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

Palantir Technologies Inc Cl A (NY: PLTR )

20.47 -0.66 (-3.12%)
Official Closing Price Updated: 7:00 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 7.140 7.510 7.032 7.500 32,707,068 +0.42(+5.93%)
Nov 29, 2022 7.200 7.300 7.050 7.080 22,106,070 -0.08(-1.12%)
Nov 28, 2022 7.230 7.400 7.150 7.160 19,439,196 -0.12(-1.65%)
Nov 25, 2022 7.320 7.339 7.190 7.280 10,824,436 -0.09(-1.22%)
Nov 23, 2022 7.250 7.420 7.120 7.370 24,182,882 +0.15(+2.08%)
Nov 22, 2022 7.180 7.250 6.980 7.220 27,304,176 +0.03(+0.42%)
Nov 21, 2022 7.310 7.320 7.070 7.190 36,542,964 -0.20(-2.71%)
Nov 18, 2022 7.760 7.790 7.310 7.390 27,245,642 -0.23(-3.02%)
Nov 17, 2022 7.830 7.880 7.525 7.620 33,683,756 -0.44(-5.46%)
Nov 16, 2022 8.180 8.240 8.000 8.060 28,402,138 -0.28(-3.36%)
Nov 15, 2022 8.450 8.470 8.155 8.340 34,434,948 +0.24(+2.96%)
Nov 14, 2022 8.180 8.320 7.953 8.100 37,416,880 -0.31(-3.69%)
Nov 11, 2022 7.480 8.420 7.375 8.410 55,327,136 +0.77(+10.08%)
Nov 10, 2022 7.460 7.970 7.430 7.640 58,517,936 +0.66(+9.46%)
Nov 09, 2022 7.120 7.185 6.950 6.980 42,432,040 -0.23(-3.19%)
Nov 08, 2022 7.080 7.420 6.910 7.210 56,279,316 +0.19(+2.71%)
Nov 07, 2022 7.780 7.850 6.890 7.020 98,977,336 -0.91(-11.48%)
Nov 04, 2022 8.190 8.200 7.650 7.930 64,338,956 -0.15(-1.86%)
Nov 03, 2022 8.070 8.300 7.870 8.080 36,412,200 -0.14(-1.70%)
Nov 02, 2022 8.700 8.200 8.220 36,010,672 -0.43(-4.97%)
Nov 01, 2022 8.990 9.060 8.560 8.650 29,791,956 -0.14(-1.59%)
Oct 31, 2022 8.590 8.830 8.430 8.790 31,360,396 +0.15(+1.74%)
Oct 28, 2022 8.550 8.660 8.365 8.640 20,697,384 +0.04(+0.47%)
Oct 27, 2022 8.680 8.780 8.460 8.600 28,926,830 +0.03(+0.35%)
Oct 26, 2022 8.480 9.050 8.390 8.570 33,582,352 -0.09(-1.04%)
Oct 25, 2022 8.360 8.660 8.360 8.660 30,936,320 +0.39(+4.72%)
Oct 24, 2022 8.300 8.300 8.010 8.270 28,058,050 -0.02(-0.24%)
Oct 21, 2022 7.930 8.320 7.810 8.290 30,705,756 +0.25(+3.11%)
Oct 20, 2022 7.730 8.260 7.730 8.040 26,675,608 +0.13(+1.64%)
Oct 19, 2022 8.060 8.125 7.845 7.910 26,547,844 -0.25(-3.06%)
Oct 18, 2022 8.150 8.330 8.040 8.160 37,098,036 +0.22(+2.77%)
Oct 17, 2022 7.710 8.060 7.690 7.940 31,698,328 +0.41(+5.44%)
Oct 14, 2022 8.230 8.310 7.530 7.530 37,484,796 -0.55(-6.81%)
