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

Yeti Holdings Inc (NY: YETI )

34.81 -0.75 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 63.45 63.66 59.59 59.98 1,801,373 -3.53(-5.56%)
Mar 30, 2022 63.15 65.46 62.34 63.51 2,944,985 +2.21(+3.61%)
Mar 29, 2022 58.46 62.16 58.12 61.30 1,328,356 +4.21(+7.37%)
Mar 28, 2022 56.63 57.52 56.10 57.09 1,288,025 +0.59(+1.04%)
Mar 25, 2022 58.76 58.90 56.18 56.50 1,139,724 -1.98(-3.39%)
Mar 24, 2022 58.72 59.05 56.82 58.48 868,422 -0.25(-0.43%)
Mar 23, 2022 60.54 61.05 58.63 58.73 624,771 -2.06(-3.39%)
Mar 22, 2022 60.75 61.43 59.75 60.79 879,695 +0.75(+1.25%)
Mar 21, 2022 62.16 62.29 58.89 60.04 905,062 -2.21(-3.55%)
Mar 18, 2022 61.15 62.42 61.01 62.25 1,359,309 +1.01(+1.65%)
Mar 17, 2022 60.15 62.14 59.57 61.24 911,330 +1.21(+2.02%)
Mar 16, 2022 59.55 60.89 57.52 60.03 1,209,799 +1.27(+2.16%)
Mar 15, 2022 55.60 58.90 55.60 58.76 920,776 +3.26(+5.87%)
Mar 14, 2022 57.36 57.81 54.76 55.50 1,276,282 -1.74(-3.04%)
Mar 11, 2022 61.16 61.48 57.07 57.24 1,162,634 -3.33(-5.50%)
Mar 10, 2022 59.29 61.14 58.12 60.57 1,222,457 +0.08(+0.13%)
Mar 09, 2022 60.36 62.16 60.16 60.49 1,172,267 +1.69(+2.87%)
Mar 08, 2022 57.60 60.44 56.92 58.80 1,209,833 +1.07(+1.85%)
Mar 07, 2022 60.73 60.95 57.25 57.73 1,423,323 -2.58(-4.28%)
Mar 04, 2022 61.33 61.33 58.34 60.31 1,221,021 -1.37(-2.22%)
Mar 03, 2022 64.50 64.62 61.22 61.68 891,047 -1.89(-2.97%)
Mar 02, 2022 60.86 63.99 60.59 63.57 1,255,923 +2.32(+3.79%)
Mar 01, 2022 62.52 63.68 60.70 61.25 1,222,543 -0.31(-0.50%)
Feb 28, 2022 60.66 61.75 60.01 61.56 986,115 +0.36(+0.59%)
Feb 25, 2022 58.22 61.58 57.60 61.20 1,754,023 +3.00(+5.15%)
Feb 24, 2022 54.71 58.25 54.00 58.20 1,687,875 +1.07(+1.87%)
Feb 23, 2022 59.18 60.10 57.04 57.13 1,061,379 -1.62(-2.76%)
Feb 22, 2022 59.75 60.90 57.16 58.75 1,845,264 -1.54(-2.55%)
Feb 18, 2022 60.29 0 -1.92(-3.09%)
Feb 17, 2022 63.70 65.50 60.25 62.21 3,593,055 -3.30(-5.04%)
Feb 16, 2022 65.50 66.65 64.56 65.51 2,104,641 -1.03(-1.55%)
Feb 15, 2022 64.28 66.85 64.28 66.54 1,142,422 +3.11(+4.90%)
Feb 14, 2022 65.11 66.18 63.18 63.43 1,749,484 -2.01(-3.07%)
Feb 11, 2022 67.93 68.55 64.92 65.44 688,274 -2.02(-2.99%)
Feb 10, 2022 66.59 69.90 66.04 67.46 1,035,710 -1.16(-1.69%)
Feb 09, 2022 68.21 69.14 67.21 68.62 888,638 +1.56(+2.33%)
Feb 08, 2022 65.02 67.33 65.00 67.06 791,401 +1.11(+1.68%)
Feb 07, 2022 66.03 67.14 65.13 65.95 868,192 +0.27(+0.41%)
Feb 04, 2022 63.64 66.28 63.46 65.68 1,108,394 +1.99(+3.12%)
Feb 03, 2022 65.40 63.66 63.69 693,251 -2.96(-4.44%)
Feb 02, 2022 68.75 68.75 65.87 66.65 1,182,952 -1.36(-2.00%)
