +0.32(+1.01%)
Mar 07, 2022 32.67 34.46 31.32 31.61 4,948,591 -1.96(-5.84%)
Mar 04, 2022 36.80 37.39 33.08 33.57 5,943,925 -2.94(-8.05%)
Mar 03, 2022 39.54 39.71 36.22 36.51 5,355,575 -2.73(-6.96%)
Mar 02, 2022 41.27 41.38 38.50 39.24 2,973,552 -2.02(-4.90%)
Mar 01, 2022 42.60 44.16 41.05 41.26 2,176,898 -1.49(-3.49%)
Feb 28, 2022 40.97 44.17 40.61 42.75 2,893,222 +1.27(+3.06%)
Feb 25, 2022 41.27 41.80 40.02 41.48 2,835,803 +0.70(+1.72%)
Feb 24, 2022 37.48 40.84 37.03 40.78 4,327,583 +1.23(+3.11%)
Feb 23, 2022 41.65 42.20 39.45 39.55 3,411,115 -0.97(-2.39%)
Feb 22, 2022 41.24 42.75 40.31 40.52 2,885,906 -2.26(-5.28%)
Feb 18, 2022 42.78 0 -1.50(-3.39%)
Feb 17, 2022 45.50 47.04 43.60 44.28 3,047,028 -1.36(-2.98%)
Feb 16, 2022 46.20 47.02 44.87 45.64 2,665,414 -0.20(-0.44%)
Feb 15, 2022 46.00 46.00 44.69 45.84 2,622,148 +1.72(+3.90%)
Feb 14, 2022 44.55 45.68 43.81 44.12 2,570,068 -1.71(-3.73%)
Feb 11, 2022 45.77 47.46 45.02 45.83 3,494,170 +0.85(+1.89%)
Feb 10, 2022 44.47 48.34 44.38 44.98 5,490,890 -0.62(-1.36%)
Feb 09, 2022 45.37 46.30 44.18 45.60 3,368,080 +1.57(+3.57%)
Feb 08, 2022 40.35 45.00 39.88 44.03 3,562,809 +2.75(+6.66%)
Feb 07, 2022 41.89 43.65 41.08 41.28 2,262,797 -0.55(-1.31%)
Feb 04, 2022 42.31 42.79 41.30 41.83 1,931,474 +0.38(+0.92%)
Feb 03, 2022 41.57 41.45 2,411,516 -0.87(-2.06%)
Feb 02, 2022 43.98 44.01 41.40 42.32 2,302,552 -1.65(-3.75%)
Feb 01, 2022 43.53 44.48 41.72 43.97 3,804,983 +4.88(+12.48%)
Jan 28, 2022 38.02 39.30 36.40 39.09 4,895,910 +0.69(+1.80%)
Jan 27, 2022 39.82 40.38 38.14 38.40 4,007,937 -1.39(-3.49%)
Jan 26, 2022 43.81 44.14 39.28 39.79 4,549,873 -3.16(-7.36%)
Jan 25, 2022 42.10 44.48 41.25 42.95 2,984,155 -0.30(-0.69%)
Jan 24, 2022 42.70 43.28 40.07 43.25 7,444,137 -2.16(-4.76%)
Jan 21, 2022 47.97 48.70 44.70 45.41 8,472,565 -3.60(-7.35%)
Jan 20, 2022 51.52 51.68 48.12 49.01 8,009,799 +0.51(+1.05%)
Jan 19, 2022 48.00 49.30 46.06 48.50 5,919,743 +1.24(+2.62%)
Jan 18, 2022 44.55 48.96 43.90 47.26 6,070,707 +1.75(+3.85%)
Jan 14, 2022 45.51 0 +1.46(+3.31%)
Jan 13, 2022 44.51 45.64 43.55 44.05 3,658,013 -1.59(-3.48%)
Jan 12, 2022 46.95 48.40 44.20 45.64 8,256,083 +0.79(+1.76%)
Jan 11, 2022 41.34 45.30 41.24 44.85 5,228,678 +2.30(+5.41%)
Jan 10, 2022 42.14 42.60 39.70 42.55 5,106,861 +0.56(+1.33%)
Jan 07, 2022 40.18 43.03 39.76 41.99 7,824,254 +2.45(+6.20%)
Jan 06, 2022 37.13 40.72 36.39 39.54 8,830,988 +3.45(+9.56%)
Jan 05, 2022 37.29 39.49 35.50 36.09 5,645,566 -1.31(-3.50%)
