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

Tencent Holdings ADR (OP: TCEHY )

53.17 -2.90 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Jun 30, 2022 45.16 46.30 44.43 45.39 3,544,288 -1.01(-2.18%)
Jun 29, 2022 46.10 46.59 45.93 46.40 3,858,014 +0.75(+1.64%)
Jun 28, 2022 46.69 47.35 45.42 45.65 6,372,464 -1.57(-3.32%)
Jun 27, 2022 48.33 49.14 47.09 47.22 6,183,080 -1.96(-3.99%)
Jun 24, 2022 48.98 49.38 48.61 49.18 3,029,301 +1.18(+2.46%)
Jun 23, 2022 47.74 48.62 47.51 48.00 2,349,188 +0.61(+1.29%)
Jun 22, 2022 46.89 48.28 46.89 47.39 3,540,613 -0.79(-1.64%)
Jun 21, 2022 48.36 48.69 47.86 48.18 3,623,607 +1.45(+3.10%)
Jun 17, 2022 47.91 48.18 46.48 46.73 3,264,367 +0.54(+1.17%)
Jun 16, 2022 46.49 48.63 45.76 46.19 2,716,994 -2.50(-5.13%)
Jun 15, 2022 48.08 48.93 47.80 48.69 2,875,451 +0.84(+1.76%)
Jun 14, 2022 47.60 48.29 47.18 47.85 3,266,827 +1.13(+2.42%)
Jun 13, 2022 47.78 47.94 46.24 46.72 2,970,546 -2.73(-5.52%)
Jun 10, 2022 49.60 49.90 48.76 49.45 2,484,160 +0.26(+0.53%)
Jun 09, 2022 49.68 50.66 49.15 49.19 4,507,174 -2.26(-4.39%)
Jun 08, 2022 49.58 51.58 49.13 51.45 6,693,637 +3.62(+7.57%)
Jun 07, 2022 46.73 47.97 46.59 47.83 2,281,043 +1.13(+2.42%)
Jun 06, 2022 47.05 47.50 46.32 46.70 3,576,390 +0.71(+1.54%)
Jun 03, 2022 46.00 46.49 45.77 45.99 1,852,734 -0.82(-1.75%)
Jun 02, 2022 45.85 46.95 45.70 46.81 2,389,826 +1.50(+3.31%)
Jun 01, 2022 46.00 46.21 44.92 45.31 2,018,660 -0.23(-0.51%)
May 31, 2022 45.96 46.29 45.41 45.54 2,612,606 +1.68(+3.83%)
May 27, 2022 43.81 44.00 43.19 43.86 2,118,083 -0.17(-0.39%)
May 26, 2022 42.69 44.25 42.59 44.03 3,740,438 +1.46(+3.43%)
May 25, 2022 42.24 42.65 41.92 42.57 3,785,126 +0.53(+1.26%)
May 24, 2022 43.14 43.46 41.44 42.04 3,898,046 -1.60(-3.67%)
May 23, 2022 44.37 44.40 43.40 43.64 3,095,285 -0.61(-1.38%)
May 20, 2022 45.04 45.21 43.38 44.25 2,918,878 -0.62(-1.38%)
May 19, 2022 43.45 44.99 43.26 44.87 5,243,103 +1.36(+3.13%)
May 18, 2022 44.90 45.15 43.30 43.51 6,142,630 -3.26(-6.97%)
May 17, 2022 47.23 47.70 45.83 46.77 5,950,883 +1.63(+3.61%)
May 16, 2022 44.51 45.50 44.51 45.14 2,126,285 -0.80(-1.74%)
May 13, 2022 44.57 46.00 44.35 45.94 2,269,083 +1.88(+4.27%)
May 12, 2022 43.79 44.55 42.90 44.06 4,043,281 +0.90(+2.09%)
