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

Peloton Interactive Inc (NQ: PTON )

3.110 -0.190 (-5.76%)
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 (%)
Jun 30, 2022 9.380 9.420 8.740 9.180 11,782,783 -0.27(-2.86%)
Jun 29, 2022 9.780 9.810 9.110 9.450 11,344,787 -0.41(-4.16%)
Jun 28, 2022 10.70 10.94 9.820 9.860 7,487,679 -0.93(-8.62%)
Jun 27, 2022 11.12 11.22 10.30 10.79 8,556,894 -0.22(-2.00%)
Jun 24, 2022 10.52 11.02 10.39 11.01 18,093,186 +0.50(+4.76%)
Jun 23, 2022 9.850 10.56 9.610 10.51 9,807,293 +0.74(+7.57%)
Jun 22, 2022 9.540 10.24 9.510 9.770 9,319,472 +0.07(+0.72%)
Jun 21, 2022 9.890 10.33 9.680 9.700 9,041,750 -0.04(-0.41%)
Jun 17, 2022 9.430 9.920 9.370 9.740 9,527,847 +0.29(+3.07%)
Jun 16, 2022 9.750 9.970 9.290 9.450 10,369,518 -0.68(-6.71%)
Jun 15, 2022 9.610 10.24 9.610 10.13 10,845,670 +0.55(+5.74%)
Jun 14, 2022 9.970 10.08 9.445 9.580 10,071,136 -0.26(-2.64%)
Jun 13, 2022 10.01 10.35 9.610 9.840 13,489,735 -0.67(-6.37%)
Jun 10, 2022 10.90 11.08 10.46 10.51 12,983,806 -0.61(-5.49%)
Jun 09, 2022 12.07 12.10 11.10 11.12 15,165,729 -1.07(-8.78%)
Jun 08, 2022 12.42 13.01 12.13 12.19 10,668,024 -0.24(-1.93%)
Jun 07, 2022 12.22 12.53 11.90 12.43 14,523,472 -0.05(-0.40%)
Jun 06, 2022 12.65 12.87 12.29 12.48 9,000,426 -0.05(-0.40%)
Jun 03, 2022 13.02 13.10 12.37 12.53 8,510,219 -0.64(-4.86%)
Jun 02, 2022 12.99 13.41 12.92 13.17 13,420,570 +0.23(+1.78%)
Jun 01, 2022 13.88 14.31 12.89 12.94 13,884,012 -1.02(-7.31%)
May 31, 2022 14.46 14.74 13.77 13.96 11,222,251 -0.55(-3.79%)
May 27, 2022 13.96 14.52 13.87 14.51 8,389,485 +0.61(+4.39%)
May 26, 2022 13.16 13.95 12.87 13.90 12,968,502 +0.85(+6.51%)
May 25, 2022 12.43 13.27 12.43 13.05 12,435,686 +0.53(+4.23%)
May 24, 2022 13.47 13.47 12.34 12.52 10,296,618 -1.10(-8.08%)
May 23, 2022 14.58 14.58 13.05 13.62 9,698,648 -0.89(-6.13%)
May 20, 2022 14.96 15.04 13.68 14.51 10,261,265 -0.22(-1.49%)
May 19, 2022 14.28 15.07 14.14 14.73 11,275,667 +0.31(+2.15%)
May 18, 2022 15.24 15.92 14.31 14.42 11,311,337 -1.13(-7.27%)
May 17, 2022 15.83 16.22 14.68 15.55 19,232,208 +0.07(+0.45%)
May 16, 2022 15.56 16.16 15.26 15.48 16,842,636 -0.39(-2.46%)
May 13, 2022 13.89 15.90 13.82 15.87 23,371,344 +2.25(+16.52%)
May 12, 2022 12.05 14.14 11.80 13.62 23,498,628 +1.28(+10.37%)
