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

Coinbase Global, Inc. (NQ: COIN )

236.32 +12.71 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 260.21 265.41 265.39 265.12 11,201,689 +8.42(+3.28%)
Mar 27, 2024 276.22 276.61 253.95 256.70 11,081,056 -10.11(-3.79%)
Mar 26, 2024 280.12 280.83 266.69 266.81 10,297,188 -12.90(-4.61%)
Mar 25, 2024 261.00 283.48 260.25 279.71 13,916,783 +24.20(+9.47%)
Mar 22, 2024 254.24 260.73 249.55 255.51 9,828,228 -6.49(-2.48%)
Mar 21, 2024 260.24 276.38 256.27 262.00 16,215,592 +5.12(+1.99%)
Mar 20, 2024 231.38 256.96 228.80 256.88 13,764,570 +26.76(+11.63%)
Mar 19, 2024 223.24 233.29 216.16 230.12 12,912,494 -9.50(-3.96%)
Mar 18, 2024 238.61 244.05 230.21 239.62 9,729,225 -2.74(-1.13%)
Mar 15, 2024 225.06 244.65 222.83 242.36 17,256,276 +8.69(+3.72%)
Mar 14, 2024 245.00 248.27 227.24 233.67 18,820,758 -18.06(-7.17%)
Mar 13, 2024 253.36 269.39 250.53 251.73 17,302,966 -4.41(-1.72%)
Mar 12, 2024 257.83 260.79 242.09 256.14 14,617,664 +1.97(+0.78%)
Mar 11, 2024 270.08 271.65 253.96 254.17 20,242,826 -2.45(-0.95%)
Mar 08, 2024 246.00 270.55 244.90 256.62 21,915,032 +14.00(+5.77%)
Mar 07, 2024 240.00 242.87 235.50 242.62 10,557,440 +4.07(+1.71%)
Mar 06, 2024 229.20 239.90 223.03 238.55 17,866,508 +21.78(+10.05%)
Mar 05, 2024 230.00 239.98 215.40 216.77 23,782,560 -12.38(-5.40%)
Mar 04, 2024 217.39 236.46 212.25 229.15 23,154,608 +23.38(+11.36%)
Mar 01, 2024 202.70 206.39 196.01 205.77 9,297,544 +2.21(+1.09%)
Feb 29, 2024 206.46 211.31 193.88 203.56 16,208,787 +2.76(+1.37%)
Feb 28, 2024 209.41 212.22 197.66 200.80 25,184,052 +1.58(+0.79%)
Feb 27, 2024 205.18 209.94 192.09 199.22 22,641,902 +5.28(+2.72%)
Feb 26, 2024 168.66 196.95 168.40 193.94 22,482,672 +27.96(+16.85%)
Feb 23, 2024 167.38 170.00 160.66 165.98 7,191,276 -4.93(-2.88%)
Feb 22, 2024 164.85 171.99 163.80 170.91 9,023,915 +8.50(+5.23%)
Feb 21, 2024 164.25 168.09 161.19 162.41 10,631,736 -10.89(-6.28%)
Feb 20, 2024 179.87 181.31 163.39 173.30 16,161,901 -7.01(-3.89%)
Feb 16, 2024 189.05 193.64 178.80 180.31 33,233,300 +14.64(+8.84%)
Feb 15, 2024 168.79 172.82 162.08 165.67 22,602,522 +5.29(+3.30%)
Feb 14, 2024 151.83 161.12 150.40 160.38 17,842,656 +19.96(+14.21%)
Feb 13, 2024 138.39 143.75 137.13 140.42 9,532,855 -6.89(-4.68%)