Oct 13, 2022 7.740 8.200 7.565 8.080 36,031,816 +0.01(+0.12%)
Oct 12, 2022 8.060 8.100 7.820 8.070 30,191,340 +0.03(+0.37%)
Oct 11, 2022 7.990 8.295 7.700 8.040 40,761,196 -0.02(-0.25%)
Oct 10, 2022 8.170 8.180 7.880 8.060 26,890,284 -0.09(-1.10%)
Oct 07, 2022 8.260 8.280 8.110 8.150 29,550,516 -0.32(-3.78%)
Oct 06, 2022 8.400 8.600 8.315 8.470 27,623,248 +0.05(+0.59%)
Oct 05, 2022 8.260 8.485 8.075 8.420 37,763,128 -0.04(-0.47%)
Oct 04, 2022 8.480 8.610 8.340 8.460 36,282,568 +0.22(+2.67%)
Oct 03, 2022 8.150 8.300 7.970 8.240 35,512,040 +0.11(+1.35%)
Sep 30, 2022 8.010 8.500 7.971 8.130 47,454,800 +0.05(+0.62%)
Sep 29, 2022 8.050 8.330 7.780 8.080 57,881,984 +0.14(+1.76%)
Sep 28, 2022 7.630 8.000 7.620 7.940 31,937,124 +0.31(+4.06%)
Sep 27, 2022 7.690 7.835 7.460 7.630 31,729,300 +0.10(+1.33%)
Sep 26, 2022 7.350 7.830 7.350 7.530 45,391,632 +0.13(+1.76%)
Sep 23, 2022 7.200 7.420 7.130 7.400 34,197,328 +0.03(+0.41%)
Sep 22, 2022 7.740 7.740 7.240 7.370 49,127,696 -0.32(-4.16%)
Sep 21, 2022 7.720 8.070 7.655 7.690 36,768,528 +0.07(+0.92%)
Sep 20, 2022 7.780 7.915 7.600 7.620 30,321,852 -0.24(-3.05%)
Sep 19, 2022 7.640 7.860 7.580 7.860 29,199,966 +0.08(+1.03%)
Sep 16, 2022 7.750 7.930 7.640 7.780 42,160,564 -0.23(-2.87%)
Sep 15, 2022 7.470 8.100 7.450 8.010 51,668,720 +0.38(+4.98%)
Sep 14, 2022 7.450 7.630 7.330 7.630 29,410,136 +0.15(+2.01%)
Sep 13, 2022 7.630 7.660 7.450 7.480 29,743,916 -0.53(-6.62%)
Sep 12, 2022 7.860 8.030 7.820 8.010 30,533,104 +0.22(+2.82%)
Sep 09, 2022 7.680 7.820 7.640 7.790 27,860,632 +0.26(+3.45%)
Sep 08, 2022 7.330 7.530 7.270 7.530 26,272,088 +0.14(+1.89%)
Sep 07, 2022 7.270 7.430 7.180 7.390 30,316,622 +0.11(+1.51%)
Sep 06, 2022 7.450 7.460 7.170 7.280 30,408,608 -0.12(-1.62%)
Sep 02, 2022 7.670 7.670 7.350 7.400 25,965,068 -0.09(-1.20%)
Sep 01, 2022 7.610 7.620 7.220 7.490 39,061,432 -0.23(-2.98%)
Aug 31, 2022 7.950 8.000 7.700 7.720 28,602,352 -0.07(-0.90%)
Aug 30, 2022 7.930 7.975 7.680 7.790 27,178,276 -0.02(-0.26%)
Aug 29, 2022 7.820 7.998 7.760 7.810 28,548,640 -0.13(-1.64%)
Aug 26, 2022 8.420 8.430 7.930 7.940 34,150,368 -0.48(-5.70%)
Aug 25, 2022 8.220 8.430 8.050 8.420 25,620,124 +0.32(+3.95%)
Aug 24, 2022 8.040 8.360 7.980 8.100 26,562,296 +0.09(+1.12%)