Feb 01, 2022 66.31 68.46 64.31 68.01 1,311,814 +2.43(+3.71%)
Jan 31, 2022 62.54 65.65 65.58 1,076,504 +3.33(+5.35%)
Jan 28, 2022 60.89 62.27 59.24 62.25 1,258,779 +2.01(+3.34%)
Jan 27, 2022 63.00 63.78 59.44 60.24 1,985,207 -2.44(-3.89%)
Jan 26, 2022 69.18 70.57 61.49 62.68 2,024,217 -4.59(-6.82%)
Jan 25, 2022 67.35 68.69 64.08 67.27 2,224,713 -1.73(-2.51%)
Jan 24, 2022 64.70 69.04 63.52 69.00 1,587,922 +2.47(+3.71%)
Jan 21, 2022 67.14 67.89 64.64 66.53 2,066,392 -0.55(-0.82%)
Jan 20, 2022 70.46 71.33 66.59 67.08 1,361,513 -2.42(-3.48%)
Jan 19, 2022 69.37 70.27 67.82 69.50 1,562,386 +0.93(+1.36%)
Jan 18, 2022 69.47 69.88 68.12 68.57 1,858,152 -2.21(-3.12%)
Jan 14, 2022 70.78 0 -2.05(-2.81%)
Jan 13, 2022 74.94 75.43 72.37 72.83 771,941 -1.48(-1.99%)
Jan 12, 2022 75.13 76.86 74.03 74.31 823,499 -0.69(-0.92%)
Jan 11, 2022 74.49 75.08 73.44 75.00 680,944 +0.28(+0.37%)
Jan 10, 2022 72.79 74.81 71.29 74.72 1,347,206 +0.45(+0.61%)
Jan 07, 2022 75.77 76.62 73.06 74.27 1,117,468 -1.76(-2.31%)
Jan 06, 2022 75.00 77.79 73.02 76.03 938,070 +0.35(+0.46%)
Jan 05, 2022 79.83 80.15 75.52 75.68 1,382,097 -4.88(-6.06%)
Jan 04, 2022 80.56 81.18 78.16 80.56 1,112,097 -0.67(-0.82%)
Jan 03, 2022 82.91 83.00 80.37 81.23 948,065 -1.60(-1.93%)
Dec 31, 2021 81.99 83.58 80.61 82.83 927,471 +0.45(+0.55%)
Dec 30, 2021 81.83 83.45 81.83 82.38 594,074 +0.68(+0.83%)
Dec 29, 2021 81.79 82.41 80.75 81.70 860,266 +0.38(+0.47%)
Dec 28, 2021 82.32 83.88 81.11 81.32 1,012,548 -2.65(-3.16%)
Dec 27, 2021 83.91 84.68 83.30 83.97 573,307 +0.53(+0.64%)
Dec 23, 2021 82.44 83.60 81.23 83.44 845,175 +1.04(+1.26%)
Dec 22, 2021 83.06 83.71 81.55 82.40 409,825 -0.26(-0.31%)
Dec 21, 2021 80.69 83.39 80.31 82.66 883,292 +2.96(+3.71%)
Dec 20, 2021 80.48 80.99 77.51 79.70 1,165,494 -2.05(-2.51%)
Dec 17, 2021 80.19 83.18 78.66 81.75 2,074,743 +0.70(+0.86%)
Dec 16, 2021 88.19 89.75 80.50 81.05 1,985,862 -7.14(-8.10%)
Dec 15, 2021 88.57 88.64 85.20 88.19 732,060 +0.18(+0.20%)
Dec 14, 2021 86.68 88.52 85.40 88.01 794,707 +0.66(+0.76%)
Dec 13, 2021 89.56 89.74 85.51 87.35 1,002,905 -2.62(-2.91%)
Dec 10, 2021 91.04 91.61 88.26 89.97 530,244 -0.66(-0.73%)
Dec 09, 2021 93.00 94.40 90.48 90.63 579,776 -2.41(-2.59%)
Dec 08, 2021 90.44 93.97 89.64 93.04 718,347 +2.50(+2.76%)
Dec 07, 2021 87.15 90.87 87.14 90.54 938,096 +4.99(+5.83%)
Dec 06, 2021 85.43 86.56 83.56 85.55 906,311 -0.04(-0.05%)
Dec 03, 2021 90.16 90.31 84.66 85.59 1,307,340 -3.34(-3.76%)
Dec 02, 2021 87.74 89.41 85.05 88.93 1,044,199 +1.75(+2.01%)
Dec 01, 2021 93.34 94.88 87.08 87.18 1,059,837 -4.98(-5.40%)