May 11, 2022 13.33 13.94 12.24 12.34 28,626,864 -0.56(-4.34%)
May 10, 2022 12.10 13.48 11.25 12.90 62,995,504 -1.23(-8.70%)
May 09, 2022 15.34 15.61 14.06 14.13 15,937,964 -1.57(-10.00%)
May 06, 2022 16.74 16.94 14.70 15.70 18,179,216 -1.31(-7.70%)
May 05, 2022 18.53 18.53 16.67 17.01 10,814,117 -1.70(-9.09%)
May 04, 2022 18.27 18.86 16.78 18.71 13,099,183 +0.40(+2.18%)
May 03, 2022 18.44 18.85 17.96 18.31 9,002,635 -0.42(-2.24%)
May 02, 2022 17.65 18.83 17.21 18.73 9,322,705 +1.17(+6.66%)
Apr 29, 2022 18.84 19.93 17.53 17.56 11,659,952 -0.91(-4.93%)
Apr 28, 2022 18.71 19.04 17.38 18.47 12,639,475 -0.17(-0.91%)
Apr 27, 2022 18.55 19.50 18.34 18.64 7,261,364 -0.38(-2.00%)
Apr 26, 2022 20.19 20.47 18.91 19.02 8,808,099 -1.39(-6.81%)
Apr 25, 2022 20.04 20.50 19.53 20.41 8,679,253 +0.02(+0.10%)
Apr 22, 2022 20.72 20.88 19.66 20.39 10,773,362 -0.07(-0.37%)
Apr 21, 2022 22.02 22.35 20.41 20.46 8,677,593 -1.30(-5.99%)
Apr 20, 2022 24.57 24.57 21.74 21.77 11,500,984 -2.76(-11.25%)
Apr 19, 2022 23.76 25.12 23.51 24.53 5,752,945 +0.62(+2.59%)
Apr 18, 2022 23.51 24.05 21.90 23.91 9,816,984 +0.04(+0.17%)
Apr 14, 2022 24.82 26.50 23.10 23.87 15,065,447 -1.16(-4.63%)
Apr 13, 2022 23.66 25.05 23.29 25.03 4,850,321 +1.32(+5.57%)
Apr 12, 2022 24.18 25.08 23.57 23.71 5,596,324 -0.47(-1.94%)
Apr 11, 2022 23.01 24.60 22.53 24.18 6,188,714 +0.62(+2.63%)
Apr 08, 2022 24.40 24.59 23.40 23.56 7,830,371 -0.50(-2.08%)
Apr 07, 2022 24.67 25.21 22.85 24.06 10,192,376 -0.85(-3.41%)
Apr 06, 2022 25.57 25.85 24.25 24.91 10,037,751 -1.29(-4.92%)
Apr 05, 2022 27.71 27.95 25.88 26.20 6,888,859 -1.61(-5.79%)
Apr 04, 2022 26.49 27.83 25.83 27.81 6,350,745 +1.50(+5.70%)
Apr 01, 2022 26.57 26.92 25.80 26.31 5,939,631 -0.11(-0.42%)
Mar 31, 2022 28.56 28.91 26.25 26.42 10,140,342 -2.02(-7.10%)
Mar 30, 2022 30.06 30.78 27.92 28.44 11,081,710 -2.45(-7.93%)
Mar 29, 2022 28.65 32.14 28.37 30.89 14,286,896 +2.82(+10.05%)
Mar 28, 2022 28.44 29.12 26.88 28.07 7,856,530 -0.35(-1.23%)
Mar 25, 2022 29.23 29.66 27.82 28.42 9,139,729 -0.52(-1.80%)
Mar 24, 2022 28.37 29.18 27.17 28.94 8,150,599 +0.23(+0.80%)
Mar 23, 2022 27.33 29.86 26.86 28.71 11,042,516 +1.18(+4.29%)
Mar 22, 2022 25.93 28.14 25.84 27.53 7,275,252 +1.28(+4.88%)
