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

C3.ai, Inc. (NY: AI )

22.35 +0.02 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 12.26 13.01 12.13 13.01 949,535 +0.76(+6.20%)
Nov 29, 2022 12.45 12.60 12.19 12.25 775,315 -0.13(-1.05%)
Nov 28, 2022 12.46 12.68 12.27 12.38 683,534 -0.23(-1.82%)
Nov 25, 2022 12.57 12.71 12.42 12.61 341,813 -0.08(-0.63%)
Nov 23, 2022 12.40 12.73 12.15 12.69 876,326 +0.35(+2.84%)
Nov 22, 2022 12.16 12.40 11.85 12.34 1,161,946 +0.08(+0.65%)
Nov 21, 2022 12.56 12.62 12.04 12.26 1,553,007 -0.51(-3.99%)
Nov 18, 2022 13.71 13.73 12.72 12.77 1,235,312 -0.59(-4.42%)
Nov 17, 2022 13.20 13.46 12.90 13.36 1,045,833 -0.19(-1.40%)
Nov 16, 2022 14.17 14.17 13.27 13.55 1,444,806 -0.74(-5.18%)
Nov 15, 2022 14.50 14.79 14.22 14.29 1,392,089 +0.32(+2.29%)
Nov 14, 2022 14.74 14.91 13.92 13.97 1,391,327 -0.99(-6.62%)
Nov 11, 2022 13.62 14.97 13.54 14.96 2,109,591 +1.31(+9.60%)
Nov 10, 2022 12.65 13.83 12.59 13.65 2,175,028 +1.73(+14.51%)
Nov 09, 2022 12.37 12.37 11.71 11.92 1,413,608 -0.72(-5.70%)
Nov 08, 2022 12.50 13.07 12.26 12.64 1,301,413 +0.21(+1.69%)
Nov 07, 2022 12.15 12.44 11.78 12.43 1,024,450 +0.34(+2.81%)
Nov 04, 2022 12.37 12.50 11.71 12.09 1,312,574 -0.15(-1.23%)
Nov 03, 2022 12.17 12.63 12.11 12.24 1,086,849 -0.06(-0.49%)
Nov 02, 2022 12.90 12.24 12.30 1,292,525 -0.62(-4.80%)
Nov 01, 2022 13.41 13.60 12.90 12.92 973,945 -0.19(-1.45%)
Oct 31, 2022 13.02 13.27 12.85 13.11 984,935 -0.03(-0.23%)
Oct 28, 2022 12.78 13.15 12.55 13.14 1,037,070 +0.30(+2.34%)
Oct 27, 2022 12.99 13.28 12.78 12.84 1,059,542 -0.02(-0.16%)
Oct 26, 2022 12.66 13.57 12.47 12.86 2,011,773 +0.10(+0.78%)
Oct 25, 2022 12.48 12.87 12.38 12.76 1,919,497 +0.44(+3.57%)
Oct 24, 2022 12.55 12.55 12.15 12.32 1,186,418 -0.24(-1.91%)
Oct 21, 2022 12.35 12.68 12.11 12.56 990,578 +0.10(+0.80%)
Oct 20, 2022 12.13 12.91 12.06 12.46 1,142,188 +0.26(+2.13%)
Oct 19, 2022 12.33 12.61 12.10 12.20 1,076,125 -0.34(-2.71%)
Oct 18, 2022 12.79 13.02 12.41 12.54 1,334,025 +0.24(+1.95%)
Oct 17, 2022 12.02 12.53 12.02 12.30 1,224,412 +0.59(+5.04%)
Oct 14, 2022 12.45 12.64 11.69 11.71 1,181,899 -0.46(-3.78%)
Oct 13, 2022 11.54 12.37 11.29 12.17 1,788,320 +0.24(+2.01%)