Aug 23, 2022 8.100 8.280 8.000 8.010 25,651,366 -0.06(-0.74%)
Aug 22, 2022 8.320 8.400 8.060 8.070 37,807,080 -0.44(-5.17%)
Aug 19, 2022 9.000 9.010 8.480 8.510 40,560,216 -0.64(-6.99%)
Aug 18, 2022 9.420 9.470 9.120 9.150 26,298,332 -0.28(-2.97%)
Aug 17, 2022 9.560 9.619 9.330 9.430 33,897,696 -0.31(-3.18%)
Aug 16, 2022 9.850 9.880 9.360 9.740 40,648,756 -0.17(-1.72%)
Aug 15, 2022 9.820 10.10 9.760 9.910 33,238,044 +0.00(+0.00%)
Aug 12, 2022 9.550 9.970 9.420 9.910 30,638,208 +0.49(+5.20%)
Aug 11, 2022 9.760 10.05 9.400 9.420 44,729,392 -0.17(-1.77%)
Aug 10, 2022 9.510 9.660 9.320 9.590 46,007,868 +0.34(+3.68%)
Aug 09, 2022 9.540 9.570 9.010 9.250 58,713,304 -0.57(-5.80%)
Aug 08, 2022 9.770 10.40 9.710 9.820 125,194,680 -1.63(-14.24%)
Aug 05, 2022 11.01 11.62 10.85 11.45 50,264,856 +0.13(+1.15%)
Aug 04, 2022 11.19 11.41 11.03 11.32 32,080,064 +0.12(+1.07%)
Aug 03, 2022 11.08 11.34 11.04 11.20 35,780,532 +0.28(+2.56%)
Aug 02, 2022 10.32 11.23 10.26 10.92 40,926,208 +0.45(+4.30%)
Aug 01, 2022 10.25 10.70 10.12 10.47 31,686,772 +0.12(+1.16%)
Jul 29, 2022 10.01 10.35 9.920 10.35 31,106,692 +0.22(+2.17%)
Jul 28, 2022 10.03 10.20 9.740 10.13 27,120,936 +0.11(+1.10%)
Jul 27, 2022 9.670 10.03 9.500 10.02 29,804,894 +0.62(+6.60%)
Jul 26, 2022 9.660 9.660 9.380 9.400 21,947,880 -0.28(-2.89%)
Jul 25, 2022 9.830 9.850 9.520 9.680 21,474,522 -0.16(-1.63%)
Jul 22, 2022 10.35 10.57 9.730 9.840 38,915,540 -0.65(-6.20%)
Jul 21, 2022 10.37 10.76 10.22 10.49 51,672,680 +0.38(+3.76%)
Jul 20, 2022 9.440 10.20 9.440 10.11 40,825,276 +0.77(+8.24%)
Jul 19, 2022 9.150 9.370 8.890 9.340 28,993,508 +0.31(+3.43%)
Jul 18, 2022 9.250 9.450 9.005 9.030 32,379,152 -0.01(-0.11%)
Jul 15, 2022 9.010 9.120 8.650 9.040 34,918,164 +0.14(+1.57%)
Jul 14, 2022 9.230 9.280 8.850 8.900 26,669,180 -0.38(-4.09%)
Jul 13, 2022 9.220 9.550 9.050 9.280 32,440,202 -0.21(-2.21%)
Jul 12, 2022 9.660 9.960 9.270 9.490 42,750,648 -0.07(-0.73%)
Jul 11, 2022 9.980 9.994 9.530 9.560 34,035,652 -0.61(-6.00%)
Jul 08, 2022 9.920 10.38 9.830 10.17 36,737,100 -0.01(-0.10%)
Jul 07, 2022 9.760 10.28 9.750 10.18 35,651,752 +0.38(+3.88%)
Jul 06, 2022 10.01 10.31 9.740 9.800 54,581,944 -0.27(-2.68%)
Jul 05, 2022 9.140 10.10 9.000 10.07 55,891,180 +0.80(+8.63%)
Jul 01, 2022 9.110 9.430 9.030 9.270 33,551,920 +0.20(+2.21%)