Mar 21, 2022 26.37 26.72 24.98 26.25 6,549,591 -0.37(-1.39%)
Mar 18, 2022 24.64 26.70 24.61 26.62 11,291,110 +1.92(+7.77%)
Mar 17, 2022 23.21 24.73 22.92 24.70 7,395,541 +1.39(+5.96%)
Mar 16, 2022 22.87 23.44 22.08 23.31 9,636,841 +0.70(+3.10%)
Mar 15, 2022 21.01 22.82 20.56 22.61 13,295,375 +2.41(+11.93%)
Mar 14, 2022 20.81 21.88 20.11 20.20 11,100,516 -0.94(-4.45%)
Mar 11, 2022 22.64 22.71 21.04 21.14 9,021,380 -1.47(-6.50%)
Mar 10, 2022 22.59 23.13 21.99 22.61 8,620,437 -0.83(-3.54%)
Mar 09, 2022 22.82 23.86 22.69 23.44 7,498,926 +0.89(+3.95%)
Mar 08, 2022 22.22 23.50 21.33 22.55 10,386,456 +0.03(+0.13%)
Mar 07, 2022 23.59 24.08 22.14 22.52 11,850,350 -0.97(-4.13%)
Mar 04, 2022 24.80 24.82 22.46 23.49 18,928,888 -1.03(-4.20%)
Mar 03, 2022 26.97 27.02 24.40 24.52 15,942,756 -2.21(-8.27%)
Mar 02, 2022 27.47 27.51 25.85 26.73 10,210,192 -0.89(-3.22%)
Mar 01, 2022 28.89 29.15 27.20 27.62 8,226,719 -1.44(-4.96%)
Feb 28, 2022 28.95 29.12 27.11 29.06 10,497,763 +0.87(+3.09%)
Feb 25, 2022 28.08 28.23 27.17 28.19 9,672,807 -0.11(-0.39%)
Feb 24, 2022 25.50 28.60 25.26 28.30 20,438,988 +1.30(+4.81%)
Feb 23, 2022 28.73 29.12 26.70 27.00 13,953,841 -1.55(-5.43%)
Feb 22, 2022 29.48 30.31 28.40 28.55 10,913,715 -1.08(-3.64%)
Feb 18, 2022 29.63 0 -0.96(-3.14%)
Feb 17, 2022 31.97 33.01 30.21 30.59 10,995,487 -1.46(-4.56%)
Feb 16, 2022 33.16 34.20 31.53 32.05 14,436,476 -1.20(-3.61%)
Feb 15, 2022 33.00 33.65 31.95 33.25 16,042,181 +0.42(+1.28%)
Feb 14, 2022 33.71 34.96 32.18 32.83 21,216,084 -1.85(-5.33%)
Feb 11, 2022 36.81 37.30 33.68 34.68 29,809,592 -2.78(-7.42%)
Feb 10, 2022 36.96 39.63 36.41 37.46 33,650,476 -1.31(-3.38%)
Feb 09, 2022 36.52 38.93 35.61 38.77 78,017,136 +1.50(+4.02%)
Feb 08, 2022 30.20 40.35 29.71 37.27 245,429,648 +7.52(+25.28%)
Feb 07, 2022 31.62 32.22 27.91 29.75 105,734,568 +5.15(+20.93%)
Feb 04, 2022 24.66 24.79 23.21 24.60 25,406,264 +0.35(+1.44%)
Feb 03, 2022 26.27 24.20 24.25 10,417,780 -2.45(-9.18%)
Feb 02, 2022 27.90 27.90 25.88 26.70 15,459,435 -1.32(-4.71%)
Feb 01, 2022 27.39 28.57 26.59 28.02 13,792,369 +0.69(+2.52%)
Jan 31, 2022 26.55 27.33 24,142,840 +1.69(+6.59%)
Jan 28, 2022 24.00 25.71 22.81 25.64 21,521,370 +1.67(+6.97%)
Jan 27, 2022 24.80 25.57 23.77 23.97 20,261,396 -0.78(-3.15%)
Jan 26, 2022 27.13 27.60 24.67 24.75 24,742,806 -1.78(-6.71%)