Nov 30, 2021 94.98 95.24 89.27 92.16 1,335,982 -3.23(-3.39%)
Nov 29, 2021 98.36 98.58 95.10 95.39 521,094 -1.48(-1.53%)
Nov 26, 2021 94.61 98.06 94.27 96.87 425,369 +0.14(+0.14%)
Nov 24, 2021 94.50 97.02 93.25 96.73 468,131 +0.69(+0.72%)
Nov 23, 2021 99.22 99.70 94.51 96.04 1,224,101 -3.79(-3.80%)
Nov 22, 2021 103.50 103.96 97.85 99.83 838,677 -3.39(-3.28%)
Nov 19, 2021 104.66 107.10 102.88 103.22 954,607 -0.60(-0.58%)
Nov 18, 2021 103.27 103.86 102.28 103.82 557,496 +1.12(+1.09%)
Nov 17, 2021 104.86 105.88 101.47 102.70 854,143 -1.66(-1.59%)
Nov 16, 2021 101.86 105.24 101.14 104.36 812,691 +2.27(+2.22%)
Nov 15, 2021 98.98 102.15 98.70 102.09 1,064,497 +4.03(+4.11%)
Nov 12, 2021 97.12 98.61 95.59 98.06 1,376,142 +1.45(+1.50%)
Nov 11, 2021 99.59 99.59 94.95 96.61 2,143,692 -6.59(-6.39%)
Nov 10, 2021 104.36 103.20 1,142,747 -2.93(-2.76%)
Nov 09, 2021 104.95 107.20 104.81 106.13 824,091 +1.20(+1.14%)
Nov 08, 2021 107.87 108.36 104.81 104.93 1,128,275 -2.80(-2.60%)
Nov 05, 2021 107.00 108.82 105.51 107.73 935,151 +0.99(+0.93%)
Nov 04, 2021 104.47 106.97 104.40 106.74 623,031 +2.37(+2.27%)
Nov 03, 2021 102.20 105.09 102.06 104.37 778,810 +2.72(+2.68%)
Nov 02, 2021 100.51 101.70 99.15 101.65 632,366 +1.26(+1.26%)
Nov 01, 2021 98.78 100.52 98.17 100.39 510,913 +2.06(+2.09%)
Oct 29, 2021 95.04 98.62 94.73 98.33 852,755 +3.18(+3.34%)
Oct 28, 2021 93.28 95.93 93.24 95.15 533,211 +2.43(+2.62%)
Oct 27, 2021 94.23 94.93 92.69 92.72 598,414 -1.27(-1.35%)
Oct 26, 2021 94.62 93.99 535,584 -0.47(-0.50%)
Oct 25, 2021 93.00 95.16 92.99 94.46 583,906 +1.42(+1.53%)
Oct 22, 2021 93.21 93.74 92.48 93.04 574,516 +0.32(+0.35%)
Oct 21, 2021 90.19 93.14 90.17 92.72 500,154 +3.06(+3.41%)
Oct 20, 2021 90.64 91.95 89.19 89.66 410,096 -0.29(-0.32%)
Oct 19, 2021 88.99 90.51 88.23 89.95 510,638 +1.35(+1.52%)
Oct 18, 2021 87.85 88.83 87.29 88.60 575,322 +0.47(+0.53%)
Oct 15, 2021 89.70 90.20 88.08 88.13 561,532 -1.32(-1.48%)
Oct 14, 2021 86.55 89.58 86.50 89.45 1,353,906 +4.03(+4.72%)
Oct 13, 2021 85.35 86.22 84.37 85.42 800,345 +0.68(+0.80%)
Oct 12, 2021 84.36 85.89 82.95 84.74 984,811 +0.99(+1.18%)
Oct 11, 2021 84.78 85.56 83.70 83.75 839,584 -1.03(-1.21%)
Oct 08, 2021 86.98 87.69 83.57 84.78 1,210,562 -2.39(-2.74%)
Oct 07, 2021 86.96 89.12 86.96 87.17 892,199 +1.62(+1.89%)
Oct 06, 2021 83.66 85.88 82.44 85.55 1,039,726 +0.72(+0.85%)
Oct 05, 2021 84.58 86.26 83.78 84.83 1,130,957 +0.32(+0.38%)
Oct 04, 2021 85.50 85.84 82.71 84.51 810,512 -1.47(-1.71%)
Oct 01, 2021 86.50 86.78 84.04 85.98 1,014,876 +0.29(+0.34%)
