Skip to main content

Docusign Inc (NQ: DOCU )

59.55 +0.28 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 228.32 233.88 218.95 227.88 3,769,479 +1.01(+0.45%)
Nov 27, 2020 226.52 226.91 221.21 226.87 1,703,000 +2.72(+1.21%)
Nov 25, 2020 218.44 224.54 218.27 224.15 1,888,100 +6.95(+3.20%)
Nov 24, 2020 215.00 217.70 212.50 217.20 2,354,005 +0.03(+0.01%)
Nov 23, 2020 220.26 221.37 213.56 217.17 2,432,723 -4.42(-1.99%)
Nov 20, 2020 220.60 226.39 219.12 221.59 2,340,500 +1.89(+0.86%)
Nov 19, 2020 214.15 222.85 214.15 219.70 2,411,990 +5.38(+2.51%)
Nov 18, 2020 212.39 216.80 209.00 214.32 2,649,169 +2.41(+1.14%)
Nov 17, 2020 210.00 214.18 207.92 211.91 1,939,480 +3.78(+1.82%)
Nov 16, 2020 200.68 208.88 199.68 208.13 2,456,141 +2.43(+1.18%)
Nov 13, 2020 212.61 213.25 204.00 205.70 2,726,200 -6.92(-3.25%)
Nov 12, 2020 211.00 214.50 209.09 212.62 3,003,028 +4.07(+1.95%)
Nov 11, 2020 202.37 209.39 200.12 208.55 3,649,282 +10.24(+5.16%)
Nov 10, 2020 201.84 203.88 185.36 198.31 8,810,641 +0.71(+0.36%)
Nov 09, 2020 215.21 216.01 197.20 197.60 11,658,572 -34.09(-14.71%)
Nov 06, 2020 234.09 235.65 227.00 231.69 2,384,400 -5.08(-2.15%)
Nov 05, 2020 236.60 246.00 232.70 236.77 4,349,316 +1.76(+0.75%)
Nov 04, 2020 217.99 235.34 217.70 235.01 5,720,344 +26.58(+12.75%)
Nov 03, 2020 201.05 209.14 199.57 208.43 2,298,535 +6.87(+3.41%)
Nov 02, 2020 204.21 204.65 196.01 201.56 3,312,479 -0.69(-0.34%)
Oct 30, 2020 210.50 210.91 200.23 202.25 3,985,700 -11.40(-5.34%)
Oct 29, 2020 221.65 223.90 213.47 213.65 2,115,000 -4.60(-2.11%)
Oct 28, 2020 220.52 222.80 215.12 218.25 2,078,255 -3.93(-1.77%)
Oct 27, 2020 224.44 225.24 219.19 222.18 1,875,773 +2.01(+0.91%)
Oct 26, 2020 218.00 227.28 215.63 220.17 2,980,690 +0.35(+0.16%)
Oct 23, 2020 215.38 219.97 211.28 219.82 2,177,600 +5.02(+2.34%)
Oct 22, 2020 220.00 221.02 211.00 214.80 3,456,816 -3.32(-1.52%)
Oct 21, 2020 228.39 232.00 217.72 218.12 2,905,406 -9.68(-4.25%)
Oct 20, 2020 229.56 231.69 227.10 227.80 2,133,173 -0.61(-0.27%)
Oct 19, 2020 237.07 238.47 227.56 228.41 2,978,965 -6.19(-2.64%)
Oct 16, 2020 242.29 243.71 234.16 234.60 2,557,600 -5.85(-2.43%)
Oct 15, 2020 232.28 240.97 230.65 240.45 3,199,377 +3.35(+1.41%)
Oct 14, 2020 244.99 246.80 233.00 237.10 5,127,546 -1.11(-0.47%)
Oct 13, 2020 233.97 240.00 233.45 238.21 3,365,513 +6.35(+2.74%)