Oct 12, 2022 12.08 12.21 11.65 11.93 1,090,010 -0.07(-0.58%)
Oct 11, 2022 12.18 12.32 11.81 12.00 2,047,264 -0.19(-1.56%)
Oct 10, 2022 12.55 12.57 12.09 12.19 1,414,286 -0.35(-2.79%)
Oct 07, 2022 12.97 12.97 12.35 12.54 1,261,796 -0.80(-6.00%)
Oct 06, 2022 13.48 13.84 13.17 13.34 776,334 -0.15(-1.11%)
Oct 05, 2022 13.24 13.59 12.93 13.49 1,016,586 -0.11(-0.81%)
Oct 04, 2022 13.23 13.67 13.12 13.60 1,845,595 +0.73(+5.67%)
Oct 03, 2022 12.60 12.90 12.35 12.87 1,403,985 +0.37(+2.96%)
Sep 30, 2022 12.29 12.89 12.22 12.50 1,355,634 +0.16(+1.30%)
Sep 29, 2022 12.77 12.80 12.14 12.34 2,088,377 -0.62(-4.78%)
Sep 28, 2022 12.94 13.13 12.80 12.96 2,605,756 +0.03(+0.23%)
Sep 27, 2022 13.05 13.34 12.74 12.93 1,586,408 +0.16(+1.25%)
Sep 26, 2022 13.08 13.80 12.76 12.77 1,559,108 -0.38(-2.89%)
Sep 23, 2022 13.00 13.21 12.81 13.15 1,605,073 +0.01(+0.08%)
Sep 22, 2022 13.33 13.58 13.05 13.14 1,528,286 -0.21(-1.57%)
Sep 21, 2022 13.55 13.93 13.26 13.35 1,828,525 -0.09(-0.67%)
Sep 20, 2022 13.81 13.97 13.41 13.44 2,540,446 -0.59(-4.21%)
Sep 19, 2022 14.00 14.14 13.70 14.03 1,877,599 +0.00(+0.00%)
Sep 16, 2022 14.42 14.57 14.01 14.03 3,224,971 -0.75(-5.07%)
Sep 15, 2022 14.78 15.18 14.72 14.78 1,856,403 -0.17(-1.14%)
Sep 14, 2022 14.75 14.98 14.22 14.95 1,810,181 +0.24(+1.63%)
Sep 13, 2022 14.54 15.11 14.51 14.71 2,115,564 -0.70(-4.54%)
Sep 12, 2022 15.13 15.51 15.13 15.41 1,710,940 +0.39(+2.60%)
Sep 09, 2022 14.89 15.30 14.86 15.02 2,125,777 +0.44(+3.02%)
Sep 08, 2022 14.41 14.70 14.17 14.58 2,398,142 -0.09(-0.61%)
Sep 07, 2022 14.28 14.82 14.04 14.67 2,540,969 +0.38(+2.66%)
Sep 06, 2022 14.43 14.60 14.03 14.29 3,203,237 -0.22(-1.52%)
Sep 02, 2022 14.42 15.11 14.24 14.51 4,532,355 -0.01(-0.07%)
Sep 01, 2022 15.35 15.86 14.04 14.52 12,498,191 -3.48(-19.33%)
Aug 31, 2022 18.57 18.88 17.86 18.00 3,694,704 -0.41(-2.23%)
Aug 30, 2022 18.94 19.04 18.26 18.41 1,372,134 -0.13(-0.70%)
Aug 29, 2022 18.34 19.15 18.31 18.54 1,199,363 -0.28(-1.49%)
Aug 26, 2022 19.90 19.93 18.65 18.82 1,548,694 -1.07(-5.38%)
Aug 25, 2022 20.00 20.42 19.82 19.89 1,375,538 +0.23(+1.17%)
Aug 24, 2022 19.33 20.34 19.33 19.66 1,032,066 +0.41(+2.13%)
Aug 23, 2022 19.16 20.08 19.09 19.25 1,203,653 +0.14(+0.73%)