Jun 30, 2022 9.020 9.190 8.720 9.070 33,625,296 -0.16(-1.73%)
Jun 29, 2022 9.350 9.420 9.070 9.230 40,402,160 -0.08(-0.86%)
Jun 28, 2022 9.570 9.880 9.190 9.310 45,646,352 -0.31(-3.22%)
Jun 27, 2022 10.15 10.16 9.510 9.620 44,755,800 -0.57(-5.59%)
Jun 24, 2022 9.530 10.20 9.480 10.19 67,826,064 +0.73(+7.72%)
Jun 23, 2022 9.020 9.500 8.840 9.460 44,584,368 +0.45(+4.99%)
Jun 22, 2022 8.520 9.285 8.450 9.010 43,455,312 +0.30(+3.44%)
Jun 21, 2022 8.590 9.050 8.560 8.710 48,854,528 +0.47(+5.70%)
Jun 17, 2022 7.700 8.330 7.690 8.240 45,828,424 +0.57(+7.43%)
Jun 16, 2022 7.840 7.985 7.580 7.670 36,755,340 -0.45(-5.54%)
Jun 15, 2022 7.920 8.300 7.815 8.120 38,230,744 +0.30(+3.84%)
Jun 14, 2022 7.740 7.980 7.585 7.820 30,532,358 +0.18(+2.36%)
Jun 13, 2022 7.990 8.000 7.500 7.640 40,926,184 -0.62(-7.51%)
Jun 10, 2022 8.480 8.580 8.140 8.260 30,293,244 -0.42(-4.84%)
Jun 09, 2022 9.130 9.160 8.670 8.680 30,568,184 -0.50(-5.45%)
Jun 08, 2022 9.180 9.420 9.090 9.180 29,050,814 +0.05(+0.55%)
Jun 07, 2022 8.890 9.140 8.730 9.130 28,038,136 +0.15(+1.67%)
Jun 06, 2022 9.110 9.210 8.780 8.980 35,089,960 +0.04(+0.45%)
Jun 03, 2022 9.040 9.250 8.860 8.940 36,632,360 -0.36(-3.87%)
Jun 02, 2022 8.540 9.390 8.461 9.300 41,458,556 +0.84(+9.93%)
Jun 01, 2022 8.720 8.979 8.380 8.460 34,439,948 -0.22(-2.53%)
May 31, 2022 8.970 9.100 8.560 8.680 41,661,380 -0.17(-1.92%)
May 27, 2022 8.500 8.850 8.434 8.850 37,064,004 +0.49(+5.86%)
May 26, 2022 7.840 8.400 7.770 8.360 39,721,456 +0.40(+5.03%)
May 25, 2022 7.520 8.018 7.510 7.960 35,017,896 +0.41(+5.43%)
May 24, 2022 7.980 7.990 7.370 7.550 47,173,160 -0.46(-5.74%)
May 23, 2022 8.010 8.170 7.800 8.010 27,707,414 -0.07(-0.87%)
May 20, 2022 8.260 8.400 7.710 8.080 40,786,188 -0.23(-2.77%)
May 19, 2022 7.970 8.581 7.945 8.310 35,759,064 +0.30(+3.75%)
May 18, 2022 8.210 8.430 7.920 8.010 29,247,580 -0.35(-4.19%)
May 17, 2022 8.100 8.460 8.010 8.360 38,586,228 +0.32(+3.98%)
May 16, 2022 8.170 8.430 8.010 8.040 46,131,752 -0.30(-3.60%)
May 13, 2022 7.520 8.350 7.520 8.340 69,242,712 +1.00(+13.62%)
May 12, 2022 6.550 7.380 6.440 7.340 82,095,776 +0.63(+9.39%)
May 11, 2022 7.280 7.540 6.660 6.710 72,826,080 -0.58(-7.96%)
May 10, 2022 7.560 7.703 6.930 7.290 86,859,728 -0.17(-2.28%)