Sep 30, 2021 87.56 88.17 85.18 85.69 1,041,357 -2.09(-2.38%)
Sep 29, 2021 90.13 90.34 87.60 87.78 723,660 -1.02(-1.15%)
Sep 28, 2021 91.33 91.85 86.79 88.80 1,368,966 -3.63(-3.93%)
Sep 27, 2021 94.95 95.42 91.17 92.43 1,203,243 -3.54(-3.69%)
Sep 24, 2021 96.96 97.41 94.33 95.97 1,171,488 -2.92(-2.95%)
Sep 23, 2021 98.61 100.11 97.77 98.89 806,911 +0.90(+0.92%)
Sep 22, 2021 96.55 99.30 96.55 97.99 900,148 +0.98(+1.01%)
Sep 21, 2021 96.99 98.05 95.37 97.01 645,250 +0.75(+0.78%)
Sep 20, 2021 96.83 98.06 95.32 96.26 711,412 -2.77(-2.80%)
Sep 17, 2021 100.52 101.39 98.73 99.03 3,137,016 -1.47(-1.46%)
Sep 16, 2021 101.30 102.82 100.27 100.50 936,624 -0.83(-0.82%)
Sep 15, 2021 99.57 101.66 99.01 101.33 1,002,941 +1.76(+1.77%)
Sep 14, 2021 99.21 100.82 98.53 99.57 681,084 +0.48(+0.48%)
Sep 13, 2021 100.88 101.28 97.10 99.09 698,407 -0.69(-0.69%)
Sep 10, 2021 100.02 102.32 99.74 99.78 630,631 +0.24(+0.24%)
Sep 09, 2021 97.04 100.64 96.92 99.54 694,335 +2.91(+3.01%)
Sep 08, 2021 96.50 97.77 94.73 96.63 802,787 -0.49(-0.50%)
Sep 07, 2021 101.31 102.70 97.00 97.12 906,680 -3.35(-3.33%)
Sep 03, 2021 99.29 100.53 98.56 100.47 539,299 +0.45(+0.45%)
Sep 02, 2021 100.63 101.74 99.37 100.02 597,847 -0.09(-0.09%)
Sep 01, 2021 99.65 100.55 97.90 100.11 550,188 +0.77(+0.78%)
Aug 31, 2021 101.92 101.92 98.64 99.34 529,113 -2.22(-2.19%)
Aug 30, 2021 101.70 103.24 101.04 101.56 431,152 -0.22(-0.22%)
Aug 27, 2021 101.19 102.70 100.77 101.78 740,175 +0.59(+0.58%)
Aug 26, 2021 101.37 102.08 99.32 101.19 630,556 -0.59(-0.58%)
Aug 25, 2021 100.45 102.04 99.67 101.78 725,750 +2.20(+2.21%)
Aug 24, 2021 97.50 99.86 97.50 99.58 504,709 +2.34(+2.41%)
Aug 23, 2021 99.50 100.07 96.91 97.24 776,775 -1.40(-1.42%)
Aug 20, 2021 96.77 98.65 96.51 98.64 562,591 +2.27(+2.36%)
Aug 19, 2021 95.04 97.02 94.15 96.37 655,179 -0.27(-0.28%)
Aug 18, 2021 97.66 99.00 96.46 96.64 559,961 -1.10(-1.13%)
Aug 17, 2021 101.01 101.19 96.19 97.74 1,064,369 -4.44(-4.35%)
Aug 16, 2021 101.81 102.26 99.20 102.18 604,487 +0.18(+0.18%)
Aug 13, 2021 102.00 102.20 101.21 102.00 475,704 +0.00(+0.00%)
Aug 12, 2021 102.00 102.34 100.47 102.00 598,584 -0.25(-0.24%)
Aug 11, 2021 101.93 102.96 101.00 102.25 543,155 +0.30(+0.29%)
Aug 10, 2021 101.05 103.27 100.10 101.95 771,024 +0.59(+0.58%)
Aug 09, 2021 101.80 102.68 99.84 101.36 696,352 +0.04(+0.04%)
Aug 06, 2021 105.61 105.62 101.05 101.32 924,484 -3.29(-3.15%)
Aug 05, 2021 99.71 104.69 98.50 104.61 1,792,793 +4.89(+4.90%)
Aug 04, 2021 99.81 102.32 99.70 99.72 1,328,118 -0.35(-0.35%)
Aug 03, 2021 98.08 101.41 97.16 100.07 1,663,106 +2.46(+2.52%)