Jan 04, 2022 41.53 42.06 36.86 37.40 8,203,809 -4.66(-11.08%)
Jan 03, 2022 43.29 44.00 40.70 42.06 3,678,841 -1.24(-2.86%)
Dec 31, 2021 42.50 45.43 41.79 43.30 7,160,657 +0.28(+0.65%)
Dec 30, 2021 38.36 43.69 38.36 43.02 6,748,302 +4.94(+12.97%)
Dec 29, 2021 40.12 40.34 37.90 38.08 4,113,804 -2.47(-6.09%)
Dec 28, 2021 44.02 44.17 40.19 40.55 4,814,293 -2.93(-6.74%)
Dec 27, 2021 41.80 45.83 41.78 43.48 6,029,355 +2.58(+6.31%)
Dec 23, 2021 40.30 42.04 39.75 40.90 2,931,241 +1.03(+2.58%)
Dec 22, 2021 41.39 43.00 39.61 39.87 4,093,552 -2.55(-6.01%)
Dec 21, 2021 39.68 42.46 38.60 42.42 4,838,953 +3.79(+9.81%)
Dec 20, 2021 37.55 39.78 35.70 38.63 6,525,767 -0.45(-1.15%)
Dec 17, 2021 34.34 40.45 34.11 39.08 15,581,615 +1.74(+4.66%)
Dec 16, 2021 41.24 41.68 36.87 37.34 6,353,533 -3.50(-8.57%)
Dec 15, 2021 41.27 41.27 38.46 40.84 4,709,311 -0.71(-1.71%)
Dec 14, 2021 41.17 43.94 40.70 41.55 3,943,604 -0.15(-0.36%)
Dec 13, 2021 43.00 43.60 41.59 41.70 3,068,167 -2.25(-5.12%)
Dec 10, 2021 45.68 46.90 43.63 43.95 3,906,909 -1.28(-2.83%)
Dec 09, 2021 46.05 49.20 45.06 45.23 6,059,143 -0.96(-2.08%)
Dec 08, 2021 42.52 48.14 41.30 46.19 6,563,700 +2.53(+5.79%)
Dec 07, 2021 45.25 46.37 43.30 43.66 5,380,403 +0.55(+1.28%)
Dec 06, 2021 39.26 43.21 38.05 43.11 9,497,253 +3.93(+10.03%)
Dec 03, 2021 38.92 41.10 35.49 39.18 11,578,425 -2.11(-5.11%)
Dec 02, 2021 42.42 43.43 39.55 41.29 7,625,520 -2.65(-6.03%)
Dec 01, 2021 48.03 48.20 43.43 43.94 5,061,200 -3.55(-7.48%)
Nov 30, 2021 49.84 50.49 47.25 47.49 4,088,667 -3.00(-5.94%)
Nov 29, 2021 50.10 50.65 48.30 50.49 3,102,966 +0.76(+1.53%)
Nov 26, 2021 51.53 52.88 48.10 49.73 5,780,865 -4.72(-8.67%)
Nov 24, 2021 54.32 56.47 51.20 54.45 5,213,884 +0.14(+0.26%)
Nov 23, 2021 55.41 56.70 55.40 54.31 4,290,343 -0.81(-1.47%)
Nov 22, 2021 55.33 57.29 53.12 55.12 3,196,620 +0.52(+0.95%)
Nov 19, 2021 56.48 56.84 54.25 54.60 2,615,028 -0.70(-1.27%)
Nov 18, 2021 56.00 55.43 54.81 55.30 2,915,800 -2.00(-3.49%)
Nov 17, 2021 61.19 62.25 56.86 57.30 3,100,350 -3.68(-6.03%)
Nov 16, 2021 62.70 64.56 60.67 60.98 3,574,844 -0.26(-0.42%)
Nov 15, 2021 59.50 62.85 58.10 61.24 4,389,539 +3.16(+5.44%)
Nov 12, 2021 59.38 59.70 57.26 58.08 3,532,291 -1.48(-2.48%)
Nov 11, 2021 57.80 61.17 57.00 59.56 4,195,667 +3.60(+6.43%)
Nov 10, 2021 54.69 55.96 4,541,317 +1.20(+2.19%)
Nov 09, 2021 55.22 56.09 53.69 54.76 2,814,201 -0.66(-1.19%)
Nov 08, 2021 56.37 57.25 54.10 55.42 5,268,050 -1.07(-1.89%)