Feb 12, 2024 141.10 150.35 140.99 147.31 10,946,069 +5.32(+3.75%)
Feb 09, 2024 142.15 144.55 137.17 141.99 15,985,087 +9.44(+7.12%)
Feb 08, 2024 127.22 133.05 125.81 132.55 11,257,324 +10.48(+8.59%)
Feb 07, 2024 119.68 124.40 114.51 122.07 8,919,529 +2.28(+1.90%)
Feb 06, 2024 118.61 120.89 115.90 119.79 6,728,865 +2.49(+2.12%)
Feb 05, 2024 128.70 128.89 115.80 117.30 13,041,108 -11.92(-9.22%)
Feb 02, 2024 126.90 130.13 125.55 129.22 6,109,976 +0.27(+0.21%)
Feb 01, 2024 128.75 132.07 124.24 128.95 8,440,932 +0.75(+0.59%)
Jan 31, 2024 129.09 135.55 127.57 128.20 9,805,058 -2.62(-2.00%)
Jan 30, 2024 136.05 136.70 130.44 130.82 8,679,503 -2.00(-1.51%)
Jan 29, 2024 127.09 136.89 125.80 132.82 17,772,960 +7.62(+6.09%)
Jan 26, 2024 127.52 128.10 121.46 125.20 13,956,409 +4.19(+3.46%)
Jan 25, 2024 122.38 124.26 118.92 121.01 8,155,001 -0.33(-0.27%)
Jan 24, 2024 127.28 127.97 120.79 121.34 9,089,678 -2.85(-2.29%)
Jan 23, 2024 122.41 126.14 120.33 124.19 9,745,423 -4.02(-3.14%)
Jan 22, 2024 124.05 131.78 122.50 128.21 12,007,575 +3.46(+2.77%)
Jan 19, 2024 124.34 124.82 118.02 124.75 16,695,662 +0.41(+0.33%)
Jan 18, 2024 133.25 137.31 123.93 124.34 14,468,036 -9.52(-7.11%)
Jan 17, 2024 130.51 134.26 129.41 133.86 8,119,389 -0.02(-0.01%)
Jan 16, 2024 129.44 136.40 126.88 133.88 14,773,224 +3.10(+2.37%)
Jan 12, 2024 137.19 141.07 130.37 130.78 20,393,336 -10.38(-7.35%)
Jan 11, 2024 159.19 161.04 140.01 141.16 31,642,068 -10.13(-6.70%)
Jan 10, 2024 149.21 153.47 143.15 151.29 17,858,212 -0.70(-0.46%)
Jan 09, 2024 159.60 159.99 151.32 151.99 12,877,962 -7.43(-4.66%)
Jan 08, 2024 157.80 161.38 146.51 159.42 18,073,720 +5.44(+3.53%)
Jan 05, 2024 152.67 157.69 151.09 153.98 10,876,580 -1.62(-1.04%)
Jan 04, 2024 152.50 161.28 148.81 155.60 14,841,069 +3.36(+2.21%)
Jan 03, 2024 146.00 156.25 144.11 152.24 18,558,328 -4.64(-2.96%)
Jan 02, 2024 173.02 175.57 155.35 156.88 26,459,976 -17.04(-9.80%)
Dec 29, 2023 186.06 187.25 171.00 173.92 19,724,486 -12.44(-6.68%)
Dec 28, 2023 179.31 187.39 177.78 186.36 17,227,094 +1.12(+0.60%)
Dec 27, 2023 176.32 186.97 175.50 185.24 15,485,168 +13.19(+7.67%)
Dec 26, 2023 174.80 178.08 169.05 172.05 12,513,736 -3.43(-1.95%)
Dec 22, 2023 169.77 178.69 167.90 175.48 15,832,953 +7.45(+4.43%)
Dec 21, 2023 166.71 170.17 163.10 168.03 12,047,784 +6.17(+3.81%)