Aug 02, 2021 98.07 99.20 97.22 97.61 1,068,582 +1.28(+1.33%)
Jul 30, 2021 96.55 98.68 95.62 96.33 723,588 -0.44(-0.45%)
Jul 29, 2021 97.43 98.92 96.70 96.77 810,331 +0.29(+0.30%)
Jul 28, 2021 96.50 97.17 94.70 96.48 438,677 +0.46(+0.48%)
Jul 27, 2021 97.09 97.55 94.44 96.02 520,994 -1.54(-1.58%)
Jul 26, 2021 96.67 98.79 96.18 97.56 520,011 +0.22(+0.23%)
Jul 23, 2021 95.06 97.84 94.42 97.34 1,144,366 +3.53(+3.76%)
Jul 22, 2021 92.93 93.99 92.30 93.81 372,082 +0.97(+1.04%)
Jul 21, 2021 91.91 94.08 91.91 92.84 603,118 +1.04(+1.13%)
Jul 20, 2021 88.44 92.50 88.00 91.80 719,408 +3.90(+4.44%)
Jul 19, 2021 84.97 89.01 84.00 87.90 744,137 +0.33(+0.38%)
Jul 16, 2021 90.89 91.50 87.35 87.57 613,377 -2.62(-2.90%)
Jul 15, 2021 89.98 90.99 88.65 90.19 605,140 -0.81(-0.89%)
Jul 14, 2021 93.75 96.62 90.70 91.00 751,310 -1.32(-1.43%)
Jul 13, 2021 92.75 93.15 91.73 92.32 443,703 -0.77(-0.83%)
Jul 12, 2021 92.19 93.72 90.69 93.09 558,610 +1.44(+1.57%)
Jul 09, 2021 91.22 92.29 90.43 91.65 589,388 +1.32(+1.46%)
Jul 08, 2021 90.62 91.71 87.86 90.33 727,409 -1.86(-2.02%)
Jul 07, 2021 91.74 92.97 90.53 92.19 429,909 +0.33(+0.36%)
Jul 06, 2021 93.22 93.22 90.03 91.86 991,103 -1.03(-1.11%)
Jul 02, 2021 93.15 93.98 91.96 92.89 518,769 -0.26(-0.28%)
Jul 01, 2021 92.13 94.12 92.13 93.15 731,419 +1.33(+1.45%)
Jun 30, 2021 92.82 93.02 91.56 91.82 802,960 -1.02(-1.10%)
Jun 29, 2021 92.22 94.18 91.44 92.84 707,759 +0.65(+0.71%)
Jun 28, 2021 92.44 92.72 90.75 92.19 797,544 +0.12(+0.13%)
Jun 25, 2021 89.11 93.30 89.11 92.07 10,969,851 +3.19(+3.59%)
Jun 24, 2021 90.17 90.50 87.33 88.88 985,278 -0.55(-0.62%)
Jun 23, 2021 90.04 90.70 89.05 89.43 765,445 -0.51(-0.57%)
Jun 22, 2021 88.48 90.08 87.50 89.94 762,510 +1.33(+1.50%)
Jun 21, 2021 85.99 89.23 85.56 88.61 1,004,966 +2.78(+3.24%)
Jun 18, 2021 88.13 88.80 85.08 85.83 2,209,811 -2.82(-3.18%)
Jun 17, 2021 89.86 90.00 85.56 88.65 1,297,617 -1.57(-1.74%)
Jun 16, 2021 92.40 92.40 88.66 90.22 1,271,478 -2.32(-2.51%)
Jun 15, 2021 94.42 94.73 91.67 92.54 807,807 -1.92(-2.03%)
Jun 14, 2021 95.30 95.75 93.80 94.46 1,109,708 -0.51(-0.54%)
Jun 11, 2021 92.11 95.00 91.70 94.97 778,656 +3.43(+3.75%)
Jun 10, 2021 95.00 95.76 91.10 91.54 1,379,512 -3.22(-3.40%)
Jun 09, 2021 93.50 94.98 92.21 94.76 1,981,926 +1.10(+1.17%)
Jun 08, 2021 93.34 94.21 91.95 93.66 1,819,531 +1.04(+1.12%)
Jun 07, 2021 86.90 92.80 86.90 92.62 2,066,980 +5.91(+6.82%)
Jun 04, 2021 86.45 87.78 85.69 86.71 926,329 +0.26(+0.30%)
Jun 03, 2021 87.06 87.31 85.40 86.45 1,182,630 -0.85(-0.97%)
Jun 02, 2021 87.77 87.84 86.39 87.30 807,888 -0.70(-0.80%)