Oct 12, 2020 229.50 234.00 228.29 231.86 3,684,567 +6.26(+2.77%)
Oct 09, 2020 222.90 228.86 221.34 225.60 4,329,300 +5.21(+2.36%)
Oct 08, 2020 226.08 226.90 218.12 220.39 3,977,307 -3.66(-1.63%)
Oct 07, 2020 224.52 226.85 221.89 224.05 3,472,521 +2.85(+1.29%)
Oct 06, 2020 227.58 228.30 218.55 221.20 4,655,746 -4.72(-2.09%)
Oct 05, 2020 228.05 236.37 223.82 225.92 7,631,323 +7.65(+3.50%)
Oct 02, 2020 219.00 227.20 217.70 218.27 5,194,800 -3.99(-1.80%)
Oct 01, 2020 218.80 224.23 218.25 222.26 4,942,973 +7.02(+3.26%)
Sep 30, 2020 212.00 218.43 210.11 215.24 3,873,493 +2.31(+1.08%)
Sep 29, 2020 214.16 217.02 211.80 212.93 3,226,918 -0.31(-0.15%)
Sep 28, 2020 213.12 216.80 209.93 213.24 3,943,368 +0.88(+0.41%)
Sep 25, 2020 206.44 213.11 204.66 212.36 3,449,700 +8.51(+4.17%)
Sep 24, 2020 208.51 209.55 199.33 203.85 4,976,769 -7.67(-3.63%)
Sep 23, 2020 210.51 219.28 207.34 211.52 7,120,484 -0.61(-0.29%)
Sep 22, 2020 207.56 212.49 200.75 212.13 5,584,121 +7.11(+3.47%)
Sep 21, 2020 190.34 205.10 189.25 205.02 6,448,811 +10.16(+5.21%)
Sep 18, 2020 195.38 195.85 188.06 194.86 7,504,800 +1.47(+0.76%)
Sep 17, 2020 190.52 195.24 187.21 193.39 5,682,874 -3.62(-1.84%)
Sep 16, 2020 200.43 203.52 195.01 197.01 5,039,153 -5.01(-2.48%)
Sep 15, 2020 206.02 207.00 199.29 202.02 4,495,051 -0.93(-0.46%)
Sep 14, 2020 200.46 204.92 196.64 202.95 5,186,002 +5.01(+2.53%)
Sep 11, 2020 207.84 208.66 193.66 197.94 8,183,200 -8.01(-3.89%)
Sep 10, 2020 214.30 217.25 203.53 205.95 6,043,152 -5.84(-2.76%)
Sep 09, 2020 210.20 216.25 205.65 211.79 11,231,291 +6.16(+3.00%)
Sep 08, 2020 206.05 214.14 202.42 205.63 11,680,650 -10.63(-4.92%)
Sep 04, 2020 233.77 234.94 205.25 216.26 26,988,700 -25.75(-10.64%)
Sep 03, 2020 248.61 251.90 225.16 242.01 31,451,812 -23.15(-8.73%)
Sep 02, 2020 282.72 290.23 251.12 265.16 25,389,412 -3.64(-1.35%)
Sep 01, 2020 240.68 271.44 237.00 268.80 20,786,198 +45.80(+20.54%)
Aug 31, 2020 218.67 224.14 215.51 223.00 3,898,231 +7.76(+3.61%)
Aug 28, 2020 218.05 223.82 215.10 215.24 3,472,000 +0.47(+0.22%)
Aug 27, 2020 214.15 217.90 209.15 214.77 2,418,282 +0.36(+0.17%)
Aug 26, 2020 209.01 218.42 207.34 214.41 3,573,634 +9.32(+4.54%)
Aug 25, 2020 203.46 205.50 199.01 205.09 2,314,616 +0.60(+0.29%)
Aug 24, 2020 212.57 213.44 201.55 204.49 3,032,259 -5.69(-2.71%)