Dec 20, 2023 164.73 169.48 160.07 161.86 15,966,409 +0.70(+0.43%)
Dec 19, 2023 155.50 162.09 153.61 161.16 13,875,271 +7.73(+5.04%)
Dec 18, 2023 144.81 155.01 144.00 153.43 9,923,635 +5.53(+3.74%)
Dec 15, 2023 151.81 151.92 146.84 147.90 11,802,288 -5.73(-3.73%)
Dec 14, 2023 152.10 154.74 149.10 153.63 12,077,233 +3.17(+2.11%)
Dec 13, 2023 139.62 150.65 137.15 150.46 12,446,118 +10.84(+7.76%)
Dec 12, 2023 139.89 141.75 135.99 139.62 8,286,059 +1.60(+1.16%)
Dec 11, 2023 141.50 142.87 135.99 138.02 12,123,794 -8.60(-5.87%)
Dec 08, 2023 136.19 146.74 135.85 146.62 12,023,555 +10.43(+7.66%)
Dec 07, 2023 131.02 138.48 130.17 136.19 9,767,893 +1.56(+1.16%)
Dec 06, 2023 142.50 143.44 134.12 134.63 12,534,503 -5.57(-3.97%)
Dec 05, 2023 140.00 147.86 139.18 140.20 18,187,260 -0.89(-0.63%)
Dec 04, 2023 143.53 146.30 137.60 141.09 21,516,580 +7.33(+5.48%)
Dec 01, 2023 126.39 134.33 125.88 133.76 13,693,562 +9.04(+7.25%)
Nov 30, 2023 126.06 127.14 118.40 124.72 14,047,873 -3.10(-2.43%)
Nov 29, 2023 127.82 131.42 126.30 127.82 13,883,508 -0.45(-0.35%)
Nov 28, 2023 122.05 129.26 119.70 128.27 17,606,188 +8.50(+7.10%)
Nov 27, 2023 112.58 121.46 112.18 119.77 14,175,038 +4.23(+3.66%)
Nov 24, 2023 108.45 116.94 107.98 115.54 11,654,728 +6.29(+5.76%)
Nov 22, 2023 106.17 109.99 103.36 109.25 10,356,519 +3.76(+3.56%)
Nov 21, 2023 104.00 106.06 101.34 105.49 9,252,709 -0.61(-0.57%)
Nov 20, 2023 100.71 106.46 100.01 106.10 10,970,825 +7.05(+7.12%)
Nov 17, 2023 97.00 99.43 94.90 99.05 7,373,824 +2.13(+2.20%)
Nov 16, 2023 97.68 97.89 94.45 96.92 7,065,757 -1.23(-1.25%)
Nov 15, 2023 93.92 100.15 93.07 98.15 11,918,344 +6.06(+6.58%)
Nov 14, 2023 94.91 95.32 89.79 92.09 10,117,683 -0.55(-0.59%)
Nov 13, 2023 91.78 93.27 88.62 92.64 8,853,722 -0.28(-0.30%)
Nov 10, 2023 94.40 96.22 91.80 92.92 9,853,319 +0.06(+0.06%)
Nov 09, 2023 92.90 99.82 91.37 92.86 20,901,424 +4.54(+5.14%)
Nov 08, 2023 88.80 89.15 84.69 88.32 7,260,697 -0.75(-0.84%)
Nov 07, 2023 86.20 89.49 84.30 89.07 6,746,206 +2.70(+3.13%)
Nov 06, 2023 86.82 89.27 84.09 86.37 9,878,375 +0.57(+0.66%)
Nov 03, 2023 83.79 88.34 82.05 85.80 12,193,546 +1.20(+1.42%)
Nov 02, 2023 81.71 84.80 80.81 84.60 12,569,591 +6.79(+8.73%)
Nov 01, 2023 77.42 79.41 75.87 77.81 6,858,120 +0.69(+0.89%)