Jun 01, 2021 88.16 89.08 87.57 88.00 809,336 +0.40(+0.46%)
May 28, 2021 87.62 87.91 85.72 87.60 1,142,033 -0.20(-0.23%)
May 27, 2021 88.31 88.96 86.78 87.80 1,085,149 +0.18(+0.21%)
May 26, 2021 86.49 88.04 85.94 87.62 965,241 +1.87(+2.18%)
May 25, 2021 87.00 87.46 84.70 85.75 2,208,666 -1.73(-1.98%)
May 24, 2021 87.77 91.55 87.43 87.48 2,298,751 +0.90(+1.04%)
May 21, 2021 86.57 86.86 85.68 86.58 1,749,677 +1.07(+1.25%)
May 20, 2021 84.50 85.56 83.75 85.51 1,044,397 +1.06(+1.26%)
May 19, 2021 83.99 84.58 82.11 84.45 1,499,370 -1.75(-2.03%)
May 18, 2021 86.57 87.19 85.77 86.20 2,112,825 +0.19(+0.22%)
May 17, 2021 88.49 88.49 84.40 86.01 2,080,210 -2.54(-2.87%)
May 14, 2021 85.91 88.77 84.25 88.55 2,548,264 +2.73(+3.18%)
May 13, 2021 82.00 85.95 78.64 85.82 3,633,521 +4.40(+5.40%)
May 12, 2021 85.74 87.16 80.69 81.42 2,533,292 -6.11(-6.98%)
May 11, 2021 85.70 88.09 84.16 87.53 1,739,404 -0.69(-0.78%)
May 10, 2021 90.45 90.65 87.58 88.22 1,314,866 -1.56(-1.74%)
May 07, 2021 88.62 90.54 88.48 89.78 1,019,525 +1.67(+1.90%)
May 06, 2021 87.00 88.15 85.67 88.11 1,082,843 +1.41(+1.63%)
May 05, 2021 87.67 88.94 85.82 86.70 956,160 -0.87(-0.99%)
May 04, 2021 87.96 88.20 86.03 87.57 1,269,616 +0.40(+0.46%)
May 03, 2021 86.71 87.57 85.85 87.17 918,410 +1.75(+2.05%)
Apr 30, 2021 87.29 87.56 84.58 85.42 1,179,800 -2.78(-3.15%)
Apr 29, 2021 88.86 89.00 86.42 88.20 666,809 +0.58(+0.66%)
Apr 28, 2021 87.32 87.76 86.01 87.62 819,785 -0.72(-0.82%)
Apr 27, 2021 88.52 89.60 87.50 88.34 821,407 +0.35(+0.40%)
Apr 26, 2021 89.70 89.70 86.82 87.99 896,540 +0.16(+0.18%)
Apr 23, 2021 86.86 89.08 86.84 87.83 1,339,800 +1.99(+2.32%)
Apr 22, 2021 87.06 88.88 85.09 85.84 1,500,999 -0.01(-0.01%)
Apr 21, 2021 82.51 86.64 82.00 85.85 1,127,061 +2.62(+3.15%)
Apr 20, 2021 86.00 87.37 81.51 83.23 1,510,644 -1.92(-2.25%)
Apr 19, 2021 85.70 87.40 83.72 85.15 1,629,336 -1.66(-1.91%)
Apr 16, 2021 85.43 87.72 84.90 86.81 1,759,300 +2.31(+2.73%)
Apr 15, 2021 84.15 84.96 81.58 84.50 948,845 +0.93(+1.11%)
Apr 14, 2021 83.01 85.02 82.45 83.57 1,156,534 +0.88(+1.06%)
Apr 13, 2021 84.80 85.39 81.59 82.69 1,245,102 -1.59(-1.89%)
Apr 12, 2021 78.61 84.96 78.61 84.28 3,706,388 +5.28(+6.68%)
Apr 09, 2021 76.57 79.73 76.20 79.00 1,614,400 +2.08(+2.70%)
Apr 08, 2021 75.99 77.03 74.84 76.92 937,783 +1.64(+2.18%)
Apr 07, 2021 74.53 77.14 73.79 75.28 1,072,298 +0.22(+0.29%)
Apr 06, 2021 73.99 78.40 73.48 75.06 2,859,433 +2.18(+2.99%)
Apr 05, 2021 74.96 74.96 71.92 72.88 847,049 -0.90(-1.22%)
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.