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

Chegg Inc (NY: CHGG )

5.155 -0.225 (-4.18%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 2, 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 (%)
Apr 29, 2022 25.55 26.46 24.62 24.74 2,404,508 -0.96(-3.74%)
Apr 28, 2022 25.49 26.05 24.81 25.70 1,730,742 +0.45(+1.78%)
Apr 27, 2022 25.89 26.93 25.15 25.25 2,694,655 -0.65(-2.51%)
Apr 26, 2022 26.90 27.11 25.54 25.90 2,283,915 -1.42(-5.20%)
Apr 25, 2022 26.47 27.37 26.19 27.32 2,202,217 +0.58(+2.17%)
Apr 22, 2022 27.88 28.26 26.55 26.74 2,312,151 -1.25(-4.47%)
Apr 21, 2022 30.22 30.58 27.89 27.99 2,540,384 -1.67(-5.63%)
Apr 20, 2022 32.06 32.09 29.63 29.66 3,043,028 -2.52(-7.83%)
Apr 19, 2022 31.44 32.65 31.44 32.18 1,445,254 +0.67(+2.13%)
Apr 18, 2022 32.16 32.47 31.47 31.51 2,508,218 -0.85(-2.63%)
Apr 14, 2022 32.68 32.94 31.89 32.36 1,346,768 -0.14(-0.43%)
Apr 13, 2022 32.28 33.21 32.13 32.50 2,138,844 +0.18(+0.56%)
Apr 12, 2022 33.21 34.83 32.08 32.32 4,420,247 -2.97(-8.42%)
Apr 11, 2022 34.69 36.03 34.45 35.29 1,413,272 +0.09(+0.26%)
Apr 08, 2022 34.95 35.67 34.80 35.20 1,409,191 -0.06(-0.17%)
Apr 07, 2022 35.45 36.30 34.80 35.26 1,808,239 -0.31(-0.87%)
Apr 06, 2022 35.68 36.14 34.73 35.57 2,167,761 -0.64(-1.77%)
Apr 05, 2022 37.11 37.64 36.15 36.21 1,787,500 -0.82(-2.21%)
Apr 04, 2022 36.74 37.18 36.31 37.03 1,937,651 +0.51(+1.40%)
Apr 01, 2022 36.56 37.07 36.31 36.52 1,868,251 +0.24(+0.66%)
Mar 31, 2022 36.17 36.68 36.00 36.28 1,948,758 +0.24(+0.67%)
Mar 30, 2022 35.96 36.40 35.74 36.04 1,487,846 -0.39(-1.07%)
Mar 29, 2022 36.34 36.83 35.77 36.43 2,127,279 +0.61(+1.70%)
Mar 28, 2022 35.46 36.52 35.15 35.82 1,741,889 +0.41(+1.16%)
Mar 25, 2022 35.80 35.80 34.90 35.41 1,952,220 -0.33(-0.92%)
Mar 24, 2022 34.25 35.75 34.21 35.74 2,169,968 +1.53(+4.47%)
Mar 23, 2022 33.77 35.09 33.43 34.21 1,712,042 -0.11(-0.32%)
Mar 22, 2022 33.55 34.57 33.55 34.32 1,935,696 +0.70(+2.08%)
Mar 21, 2022 33.60 34.16 32.95 33.62 2,300,500 -0.11(-0.33%)
Mar 18, 2022 32.74 33.80 32.39 33.73 3,794,524 +0.85(+2.59%)
Mar 17, 2022 31.91 32.90 31.59 32.88 2,529,002 +1.06(+3.33%)
Mar 16, 2022 31.37 31.88 30.83 31.82 2,455,385 +1.01(+3.28%)
Mar 15, 2022 30.27 31.08 30.00 30.81 2,122,485 +0.63(+2.09%)