May 09, 2022 7.780 7.850 7.320 7.460 170,655,664 -2.02(-21.31%)
May 06, 2022 10.00 10.05 9.420 9.480 69,691,344 -0.64(-6.32%)
May 05, 2022 10.80 10.80 9.980 10.12 40,492,248 -0.86(-7.83%)
May 04, 2022 10.53 11.01 10.08 10.98 43,207,768 +0.43(+4.08%)
May 03, 2022 10.69 10.98 10.44 10.55 31,343,922 -0.19(-1.77%)
May 02, 2022 10.38 10.76 10.19 10.74 41,183,068 +0.34(+3.27%)
Apr 29, 2022 10.90 11.23 10.36 10.40 30,937,544 -0.55(-5.02%)
Apr 28, 2022 10.69 11.04 10.37 10.95 40,070,240 +0.39(+3.69%)
Apr 27, 2022 11.01 11.20 10.53 10.56 54,471,576 -0.56(-5.04%)
Apr 26, 2022 11.94 12.05 11.10 11.12 38,604,572 -0.99(-8.18%)
Apr 25, 2022 11.83 12.16 11.68 12.11 31,720,966 +0.15(+1.25%)
Apr 22, 2022 12.33 12.73 11.86 11.96 30,386,364 -0.37(-3.00%)
Apr 21, 2022 13.02 13.33 12.22 12.33 31,992,292 -0.46(-3.60%)
Apr 20, 2022 13.08 13.17 12.74 12.79 31,495,448 -0.12(-0.93%)
Apr 19, 2022 12.08 13.02 12.07 12.91 31,728,156 +0.76(+6.26%)
Apr 18, 2022 12.35 12.41 11.88 12.15 25,391,376 -0.27(-2.17%)
Apr 14, 2022 12.92 12.92 12.41 12.42 23,284,144 -0.48(-3.72%)
Apr 13, 2022 12.35 12.94 12.23 12.90 21,135,268 +0.44(+3.53%)
Apr 12, 2022 12.88 13.20 12.43 12.46 26,184,740 -0.20(-1.58%)
Apr 11, 2022 12.45 12.82 12.13 12.66 26,079,986 -0.04(-0.31%)
Apr 08, 2022 12.70 13.05 12.57 12.70 24,962,524 -0.14(-1.09%)
Apr 07, 2022 12.95 13.34 12.48 12.84 34,708,200 -0.16(-1.23%)
Apr 06, 2022 13.52 13.54 12.85 13.00 40,606,476 -0.89(-6.41%)
Apr 05, 2022 14.61 14.86 13.79 13.89 37,646,012 -0.74(-5.06%)
Apr 04, 2022 14.03 14.66 14.02 14.63 40,100,020 +0.80(+5.78%)
Apr 01, 2022 13.77 14.06 13.50 13.83 23,831,634 +0.10(+0.73%)
Mar 31, 2022 13.90 14.06 13.63 13.73 22,814,632 -0.15(-1.08%)
Mar 30, 2022 14.04 14.36 13.74 13.88 32,157,464 -0.32(-2.25%)
Mar 29, 2022 13.65 14.28 13.35 14.20 46,387,644 +0.78(+5.81%)
Mar 28, 2022 13.01 13.44 12.86 13.42 27,137,036 +0.45(+3.47%)
Mar 25, 2022 13.36 13.39 12.71 12.97 24,796,968 -0.42(-3.14%)
Mar 24, 2022 13.25 13.42 12.83 13.39 29,506,512 +0.21(+1.59%)
Mar 23, 2022 13.16 13.55 13.02 13.18 33,685,872 -0.09(-0.68%)
Mar 22, 2022 12.52 13.48 12.52 13.27 46,187,712 +0.68(+5.40%)
Mar 21, 2022 12.72 13.05 12.42 12.59 39,393,776 -0.23(-1.79%)
Mar 18, 2022 12.28 13.02 12.21 12.82 79,125,008 +0.50(+4.06%)