May 11, 2022 43.61 44.55 42.50 43.16 4,744,636 +0.21(+0.49%)
May 10, 2022 43.02 43.40 42.03 42.95 4,673,928 +1.13(+2.70%)
May 09, 2022 42.50 42.83 41.50 41.82 4,917,154 -1.61(-3.71%)
May 06, 2022 44.40 44.55 43.30 43.43 3,633,703 -1.57(-3.49%)
May 05, 2022 46.11 46.30 44.51 45.00 3,567,725 -2.90(-6.05%)
May 04, 2022 46.60 47.97 46.09 47.90 6,905,192 -0.24(-0.50%)
May 03, 2022 48.12 48.67 47.76 48.14 4,279,855 +0.90(+1.91%)
May 02, 2022 46.55 47.47 45.82 47.24 4,237,114 +0.17(+0.36%)
Apr 29, 2022 47.70 48.24 46.81 47.07 6,244,284 +3.81(+8.81%)
Apr 28, 2022 43.04 43.27 42.10 43.26 3,087,566 +0.63(+1.48%)
Apr 27, 2022 42.25 43.06 42.19 42.63 3,816,344 +1.03(+2.48%)
Apr 26, 2022 42.36 42.47 41.56 41.60 3,664,807 -0.84(-1.98%)
Apr 25, 2022 41.33 42.45 41.19 42.44 4,554,915 -0.22(-0.52%)
Apr 22, 2022 43.15 43.85 42.36 42.66 3,443,738 +0.07(+0.16%)
Apr 21, 2022 44.39 44.50 42.37 42.59 4,729,181 -2.26(-5.04%)
Apr 20, 2022 46.35 46.50 44.75 44.85 3,768,393 -1.72(-3.69%)
Apr 19, 2022 46.13 46.59 45.45 46.57 3,828,363 +0.19(+0.41%)
Apr 18, 2022 46.28 46.69 45.82 46.38 2,273,500 -0.47(-1.00%)
Apr 14, 2022 47.32 47.50 46.77 46.85 1,954,497 -1.17(-2.44%)
Apr 13, 2022 47.28 48.23 47.02 48.02 2,486,740 +1.70(+3.67%)
Apr 12, 2022 47.30 47.66 46.12 46.32 3,194,658 -0.65(-1.38%)
Apr 11, 2022 47.55 48.62 46.84 46.97 6,043,804 +0.24(+0.51%)
Apr 08, 2022 46.59 47.20 46.50 46.73 3,020,368 -0.24(-0.51%)
Apr 07, 2022 47.70 47.77 46.68 46.97 2,720,205 -0.59(-1.24%)
Apr 06, 2022 48.29 48.43 47.13 47.56 4,623,376 -1.06(-2.18%)
Apr 05, 2022 50.08 50.16 48.55 48.62 3,537,926 -1.74(-3.46%)
Apr 04, 2022 49.67 50.50 49.39 50.36 3,843,809 +1.22(+2.48%)
Apr 01, 2022 49.50 50.40 48.63 49.14 2,832,294 +2.72(+5.86%)
Mar 31, 2022 47.60 47.69 46.30 46.42 2,832,863 -1.91(-3.95%)
Mar 30, 2022 48.65 49.40 48.09 48.33 2,269,890 -1.05(-2.13%)
Mar 29, 2022 49.12 50.09 48.88 49.38 5,332,535 +1.96(+4.13%)
Mar 28, 2022 46.55 47.58 46.45 47.42 5,205,195 +1.74(+3.81%)
Mar 25, 2022 45.84 46.17 45.01 45.68 4,759,418 -0.53(-1.15%)
Mar 24, 2022 46.86 48.52 45.82 46.21 5,546,456 -1.65(-3.45%)
Mar 23, 2022 47.01 48.86 46.20 47.86 11,082,550 -2.75(-5.43%)
Mar 22, 2022 49.85 50.99 49.68 50.61 4,281,089 +2.60(+5.42%)