Mar 14, 2022 29.81 31.22 29.59 30.18 2,825,360 +0.11(+0.37%)
Mar 11, 2022 30.86 30.88 29.83 30.07 2,834,392 -0.57(-1.86%)
Mar 10, 2022 30.46 31.14 29.91 30.64 2,087,697 -0.28(-0.91%)
Mar 09, 2022 30.56 31.93 30.06 30.92 2,447,948 +0.67(+2.21%)
Mar 08, 2022 30.10 31.08 30.00 30.25 2,590,901 -0.01(-0.03%)
Mar 07, 2022 30.94 31.32 30.08 30.26 3,140,331 -0.48(-1.56%)
Mar 04, 2022 30.62 31.26 30.35 30.74 2,439,171 +0.11(+0.36%)
Mar 03, 2022 31.83 32.17 30.50 30.63 2,704,218 -1.24(-3.89%)
Mar 02, 2022 31.11 32.09 30.84 31.87 2,528,987 +0.53(+1.69%)
Mar 01, 2022 31.05 32.23 30.97 31.34 2,294,751 +0.07(+0.22%)
Feb 28, 2022 30.70 31.60 30.48 31.27 2,951,405 +0.26(+0.84%)
Feb 25, 2022 30.50 31.02 30.12 31.01 3,117,732 +0.32(+1.04%)
Feb 24, 2022 27.87 30.85 27.81 30.69 4,123,912 +1.57(+5.39%)
Feb 23, 2022 28.80 29.97 28.58 29.12 3,664,089 +1.09(+3.89%)
Feb 22, 2022 27.86 28.75 27.58 28.03 2,036,917 -0.26(-0.92%)
Feb 18, 2022 28.29 0 -0.63(-2.18%)
Feb 17, 2022 29.74 29.80 28.81 28.92 1,924,585 -1.00(-3.34%)
Feb 16, 2022 30.30 30.49 29.55 29.92 2,515,765 -0.85(-2.76%)
Feb 15, 2022 30.87 31.40 30.59 30.77 2,340,839 +0.33(+1.08%)
Feb 14, 2022 30.45 31.44 30.25 30.44 2,847,742 -0.29(-0.94%)
Feb 11, 2022 31.73 32.30 30.40 30.73 2,846,317 -0.87(-2.75%)
Feb 10, 2022 32.32 32.97 31.34 31.60 4,503,140 -1.41(-4.27%)
Feb 09, 2022 31.09 33.09 30.83 33.01 7,842,991 +1.38(+4.36%)
Feb 08, 2022 28.87 31.90 27.75 31.63 20,993,140 +4.36(+15.99%)
Feb 07, 2022 26.34 27.68 26.26 27.27 9,306,035 +0.96(+3.65%)
Feb 04, 2022 25.06 26.46 24.72 26.31 3,308,726 +1.39(+5.58%)
Feb 03, 2022 25.55 24.86 24.92 2,823,298 -1.13(-4.34%)
Feb 02, 2022 27.64 27.64 25.93 26.05 2,039,523 -1.16(-4.26%)
Feb 01, 2022 26.72 27.22 26.01 27.21 3,285,074 +0.74(+2.80%)
Jan 31, 2022 24.62 26.50 26.47 4,039,817 +2.10(+8.62%)
Jan 28, 2022 24.17 24.42 23.23 24.37 4,265,660 +0.24(+0.99%)
Jan 27, 2022 24.37 25.07 23.89 24.13 2,903,787 -0.23(-0.94%)
Jan 26, 2022 25.84 26.24 24.36 24.36 4,474,786 -0.87(-3.45%)
Jan 25, 2022 26.20 26.90 25.15 25.23 4,597,427 -1.42(-5.33%)
Jan 24, 2022 25.60 26.68 24.99 26.65 7,255,733 +0.44(+1.68%)
Jan 21, 2022 26.44 27.13 25.78 26.21 4,955,461 -0.63(-2.35%)