Nov 05, 2021 56.84 58.69 55.13 56.49 4,258,232 -1.29(-2.23%)
Nov 04, 2021 61.50 62.39 57.03 57.78 5,740,820 -2.07(-3.46%)
Nov 03, 2021 59.99 63.25 58.20 59.85 11,026,021 +4.35(+7.84%)
Nov 02, 2021 56.30 57.45 53.05 55.50 5,515,971 -2.82(-4.84%)
Nov 01, 2021 54.50 58.39 55.00 58.32 7,336,372 +4.80(+8.97%)
Oct 29, 2021 56.67 58.61 51.37 53.52 12,567,047 -4.95(-8.47%)
Oct 28, 2021 50.26 58.76 50.10 58.47 31,916,702 -8.55(-12.76%)
Oct 27, 2021 66.03 69.03 65.62 67.02 4,337,868 -0.55(-0.81%)
Oct 26, 2021 74.10 67.57 8,427,816 -5.94(-8.08%)
Oct 25, 2021 71.66 73.73 68.62 73.51 5,749,356 +1.71(+2.38%)
Oct 22, 2021 73.12 74.98 71.32 71.80 6,933,583 -0.64(-0.88%)
Oct 21, 2021 66.12 73.88 66.04 72.44 12,847,875 +5.48(+8.18%)
Oct 20, 2021 68.00 68.64 64.60 66.96 10,340,055 +0.46(+0.69%)
Oct 19, 2021 65.90 69.88 65.58 66.50 15,595,542 +2.52(+3.94%)
Oct 18, 2021 59.24 66.11 58.20 63.98 26,139,172 +0.25(+0.39%)
Oct 15, 2021 71.71 73.16 62.69 63.73 26,796,658 -10.08(-13.66%)
Oct 14, 2021 77.01 77.40 71.55 73.81 22,967,200 -10.46(-12.41%)
Oct 13, 2021 83.99 84.81 81.38 84.27 3,746,349 +1.49(+1.80%)
Oct 12, 2021 87.50 87.71 81.94 82.78 4,302,491 -4.39(-5.04%)
Oct 11, 2021 90.51 91.60 87.17 87.17 2,887,865 -0.47(-0.54%)
Oct 08, 2021 87.94 91.00 87.11 87.64 3,017,613 +0.74(+0.85%)
Oct 07, 2021 87.69 89.99 86.70 86.90 4,980,938 +3.51(+4.21%)
Oct 06, 2021 82.06 83.84 80.86 83.39 2,685,599 -1.40(-1.65%)
Oct 05, 2021 82.72 86.58 82.12 84.79 3,750,685 +3.16(+3.87%)
Oct 04, 2021 87.05 87.49 81.10 81.63 4,707,957 -8.87(-9.80%)
Oct 01, 2021 91.65 93.50 88.87 90.50 2,099,417 -0.52(-0.57%)
Sep 30, 2021 90.42 92.45 89.79 91.02 2,002,529 +1.60(+1.79%)
Sep 29, 2021 89.21 92.18 88.40 89.42 2,766,879 +0.56(+0.63%)
Sep 28, 2021 92.19 92.19 88.00 88.86 3,782,698 -4.35(-4.67%)
Sep 27, 2021 92.42 93.48 87.55 93.21 4,101,100 -0.01(-0.01%)
Sep 24, 2021 93.44 94.31 91.36 93.22 2,254,629 -2.65(-2.76%)
Sep 23, 2021 97.44 97.80 92.88 95.87 2,149,301 -0.11(-0.11%)
Sep 22, 2021 91.71 97.80 91.45 95.98 4,160,750 +5.38(+5.94%)
Sep 21, 2021 92.03 92.84 89.58 90.60 2,519,041 +0.34(+0.38%)
Sep 20, 2021 90.15 92.22 87.55 90.26 5,354,045 -5.36(-5.61%)
Sep 17, 2021 97.50 97.75 94.71 95.62 3,609,394 +0.91(+0.96%)
Sep 16, 2021 97.75 99.38 94.30 94.71 4,031,368 -4.82(-4.84%)
Sep 15, 2021 97.66 99.80 95.50 99.53 2,902,944 +0.68(+0.69%)
Sep 14, 2021 101.11 103.15 98.21 98.85 3,321,282 -2.08(-2.06%)
Sep 13, 2021 108.17 108.50 100.59 100.93 5,593,928 -9.06(-8.24%)