Oct 31, 2023 73.60 77.47 73.56 77.12 6,330,000 +3.52(+4.78%)
Oct 30, 2023 72.04 74.08 71.88 73.60 6,443,869 +2.82(+3.98%)
Oct 27, 2023 76.45 76.50 70.42 70.78 9,010,571 -3.83(-5.13%)
Oct 26, 2023 77.20 79.16 73.15 74.61 8,278,549 -3.18(-4.09%)
Oct 25, 2023 83.51 84.09 77.40 77.79 13,757,604 -4.28(-5.22%)
Oct 24, 2023 83.29 89.40 80.89 82.07 23,666,624 +4.86(+6.29%)
Oct 23, 2023 75.50 80.73 72.42 77.21 13,554,294 +2.55(+3.42%)
Oct 20, 2023 74.64 76.76 73.50 74.66 8,423,326 +1.56(+2.13%)
Oct 19, 2023 74.28 76.17 72.72 73.10 5,387,026 -0.83(-1.12%)
Oct 18, 2023 76.88 78.38 73.78 73.93 5,122,581 -3.53(-4.56%)
Oct 17, 2023 74.80 79.12 74.50 77.46 7,453,006 +2.25(+2.99%)
Oct 16, 2023 77.61 79.00 73.36 75.21 12,600,670 +1.78(+2.42%)
Oct 13, 2023 75.00 75.19 72.10 73.43 6,163,720 -1.76(-2.34%)
Oct 12, 2023 77.04 77.18 74.45 75.19 5,337,323 -2.16(-2.79%)
Oct 11, 2023 79.26 80.49 75.60 77.35 6,472,403 -2.27(-2.85%)
Oct 10, 2023 79.00 82.07 77.97 79.62 5,642,550 +0.52(+0.66%)
Oct 09, 2023 76.52 80.06 76.50 79.10 5,629,637 +0.64(+0.82%)
Oct 06, 2023 72.47 78.95 72.32 78.46 7,931,276 +3.84(+5.15%)
Oct 05, 2023 73.53 75.48 72.10 74.62 6,227,694 +1.15(+1.57%)
Oct 04, 2023 73.20 74.11 70.41 73.47 7,602,374 +0.99(+1.37%)
Oct 03, 2023 74.34 75.65 71.75 72.48 5,791,302 -2.83(-3.76%)
Oct 02, 2023 78.55 79.95 74.40 75.31 9,703,759 +0.23(+0.31%)
Sep 29, 2023 76.75 77.50 74.57 75.08 5,747,263 -0.08(-0.11%)
Sep 28, 2023 72.59 77.13 71.51 75.16 8,238,351 +3.64(+5.09%)
Sep 27, 2023 72.72 73.47 69.95 71.52 5,321,799 +1.00(+1.42%)
Sep 26, 2023 71.74 73.09 69.71 70.52 5,161,533 -1.23(-1.71%)
Sep 25, 2023 69.91 72.22 70.75 71.75 5,055,262 +0.79(+1.11%)
Sep 22, 2023 75.49 75.95 70.81 70.96 6,321,628 -3.46(-4.65%)
Sep 21, 2023 74.38 75.19 72.86 74.42 6,538,741 -2.25(-2.93%)
Sep 20, 2023 78.62 80.59 76.56 76.67 5,462,260 -1.46(-1.87%)
Sep 19, 2023 82.15 82.40 77.77 78.13 7,556,145 -3.48(-4.26%)
Sep 18, 2023 83.80 84.35 81.22 81.61 6,236,088 -0.54(-0.66%)
Sep 15, 2023 82.74 83.32 79.95 82.15 6,272,268 -1.30(-1.56%)
Sep 14, 2023 81.67 84.10 81.26 83.45 7,141,743 +3.60(+4.51%)
Sep 13, 2023 81.89 83.15 79.62 79.85 5,920,539 -1.47(-1.81%)
Sep 12, 2023 82.01 86.36 80.54 81.32 10,513,448 +0.70(+0.87%)
Sep 11, 2023 82.00 83.20 77.79 80.62 7,217,411 -1.47(-1.79%)