Jan 20, 2022 28.06 28.56 26.75 26.84 5,120,386 -0.95(-3.42%)
Jan 19, 2022 27.61 28.41 27.28 27.79 3,255,063 +0.28(+1.02%)
Jan 18, 2022 28.80 29.06 27.38 27.51 3,331,717 -1.43(-4.94%)
Jan 14, 2022 28.94 0 -0.25(-0.86%)
Jan 13, 2022 30.60 30.69 29.09 29.19 3,916,930 +0.16(+0.55%)
Jan 12, 2022 29.78 30.30 28.87 29.03 5,133,931 -0.56(-1.89%)
Jan 11, 2022 29.37 30.45 29.30 29.59 4,246,018 +0.31(+1.06%)
Jan 10, 2022 29.12 29.42 27.87 29.28 3,076,970 -0.27(-0.91%)
Jan 07, 2022 29.41 30.58 29.27 29.55 2,597,978 +0.06(+0.20%)
Jan 06, 2022 28.91 30.60 28.82 29.49 3,181,614 +0.50(+1.72%)
Jan 05, 2022 30.12 30.98 28.75 28.99 4,685,883 -0.67(-2.26%)
Jan 04, 2022 30.59 31.08 29.27 29.66 5,244,031 -1.46(-4.69%)
Jan 03, 2022 30.81 31.32 30.09 31.12 2,617,015 +0.42(+1.37%)
Dec 31, 2021 30.33 31.31 30.33 30.70 3,593,570 +0.18(+0.59%)
Dec 30, 2021 29.29 30.66 29.16 30.52 2,601,710 +1.24(+4.23%)
Dec 29, 2021 29.39 29.54 28.81 29.28 3,075,466 -0.11(-0.37%)
Dec 28, 2021 30.26 30.32 29.33 29.39 2,717,241 -0.89(-2.94%)
Dec 27, 2021 30.26 30.91 30.14 30.28 2,304,934 -0.27(-0.88%)
Dec 23, 2021 30.35 30.77 29.70 30.55 2,655,372 +0.19(+0.63%)
Dec 22, 2021 30.30 31.41 30.12 30.36 3,432,370 -0.04(-0.13%)
Dec 21, 2021 29.44 30.69 29.44 30.40 2,565,578 +0.74(+2.49%)
Dec 20, 2021 29.18 30.68 28.85 29.66 5,167,149 +0.20(+0.68%)
Dec 17, 2021 27.45 29.66 26.96 29.46 5,093,339 +1.77(+6.39%)
Dec 16, 2021 28.23 28.39 27.37 27.69 3,190,275 -0.20(-0.72%)
Dec 15, 2021 27.20 28.10 26.72 27.89 2,833,442 +0.42(+1.53%)
Dec 14, 2021 27.50 28.49 27.31 27.47 4,625,790 -0.45(-1.61%)
Dec 13, 2021 27.72 28.34 27.09 27.92 3,882,972 +0.35(+1.27%)
Dec 10, 2021 27.91 28.53 27.25 27.57 2,743,637 -0.43(-1.54%)
Dec 09, 2021 28.47 29.22 27.90 28.00 3,342,835 -0.71(-2.47%)
Dec 08, 2021 28.22 28.93 27.90 28.71 7,695,837 +0.52(+1.84%)
Dec 07, 2021 29.59 30.17 28.13 28.19 6,428,845 -1.24(-4.21%)
Dec 06, 2021 28.66 29.93 27.79 29.43 6,962,627 +0.87(+3.05%)
Dec 03, 2021 28.89 28.89 27.78 28.56 5,982,951 -0.39(-1.35%)
Dec 02, 2021 28.09 29.04 27.74 28.95 6,740,431 +1.51(+5.50%)
Dec 01, 2021 28.11 29.43 27.35 27.44 9,896,867 -0.41(-1.47%)
Nov 30, 2021 26.10 27.86 26.05 27.85 9,343,038 +2.15(+8.37%)
Nov 29, 2021 25.60 26.81 25.30 25.70 5,516,322 +0.71(+2.84%)