Aug 22, 2022 19.50 19.50 18.73 19.11 1,469,020 -0.69(-3.48%)
Aug 19, 2022 21.22 21.22 19.64 19.80 2,595,506 -1.93(-8.88%)
Aug 18, 2022 21.90 21.90 21.35 21.73 1,199,594 -0.19(-0.87%)
Aug 17, 2022 21.81 22.22 21.30 21.92 1,453,276 -0.49(-2.19%)
Aug 16, 2022 22.24 22.58 21.63 22.41 1,443,125 +0.08(+0.36%)
Aug 15, 2022 22.44 23.04 22.15 22.33 1,467,168 -0.48(-2.10%)
Aug 12, 2022 22.51 22.98 22.08 22.81 1,421,956 +0.48(+2.15%)
Aug 11, 2022 23.22 23.58 22.12 22.33 1,500,688 -0.34(-1.50%)
Aug 10, 2022 22.48 22.74 21.97 22.67 1,634,884 +1.32(+6.18%)
Aug 09, 2022 21.69 21.96 21.03 21.35 1,402,976 -0.82(-3.70%)
Aug 08, 2022 21.38 22.74 21.38 22.17 1,824,580 +0.83(+3.89%)
Aug 05, 2022 20.32 21.68 19.88 21.34 1,619,580 +0.48(+2.30%)
Aug 04, 2022 20.63 20.99 20.33 20.86 1,269,786 +0.20(+0.97%)
Aug 03, 2022 19.87 20.86 19.76 20.66 1,414,350 +1.19(+6.11%)
Aug 02, 2022 18.41 19.71 18.35 19.47 1,449,014 +0.76(+4.06%)
Aug 01, 2022 18.25 18.91 17.85 18.71 1,047,501 +0.30(+1.63%)
Jul 29, 2022 18.56 18.88 18.13 18.41 1,133,349 -0.13(-0.70%)
Jul 28, 2022 18.20 18.70 17.70 18.54 1,171,308 +0.23(+1.26%)
Jul 27, 2022 17.92 18.43 17.56 18.31 1,327,398 +0.83(+4.75%)
Jul 26, 2022 18.22 18.22 17.42 17.48 1,483,752 -1.02(-5.51%)
Jul 25, 2022 18.36 18.52 17.85 18.50 1,549,684 +0.00(+0.00%)
Jul 22, 2022 21.40 21.40 18.38 18.50 3,673,356 -2.96(-13.79%)
Jul 21, 2022 20.44 21.47 20.19 21.46 2,296,677 +0.81(+3.92%)
Jul 20, 2022 19.83 20.89 19.57 20.65 2,847,536 +1.02(+5.20%)
Jul 19, 2022 19.53 19.91 19.28 19.63 1,134,762 +0.31(+1.60%)
Jul 18, 2022 19.99 20.49 19.18 19.32 1,282,888 +0.20(+1.05%)
Jul 15, 2022 18.99 19.26 18.32 19.12 1,327,860 +0.43(+2.30%)
Jul 14, 2022 18.92 19.12 18.28 18.69 1,252,141 -0.60(-3.11%)
Jul 13, 2022 18.62 19.59 18.26 19.29 1,446,573 -0.01(-0.05%)
Jul 12, 2022 18.44 19.35 18.01 19.30 2,364,088 +0.88(+4.78%)
Jul 11, 2022 19.79 19.99 18.30 18.42 2,608,525 -1.52(-7.62%)
Jul 08, 2022 19.00 19.99 18.83 19.94 2,517,592 +0.37(+1.89%)
Jul 07, 2022 19.93 20.76 19.45 19.57 4,486,553 -0.24(-1.21%)
Jul 06, 2022 20.28 20.60 19.66 19.81 3,587,256 -0.25(-1.25%)
Jul 05, 2022 18.93 20.07 18.52 20.06 1,936,105 +0.91(+4.75%)
Jul 01, 2022 18.52 19.25 18.15 19.15 1,659,206 +0.89(+4.87%)
Jun 30, 2022 17.55 18.42 17.26 18.26 2,538,997 +0.46(+2.58%)