Mar 17, 2022 11.72 12.37 11.66 12.32 43,923,472 +0.53(+4.50%)
Mar 16, 2022 10.95 11.82 10.94 11.79 62,724,208 +1.02(+9.47%)
Mar 15, 2022 10.47 10.85 10.27 10.77 40,406,208 +0.27(+2.57%)
Mar 14, 2022 11.17 11.41 10.41 10.50 49,699,120 -0.89(-7.81%)
Mar 11, 2022 11.86 12.01 11.37 11.39 37,817,408 -0.48(-4.04%)
Mar 10, 2022 11.38 11.97 11.87 52,244,788 +0.22(+1.89%)
Mar 09, 2022 11.41 12.02 11.27 11.65 43,485,448 +0.61(+5.53%)
Mar 08, 2022 10.93 11.39 10.72 11.04 49,224,500 -0.07(-0.63%)
Mar 07, 2022 11.43 11.75 11.10 11.11 62,948,080 +0.15(+1.37%)
Mar 04, 2022 11.70 11.77 10.74 10.96 43,631,156 -0.38(-3.35%)
Mar 03, 2022 12.01 12.05 11.23 11.34 45,958,056 -0.72(-5.97%)
Mar 02, 2022 12.21 12.21 11.42 12.06 56,641,968 -0.12(-0.99%)
Mar 01, 2022 11.99 12.52 11.71 12.18 64,711,288 +0.33(+2.78%)
Feb 28, 2022 11.96 12.18 11.39 11.85 75,209,208 +0.38(+3.31%)
Feb 25, 2022 11.59 11.52 11.19 11.47 75,433,728 -0.36(-3.04%)
Feb 24, 2022 9.750 11.87 9.740 11.83 118,610,784 +1.40(+13.42%)
Feb 23, 2022 10.83 11.26 10.40 10.43 93,715,232 -0.05(-0.48%)
Feb 22, 2022 10.70 11.19 10.30 10.48 104,355,400 -0.54(-4.90%)
Feb 18, 2022 11.02 0 -0.75(-6.37%)
Feb 17, 2022 12.39 12.70 11.70 11.77 151,074,256 -2.20(-15.75%)
Feb 16, 2022 13.91 14.26 13.66 13.97 58,010,268 -0.20(-1.41%)
Feb 15, 2022 13.52 14.19 13.41 14.17 48,415,764 +0.91(+6.86%)
Feb 14, 2022 13.10 13.79 12.98 13.26 39,766,980 +0.13(+0.99%)
Feb 11, 2022 13.45 13.92 12.97 13.13 41,831,576 -0.43(-3.17%)
Feb 10, 2022 13.50 14.16 13.37 13.56 41,917,392 -0.31(-2.24%)
Feb 09, 2022 13.29 13.89 13.26 13.87 34,344,392 +0.72(+5.48%)
Feb 08, 2022 12.75 13.26 12.63 13.15 30,263,184 +0.17(+1.31%)
Feb 07, 2022 13.02 13.60 12.94 12.98 45,519,816 +0.04(+0.31%)
Feb 04, 2022 12.47 13.09 12.27 12.94 38,989,168 +0.49(+3.94%)
Feb 03, 2022 12.95 12.42 12.45 47,135,648 -0.87(-6.53%)
Feb 02, 2022 14.09 14.20 13.20 13.32 47,129,008 -0.88(-6.20%)
Feb 01, 2022 14.23 14.37 13.56 14.20 68,892,200 +0.49(+3.57%)
Jan 31, 2022 12.77 13.74 13.71 50,925,648 +1.00(+7.87%)
Jan 28, 2022 12.30 12.88 11.89 12.71 54,887,576 +0.43(+3.50%)
Jan 27, 2022 13.01 13.06 12.20 12.28 52,490,416 -0.47(-3.69%)
Jan 26, 2022 13.60 13.82 12.69 12.75 70,236,800 -0.31(-2.37%)
Jan 25, 2022 13.12 13.60 12.83 13.06 47,311,976 -0.34(-2.54%)