Nov 26, 2021 25.74 26.38 24.90 24.99 3,440,413 -0.26(-1.03%)
Nov 24, 2021 24.79 25.82 24.25 25.25 4,622,801 +0.23(+0.92%)
Nov 23, 2021 25.54 26.03 24.86 25.02 5,096,258 -0.52(-2.04%)
Nov 22, 2021 26.50 26.50 25.50 25.54 4,305,512 -0.99(-3.73%)
Nov 19, 2021 27.02 27.44 26.30 26.53 4,305,742 -0.53(-1.96%)
Nov 18, 2021 28.40 27.11 26.84 27.06 6,427,399 -1.54(-5.38%)
Nov 17, 2021 29.66 30.28 28.56 28.60 6,520,570 -1.09(-3.67%)
Nov 16, 2021 29.29 29.73 28.97 29.69 4,265,532 +0.38(+1.30%)
Nov 15, 2021 29.35 29.49 28.91 29.31 4,996,001 -0.11(-0.37%)
Nov 12, 2021 29.68 29.75 29.21 29.42 3,916,607 -0.22(-0.74%)
Nov 11, 2021 30.20 30.54 29.35 29.64 4,918,283 -0.01(-0.03%)
Nov 10, 2021 29.89 29.65 5,884,707 -0.40(-1.33%)
Nov 09, 2021 30.70 30.72 29.65 30.05 6,331,428 -0.73(-2.37%)
Nov 08, 2021 30.84 31.45 30.37 30.78 9,413,684 +0.14(+0.46%)
Nov 05, 2021 31.64 32.17 30.59 30.64 9,045,168 -0.99(-3.13%)
Nov 04, 2021 34.25 34.34 31.09 31.63 16,348,976 -2.45(-7.19%)
Nov 03, 2021 32.07 34.88 32.00 34.08 22,922,286 +1.96(+6.10%)
Nov 02, 2021 39.34 39.34 31.98 32.12 77,163,192 -30.64(-48.82%)
Nov 01, 2021 59.59 63.12 60.99 62.76 7,061,482 +3.32(+5.59%)
Oct 29, 2021 58.35 59.70 57.72 59.44 1,852,438 +1.35(+2.32%)
Oct 28, 2021 58.10 59.07 57.25 58.09 1,447,003 -0.19(-0.33%)
Oct 27, 2021 59.03 60.14 57.71 58.28 1,521,924 -0.75(-1.27%)
Oct 26, 2021 59.29 59.03 2,330,355 +0.25(+0.43%)
Oct 25, 2021 59.93 60.43 58.78 58.78 2,895,881 -1.08(-1.80%)
Oct 22, 2021 60.93 61.55 59.69 59.86 1,698,587 -1.56(-2.54%)
Oct 21, 2021 61.57 62.94 61.25 61.42 1,706,233 -0.11(-0.18%)
Oct 20, 2021 63.39 63.42 61.30 61.53 2,053,940 -1.27(-2.02%)
Oct 19, 2021 62.86 65.09 62.38 62.80 2,093,282 +0.46(+0.74%)
Oct 18, 2021 61.37 63.57 61.36 62.34 1,710,534 +1.06(+1.73%)
Oct 15, 2021 62.08 62.83 60.57 61.28 2,834,126 -0.80(-1.29%)
Oct 14, 2021 63.95 64.45 61.93 62.08 2,135,895 -1.42(-2.24%)
Oct 13, 2021 63.47 65.22 63.03 63.50 2,308,828 +0.90(+1.44%)
Oct 12, 2021 62.46 63.86 62.18 62.60 1,605,762 +0.32(+0.51%)
Oct 11, 2021 63.11 64.19 62.21 62.28 2,191,580 -1.39(-2.18%)
Oct 08, 2021 66.55 66.60 62.34 63.67 3,062,019 -2.75(-4.14%)
Oct 07, 2021 68.50 68.89 66.27 66.42 2,854,566 -3.18(-4.57%)