Mar 21, 2022 48.32 48.95 47.03 48.01 3,723,785 -3.69(-7.14%)
Mar 18, 2022 48.07 52.20 47.80 51.70 7,336,134 +3.12(+6.42%)
Mar 17, 2022 48.84 49.04 47.27 48.58 7,022,978 -4.02(-7.64%)
Mar 16, 2022 47.20 52.95 39.38 52.60 10,796,726 +13.18(+33.43%)
Mar 15, 2022 38.11 40.84 37.92 39.42 11,953,975 -1.34(-3.29%)
Mar 14, 2022 41.40 42.15 40.13 40.76 9,845,052 -4.00(-8.94%)
Mar 11, 2022 47.23 47.26 44.60 44.76 6,249,838 -2.45(-5.19%)
Mar 10, 2022 48.16 48.45 47.20 47.21 5,172,987 -3.54(-6.98%)
Mar 09, 2022 49.82 50.75 49.52 50.75 2,188,255 +2.05(+4.21%)
Mar 08, 2022 49.12 49.67 48.39 48.70 4,996,985 -0.15(-0.31%)
Mar 07, 2022 50.40 50.70 48.71 48.85 3,526,973 -1.54(-3.06%)
Mar 04, 2022 50.72 51.46 50.08 50.39 4,110,700 -1.81(-3.47%)
Mar 03, 2022 53.15 53.71 52.02 52.20 3,116,473 -1.75(-3.24%)
Mar 02, 2022 53.95 54.26 53.34 53.95 3,853,005 -0.62(-1.14%)
Mar 01, 2022 54.30 55.00 54.06 54.57 3,330,425 +0.78(+1.45%)
Feb 28, 2022 54.34 55.28 53.31 53.79 2,956,449 -0.70(-1.28%)
Feb 25, 2022 54.95 55.30 53.85 54.49 3,446,527 -1.09(-1.96%)
Feb 24, 2022 53.52 55.64 53.39 55.58 3,438,298 -0.24(-0.43%)
Feb 23, 2022 56.78 57.00 55.53 55.82 3,633,983 -0.52(-0.92%)
Feb 22, 2022 57.05 57.63 56.29 56.34 2,746,147 -2.76(-4.67%)
Feb 18, 2022 59.10 0 -1.53(-2.52%)
Feb 17, 2022 61.00 61.73 60.21 60.63 3,098,771 -0.38(-0.62%)
Feb 16, 2022 60.64 61.72 60.57 61.01 6,194,127 -0.06(-0.10%)
Feb 15, 2022 60.49 61.11 60.36 61.07 4,995,041 +0.93(+1.55%)
Feb 14, 2022 60.15 60.45 59.53 60.14 4,309,479 -0.06(-0.10%)
Feb 11, 2022 61.23 61.54 59.90 60.20 4,206,478 -1.13(-1.84%)
Feb 10, 2022 61.11 62.69 61.10 61.33 5,069,803 -1.64(-2.60%)
Feb 09, 2022 62.04 63.00 61.95 62.97 6,214,595 +1.41(+2.29%)
Feb 08, 2022 60.55 61.75 60.51 61.56 5,175,902 +0.61(+1.00%)
Feb 07, 2022 60.83 61.98 60.55 60.95 6,642,588 -0.90(-1.46%)
Feb 04, 2022 61.06 62.24 60.81 61.85 4,811,003 +0.17(+0.28%)
Feb 03, 2022 61.37 62.35 61.68 7,105,647 -0.44(-0.71%)
Feb 02, 2022 62.02 62.75 61.55 62.12 6,016,461 -0.63(-1.00%)
Feb 01, 2022 62.70 62.77 61.95 62.75 5,283,214 +0.21(+0.34%)
Jan 31, 2022 60.37 62.65 62.54 6,697,888 +3.44(+5.82%)
Jan 28, 2022 59.05 59.83 57.84 59.10 6,263,356 -0.29(-0.49%)
Jan 27, 2022 59.46 60.00 58.82 59.39 5,798,870 -0.04(-0.07%)