Aug 21, 2020 214.42 216.40 209.17 210.18 2,965,700 -4.30(-2.00%)
Aug 20, 2020 207.49 215.50 206.27 214.48 2,358,390 +6.27(+3.01%)
Aug 19, 2020 209.91 212.17 205.33 208.21 1,880,104 -1.26(-0.60%)
Aug 18, 2020 213.49 213.53 207.69 209.47 2,759,157 +1.77(+0.85%)
Aug 17, 2020 202.24 209.83 201.98 207.70 2,589,593 +7.99(+4.00%)
Aug 14, 2020 201.35 204.46 197.21 199.71 1,952,600 +0.33(+0.17%)
Aug 13, 2020 194.22 203.85 193.62 199.38 4,045,929 +6.08(+3.15%)
Aug 12, 2020 192.65 196.88 189.12 193.30 4,590,069 +1.48(+0.77%)
Aug 11, 2020 197.51 199.84 191.38 191.82 4,486,877 -6.56(-3.31%)
Aug 10, 2020 206.36 207.60 193.60 198.38 5,005,537 -6.38(-3.12%)
Aug 07, 2020 215.19 215.42 199.17 204.76 5,653,400 -10.92(-5.06%)
Aug 06, 2020 226.75 228.50 212.06 215.68 4,523,566 -10.34(-4.57%)
Aug 05, 2020 227.68 229.83 225.06 226.02 1,963,699 -1.66(-0.73%)
Aug 04, 2020 225.20 229.41 221.24 227.68 2,596,447 +1.40(+0.62%)
Aug 03, 2020 218.72 227.33 218.33 226.28 3,208,302 +9.45(+4.36%)
Jul 31, 2020 216.88 217.70 210.35 216.83 3,083,300 +2.89(+1.35%)
Jul 30, 2020 206.11 215.00 205.00 213.94 4,381,115 +4.79(+2.29%)
Jul 29, 2020 198.60 210.48 198.60 209.15 4,527,998 +12.42(+6.31%)
Jul 28, 2020 196.27 202.11 195.14 196.73 2,474,077 +0.46(+0.23%)
Jul 27, 2020 191.65 197.80 188.71 196.27 2,340,949 +5.32(+2.79%)
Jul 24, 2020 193.00 194.74 186.77 190.95 3,984,200 -7.54(-3.80%)
Jul 23, 2020 204.00 208.80 196.61 198.49 3,300,946 -5.49(-2.69%)
Jul 22, 2020 201.37 204.50 199.33 203.98 3,010,344 +2.95(+1.47%)
Jul 21, 2020 203.82 204.87 198.29 201.03 3,954,654 -0.96(-0.48%)
Jul 20, 2020 197.90 202.91 196.58 201.99 4,307,443 +5.58(+2.84%)
Jul 17, 2020 191.10 196.84 188.66 196.41 3,102,300 +4.69(+2.45%)
Jul 16, 2020 190.00 193.50 186.20 191.72 3,765,215 -1.11(-0.58%)
Jul 15, 2020 193.93 195.20 188.34 192.83 5,428,821 -3.60(-1.83%)
Jul 14, 2020 191.00 196.94 181.50 196.43 7,462,984 +6.41(+3.37%)
Jul 13, 2020 211.51 211.84 185.14 190.02 9,406,460 -20.09(-9.56%)
Jul 10, 2020 212.53 213.40 204.15 210.11 4,808,000 -2.31(-1.09%)
Jul 09, 2020 211.50 217.00 206.59 212.42 10,233,807 +6.07(+2.94%)
Jul 08, 2020 200.97 206.55 200.28 206.35 6,242,404 +8.60(+4.35%)
Jul 07, 2020 191.39 202.65 189.59 197.75 6,184,528 +7.09(+3.72%)
Jul 06, 2020 196.45 199.45 190.00 190.66 6,491,658 -0.33(-0.17%)