Jun 29, 2022 18.34 18.34 17.33 17.80 1,465,352 -0.51(-2.79%)
Jun 28, 2022 19.16 19.37 18.07 18.31 1,474,924 -0.92(-4.78%)
Jun 27, 2022 19.01 19.41 18.45 19.23 1,901,558 +0.16(+0.84%)
Jun 24, 2022 19.07 19.74 18.64 19.07 9,650,099 +0.17(+0.90%)
Jun 23, 2022 17.97 19.00 17.94 18.90 1,796,065 +1.15(+6.48%)
Jun 22, 2022 16.98 18.47 16.87 17.75 2,204,013 +0.40(+2.31%)
Jun 21, 2022 17.25 18.19 17.11 17.35 1,969,864 +0.49(+2.91%)
Jun 17, 2022 16.24 17.14 16.19 16.86 2,584,128 +0.83(+5.18%)
Jun 16, 2022 16.61 16.95 15.71 16.03 2,552,267 -1.17(-6.80%)
Jun 15, 2022 16.81 17.60 16.60 17.20 4,088,733 +0.75(+4.56%)
Jun 14, 2022 16.16 16.70 15.62 16.45 2,207,506 +0.56(+3.52%)
Jun 13, 2022 17.00 17.49 15.80 15.89 3,080,999 -2.00(-11.18%)
Jun 10, 2022 18.89 19.32 17.47 17.89 4,001,807 -1.55(-7.97%)
Jun 09, 2022 20.45 20.67 19.41 19.44 2,829,214 -1.30(-6.27%)
Jun 08, 2022 19.74 21.58 19.74 20.74 3,614,711 +1.00(+5.07%)
Jun 07, 2022 18.96 19.74 18.51 19.74 2,669,200 +0.55(+2.87%)
Jun 06, 2022 19.66 19.94 18.55 19.19 6,810,791 -0.65(-3.28%)
Jun 03, 2022 17.57 19.96 17.12 19.84 12,701,150 +2.22(+12.60%)
Jun 02, 2022 15.20 17.84 15.07 17.62 24,487,700 -0.93(-5.01%)
Jun 01, 2022 19.04 19.80 18.53 18.55 4,656,534 -0.37(-1.96%)
May 31, 2022 19.64 20.02 18.50 18.92 2,593,662 -0.81(-4.11%)
May 27, 2022 18.65 20.10 18.56 19.73 2,647,490 +1.34(+7.29%)
May 26, 2022 17.82 18.75 17.61 18.39 1,704,292 +0.37(+2.05%)
May 25, 2022 16.99 18.25 16.97 18.02 1,990,229 +1.08(+6.38%)
May 24, 2022 17.27 17.36 16.10 16.94 2,167,572 -0.84(-4.72%)
May 23, 2022 18.13 18.35 17.10 17.78 1,751,933 -0.44(-2.41%)
May 20, 2022 18.37 18.80 17.32 18.22 4,244,965 +0.18(+1.00%)
May 19, 2022 16.90 18.55 16.73 18.04 2,540,330 +0.89(+5.19%)
May 18, 2022 17.15 18.09 16.84 17.15 1,546,865 -0.34(-1.94%)
May 17, 2022 17.31 18.00 16.82 17.49 2,176,200 +0.75(+4.48%)
May 16, 2022 17.40 18.23 16.70 16.74 2,827,970 -1.04(-5.85%)
May 13, 2022 15.26 17.82 15.25 17.78 6,043,943 +3.22(+22.12%)
May 12, 2022 13.48 15.17 13.37 14.56 3,605,375 +0.71(+5.13%)
May 11, 2022 14.76 15.34 13.65 13.85 3,414,550 -1.08(-7.23%)
May 10, 2022 15.14 15.58 13.85 14.93 4,456,094 +0.23(+1.56%)
May 09, 2022 15.50 15.90 14.68 14.70 3,171,823 -1.49(-9.20%)