Jan 26, 2022 61.18 61.25 59.00 59.43 5,377,619 -0.67(-1.11%)
Jan 25, 2022 58.62 60.27 58.60 60.10 6,383,116 +0.90(+1.52%)
Jan 24, 2022 58.65 59.35 57.51 59.20 7,673,224 -0.46(-0.77%)
Jan 21, 2022 60.47 60.70 59.33 59.66 5,430,104 -0.84(-1.39%)
Jan 20, 2022 61.07 62.00 60.33 60.50 5,856,250 +2.90(+5.03%)
Jan 19, 2022 57.49 58.30 57.26 57.60 5,555,783 +0.05(+0.09%)
Jan 18, 2022 57.18 58.20 56.62 57.55 6,745,176 -3.12(-5.14%)
Jan 14, 2022 60.67 0 +1.13(+1.90%)
Jan 13, 2022 61.20 61.40 59.44 59.54 5,130,752 -3.02(-4.83%)
Jan 12, 2022 61.84 62.94 57.44 62.56 6,737,636 +1.86(+3.06%)
Jan 11, 2022 59.00 60.78 58.80 60.70 4,789,954 +2.56(+4.40%)
Jan 10, 2022 57.75 58.23 57.01 58.14 5,479,620 +0.99(+1.73%)
Jan 07, 2022 56.70 57.45 56.43 57.15 6,232,674 +0.83(+1.47%)
Jan 06, 2022 55.92 57.25 55.29 56.32 3,959,239 +1.52(+2.77%)
Jan 05, 2022 55.35 56.39 54.72 54.80 6,749,576 -2.57(-4.48%)
Jan 04, 2022 58.24 58.24 56.84 57.37 4,111,154 -0.87(-1.49%)
Jan 03, 2022 58.11 58.48 57.45 58.24 3,388,703 -0.25(-0.43%)
Dec 31, 2021 59.20 59.57 58.30 58.49 2,469,286 -0.69(-1.17%)
Dec 30, 2021 56.99 60.00 56.77 59.18 4,636,896 +2.36(+4.15%)
Dec 29, 2021 56.93 59.86 56.40 56.82 3,477,055 -0.31(-0.54%)
Dec 28, 2021 57.75 58.00 57.09 57.13 3,437,176 -2.25(-3.79%)
Dec 27, 2021 59.66 60.23 59.20 59.38 2,640,595 -0.88(-1.46%)
Dec 23, 2021 58.83 60.79 58.79 60.26 5,473,668 +3.37(+5.91%)
Dec 22, 2021 56.50 57.28 56.09 56.89 4,464,258 -1.05(-1.80%)
Dec 21, 2021 56.36 57.98 55.05 57.94 5,354,112 +3.12(+5.69%)
Dec 20, 2021 55.00 56.35 54.38 54.82 4,771,291 -1.42(-2.52%)
Dec 17, 2021 56.35 56.78 55.21 56.24 6,803,895 -0.55(-0.97%)
Dec 16, 2021 58.21 58.47 56.61 56.79 5,918,763 -0.85(-1.47%)
Dec 15, 2021 58.19 58.28 56.72 57.64 4,541,474 -1.13(-1.92%)
Dec 14, 2021 57.98 58.89 57.92 58.77 3,086,173 -0.04(-0.07%)
Dec 13, 2021 59.61 59.61 58.36 58.81 3,892,231 -0.63(-1.06%)
Dec 10, 2021 59.43 59.89 58.65 59.44 3,843,863 -0.07(-0.12%)
Dec 09, 2021 59.55 60.77 59.13 59.51 4,268,120 -0.83(-1.38%)
Dec 08, 2021 59.15 61.09 59.15 60.34 3,354,355 +0.61(+1.02%)
Dec 07, 2021 59.73 59.99 59.25 59.73 3,396,478 +1.28(+2.19%)
Dec 06, 2021 58.45 59.81 56.21 58.45 4,911,965 +1.69(+2.98%)