Jan 25, 2022 29.04 29.71 26.45 26.53 30,510,604 -3.18(-10.70%)
Jan 24, 2022 25.85 30.27 25.81 29.71 63,533,892 +2.65(+9.79%)
Jan 21, 2022 25.81 28.70 24.34 27.06 108,935,152 +2.84(+11.73%)
Jan 20, 2022 32.05 32.63 23.25 24.22 103,593,328 -7.62(-23.93%)
Jan 19, 2022 30.02 32.39 29.54 31.84 28,206,940 +1.61(+5.33%)
Jan 18, 2022 30.85 30.92 29.11 30.23 27,307,936 -1.10(-3.51%)
Jan 14, 2022 31.33 0 -0.82(-2.55%)
Jan 13, 2022 34.68 34.71 31.98 32.15 20,386,620 -2.34(-6.78%)
Jan 12, 2022 36.34 37.08 34.47 34.49 12,822,523 -2.07(-5.66%)
Jan 11, 2022 34.27 37.68 34.05 36.56 16,181,810 +2.19(+6.37%)
Jan 10, 2022 34.70 35.10 32.23 34.37 17,088,904 -1.21(-3.40%)
Jan 07, 2022 33.55 36.01 33.03 35.58 17,078,454 +1.72(+5.08%)
Jan 06, 2022 32.25 34.67 31.51 33.86 18,053,388 +1.63(+5.06%)
Jan 05, 2022 33.12 34.60 32.00 32.23 15,439,244 -1.59(-4.70%)
Jan 04, 2022 35.00 35.25 32.39 33.82 21,792,832 -1.38(-3.92%)
Jan 03, 2022 36.08 36.26 34.72 35.20 12,766,092 -0.56(-1.57%)
Dec 31, 2021 36.10 37.40 35.66 35.76 14,463,747 -1.43(-3.85%)
Dec 30, 2021 34.53 37.90 34.48 37.19 16,963,060 +2.63(+7.61%)
Dec 29, 2021 35.13 35.68 33.91 34.56 13,586,851 -0.57(-1.62%)
Dec 28, 2021 36.61 37.30 35.03 35.13 13,995,492 -1.58(-4.30%)
Dec 27, 2021 38.12 38.47 36.47 36.71 15,720,017 -2.09(-5.38%)
Dec 23, 2021 37.42 38.81 35.90 38.80 17,147,652 +1.02(+2.70%)
Dec 22, 2021 39.21 39.71 36.64 37.78 17,167,232 -1.41(-3.60%)
Dec 21, 2021 38.88 39.78 37.94 39.19 11,556,830 +0.49(+1.27%)
Dec 20, 2021 42.16 42.46 38.19 38.70 18,223,224 -3.75(-8.83%)
Dec 17, 2021 40.04 43.02 39.16 42.45 18,360,274 +2.64(+6.63%)
Dec 16, 2021 38.50 40.18 38.43 39.81 15,771,158 +0.11(+0.28%)
Dec 15, 2021 39.70 39.70 36.42 39.70 17,967,048 +0.44(+1.12%)
Dec 14, 2021 38.70 42.75 38.67 39.26 30,317,152 -2.08(-5.03%)
Dec 13, 2021 39.62 41.46 37.75 41.34 29,905,592 +2.83(+7.35%)
Dec 10, 2021 39.85 41.25 37.67 38.51 23,570,798 -2.19(-5.38%)
Dec 09, 2021 45.21 45.79 40.27 40.70 19,294,810 -5.21(-11.35%)
Dec 08, 2021 41.84 46.34 40.97 45.91 17,329,328 +4.13(+9.89%)
Dec 07, 2021 42.58 43.89 41.38 41.78 11,542,396 -0.71(-1.67%)
Dec 06, 2021 42.36 43.52 40.84 42.49 13,577,204 -1.06(-2.43%)
Dec 03, 2021 46.16 46.50 42.29 43.55 17,133,008 -0.90(-2.02%)