Oct 06, 2021 69.62 70.59 69.39 69.60 694,614 -0.36(-0.51%)
Oct 05, 2021 69.48 71.31 69.25 69.96 1,071,301 +0.89(+1.29%)
Oct 04, 2021 68.35 69.19 66.81 69.07 2,172,425 +0.45(+0.66%)
Oct 01, 2021 68.23 69.05 67.09 68.62 1,484,741 +0.60(+0.88%)
Sep 30, 2021 67.96 68.79 67.42 68.02 1,539,470 +0.06(+0.09%)
Sep 29, 2021 70.09 70.39 67.82 67.96 1,397,361 -1.69(-2.43%)
Sep 28, 2021 70.97 71.41 69.49 69.65 1,396,848 -2.45(-3.40%)
Sep 27, 2021 72.03 72.85 70.28 72.10 1,435,860 -0.75(-1.03%)
Sep 24, 2021 73.66 73.67 72.40 72.85 1,033,651 -0.90(-1.22%)
Sep 23, 2021 73.59 74.59 73.05 73.75 899,736 +0.17(+0.23%)
Sep 22, 2021 73.98 74.91 73.02 73.58 881,785 -0.89(-1.20%)
Sep 21, 2021 73.99 75.56 73.97 74.47 1,189,109 +0.50(+0.68%)
Sep 20, 2021 76.83 77.22 73.16 73.97 2,497,739 -4.28(-5.47%)
Sep 17, 2021 76.75 78.89 76.75 78.25 2,469,180 +2.64(+3.49%)
Sep 16, 2021 74.50 75.88 73.72 75.61 1,686,759 +1.46(+1.97%)
Sep 15, 2021 75.37 75.37 72.65 74.15 2,962,157 -1.41(-1.87%)
Sep 14, 2021 77.06 77.33 74.48 75.56 2,071,114 -1.44(-1.87%)
Sep 13, 2021 78.19 78.27 76.08 77.00 1,353,951 -1.54(-1.96%)
Sep 10, 2021 80.14 80.62 78.52 78.54 863,289 -1.29(-1.62%)
Sep 09, 2021 79.41 80.91 79.41 79.83 737,160 -0.09(-0.11%)
Sep 08, 2021 81.67 81.67 79.20 79.92 1,432,023 -1.94(-2.37%)
Sep 07, 2021 86.70 87.00 81.72 81.86 2,035,060 -4.76(-5.50%)
Sep 03, 2021 84.16 87.13 83.60 86.62 1,453,719 +2.39(+2.84%)
Sep 02, 2021 83.73 85.49 83.00 84.23 784,103 +0.90(+1.08%)
Sep 01, 2021 82.94 84.65 82.69 83.33 1,298,849 +0.11(+0.13%)
Aug 31, 2021 82.97 83.48 81.32 83.22 986,379 +0.06(+0.07%)
Aug 30, 2021 81.77 83.21 81.29 83.16 916,177 +1.95(+2.40%)
Aug 27, 2021 80.56 82.45 80.35 81.21 563,460 +0.50(+0.62%)
Aug 26, 2021 80.82 82.25 79.95 80.71 875,425 +0.07(+0.09%)
Aug 25, 2021 81.02 81.34 79.82 80.64 691,756 -0.29(-0.36%)
Aug 24, 2021 80.33 81.20 79.83 80.93 775,940 +0.63(+0.78%)
Aug 23, 2021 79.11 81.29 79.01 80.30 865,423 +1.44(+1.83%)
Aug 20, 2021 77.50 78.94 77.50 78.86 575,247 +1.42(+1.83%)
Aug 19, 2021 78.36 79.05 76.98 77.44 1,107,382 -2.10(-2.64%)
Aug 18, 2021 80.24 81.00 78.91 79.54 921,619 -0.49(-0.61%)
Aug 17, 2021 79.12 80.11 76.98 80.03 1,188,779 +0.19(+0.24%)
Aug 16, 2021 82.78 82.80 79.04 79.84 1,644,986 -3.41(-4.10%)