May 06, 2022 17.02 17.10 15.33 16.19 2,619,876 -0.89(-5.21%)
May 05, 2022 18.19 18.20 16.71 17.08 2,364,827 -1.37(-7.43%)
May 04, 2022 17.20 18.59 16.50 18.45 2,645,255 +1.22(+7.08%)
May 03, 2022 17.16 17.97 16.98 17.23 2,903,100 -0.89(-4.91%)
May 02, 2022 16.99 18.31 16.56 18.12 2,502,359 +1.13(+6.65%)
Apr 29, 2022 17.72 18.59 16.94 16.99 1,422,543 -0.84(-4.71%)
Apr 28, 2022 17.39 17.96 16.55 17.83 2,223,427 +0.78(+4.57%)
Apr 27, 2022 17.54 18.09 17.04 17.05 2,014,503 -0.58(-3.29%)
Apr 26, 2022 18.42 18.59 17.35 17.63 2,102,817 -1.06(-5.67%)
Apr 25, 2022 17.77 18.90 17.62 18.69 2,312,080 +0.84(+4.71%)
Apr 22, 2022 18.11 18.60 17.59 17.85 1,661,724 -0.39(-2.14%)
Apr 21, 2022 19.32 19.80 18.11 18.24 1,851,387 -0.73(-3.85%)
Apr 20, 2022 19.79 19.82 18.81 18.97 1,604,717 -0.84(-4.24%)
Apr 19, 2022 18.94 20.16 18.65 19.81 1,545,785 +0.91(+4.81%)
Apr 18, 2022 19.54 19.58 18.52 18.90 2,182,408 -0.79(-4.01%)
Apr 14, 2022 20.74 20.74 19.57 19.69 2,029,054 -1.05(-5.06%)
Apr 13, 2022 20.29 21.04 20.01 20.74 1,634,149 +0.37(+1.82%)
Apr 12, 2022 21.00 21.71 20.12 20.37 1,148,216 -0.31(-1.50%)
Apr 11, 2022 20.37 21.08 19.80 20.68 1,575,520 -0.11(-0.53%)
Apr 08, 2022 20.99 21.34 20.48 20.79 1,589,170 -0.50(-2.35%)
Apr 07, 2022 21.55 22.14 20.55 21.29 1,867,177 -0.34(-1.57%)
Apr 06, 2022 22.28 22.31 20.96 21.63 1,912,271 -1.13(-4.96%)
Apr 05, 2022 24.19 24.24 22.55 22.76 1,815,257 -1.48(-6.11%)
Apr 04, 2022 23.28 24.62 23.25 24.24 2,003,742 +1.22(+5.30%)
Apr 01, 2022 22.86 23.34 22.41 23.02 1,377,000 +0.32(+1.41%)
Mar 31, 2022 23.01 23.35 22.42 22.70 1,699,456 -0.38(-1.65%)
Mar 30, 2022 23.93 24.22 22.90 23.08 1,553,131 -1.14(-4.71%)
Mar 29, 2022 22.90 24.39 22.83 24.22 2,488,791 +1.69(+7.50%)
Mar 28, 2022 22.25 22.98 21.51 22.53 1,551,666 +0.45(+2.04%)
Mar 25, 2022 23.29 23.41 21.77 22.08 4,384,803 -1.40(-5.96%)
Mar 24, 2022 23.27 23.70 22.67 23.48 1,793,345 +0.33(+1.43%)
Mar 23, 2022 22.66 23.90 22.39 23.15 1,809,878 -0.06(-0.26%)
Mar 22, 2022 21.68 23.34 21.53 23.21 3,025,919 +1.40(+6.42%)
Mar 21, 2022 21.59 22.38 21.21 21.81 2,442,171 -0.15(-0.68%)
Mar 18, 2022 20.41 21.96 20.11 21.96 4,766,836 +1.21(+5.83%)
Mar 17, 2022 19.00 20.77 18.70 20.75 3,545,291 +1.45(+7.51%)