Sep 08, 2023 81.64 82.69 80.35 82.09 5,691,936 +0.30(+0.37%)
Sep 07, 2023 76.27 82.07 75.46 81.79 6,414,487 +3.75(+4.81%)
Sep 06, 2023 77.38 79.97 76.75 78.04 6,608,768 +0.54(+0.70%)
Sep 05, 2023 78.00 79.29 76.28 77.50 4,941,447 -0.49(-0.63%)
Sep 01, 2023 80.00 80.35 77.15 77.99 6,676,549 -1.61(-2.02%)
Aug 31, 2023 84.43 84.57 78.90 79.60 8,459,457 -4.12(-4.92%)
Aug 30, 2023 83.56 86.50 82.57 83.72 9,442,609 -0.98(-1.16%)
Aug 29, 2023 73.50 86.26 73.17 84.70 24,054,900 +10.99(+14.91%)
Aug 28, 2023 74.57 74.71 73.05 73.71 4,041,092 -0.55(-0.74%)
Aug 25, 2023 74.32 75.59 72.41 74.26 5,136,805 +0.60(+0.81%)
Aug 24, 2023 77.76 78.04 73.38 73.66 5,581,212 -4.12(-5.30%)
Aug 23, 2023 74.35 78.17 74.07 77.78 6,450,049 +2.88(+3.85%)
Aug 22, 2023 76.69 77.46 74.02 74.90 6,332,599 -0.38(-0.50%)
Aug 21, 2023 73.25 76.03 72.10 75.28 7,509,599 +2.09(+2.86%)
Aug 18, 2023 72.34 75.25 72.25 73.19 10,012,154 -2.37(-3.14%)
Aug 17, 2023 78.38 79.18 75.40 75.56 9,172,193 -3.44(-4.35%)
Aug 16, 2023 82.51 82.85 77.80 79.00 10,123,063 -0.18(-0.23%)
Aug 15, 2023 81.15 83.10 79.11 79.18 7,391,158 -1.63(-2.02%)
Aug 14, 2023 80.04 81.99 78.91 80.81 5,745,185 -0.20(-0.25%)
Aug 11, 2023 82.06 83.48 80.47 81.01 5,791,147 -2.38(-2.85%)
Aug 10, 2023 85.00 88.49 82.51 83.39 7,688,676 -0.95(-1.13%)
Aug 09, 2023 88.53 88.90 84.08 84.34 7,972,200 -3.70(-4.20%)
Aug 08, 2023 87.09 88.98 84.55 88.04 8,978,365 +2.08(+2.42%)
Aug 07, 2023 87.20 87.30 82.09 85.96 10,009,261 -1.35(-1.55%)
Aug 04, 2023 89.00 94.29 86.70 87.31 13,219,615 -3.44(-3.79%)
Aug 03, 2023 89.00 93.44 88.46 90.75 10,404,289 +0.32(+0.35%)
Aug 02, 2023 91.45 95.41 88.05 90.43 10,661,235 -3.72(-3.95%)
Aug 01, 2023 95.88 95.95 89.23 94.15 11,577,019 -4.46(-4.52%)
Jul 31, 2023 94.75 100.20 94.59 98.61 8,482,068 +3.85(+4.06%)
Jul 28, 2023 94.80 96.92 93.55 94.76 7,236,970 +2.07(+2.23%)
Jul 27, 2023 102.59 102.72 91.80 92.69 12,219,478 -7.06(-7.08%)
Jul 26, 2023 97.37 101.32 97.28 99.75 6,561,824 +2.07(+2.12%)
Jul 25, 2023 99.34 102.59 97.63 97.68 7,718,623 -1.17(-1.18%)
Jul 24, 2023 99.23 100.39 95.70 98.85 9,758,774 -1.97(-1.95%)
Jul 21, 2023 102.57 104.33 98.71 100.82 10,481,845 -0.44(-0.43%)
Jul 20, 2023 109.26 111.88 100.37 101.26 15,306,432 -8.89(-8.07%)
Jul 19, 2023 107.31 111.06 105.08 110.15 15,906,643 +5.56(+5.32%)