Sep 10, 2021 112.07 113.12 109.44 109.99 4,336,391 +0.47(+0.43%)
Sep 09, 2021 105.00 111.17 104.82 109.52 3,268,236 +1.02(+0.94%)
Sep 08, 2021 111.51 111.89 106.22 108.50 4,438,609 -4.69(-4.14%)
Sep 07, 2021 111.22 114.99 111.11 113.19 5,397,083 +6.84(+6.43%)
Sep 03, 2021 107.01 110.83 104.43 106.35 4,329,204 -0.66(-0.62%)
Sep 02, 2021 110.57 114.20 106.61 107.01 7,409,776 -2.38(-2.18%)
Sep 01, 2021 95.50 110.38 95.01 109.39 16,320,234 +14.20(+14.92%)
Aug 31, 2021 94.63 98.48 92.16 95.19 8,124,399 +0.43(+0.45%)
Aug 30, 2021 95.27 95.44 89.81 94.76 6,936,574 -1.71(-1.77%)
Aug 27, 2021 99.24 100.34 96.00 96.47 3,844,766 -4.31(-4.28%)
Aug 26, 2021 98.31 104.15 98.31 100.78 3,925,935 -0.30(-0.30%)
Aug 25, 2021 100.18 101.95 96.56 101.08 6,435,584 -3.25(-3.12%)
Aug 24, 2021 97.38 104.63 97.13 104.33 11,222,536 +12.76(+13.93%)
Aug 23, 2021 93.65 93.83 86.65 91.57 6,115,533 +1.23(+1.36%)
Aug 20, 2021 89.24 95.50 89.21 90.34 9,083,355 +4.04(+4.68%)
Aug 19, 2021 91.04 91.21 84.88 86.30 7,417,027 -8.58(-9.04%)
Aug 18, 2021 93.00 98.44 89.02 94.88 6,107,663 +4.44(+4.91%)
Aug 17, 2021 85.11 94.34 84.05 90.44 9,230,960 -0.64(-0.70%)
Aug 16, 2021 98.59 98.60 89.03 91.08 7,651,316 -9.52(-9.46%)
Aug 13, 2021 102.28 105.36 98.00 100.60 4,478,815 -2.37(-2.30%)
Aug 12, 2021 104.07 104.25 100.55 102.97 3,617,298 -1.75(-1.67%)
Aug 11, 2021 109.43 109.99 103.20 104.72 4,140,572 -4.79(-4.37%)
Aug 10, 2021 117.00 119.38 107.71 109.51 5,293,837 -4.60(-4.03%)
Aug 09, 2021 107.50 115.38 104.87 114.11 5,156,296 +8.34(+7.89%)
Aug 06, 2021 108.05 109.42 103.31 105.77 2,939,742 -0.55(-0.52%)
Aug 05, 2021 106.99 109.54 104.11 106.32 2,959,290 -0.73(-0.68%)
Aug 04, 2021 111.44 116.80 106.42 107.05 4,966,744 -0.47(-0.44%)
Aug 03, 2021 109.03 109.21 103.88 107.52 4,119,055 -3.77(-3.39%)
Aug 02, 2021 105.89 115.87 105.00 111.29 6,540,493 +8.83(+8.62%)
Jul 30, 2021 99.63 105.97 97.50 102.46 8,151,015 -2.42(-2.31%)
Jul 29, 2021 116.45 118.79 104.10 104.88 7,942,828 -5.95(-5.37%)
Jul 28, 2021 107.21 115.57 107.21 110.83 12,240,595 +12.09(+12.24%)
Jul 27, 2021 106.50 111.62 95.01 98.74 17,876,818 -16.69(-14.46%)
Jul 26, 2021 109.01 125.29 103.60 115.43 17,803,458 -9.19(-7.37%)
Jul 23, 2021 130.73 130.73 116.16 124.62 8,675,320 -10.06(-7.47%)
Jul 22, 2021 146.49 146.49 134.21 134.68 2,899,733 -10.80(-7.42%)
Jul 21, 2021 138.10 147.64 136.51 145.48 2,618,324 +7.53(+5.46%)
Jul 20, 2021 135.12 138.63 129.74 137.95 1,701,539 +4.10(+3.06%)