Mar 16, 2022 17.89 19.30 17.81 19.30 4,213,690 +1.83(+10.48%)
Mar 15, 2022 16.69 17.49 16.59 17.47 3,056,874 +0.56(+3.31%)
Mar 14, 2022 17.79 18.34 16.71 16.91 4,590,260 -1.09(-6.06%)
Mar 11, 2022 20.12 20.29 18.00 18.00 5,226,684 -1.96(-9.82%)
Mar 10, 2022 20.80 19.71 19.96 3,529,924 -1.44(-6.73%)
Mar 09, 2022 20.48 22.02 20.48 21.40 3,742,086 +1.42(+7.11%)
Mar 08, 2022 20.12 20.98 19.33 19.98 5,150,975 -0.40(-1.96%)
Mar 07, 2022 20.24 21.57 19.66 20.38 5,891,457 +0.33(+1.65%)
Mar 04, 2022 22.09 22.47 19.83 20.05 8,865,046 -3.39(-14.46%)
Mar 03, 2022 25.34 26.47 22.60 23.44 12,702,197 +0.78(+3.44%)
Mar 02, 2022 22.80 23.04 21.51 22.66 5,315,596 +0.60(+2.72%)
Mar 01, 2022 22.46 22.74 21.68 22.06 1,775,655 -0.36(-1.61%)
Feb 28, 2022 21.77 22.60 21.44 22.42 2,573,741 +0.81(+3.75%)
Feb 25, 2022 20.97 21.62 20.66 21.61 3,594,377 +0.00(+0.00%)
Feb 24, 2022 18.95 21.91 18.66 21.61 3,499,211 +1.59(+7.94%)
Feb 23, 2022 20.58 21.15 19.86 20.02 2,813,045 -0.47(-2.29%)
Feb 22, 2022 20.75 21.69 20.12 20.49 3,483,028 -0.70(-3.30%)
Feb 18, 2022 21.19 0 -1.15(-5.15%)
Feb 17, 2022 24.39 24.59 22.27 22.34 4,001,795 -2.36(-9.55%)
Feb 16, 2022 24.27 25.62 23.90 24.70 4,734,052 -1.01(-3.93%)
Feb 15, 2022 25.09 25.76 24.91 25.71 3,226,760 +1.11(+4.51%)
Feb 14, 2022 25.05 25.83 24.46 24.60 1,898,401 -0.40(-1.60%)
Feb 11, 2022 25.84 26.57 24.56 25.00 2,947,746 -0.79(-3.06%)
Feb 10, 2022 26.08 27.62 25.79 25.79 3,705,759 -0.95(-3.55%)
Feb 09, 2022 25.77 26.87 25.24 26.74 2,396,130 +1.35(+5.32%)
Feb 08, 2022 24.62 25.55 24.60 25.39 1,887,161 +0.21(+0.83%)
Feb 07, 2022 25.09 26.25 24.83 25.18 1,330,496 +0.00(+0.00%)
Feb 04, 2022 24.15 25.44 23.76 25.18 1,944,284 +1.31(+5.49%)
Feb 03, 2022 24.05 23.57 23.87 2,816,812 -1.01(-4.06%)
Feb 02, 2022 26.94 26.94 24.54 24.88 2,582,781 -1.74(-6.54%)
Feb 01, 2022 26.72 26.89 25.43 26.62 2,692,496 +0.28(+1.06%)
Jan 31, 2022 23.79 26.36 26.34 3,020,568 +3.01(+12.90%)
Jan 28, 2022 22.37 23.37 21.67 23.33 2,936,081 +0.79(+3.50%)
Jan 27, 2022 23.92 24.25 22.41 22.54 4,484,778 -0.92(-3.92%)
Jan 26, 2022 24.62 25.60 23.20 23.46 4,141,471 -0.51(-2.13%)
Jan 25, 2022 24.81 25.57 23.83 23.97 3,164,909 -1.54(-6.04%)