Jul 18, 2023 104.50 109.85 101.90 104.59 17,578,848 -0.96(-0.91%)
Jul 17, 2023 104.57 109.48 103.50 105.55 19,184,128 +0.24(+0.23%)
Jul 14, 2023 106.68 114.43 101.22 105.31 42,266,448 -1.69(-1.58%)
Jul 13, 2023 85.35 109.21 83.42 107.00 65,323,660 +21.05(+24.49%)
Jul 12, 2023 89.00 89.07 84.45 85.95 16,736,266 -3.20(-3.59%)
Jul 11, 2023 80.49 92.15 80.49 89.15 35,646,272 +7.94(+9.78%)
Jul 10, 2023 79.08 81.37 76.55 81.21 10,729,366 +2.49(+3.16%)
Jul 07, 2023 78.15 81.19 77.62 78.72 13,275,528 +0.62(+0.79%)
Jul 06, 2023 78.05 78.46 74.52 78.10 11,128,421 -0.25(-0.32%)
Jul 05, 2023 76.90 79.93 76.16 78.35 14,658,658 -1.58(-1.98%)
Jul 03, 2023 73.20 80.84 73.01 79.93 19,891,818 +8.38(+11.71%)
Jun 30, 2023 73.80 74.97 68.15 71.55 24,594,012 -0.88(-1.21%)
Jun 29, 2023 72.03 74.18 70.83 72.43 14,722,493 +1.68(+2.37%)
Jun 28, 2023 69.00 74.31 69.00 70.75 23,055,020 +0.86(+1.23%)
Jun 27, 2023 63.80 70.37 62.84 69.89 25,423,594 +7.95(+12.84%)
Jun 26, 2023 61.10 66.14 61.00 61.94 20,713,008 +0.47(+0.76%)
Jun 23, 2023 56.85 61.89 55.75 61.47 26,090,628 +3.98(+6.92%)
Jun 22, 2023 58.98 59.28 55.10 57.49 12,820,870 -0.61(-1.05%)
Jun 21, 2023 58.90 59.24 56.82 58.10 20,554,370 +1.01(+1.77%)
Jun 20, 2023 55.90 57.94 53.63 57.09 14,122,084 +1.50(+2.70%)
Jun 16, 2023 55.41 56.28 53.90 55.59 13,754,237 +1.36(+2.50%)
Jun 15, 2023 52.71 54.58 50.93 54.23 11,779,795 +0.34(+0.62%)
Jun 14, 2023 52.81 54.79 51.56 53.90 11,216,188 +1.50(+2.86%)
Jun 13, 2023 51.80 52.66 50.52 52.40 11,551,225 +1.84(+3.64%)
Jun 12, 2023 52.53 52.93 50.10 50.56 12,469,287 -2.72(-5.11%)
Jun 09, 2023 55.00 57.42 52.48 53.28 14,395,518 -1.62(-2.95%)
Jun 08, 2023 52.21 55.05 51.96 54.90 12,760,229 +1.64(+3.08%)
Jun 07, 2023 53.28 54.00 51.70 53.26 18,884,880 +1.65(+3.20%)
Jun 06, 2023 47.10 52.38 46.43 51.61 56,188,604 -7.09(-12.09%)
Jun 05, 2023 63.38 64.44 55.81 58.70 26,388,420 -5.84(-9.05%)
Jun 02, 2023 65.11 65.22 62.00 64.55 8,630,901 +0.98(+1.54%)
Jun 01, 2023 61.80 66.36 60.67 63.57 11,720,019 +1.37(+2.20%)
May 31, 2023 59.30 62.59 59.21 62.20 10,105,755 +1.03(+1.68%)
May 30, 2023 60.10 63.38 59.23 61.17 14,807,800 +4.25(+7.47%)
May 26, 2023 56.86 58.90 56.63 56.92 7,804,166 +0.05(+0.09%)
May 25, 2023 58.56 59.14 55.88 56.87 7,982,817 -1.49(-2.55%)