Dec 02, 2021 43.89 46.25 43.41 44.45 17,108,752 +2.20(+5.21%)
Dec 01, 2021 43.81 45.76 42.19 42.25 12,869,181 -1.75(-3.98%)
Nov 30, 2021 44.72 46.13 42.50 44.00 17,328,192 -0.39(-0.88%)
Nov 29, 2021 44.68 45.58 42.74 44.39 14,768,465 -2.02(-4.35%)
Nov 26, 2021 47.72 47.75 45.00 46.41 16,487,617 +2.49(+5.67%)
Nov 24, 2021 42.55 44.58 41.74 43.92 13,120,581 +0.95(+2.21%)
Nov 23, 2021 44.00 44.34 41.13 42.97 17,926,868 -4.07(-8.65%)
Nov 22, 2021 47.05 47.15 43.30 47.04 19,808,676 -0.10(-0.21%)
Nov 19, 2021 49.55 50.86 47.00 47.14 12,695,113 -1.26(-2.60%)
Nov 18, 2021 51.23 48.54 45.90 48.40 24,967,226 -2.73(-5.34%)
Nov 17, 2021 52.66 53.39 50.81 51.13 24,256,428 -3.72(-6.78%)
Nov 16, 2021 50.09 54.94 48.85 54.85 73,748,152 +7.36(+15.50%)
Nov 15, 2021 49.61 49.71 46.72 47.49 12,798,568 -1.73(-3.51%)
Nov 12, 2021 50.67 51.39 48.73 49.22 8,862,730 -1.30(-2.57%)
Nov 11, 2021 49.08 50.85 47.57 50.52 15,764,645 -0.40(-0.79%)
Nov 10, 2021 49.77 50.92 15,998,209 +0.79(+1.58%)
Nov 09, 2021 52.95 53.00 48.93 50.13 22,762,300 -1.12(-2.19%)
Nov 08, 2021 53.36 53.60 49.11 51.25 52,427,560 -4.39(-7.89%)
Nov 05, 2021 57.13 61.70 53.38 55.64 83,569,472 -30.42(-35.35%)
Nov 04, 2021 90.39 90.49 85.75 86.06 20,773,066 -3.84(-4.27%)
Nov 03, 2021 88.94 91.46 88.79 89.90 6,259,783 +0.53(+0.59%)
Nov 02, 2021 92.75 92.75 87.92 89.37 7,529,489 -3.46(-3.73%)
Nov 01, 2021 91.60 92.95 89.86 92.83 5,481,429 +1.39(+1.52%)
Oct 29, 2021 89.91 92.49 88.94 91.44 6,352,375 +1.13(+1.25%)
Oct 28, 2021 88.78 90.67 90.31 5,457,377 +1.86(+2.10%)
Oct 27, 2021 93.26 93.41 87.98 88.45 5,117,753 -5.01(-5.36%)
Oct 26, 2021 97.15 93.46 6,123,035 -3.18(-3.29%)
Oct 25, 2021 93.50 97.53 93.29 96.64 5,711,332 +2.81(+2.99%)
Oct 22, 2021 93.95 92.18 93.83 3,926,898 -1.00(-1.05%)
Oct 21, 2021 90.41 95.59 90.35 94.83 7,019,580 +4.18(+4.61%)
Oct 20, 2021 91.41 93.75 89.78 90.65 9,683,636 +2.46(+2.79%)
Oct 19, 2021 87.55 88.30 85.87 88.19 4,016,860 +0.54(+0.62%)
Oct 18, 2021 85.11 88.90 83.58 87.65 6,493,151 +2.54(+2.98%)
Oct 15, 2021 86.10 86.60 84.47 85.11 4,174,669 -0.74(-0.86%)
Oct 14, 2021 87.97 88.20 85.31 85.85 3,339,764 -0.86(-0.99%)
Oct 13, 2021 87.23 88.40 86.25 86.71 3,944,277 +0.06(+0.07%)
Oct 12, 2021 85.85 87.34 84.87 86.65 4,098,222 +1.78(+2.10%)