Dec 03, 2021 58.11 60.14 56.23 56.76 9,497,683 -2.95(-4.94%)
Dec 02, 2021 59.95 59.95 58.28 59.71 5,062,137 +0.48(+0.81%)
Dec 01, 2021 60.34 60.87 58.30 59.23 4,352,849 +0.78(+1.33%)
Nov 30, 2021 58.89 59.40 57.87 58.45 5,091,305 -0.30(-0.51%)
Nov 29, 2021 58.87 59.20 58.04 58.75 6,306,808 -0.56(-0.94%)
Nov 26, 2021 58.90 59.39 58.33 59.31 4,134,208 -0.68(-1.13%)
Nov 24, 2021 59.01 60.17 58.38 59.99 6,254,984 -0.27(-0.45%)
Nov 23, 2021 61.29 61.80 60.01 60.26 8,371,197 -1.33(-2.16%)
Nov 22, 2021 62.60 63.00 61.26 61.59 4,672,733 -1.61(-2.55%)
Nov 19, 2021 63.11 63.95 62.76 63.20 3,183,263 +0.75(+1.21%)
Nov 18, 2021 62.41 62.74 62.40 62.45 5,005,755 -1.78(-2.78%)
Nov 17, 2021 64.81 65.00 63.82 64.23 4,492,874 -0.39(-0.60%)
Nov 16, 2021 64.53 65.05 63.56 64.62 7,662,782 +2.13(+3.41%)
Nov 15, 2021 63.00 63.38 62.42 62.49 7,274,072 -0.21(-0.33%)
Nov 12, 2021 62.63 62.95 62.02 62.70 5,979,222 +0.24(+0.38%)
Nov 11, 2021 61.80 62.94 61.11 62.46 8,532,101 +0.62(+1.00%)
Nov 10, 2021 60.00 61.93 61.84 8,969,519 +1.99(+3.32%)
Nov 09, 2021 59.82 60.23 59.11 59.85 9,962,989 +0.05(+0.08%)
Nov 08, 2021 59.31 60.15 59.31 59.80 8,535,988 +1.21(+2.07%)
Nov 05, 2021 59.76 60.00 58.20 58.59 16,666,561 -1.61(-2.67%)
Nov 04, 2021 61.82 61.94 59.83 60.20 10,560,518 -0.41(-0.68%)
Nov 03, 2021 60.01 60.69 59.66 60.61 5,596,613 +2.30(+3.94%)
Nov 02, 2021 59.73 59.75 58.06 58.31 15,451,050 -3.62(-5.85%)
Nov 01, 2021 60.20 62.30 61.78 61.93 10,868,418 +1.14(+1.88%)
Oct 29, 2021 61.58 61.65 60.33 60.79 6,116,850 -1.93(-3.08%)
Oct 28, 2021 62.72 62.88 61.90 62.72 4,767,507 -0.11(-0.18%)
Oct 27, 2021 62.46 64.24 62.20 62.83 4,773,085 +0.05(+0.08%)
Oct 26, 2021 64.90 62.78 5,703,755 -2.26(-3.47%)
Oct 25, 2021 64.85 65.16 63.84 65.04 4,175,198 +0.45(+0.70%)
Oct 22, 2021 65.24 66.04 64.22 64.59 3,703,760 -0.44(-0.68%)
Oct 21, 2021 64.73 65.65 64.70 65.03 4,823,914 -0.27(-0.41%)
Oct 20, 2021 65.81 66.00 65.01 65.30 5,140,185 -0.27(-0.41%)
Oct 19, 2021 64.26 65.63 64.10 65.57 5,777,125 +1.50(+2.34%)
Oct 18, 2021 63.63 64.48 63.10 64.07 5,918,362 +0.08(+0.13%)
Oct 15, 2021 63.64 64.28 62.16 63.99 5,533,825 +1.13(+1.80%)
Oct 14, 2021 63.45 63.45 62.26 62.86 5,398,838 -0.64(-1.01%)
Oct 13, 2021 61.71 63.85 57.45 63.50 5,323,456 +2.22(+3.62%)