Aug 13, 2021 82.40 83.66 81.94 83.25 774,261 +0.85(+1.03%)
Aug 12, 2021 82.64 82.98 81.00 82.40 1,294,347 -0.76(-0.91%)
Aug 11, 2021 85.03 85.03 81.40 83.16 2,124,863 -1.84(-2.16%)
Aug 10, 2021 81.54 85.71 80.66 85.00 3,196,467 +5.22(+6.54%)
Aug 09, 2021 83.86 83.86 79.43 79.78 2,818,950 -4.17(-4.97%)
Aug 06, 2021 86.45 86.58 83.62 83.95 919,146 -3.23(-3.70%)
Aug 05, 2021 88.80 88.80 86.75 87.18 886,685 -1.38(-1.56%)
Aug 04, 2021 88.88 89.69 87.41 88.56 667,688 +0.10(+0.11%)
Aug 03, 2021 89.56 89.83 87.96 88.46 882,494 -1.01(-1.13%)
Aug 02, 2021 89.13 89.52 86.57 89.47 824,162 +0.84(+0.95%)
Jul 30, 2021 89.14 90.29 88.26 88.63 984,569 -1.27(-1.41%)
Jul 29, 2021 88.17 90.50 87.49 89.90 1,171,122 +2.19(+2.50%)
Jul 28, 2021 86.38 88.37 86.17 87.71 707,160 +1.70(+1.98%)
Jul 27, 2021 87.83 88.51 83.12 86.01 800,824 -1.43(-1.64%)
Jul 26, 2021 87.50 88.94 87.16 87.44 934,561 -0.62(-0.70%)
Jul 23, 2021 86.37 88.24 86.28 88.06 886,400 +1.40(+1.62%)
Jul 22, 2021 86.41 86.90 85.94 86.66 591,419 +1.10(+1.29%)
Jul 21, 2021 84.52 85.74 83.88 85.56 638,455 +0.69(+0.81%)
Jul 20, 2021 84.58 85.46 82.95 84.87 997,136 +1.35(+1.62%)
Jul 19, 2021 80.35 84.20 80.00 83.52 1,027,831 +1.94(+2.38%)
Jul 16, 2021 81.67 82.96 81.09 81.58 900,760 +0.11(+0.14%)
Jul 15, 2021 81.55 82.50 80.21 81.47 869,187 +0.04(+0.05%)
Jul 14, 2021 85.09 85.60 81.26 81.43 825,141 -3.23(-3.82%)
Jul 13, 2021 84.63 85.88 83.76 84.66 631,632 +0.15(+0.18%)
Jul 12, 2021 85.24 86.17 83.40 84.51 619,006 -0.73(-0.86%)
Jul 09, 2021 84.52 86.14 83.98 85.24 683,626 +0.95(+1.13%)
Jul 08, 2021 83.49 84.81 81.43 84.29 912,871 -1.18(-1.38%)
Jul 07, 2021 87.08 87.85 85.41 85.47 1,336,024 -0.79(-0.92%)
Jul 06, 2021 84.30 86.50 84.30 86.26 1,038,867 +2.09(+2.48%)
Jul 02, 2021 83.10 84.36 83.10 84.17 680,477 +0.87(+1.04%)
Jul 01, 2021 83.00 84.09 81.69 83.30 882,330 +0.19(+0.23%)
Jun 30, 2021 84.50 84.98 82.46 83.11 914,292 -1.82(-2.14%)
Jun 29, 2021 84.60 85.64 83.77 84.93 1,247,900 +0.32(+0.38%)
Jun 28, 2021 83.48 85.11 83.38 84.61 1,220,381 +1.66(+2.00%)
Jun 25, 2021 83.00 83.79 81.85 82.95 2,148,035 +0.25(+0.30%)
Jun 24, 2021 82.54 84.05 82.10 82.70 1,120,482 +1.27(+1.56%)
Jun 23, 2021 81.20 82.23 81.09 81.43 790,325 +0.34(+0.42%)