Jan 24, 2022 24.50 25.59 22.56 25.51 5,948,623 +0.06(+0.24%)
Jan 21, 2022 26.00 26.78 25.26 25.45 3,819,163 -0.83(-3.16%)
Jan 20, 2022 27.19 27.93 26.20 26.28 2,790,781 -0.52(-1.94%)
Jan 19, 2022 26.98 27.66 26.48 26.80 2,547,444 -0.17(-0.63%)
Jan 18, 2022 27.41 28.03 26.88 26.97 2,713,278 -1.01(-3.61%)
Jan 14, 2022 27.98 0 -0.26(-0.92%)
Jan 13, 2022 30.24 30.30 28.20 28.24 2,701,954 -2.00(-6.61%)
Jan 12, 2022 30.80 31.48 29.55 30.24 2,495,408 -0.21(-0.69%)
Jan 11, 2022 29.12 30.96 28.69 30.45 2,769,085 +0.91(+3.08%)
Jan 10, 2022 29.34 29.61 27.78 29.54 3,318,727 -0.40(-1.34%)
Jan 07, 2022 29.71 30.97 29.65 29.94 2,300,199 +0.33(+1.11%)
Jan 06, 2022 29.00 30.37 28.35 29.61 2,419,495 +0.28(+0.95%)
Jan 05, 2022 30.28 31.47 29.12 29.33 3,629,837 -1.49(-4.83%)
Jan 04, 2022 32.35 32.35 29.41 30.82 5,142,709 -1.48(-4.58%)
Jan 03, 2022 31.49 32.36 30.43 32.30 2,768,076 +1.05(+3.36%)
Dec 31, 2021 32.32 33.40 31.19 31.25 3,114,797 -1.33(-4.08%)
Dec 30, 2021 31.29 33.20 31.15 32.58 2,782,718 +1.12(+3.56%)
Dec 29, 2021 32.36 32.89 31.28 31.46 2,476,593 -0.93(-2.87%)
Dec 28, 2021 33.13 33.84 32.14 32.39 2,179,774 -0.81(-2.44%)
Dec 27, 2021 33.93 34.49 32.96 33.20 2,663,597 -1.05(-3.07%)
Dec 23, 2021 33.30 34.55 33.06 34.25 2,713,696 +0.81(+2.42%)
Dec 22, 2021 33.19 34.47 32.95 33.44 2,270,421 -0.20(-0.59%)
Dec 21, 2021 32.38 33.70 32.34 33.64 2,783,648 +1.82(+5.72%)
Dec 20, 2021 31.02 32.29 30.70 31.82 2,596,655 +0.01(+0.03%)
Dec 17, 2021 31.40 32.98 30.38 31.81 6,877,205 +0.27(+0.86%)
Dec 16, 2021 35.03 35.14 31.32 31.54 7,071,457 -3.47(-9.91%)
Dec 15, 2021 31.90 35.25 31.81 35.01 9,590,410 +3.83(+12.28%)
Dec 14, 2021 31.85 32.91 30.57 31.18 4,816,103 -1.17(-3.62%)
Dec 13, 2021 32.88 34.15 31.47 32.35 4,377,787 -1.29(-3.83%)
Dec 10, 2021 36.15 36.33 32.74 33.64 17,724,986 +1.55(+4.83%)
Dec 09, 2021 33.40 33.99 31.72 32.09 4,257,118 -1.90(-5.59%)
Dec 08, 2021 32.20 34.81 31.80 33.99 4,976,215 +1.96(+6.12%)
Dec 07, 2021 31.42 32.77 31.42 32.03 5,356,478 +1.78(+5.88%)
Dec 06, 2021 29.03 31.07 27.64 30.25 4,565,659 +0.50(+1.68%)
Dec 03, 2021 29.58 29.94 27.80 29.75 7,616,508 -0.29(-0.97%)
Dec 02, 2021 31.51 32.00 27.52 30.04 19,226,140 -3.79(-11.20%)
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.