Oct 12, 2021 61.74 62.19 61.02 61.28 4,467,734 -1.00(-1.61%)
Oct 11, 2021 63.46 63.90 62.20 62.28 4,637,712 -0.91(-1.44%)
Oct 08, 2021 62.80 63.26 61.60 63.19 6,036,526 +0.55(+0.88%)
Oct 07, 2021 60.47 63.43 58.20 62.64 10,784,789 +4.53(+7.80%)
Oct 06, 2021 57.65 58.25 56.89 58.11 5,788,182 -0.39(-0.67%)
Oct 05, 2021 57.42 58.99 57.42 58.50 3,800,177 +0.65(+1.12%)
Oct 04, 2021 58.48 58.80 57.28 57.85 6,626,958 -0.97(-1.65%)
Oct 01, 2021 59.55 59.72 58.15 58.82 4,776,593 -0.95(-1.59%)
Sep 30, 2021 59.00 59.95 58.98 59.77 3,972,177 +1.47(+2.52%)
Sep 29, 2021 59.50 59.57 58.12 58.30 5,530,200 -0.70(-1.19%)
Sep 28, 2021 59.75 60.14 58.89 59.00 5,645,760 -1.34(-2.21%)
Sep 27, 2021 59.36 60.48 58.68 60.34 4,827,995 +2.06(+3.54%)
Sep 24, 2021 58.45 58.79 58.15 58.27 4,061,597 -1.53(-2.56%)
Sep 23, 2021 59.52 59.90 59.10 59.80 3,950,977 +0.92(+1.56%)
Sep 22, 2021 58.55 60.05 58.41 58.88 5,906,725 +0.78(+1.34%)
Sep 21, 2021 57.49 58.45 57.24 58.10 4,352,253 +1.42(+2.51%)
Sep 20, 2021 57.50 58.20 56.06 56.68 6,056,803 -2.22(-3.77%)
Sep 17, 2021 59.35 59.44 58.30 58.90 7,374,321 +0.62(+1.06%)
Sep 16, 2021 58.00 58.46 57.41 58.28 4,761,735 +0.06(+0.10%)
Sep 15, 2021 58.25 58.33 57.00 58.22 7,854,352 -1.72(-2.87%)
Sep 14, 2021 60.80 61.16 59.75 59.94 5,311,408 -1.49(-2.43%)
Sep 13, 2021 61.50 61.77 60.86 61.43 4,239,393 -0.94(-1.51%)
Sep 10, 2021 62.87 62.92 61.90 62.37 5,982,614 -0.89(-1.41%)
Sep 09, 2021 62.19 63.85 61.70 63.26 9,448,155 -1.85(-2.84%)
Sep 08, 2021 66.95 67.05 65.02 65.11 7,551,009 -1.98(-2.95%)
Sep 07, 2021 65.75 67.67 65.75 67.09 6,740,846 +3.89(+6.16%)
Sep 03, 2021 62.82 63.37 62.35 63.20 4,724,697 -0.17(-0.27%)
Sep 02, 2021 64.17 64.36 63.37 63.37 6,234,164 -1.19(-1.84%)
Sep 01, 2021 62.97 64.98 62.85 64.56 8,588,595 +2.90(+4.70%)
Aug 31, 2021 61.00 62.18 57.40 61.66 7,186,460 +3.35(+5.75%)
Aug 30, 2021 57.50 58.90 57.00 58.31 7,846,483 -0.65(-1.10%)
Aug 27, 2021 60.19 60.19 58.75 58.96 8,778,082 -1.00(-1.67%)
Aug 26, 2021 60.55 60.94 59.85 59.96 6,935,415 -0.93(-1.53%)
Aug 25, 2021 61.19 61.42 60.39 60.89 8,768,325 -1.67(-2.67%)
Aug 24, 2021 60.65 62.65 60.65 62.56 13,260,190 +5.42(+9.49%)
Aug 23, 2021 56.21 57.28 56.15 57.14 7,368,159 +1.08(+1.93%)