May 24, 2023 57.78 58.97 56.60 58.36 8,190,753 -0.74(-1.25%)
May 23, 2023 61.00 63.25 58.67 59.10 12,196,534 -1.97(-3.23%)
May 22, 2023 56.89 61.10 55.90 61.07 12,676,840 +4.29(+7.56%)
May 19, 2023 60.57 61.47 56.59 56.78 12,520,679 -3.48(-5.77%)
May 18, 2023 60.47 61.70 58.60 60.26 8,322,620 -0.78(-1.28%)
May 17, 2023 57.49 61.30 57.30 61.04 8,988,402 +3.16(+5.46%)
May 16, 2023 58.68 60.11 57.14 57.88 7,865,086 -2.89(-4.76%)
May 15, 2023 58.40 61.30 57.20 60.77 9,425,140 +3.43(+5.98%)
May 12, 2023 60.89 61.13 56.77 57.34 9,110,957 -3.01(-4.99%)
May 11, 2023 62.41 63.11 59.77 60.35 8,832,632 -2.29(-3.66%)
May 10, 2023 61.45 63.75 59.89 62.64 15,476,463 +2.43(+4.04%)
May 09, 2023 57.90 60.24 56.59 60.21 9,629,018 +2.11(+3.63%)
May 08, 2023 55.90 58.80 54.61 58.10 15,252,187 -0.14(-0.24%)
May 05, 2023 54.04 58.58 53.75 58.24 25,585,668 +9.02(+18.33%)
May 04, 2023 48.72 50.47 47.65 49.22 12,996,308 +0.73(+1.51%)
May 03, 2023 50.15 51.60 48.31 48.49 13,300,268 -2.83(-5.51%)
May 02, 2023 50.20 52.14 48.26 51.32 16,767,723 +1.18(+2.35%)
May 01, 2023 53.17 54.38 48.45 50.14 18,411,070 -3.65(-6.79%)
Apr 28, 2023 53.65 54.52 52.17 53.79 11,635,677 -0.38(-0.70%)
Apr 27, 2023 54.67 55.72 53.58 54.17 11,980,687 +0.28(+0.52%)
Apr 26, 2023 59.51 59.51 53.60 53.89 16,758,101 -1.66(-2.99%)
Apr 25, 2023 55.71 56.09 53.62 55.55 14,362,391 +0.80(+1.46%)
Apr 24, 2023 58.96 59.09 54.08 54.75 21,126,422 -4.29(-7.27%)
Apr 21, 2023 61.08 61.45 58.70 59.04 13,235,154 -1.46(-2.41%)
Apr 20, 2023 63.23 65.33 60.17 60.50 11,438,997 -3.94(-6.11%)
Apr 19, 2023 64.36 65.94 63.40 64.44 10,291,393 -2.82(-4.19%)
Apr 18, 2023 70.39 71.79 66.55 67.26 14,822,723 -0.46(-0.68%)
Apr 17, 2023 67.12 68.05 64.90 67.72 13,335,395 -2.19(-3.13%)
Apr 14, 2023 69.30 71.70 67.87 69.91 12,887,243 +0.96(+1.39%)
Apr 13, 2023 69.89 72.53 68.05 68.95 19,701,356 +1.11(+1.64%)
Apr 12, 2023 70.77 72.02 66.23 67.84 16,752,301 -2.35(-3.35%)
Apr 11, 2023 68.09 72.61 67.24 70.19 25,338,042 +4.06(+6.14%)
Apr 10, 2023 61.37 66.19 59.66 66.13 14,348,734 +4.69(+7.63%)
Apr 06, 2023 59.57 62.74 58.20 61.44 11,877,292 +0.66(+1.09%)
Apr 05, 2023 62.54 63.05 59.22 60.78 10,781,075 -1.76(-2.81%)
Apr 04, 2023 64.66 65.40 60.95 62.54 11,645,901 -1.07(-1.68%)
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.