Jul 02, 2020 181.00 199.49 178.51 190.99 13,225,000 +12.03(+6.72%)
Jul 01, 2020 171.25 180.38 170.80 178.96 3,769,859 +6.75(+3.92%)
Jun 30, 2020 172.36 174.48 169.77 172.21 3,459,852 +0.54(+0.31%)
Jun 29, 2020 176.24 177.00 166.61 171.67 5,125,518 -5.91(-3.33%)
Jun 26, 2020 168.77 180.45 164.22 177.58 8,570,600 +9.18(+5.45%)
Jun 25, 2020 165.00 169.80 161.63 168.40 3,364,303 +4.49(+2.74%)
Jun 24, 2020 167.41 172.21 163.73 163.91 5,538,476 -2.89(-1.73%)
Jun 23, 2020 170.34 171.20 165.39 166.80 6,110,532 -1.50(-0.89%)
Jun 22, 2020 164.33 169.85 163.49 168.30 5,684,891 +6.88(+4.26%)
Jun 19, 2020 163.07 165.00 160.00 161.42 14,150,300 -0.88(-0.54%)
Jun 18, 2020 161.71 163.60 160.41 162.30 5,965,137 +0.59(+0.36%)
Jun 17, 2020 164.27 167.87 160.93 161.71 6,210,710 -1.34(-0.82%)
Jun 16, 2020 164.94 165.08 158.18 163.05 5,555,092 +0.36(+0.22%)
Jun 15, 2020 154.88 163.70 152.86 162.69 8,188,717 +12.09(+8.03%)
Jun 12, 2020 152.06 155.14 146.28 150.60 3,986,800 +1.70(+1.14%)
Jun 11, 2020 145.00 154.00 144.29 148.90 5,592,131 +0.85(+0.57%)
Jun 10, 2020 144.50 149.94 143.66 148.05 4,204,842 +6.13(+4.32%)
Jun 09, 2020 145.41 146.05 140.34 141.92 4,229,286 -4.62(-3.15%)
Jun 08, 2020 136.99 147.07 135.42 146.54 4,925,863 +6.90(+4.94%)
Jun 05, 2020 139.82 144.95 131.26 139.64 8,238,700 -0.42(-0.30%)
Jun 04, 2020 147.75 148.64 138.54 140.06 8,377,733 -7.39(-5.01%)
Jun 03, 2020 146.86 150.57 145.22 147.45 4,476,982 -0.23(-0.16%)
Jun 02, 2020 151.97 152.00 141.03 147.68 7,556,867 +0.46(+0.31%)
Jun 01, 2020 142.35 150.58 140.45 147.22 6,848,576 +7.48(+5.35%)
May 29, 2020 130.03 141.43 129.90 139.74 8,932,500 +11.94(+9.34%)
May 28, 2020 126.75 132.13 126.54 127.80 4,279,127 +1.26(+1.00%)
May 27, 2020 126.65 127.46 118.21 126.54 4,471,539 -2.41(-1.87%)
May 26, 2020 136.01 136.04 126.50 128.95 4,883,997 -4.05(-3.05%)
May 22, 2020 136.17 136.18 131.64 133.00 2,937,600 -0.70(-0.52%)
May 21, 2020 132.00 136.29 131.08 133.70 4,877,604 +4.93(+3.83%)
May 20, 2020 130.00 134.74 127.33 128.77 4,325,704 +1.55(+1.22%)
May 19, 2020 124.14 130.36 123.39 127.22 2,963,594 +4.30(+3.50%)
May 18, 2020 126.78 128.46 121.61 122.92 3,900,384 -2.96(-2.35%)
May 15, 2020 121.75 126.28 121.47 125.88 2,596,100 +3.87(+3.17%)
May 14, 2020 118.30 123.49 117.11 122.01 3,045,069 +2.94(+2.47%)
May 13, 2020 121.11 124.28 115.57 119.07 3,580,104 -1.19(-0.99%)