Jan 24, 2022 12.79 13.41 11.75 13.40 110,551,696 -0.13(-0.96%)
Jan 21, 2022 14.25 14.48 13.50 13.53 73,032,032 -1.09(-7.46%)
Jan 20, 2022 14.89 15.55 14.57 14.62 44,581,948 +0.06(+0.41%)
Jan 19, 2022 14.90 15.25 14.54 14.56 47,920,676 -0.41(-2.74%)
Jan 18, 2022 15.45 15.75 14.92 14.97 49,114,688 -1.04(-6.50%)
Jan 14, 2022 16.01 0 +0.00(+0.00%)
Jan 13, 2022 16.80 16.82 15.94 16.01 35,438,936 -0.71(-4.25%)
Jan 12, 2022 17.16 17.46 16.40 16.72 39,753,400 -0.17(-1.01%)
Jan 11, 2022 16.40 17.25 16.32 16.89 47,406,036 +0.39(+2.36%)
Jan 10, 2022 16.19 16.57 15.35 16.50 77,510,888 -0.06(-0.36%)
Jan 07, 2022 16.70 17.33 16.48 16.56 37,989,328 -0.18(-1.08%)
Jan 06, 2022 16.87 17.18 16.05 16.74 49,662,160 -0.22(-1.30%)
Jan 05, 2022 18.03 18.57 16.87 16.96 58,270,300 -1.21(-6.66%)
Jan 04, 2022 18.61 18.84 17.79 18.17 39,580,472 -0.36(-1.94%)
Jan 03, 2022 18.36 18.57 17.86 18.53 34,295,432 +0.32(+1.76%)
Dec 31, 2021 18.61 18.92 18.21 18.21 23,557,000 -0.48(-2.57%)
Dec 30, 2021 18.10 19.00 18.07 18.69 29,217,156 +0.52(+2.86%)
Dec 29, 2021 18.53 18.60 17.91 18.17 28,176,518 -0.40(-2.15%)
Dec 28, 2021 18.89 19.07 18.44 18.57 20,641,148 -0.37(-1.95%)
Dec 27, 2021 18.78 19.25 18.78 18.94 21,758,860 +0.01(+0.05%)
Dec 23, 2021 18.85 19.14 18.72 18.93 24,758,388 +0.05(+0.26%)
Dec 22, 2021 18.65 19.45 18.65 18.88 33,847,960 -0.02(-0.11%)
Dec 21, 2021 18.16 18.98 18.10 18.90 33,821,272 +0.94(+5.23%)
Dec 20, 2021 18.59 18.67 17.84 17.96 42,098,184 -1.10(-5.77%)
Dec 17, 2021 18.03 19.10 17.81 19.06 44,495,192 +0.72(+3.93%)
Dec 16, 2021 18.96 19.12 18.15 18.34 33,884,500 -0.52(-2.76%)
Dec 15, 2021 18.37 18.94 18.00 18.86 39,244,000 +0.22(+1.18%)
Dec 14, 2021 18.00 18.86 17.91 18.64 38,822,784 +0.24(+1.30%)
Dec 13, 2021 18.80 19.07 18.17 18.40 38,321,240 -0.54(-2.85%)
Dec 10, 2021 19.28 19.58 18.70 18.94 27,594,500 -0.27(-1.41%)
Dec 09, 2021 19.95 20.15 19.04 19.21 30,262,806 -0.61(-3.08%)
Dec 08, 2021 19.51 19.82 19.03 19.82 28,328,122 +0.36(+1.85%)
Dec 07, 2021 19.26 19.86 19.07 19.46 35,085,260 +0.66(+3.51%)
Dec 06, 2021 18.54 18.97 18.07 18.80 56,401,468 -0.18(-0.95%)
Dec 03, 2021 19.50 19.53 18.40 18.98 56,045,028 -0.71(-3.61%)
Dec 02, 2021 19.30 19.91 19.06 19.69 45,772,040 +0.31(+1.60%)
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.