Jun 22, 2021 80.04 81.12 79.61 81.09 1,013,143 +1.05(+1.31%)
Jun 21, 2021 79.44 81.27 78.61 80.04 1,204,588 +0.05(+0.06%)
Jun 18, 2021 78.85 80.62 78.64 79.99 1,689,265 +1.47(+1.87%)
Jun 17, 2021 76.42 79.48 76.42 78.52 1,576,062 +1.71(+2.23%)
Jun 16, 2021 76.26 77.98 75.61 76.81 1,147,966 +0.29(+0.38%)
Jun 15, 2021 77.47 77.82 75.81 76.52 814,515 -1.40(-1.80%)
Jun 14, 2021 77.09 79.05 77.00 77.92 910,072 +1.17(+1.52%)
Jun 11, 2021 76.41 76.88 75.86 76.75 1,061,134 +0.66(+0.87%)
Jun 10, 2021 74.50 76.44 74.28 76.09 688,798 +1.55(+2.08%)
Jun 09, 2021 75.95 76.33 74.53 74.54 603,960 -0.80(-1.06%)
Jun 08, 2021 75.04 75.88 74.27 75.34 1,116,086 +0.73(+0.98%)
Jun 07, 2021 72.50 74.94 71.66 74.61 1,676,152 +1.83(+2.51%)
Jun 04, 2021 74.43 74.76 72.41 72.78 1,162,477 -1.05(-1.42%)
Jun 03, 2021 75.82 76.10 73.63 73.83 1,876,578 -2.51(-3.29%)
Jun 02, 2021 76.06 76.60 75.25 76.34 827,515 +0.02(+0.03%)
Jun 01, 2021 77.21 77.50 75.36 76.32 1,332,131 -0.59(-0.77%)
May 28, 2021 76.71 77.74 76.48 76.91 912,089 -0.13(-0.17%)
May 27, 2021 76.30 77.68 75.28 77.04 1,443,532 +0.72(+0.94%)
May 26, 2021 74.88 77.00 74.68 76.32 1,422,447 +1.55(+2.07%)
May 25, 2021 74.45 75.55 73.51 74.77 2,069,713 +0.78(+1.05%)
May 24, 2021 74.63 74.77 72.91 73.99 1,722,211 +0.14(+0.19%)
May 21, 2021 75.09 75.72 73.64 73.85 2,197,169 -2.26(-2.97%)
May 20, 2021 75.44 77.48 75.44 76.11 1,868,984 +1.10(+1.47%)
May 19, 2021 74.69 75.17 72.50 75.01 2,204,508 -1.71(-2.23%)
May 18, 2021 76.46 78.63 76.28 76.72 1,710,468 +1.01(+1.33%)
May 17, 2021 76.58 77.06 74.42 75.71 2,303,164 -1.64(-2.12%)
May 14, 2021 77.33 78.60 76.34 77.35 4,156,375 +1.28(+1.68%)
May 13, 2021 81.01 81.60 75.13 76.07 2,464,499 -3.62(-4.54%)
May 12, 2021 80.66 81.89 78.63 79.69 1,704,018 -2.70(-3.28%)
May 11, 2021 78.87 83.39 77.51 82.39 1,805,532 +0.25(+0.30%)
May 10, 2021 84.19 84.68 81.58 82.14 1,233,116 -3.02(-3.55%)
May 07, 2021 85.88 88.19 84.78 85.16 1,126,742 +0.40(+0.47%)
May 06, 2021 85.13 85.90 83.39 84.76 2,136,424 -1.26(-1.46%)
May 05, 2021 85.73 87.62 83.34 86.02 2,690,413 +2.84(+3.41%)
May 04, 2021 85.75 88.08 80.16 83.18 5,323,522 +0.17(+0.20%)
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.