May 12, 2020 122.00 123.79 118.12 120.26 2,613,917 -0.39(-0.32%)
May 11, 2020 117.68 121.84 117.50 120.65 4,240,302 +4.09(+3.51%)
May 08, 2020 118.48 120.90 115.66 116.56 3,157,600 -1.14(-0.97%)
May 07, 2020 117.38 119.54 115.11 117.70 3,751,863 +2.21(+1.91%)
May 06, 2020 110.88 116.00 110.88 115.49 2,983,983 +6.14(+5.61%)
May 05, 2020 109.00 111.76 107.36 109.35 2,005,904 +2.27(+2.12%)
May 04, 2020 103.43 108.96 103.16 107.08 2,088,711 +3.56(+3.44%)
May 01, 2020 103.19 105.48 101.88 103.52 1,431,400 -1.23(-1.17%)
Apr 30, 2020 103.59 107.85 103.29 104.75 2,305,851 +1.35(+1.31%)
Apr 29, 2020 103.42 105.42 100.71 103.40 3,220,522 -0.54(-0.52%)
Apr 28, 2020 109.52 111.36 103.30 103.94 2,910,771 -4.31(-3.98%)
Apr 27, 2020 106.71 109.45 106.20 108.25 2,461,770 +3.18(+3.03%)
Apr 24, 2020 103.25 105.44 100.11 105.07 2,933,900 +2.88(+2.82%)
Apr 23, 2020 101.83 104.30 100.50 102.19 2,624,562 +0.40(+0.39%)
Apr 22, 2020 100.71 102.48 98.25 101.79 2,745,921 +2.46(+2.48%)
Apr 21, 2020 102.25 103.06 96.55 99.33 2,885,367 -2.47(-2.43%)
Apr 20, 2020 101.37 103.45 100.60 101.80 2,576,443 +1.45(+1.44%)
Apr 17, 2020 99.43 102.07 96.79 100.35 2,906,300 -0.33(-0.33%)
Apr 16, 2020 102.90 105.15 99.01 100.68 4,603,375 +0.15(+0.15%)
Apr 15, 2020 97.93 101.50 95.92 100.53 2,882,806 +2.10(+2.13%)
Apr 14, 2020 95.69 99.65 95.04 98.43 3,829,738 +4.46(+4.75%)
Apr 13, 2020 91.44 94.96 90.04 93.97 3,263,616 +3.34(+3.69%)
Apr 09, 2020 89.00 91.38 86.13 90.63 3,370,500 +2.26(+2.56%)
Apr 08, 2020 88.99 90.65 85.84 88.37 2,399,276 +0.40(+0.45%)
Apr 07, 2020 90.91 91.04 86.01 87.97 3,167,705 -2.18(-2.42%)
Apr 06, 2020 81.63 90.48 80.55 90.15 5,593,372 +11.15(+14.11%)
Apr 03, 2020 84.26 85.93 78.72 79.00 4,043,600 -5.04(-6.00%)
Apr 02, 2020 92.45 93.95 82.61 84.04 4,898,058 -8.05(-8.74%)
Apr 01, 2020 90.82 95.63 88.75 92.09 4,680,676 -0.31(-0.34%)
Mar 31, 2020 88.08 98.38 87.92 92.40 7,083,062 +4.26(+4.83%)
Mar 30, 2020 83.98 89.29 83.20 88.14 4,910,488 +5.57(+6.75%)
Mar 27, 2020 83.06 83.09 79.74 82.57 3,329,600 -1.09(-1.30%)
Mar 26, 2020 82.02 84.82 81.27 83.66 3,292,434 +2.29(+2.81%)
Mar 25, 2020 85.00 86.70 80.25 81.37 2,700,286 -3.63(-4.27%)
Mar 24, 2020 88.00 88.27 84.06 85.00 4,768,074 +1.50(+1.80%)
Mar 23, 2020 80.01 87.00 79.59 83.50 4,710,806 +3.80(+4.77%)