Jul 19, 2021 129.84 133.93 128.00 133.85 1,840,703 +0.45(+0.34%)
Jul 16, 2021 136.01 136.20 131.71 133.40 1,463,134 -1.40(-1.04%)
Jul 15, 2021 131.55 138.47 130.51 134.80 2,578,648 +4.39(+3.37%)
Jul 14, 2021 136.23 137.73 128.75 130.41 3,301,871 -4.70(-3.48%)
Jul 13, 2021 137.56 140.00 134.60 135.11 2,697,799 -2.35(-1.71%)
Jul 12, 2021 140.39 140.94 134.00 137.46 2,357,372 -2.29(-1.64%)
Jul 09, 2021 144.31 146.91 137.50 139.75 3,328,378 +0.84(+0.60%)
Jul 08, 2021 135.43 140.38 133.07 138.91 6,791,901 -6.37(-4.38%)
Jul 07, 2021 151.87 151.90 142.08 145.28 3,758,213 -1.83(-1.24%)
Jul 06, 2021 147.30 150.56 139.65 147.11 8,410,976 -15.09(-9.30%)
Jul 02, 2021 165.49 166.51 158.28 162.20 2,458,788 +1.11(+0.69%)
Jul 01, 2021 177.44 179.69 160.52 161.09 4,101,714 -18.00(-10.05%)
Jun 30, 2021 178.98 181.32 175.50 179.09 1,813,835 -0.46(-0.26%)
Jun 29, 2021 177.38 181.14 174.20 179.55 3,027,409 +1.50(+0.84%)
Jun 28, 2021 170.96 178.99 170.27 178.05 3,566,804 +9.06(+5.36%)
Jun 25, 2021 171.49 171.92 164.75 168.99 2,084,166 +0.88(+0.52%)
Jun 24, 2021 171.42 174.00 165.46 168.11 3,841,682 -1.54(-0.91%)
Jun 23, 2021 161.72 172.20 161.50 169.65 6,393,087 +9.15(+5.70%)
Jun 22, 2021 148.36 162.39 146.58 160.50 5,481,444 +12.41(+8.38%)
Jun 21, 2021 154.34 154.41 146.75 148.09 2,178,704 -6.25(-4.05%)
Jun 18, 2021 152.98 157.48 152.21 154.34 2,588,269 +1.10(+0.72%)
Jun 17, 2021 146.30 153.75 146.12 153.24 3,508,269 +7.12(+4.87%)
Jun 16, 2021 149.90 149.90 141.20 146.12 3,714,918 -6.98(-4.56%)
Jun 15, 2021 153.70 163.78 149.40 153.10 6,677,252 -1.92(-1.24%)
Jun 14, 2021 147.25 157.30 143.84 155.02 4,886,772 +9.57(+6.58%)
Jun 11, 2021 144.31 147.90 142.52 145.45 2,672,385 +1.33(+0.92%)
Jun 10, 2021 148.78 151.93 142.43 144.12 2,673,703 -1.57(-1.08%)
Jun 09, 2021 152.81 155.69 144.02 145.69 3,695,479 -8.41(-5.46%)
Jun 08, 2021 148.37 154.98 148.01 154.10 3,166,107 +3.71(+2.47%)
Jun 07, 2021 155.85 156.30 145.11 150.39 3,949,276 -4.31(-2.79%)
Jun 04, 2021 147.28 157.90 147.27 154.70 6,751,748 +9.22(+6.34%)
Jun 03, 2021 140.70 147.29 140.28 145.48 3,585,051 +1.12(+0.78%)
Jun 02, 2021 148.01 150.27 138.67 144.36 4,429,207 -5.75(-3.83%)
Jun 01, 2021 148.00 151.98 144.72 150.11 6,003,958 +7.84(+5.51%)
May 28, 2021 139.41 144.83 138.88 142.27 4,151,241 +1.06(+0.75%)
May 27, 2021 138.79 141.57 135.43 141.21 8,650,694 +2.46(+1.77%)
May 26, 2021 136.00 140.88 130.20 138.75 4,791,560 +3.85(+2.85%)
May 25, 2021 129.99 138.52 129.20 134.90 10,538,004 +10.78(+8.69%)