Aug 20, 2021 54.67 56.39 54.66 56.06 10,451,841 +2.32(+4.32%)
Aug 19, 2021 53.71 54.66 53.47 53.74 11,676,159 -3.46(-6.05%)
Aug 18, 2021 56.32 58.24 56.32 57.20 9,629,389 +2.05(+3.72%)
Aug 17, 2021 55.40 56.66 55.05 55.15 11,983,835 -2.37(-4.12%)
Aug 16, 2021 57.75 58.20 55.51 57.52 7,833,151 -2.71(-4.50%)
Aug 13, 2021 60.40 60.53 59.53 60.23 4,994,951 -0.80(-1.31%)
Aug 12, 2021 61.69 61.69 60.55 61.03 4,516,816 -1.29(-2.07%)
Aug 11, 2021 61.55 62.60 57.29 62.32 3,202,262 +0.43(+0.69%)
Aug 10, 2021 62.26 62.90 61.53 61.89 5,027,259 +1.34(+2.21%)
Aug 09, 2021 59.05 61.15 57.75 60.55 7,102,761 +2.84(+4.92%)
Aug 06, 2021 58.88 59.08 56.95 57.71 8,714,071 +0.31(+0.54%)
Aug 05, 2021 57.10 58.69 56.75 57.40 7,476,993 -1.74(-2.94%)
Aug 04, 2021 58.65 59.45 58.42 59.14 6,281,406 +2.31(+4.06%)
Aug 03, 2021 57.41 57.63 56.50 56.83 9,573,745 -4.49(-7.32%)
Aug 02, 2021 61.15 61.85 60.48 61.32 4,191,839 +0.12(+0.20%)
Jul 30, 2021 60.70 61.80 60.50 61.20 5,876,678 -0.77(-1.24%)
Jul 29, 2021 63.87 63.90 61.05 61.97 8,665,640 +0.24(+0.39%)
Jul 28, 2021 59.35 62.50 56.60 61.73 26,054,170 +2.83(+4.81%)
Jul 27, 2021 57.45 59.62 55.77 58.90 19,350,144 -1.28(-2.13%)
Jul 26, 2021 62.31 63.40 58.59 60.18 18,457,680 -6.71(-10.03%)
Jul 23, 2021 67.94 69.51 66.21 66.89 5,678,516 -2.75(-3.95%)
Jul 22, 2021 70.10 70.17 69.11 69.64 1,759,428 -0.25(-0.36%)
Jul 21, 2021 69.06 69.93 69.01 69.89 2,493,283 +0.04(+0.06%)
Jul 20, 2021 69.60 70.19 69.09 69.85 2,671,916 -0.12(-0.17%)
Jul 19, 2021 70.25 70.37 69.50 69.97 3,485,122 -1.50(-2.10%)
Jul 16, 2021 72.85 72.85 71.32 71.47 2,487,685 -1.16(-1.60%)
Jul 15, 2021 72.55 73.29 72.15 72.63 3,176,442 +0.80(+1.11%)
Jul 14, 2021 72.50 72.81 71.72 71.83 4,100,011 +0.87(+1.23%)
Jul 13, 2021 70.97 71.88 70.00 70.96 5,503,282 +2.57(+3.76%)
Jul 12, 2021 68.93 69.65 68.12 68.39 3,149,212 -2.38(-3.36%)
Jul 09, 2021 69.58 71.15 69.03 70.77 2,889,153 +3.06(+4.52%)
Jul 08, 2021 67.47 71.76 67.30 67.71 4,282,732 -2.21(-3.16%)
Jul 07, 2021 70.35 70.56 69.56 69.92 5,021,452 -1.71(-2.39%)
Jul 06, 2021 72.28 72.28 71.35 71.63 4,442,173 -2.56(-3.45%)
Jul 02, 2021 74.14 74.70 73.90 74.19 1,847,212 -0.57(-0.76%)
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.