Mar 20, 2020 77.00 82.06 75.31 79.70 6,081,500 +3.82(+5.03%)
Mar 19, 2020 76.53 83.46 74.52 75.88 5,672,279 -0.73(-0.95%)
Mar 18, 2020 66.80 77.19 65.61 76.61 4,418,206 +5.67(+7.99%)
Mar 17, 2020 73.07 75.63 68.52 70.94 5,056,713 -2.91(-3.94%)
Mar 16, 2020 68.88 85.75 66.12 73.85 7,013,207 -3.47(-4.49%)
Mar 13, 2020 75.02 79.59 70.02 77.32 6,006,300 +8.64(+12.58%)
Mar 12, 2020 68.35 71.70 64.88 68.68 4,349,985 -6.32(-8.43%)
Mar 11, 2020 78.54 80.35 74.06 75.00 2,708,921 -4.82(-6.04%)
Mar 10, 2020 80.00 80.00 75.30 79.82 2,338,761 +2.19(+2.82%)
Mar 09, 2020 77.18 80.97 75.25 77.63 3,109,898 -6.39(-7.61%)
Mar 06, 2020 87.10 87.78 81.25 84.02 2,573,800 -4.58(-5.17%)
Mar 05, 2020 88.07 90.73 87.66 88.60 2,102,006 -0.95(-1.06%)
Mar 04, 2020 87.48 89.55 85.87 89.55 1,987,930 +3.74(+4.36%)
Mar 03, 2020 87.77 88.37 83.50 85.81 1,964,708 -2.15(-2.44%)
Mar 02, 2020 87.39 88.54 84.81 87.96 2,521,341 +1.65(+1.91%)
Feb 28, 2020 80.11 86.88 79.89 86.31 3,016,000 +3.10(+3.73%)
Feb 27, 2020 80.19 86.44 76.18 83.21 2,852,764 -0.37(-0.44%)
Feb 26, 2020 83.12 86.46 82.83 83.58 1,908,118 +0.52(+0.63%)
Feb 25, 2020 87.39 88.09 82.67 83.06 1,961,775 -3.31(-3.83%)
Feb 24, 2020 83.06 87.00 80.14 86.37 2,206,424 -2.36(-2.66%)
Feb 21, 2020 89.99 91.11 87.08 88.73 2,239,800 -1.58(-1.75%)
Feb 20, 2020 91.78 92.52 87.51 90.31 1,806,345 -1.18(-1.29%)
Feb 19, 2020 91.68 92.55 90.86 91.49 1,598,404 +0.73(+0.80%)
Feb 18, 2020 88.83 91.02 88.50 90.76 1,167,793 +1.35(+1.51%)
Feb 14, 2020 88.43 89.60 88.00 89.41 1,122,200 +1.38(+1.57%)
Feb 13, 2020 87.11 88.48 86.92 88.03 1,769,904 +0.70(+0.80%)
Feb 12, 2020 87.18 87.41 84.24 87.33 1,622,826 +2.00(+2.34%)
Feb 11, 2020 84.86 85.98 84.26 85.33 1,125,358 +0.72(+0.85%)
Feb 10, 2020 82.95 85.08 82.87 84.61 1,839,528 +1.45(+1.74%)
Feb 07, 2020 81.44 84.04 80.89 83.16 1,517,300 +1.72(+2.11%)
Feb 06, 2020 80.70 82.00 80.59 81.44 825,442 +0.70(+0.87%)
Feb 05, 2020 82.91 83.30 79.93 80.74 1,584,735 -1.28(-1.56%)
Feb 04, 2020 81.46 83.20 80.46 82.02 2,372,383 +1.39(+1.72%)
Feb 03, 2020 79.10 80.74 79.04 80.63 1,734,475 +2.12(+2.70%)
Jan 31, 2020 78.83 80.26 77.16 78.51 2,503,000 -0.60(-0.76%)
Jan 30, 2020 76.70 79.26 76.27 79.11 2,672,185 +2.19(+2.85%)
Jan 29, 2020 75.30 77.77 74.93 76.92 2,615,794 +1.99(+2.66%)
Jan 28, 2020 73.06 75.20 72.78 74.93 1,169,358 +2.16(+2.97%)