May 24, 2021 123.05 125.55 119.11 124.12 4,074,603 +0.13(+0.10%)
May 21, 2021 126.99 127.50 123.47 123.99 3,937,717 -3.55(-2.78%)
May 20, 2021 129.00 130.32 123.13 127.54 5,104,933 +2.54(+2.03%)
May 19, 2021 121.37 128.46 120.07 125.00 10,612,119 +0.61(+0.49%)
May 18, 2021 124.32 127.03 121.84 124.39 5,233,195 +2.69(+2.21%)
May 17, 2021 119.50 122.70 115.33 121.70 5,397,800 +2.81(+2.36%)
May 14, 2021 109.33 120.00 109.10 118.89 8,712,963 +14.46(+13.85%)
May 13, 2021 114.18 116.00 100.13 104.43 10,671,451 -4.59(-4.21%)
May 12, 2021 127.77 127.93 107.20 109.02 10,818,649 -18.94(-14.80%)
May 11, 2021 113.00 129.40 112.72 127.96 8,484,998 +8.19(+6.84%)
May 10, 2021 127.71 128.40 118.80 119.77 5,979,194 -10.23(-7.87%)
May 07, 2021 135.38 135.79 127.75 130.00 5,550,303 -4.33(-3.22%)
May 06, 2021 144.50 145.00 130.33 134.33 4,532,460 -9.46(-6.58%)
May 05, 2021 142.67 146.49 141.76 143.79 2,617,207 +1.45(+1.02%)
May 04, 2021 145.00 146.53 138.53 142.34 3,873,059 -4.78(-3.25%)
May 03, 2021 148.81 149.14 139.70 147.12 3,583,456 -1.66(-1.12%)
Apr 30, 2021 146.55 153.16 146.52 148.78 2,376,200 -0.45(-0.30%)
Apr 29, 2021 153.29 154.49 145.52 149.23 3,417,096 -4.79(-3.11%)
Apr 28, 2021 145.30 155.43 144.22 154.02 4,860,687 +7.42(+5.06%)
Apr 27, 2021 150.37 150.49 144.01 146.60 3,414,615 -2.95(-1.97%)
Apr 26, 2021 145.00 150.48 142.34 149.55 5,492,029 +5.74(+3.99%)
Apr 23, 2021 137.00 144.30 134.50 143.81 6,440,500 +7.84(+5.77%)
Apr 22, 2021 135.79 139.81 129.64 135.97 8,259,127 +3.32(+2.50%)
Apr 21, 2021 131.50 137.98 126.60 132.65 18,139,412 -3.59(-2.64%)
Apr 20, 2021 162.51 163.44 133.61 136.24 25,529,324 -41.68(-23.43%)
Apr 19, 2021 152.62 178.18 152.62 177.92 14,184,887 +24.91(+16.28%)
Apr 16, 2021 147.21 154.60 144.60 153.01 3,930,100 +5.01(+3.39%)
Apr 15, 2021 157.49 157.49 144.00 148.00 4,789,795 -5.10(-3.33%)
Apr 14, 2021 146.76 158.84 145.24 153.10 6,121,579 +8.40(+5.81%)
Apr 13, 2021 147.19 152.77 141.80 144.70 5,677,263 -3.86(-2.60%)
Apr 12, 2021 152.00 152.90 144.49 148.56 5,326,192 -8.14(-5.19%)
Apr 09, 2021 153.91 157.72 152.31 156.70 4,171,300 -2.30(-1.45%)
Apr 08, 2021 146.54 159.66 145.60 159.00 7,370,802 +15.02(+10.43%)
Apr 07, 2021 145.49 150.00 140.65 143.98 3,046,687 -4.28(-2.89%)
Apr 06, 2021 143.26 153.87 140.04 148.26 5,516,351 +0.26(+0.18%)
Apr 05, 2021 152.89 153.58 142.00 148.00 5,650,010 -5.60(-3.65%)
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.