Oct 11, 2021 85.84 87.40 84.80 84.87 3,630,792 -1.24(-1.44%)
Oct 08, 2021 87.50 88.22 85.14 86.11 4,132,274 -1.63(-1.86%)
Oct 07, 2021 84.50 89.47 84.42 87.74 8,826,197 +4.07(+4.86%)
Oct 06, 2021 82.20 85.19 81.04 83.67 6,970,867 +1.11(+1.34%)
Oct 05, 2021 82.21 84.14 81.50 82.56 5,451,966 +0.21(+0.26%)
Oct 04, 2021 86.25 86.49 81.33 82.35 8,958,057 -4.36(-5.03%)
Oct 01, 2021 86.19 87.16 84.32 86.71 6,266,814 -0.34(-0.39%)
Sep 30, 2021 85.06 87.90 84.67 87.05 6,942,741 +1.65(+1.93%)
Sep 29, 2021 87.99 89.88 85.20 85.40 7,207,713 -2.40(-2.73%)
Sep 28, 2021 91.00 91.00 87.05 87.80 10,380,479 -4.27(-4.64%)
Sep 27, 2021 91.71 94.38 89.63 92.07 8,972,767 -0.57(-0.62%)
Sep 24, 2021 94.13 94.13 91.76 92.64 5,244,900 -1.74(-1.84%)
Sep 23, 2021 94.81 96.57 94.01 94.38 5,356,375 -0.17(-0.18%)
Sep 22, 2021 99.51 99.98 92.61 94.55 17,059,148 -6.37(-6.31%)
Sep 21, 2021 101.25 103.93 100.44 100.92 3,906,617 +0.19(+0.19%)
Sep 20, 2021 101.40 104.13 99.30 100.73 5,281,078 -2.69(-2.60%)
Sep 17, 2021 104.18 105.23 102.50 103.42 5,901,870 -1.50(-1.43%)
Sep 16, 2021 105.56 106.60 103.93 104.92 3,681,202 -0.64(-0.61%)
Sep 15, 2021 108.99 108.99 103.82 105.56 7,184,883 -2.94(-2.71%)
Sep 14, 2021 111.58 113.88 107.82 108.50 6,509,376 -3.01(-2.70%)
Sep 13, 2021 113.67 114.50 110.11 111.51 8,514,418 -2.90(-2.53%)
Sep 10, 2021 106.91 118.61 106.61 114.41 22,451,028 +7.33(+6.85%)
Sep 09, 2021 99.19 107.79 98.87 107.08 16,939,968 +9.58(+9.83%)
Sep 08, 2021 96.20 99.12 96.06 97.50 5,425,050 +1.02(+1.06%)
Sep 07, 2021 98.10 98.89 96.06 96.48 5,731,168 -2.08(-2.11%)
Sep 03, 2021 100.86 101.35 96.95 98.56 8,266,697 -2.45(-2.43%)
Sep 02, 2021 100.18 102.26 99.56 101.01 8,578,644 +0.97(+0.97%)
Sep 01, 2021 99.91 101.75 98.29 100.04 9,290,435 -0.15(-0.15%)
Aug 31, 2021 100.26 103.14 99.10 100.19 9,800,220 -1.29(-1.27%)
Aug 30, 2021 103.75 105.24 100.55 101.48 11,767,245 -2.86(-2.74%)
Aug 27, 2021 108.05 108.80 102.91 104.34 31,932,388 -9.75(-8.55%)
Aug 26, 2021 116.50 120.62 113.35 114.09 14,634,585 -2.07(-1.78%)
Aug 25, 2021 113.00 116.62 112.69 116.16 4,405,093 +2.45(+2.15%)
Aug 24, 2021 110.29 114.26 110.25 113.71 7,032,916 +7.12(+6.68%)
Aug 23, 2021 105.65 108.05 105.34 106.59 6,591,969 -1.48(-1.37%)
Aug 20, 2021 109.00 111.02 107.85 108.07 4,551,992 +0.27(+0.25%)