Jan 27, 2020 72.41 73.29 70.55 72.77 1,583,501 -1.41(-1.90%)
Jan 24, 2020 74.72 75.98 73.09 74.18 1,399,600 -0.15(-0.20%)
Jan 23, 2020 74.61 74.74 73.15 74.33 1,823,944 -0.09(-0.12%)
Jan 22, 2020 73.70 75.19 73.70 74.42 1,798,598 +1.29(+1.76%)
Jan 21, 2020 72.35 74.83 72.04 73.13 1,935,329 +0.60(+0.83%)
Jan 17, 2020 73.43 73.71 72.27 72.53 1,958,300 -0.55(-0.75%)
Jan 16, 2020 73.20 74.09 72.63 73.08 1,148,172 +0.05(+0.07%)
Jan 15, 2020 73.00 75.14 72.72 73.03 1,528,536 +0.23(+0.32%)
Jan 14, 2020 73.96 74.36 71.68 72.80 2,158,344 -1.35(-1.82%)
Jan 13, 2020 73.69 74.83 72.81 74.15 1,617,136 -0.68(-0.91%)
Jan 10, 2020 75.55 75.85 74.36 74.83 2,317,200 -0.97(-1.28%)
Jan 09, 2020 76.49 77.01 75.53 75.80 1,849,734 -0.47(-0.62%)
Jan 08, 2020 75.13 76.90 74.81 76.27 3,421,321 +1.03(+1.37%)
Jan 07, 2020 75.67 75.67 74.01 75.24 2,289,248 -0.15(-0.20%)
Jan 06, 2020 74.38 75.46 73.72 75.39 2,271,257 -0.17(-0.22%)
Jan 03, 2020 74.87 75.81 73.68 75.56 1,255,400 -0.34(-0.45%)
Jan 02, 2020 74.31 76.83 74.11 75.90 2,043,312 +1.79(+2.42%)
Dec 31, 2019 73.67 74.29 73.14 74.11 799,600 +0.36(+0.49%)
Dec 30, 2019 74.13 74.50 72.20 73.75 1,265,980 -0.64(-0.86%)
Dec 27, 2019 74.94 74.98 73.55 74.39 924,500 -0.05(-0.07%)
Dec 26, 2019 73.80 75.02 73.50 74.44 1,011,596 +0.74(+1.00%)
Dec 24, 2019 73.20 73.87 72.86 73.70 361,700 +0.35(+0.48%)
Dec 23, 2019 74.01 74.40 73.16 73.35 995,374 -0.83(-1.12%)
Dec 20, 2019 74.21 74.25 73.06 74.18 1,641,200 +0.80(+1.09%)
Dec 19, 2019 73.41 74.45 73.17 73.38 999,083 -0.17(-0.23%)
Dec 18, 2019 73.35 75.06 73.08 73.55 1,401,718 -0.08(-0.11%)
Dec 17, 2019 73.64 73.97 72.71 73.63 1,930,739 -0.01(-0.01%)
Dec 16, 2019 74.09 74.83 73.23 73.64 1,407,350 -0.08(-0.11%)
Dec 13, 2019 72.00 73.95 71.78 73.72 2,317,600 +1.75(+2.43%)
Dec 12, 2019 72.76 72.83 71.44 71.97 1,419,411 -0.49(-0.68%)
Dec 11, 2019 72.85 72.96 71.20 72.46 1,951,452 -0.33(-0.45%)
Dec 10, 2019 75.30 75.38 71.79 72.79 3,156,154 -2.67(-3.54%)
Dec 09, 2019 75.51 76.28 73.90 75.46 2,735,741 -0.11(-0.15%)
Dec 06, 2019 74.94 75.85 71.06 75.57 9,991,400 +6.07(+8.73%)
Dec 05, 2019 70.20 70.47 68.95 69.50 3,234,621 -0.50(-0.71%)
Dec 04, 2019 71.01 71.90 69.10 70.00 2,347,901 -0.68(-0.96%)
Dec 03, 2019 67.69 70.87 66.97 70.68 2,013,584 +0.76(+1.09%)
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.