Aug 19, 2021 109.11 110.05 107.41 107.80 3,904,735 -2.85(-2.58%)
Aug 18, 2021 113.45 113.90 109.76 110.65 3,780,162 -2.60(-2.30%)
Aug 17, 2021 109.31 113.72 108.53 113.25 4,642,319 +3.16(+2.87%)
Aug 16, 2021 109.91 111.95 107.19 110.09 5,935,445 -0.79(-0.71%)
Aug 13, 2021 112.13 113.08 109.88 110.88 3,181,209 -1.76(-1.56%)
Aug 12, 2021 112.92 114.51 111.66 112.64 2,449,149 -0.31(-0.27%)
Aug 11, 2021 114.01 115.05 111.86 112.95 3,832,822 -0.95(-0.83%)
Aug 10, 2021 115.96 118.24 113.56 113.90 3,430,612 -2.68(-2.30%)
Aug 09, 2021 113.11 117.62 111.17 116.58 5,036,422 +3.89(+3.45%)
Aug 06, 2021 118.81 121.17 112.65 112.69 5,632,816 -7.53(-6.26%)
Aug 05, 2021 119.42 121.36 116.80 120.22 4,300,776 -0.71(-0.59%)
Aug 04, 2021 119.54 121.10 118.14 120.93 3,067,935 +1.66(+1.39%)
Aug 03, 2021 120.84 122.99 117.91 119.27 3,711,080 -1.42(-1.18%)
Aug 02, 2021 117.90 122.69 114.62 120.69 4,633,620 +2.64(+2.24%)
Jul 30, 2021 116.10 120.60 115.77 118.05 4,423,003 -0.05(-0.04%)
Jul 29, 2021 121.62 123.43 117.91 118.10 4,007,729 -3.82(-3.13%)
Jul 28, 2021 121.75 123.60 120.36 121.92 3,305,063 +0.56(+0.46%)
Jul 27, 2021 122.85 123.94 117.27 121.36 4,062,277 -1.32(-1.08%)
Jul 26, 2021 121.06 123.23 117.75 122.68 3,237,384 +1.13(+0.93%)
Jul 23, 2021 119.05 122.97 117.57 121.55 4,149,477 +1.88(+1.57%)
Jul 22, 2021 125.73 126.19 119.01 119.67 6,573,240 -6.76(-5.35%)
Jul 21, 2021 124.74 127.17 123.28 126.43 5,125,505 +0.08(+0.06%)
Jul 20, 2021 124.09 127.57 120.51 126.35 11,890,647 +7.92(+6.69%)
Jul 19, 2021 109.77 118.67 109.67 118.43 9,191,507 +7.89(+7.14%)
Jul 16, 2021 111.67 111.95 109.26 110.54 4,593,294 -0.65(-0.58%)
Jul 15, 2021 111.98 114.71 108.10 111.19 8,173,546 -2.17(-1.91%)
Jul 14, 2021 116.00 116.99 113.30 113.36 10,352,718 -6.49(-5.42%)
Jul 13, 2021 119.57 121.61 118.50 119.85 4,915,557 -0.46(-0.38%)
Jul 12, 2021 118.73 121.18 114.54 120.31 7,367,176 +2.47(+2.10%)
Jul 09, 2021 123.86 123.98 117.71 117.84 6,943,381 -6.22(-5.01%)
Jul 08, 2021 119.86 124.97 118.61 124.06 5,713,219 +0.55(+0.45%)
Jul 07, 2021 125.28 129.70 123.20 123.51 6,395,169 -0.18(-0.15%)
Jul 06, 2021 121.47 124.07 119.73 123.69 5,872,559 +2.09(+1.72%)
Jul 02, 2021 123.09 124.98 120.17 121.60 3,632,538 -0.56(-0.46%)
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.