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

Roblox Corp Cl A (NY: RBLX )

36.01 +0.48 (+1.35%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2022 34.00 34.05 31.83 32.86 29,935,276 -1.16(-3.41%)
Jun 29, 2022 34.21 35.01 33.34 34.02 20,320,950 -0.47(-1.36%)
Jun 28, 2022 35.70 37.48 34.06 34.49 23,959,852 -1.44(-4.01%)
Jun 27, 2022 36.00 36.04 33.78 35.93 29,730,312 -0.49(-1.35%)
Jun 24, 2022 35.07 36.89 34.73 36.42 68,215,912 +1.94(+5.63%)
Jun 23, 2022 31.38 34.68 30.50 34.48 39,150,552 +3.36(+10.80%)
Jun 22, 2022 28.82 31.94 28.76 31.12 32,842,394 +1.48(+4.99%)
Jun 21, 2022 27.57 29.98 27.40 29.64 27,370,050 +2.77(+10.31%)
Jun 17, 2022 24.74 27.27 24.57 26.87 27,819,780 +2.18(+8.83%)
Jun 16, 2022 27.21 27.64 23.88 24.69 37,903,784 -4.21(-14.57%)
Jun 15, 2022 25.81 29.29 25.36 28.90 39,864,660 +2.78(+10.64%)
Jun 14, 2022 26.97 26.97 25.18 26.12 18,501,746 -0.34(-1.28%)
Jun 13, 2022 26.11 26.72 25.15 26.46 26,187,760 -1.30(-4.68%)
Jun 10, 2022 29.11 29.92 27.67 27.76 25,149,774 -2.74(-8.98%)
Jun 09, 2022 32.46 32.74 30.47 30.50 18,192,768 -2.33(-7.10%)
Jun 08, 2022 31.93 34.25 31.68 32.83 26,445,704 +1.39(+4.42%)
Jun 07, 2022 30.96 32.02 30.09 31.44 17,796,422 +0.28(+0.90%)
Jun 06, 2022 30.95 31.77 29.77 31.16 19,255,368 +1.16(+3.87%)
Jun 03, 2022 32.39 32.39 29.86 30.00 24,899,840 -3.48(-10.39%)
Jun 02, 2022 29.03 33.90 28.96 33.48 31,361,386 +4.54(+15.69%)
Jun 01, 2022 29.84 31.13 28.19 28.94 23,082,376 -1.00(-3.34%)
May 31, 2022 32.56 33.37 29.45 29.94 44,561,132 -1.87(-5.88%)
May 27, 2022 31.00 31.99 29.89 31.81 22,641,496 +1.22(+3.99%)
May 26, 2022 28.27 30.82 27.89 30.59 19,602,744 +1.66(+5.74%)
May 25, 2022 27.46 29.37 27.42 28.93 28,414,348 +1.86(+6.87%)
May 24, 2022 29.08 29.08 26.31 27.07 35,385,280 -2.99(-9.95%)
May 23, 2022 31.00 32.09 29.67 30.06 30,351,364 -1.54(-4.87%)
May 20, 2022 34.50 35.21 29.50 31.60 42,835,404 -2.75(-8.01%)
May 19, 2022 33.00 35.69 31.57 34.35 45,331,376 +1.80(+5.53%)
May 18, 2022 31.65 34.66 30.93 32.55 42,943,188 +0.61(+1.91%)
May 17, 2022 32.88 34.08 29.89 31.94 48,108,840 -0.20(-0.62%)
May 16, 2022 32.23 36.43 31.43 32.14 68,452,800 -0.83(-2.52%)
May 13, 2022 30.36 33.19 29.87 32.97 57,201,876 +4.39(+15.36%)
May 12, 2022 23.35 31.11 22.61 28.58 94,941,336 +4.61(+19.23%)
May 11, 2022 21.92 28.37 21.89 23.97 105,710,400 +0.78(+3.36%)
May 10, 2022 25.10 25.67 21.65 23.19 53,432,048 -1.42(-5.77%)
May 09, 2022 27.15 27.49 24.39 24.61 28,217,158 -3.20(-11.51%)
May 06, 2022 30.91 31.00 27.33 27.81 30,794,894 -2.63(-8.64%)
May 05, 2022 34.19 34.19 29.93 30.44 21,648,752 -4.44(-12.73%)
May 04, 2022 32.79 35.06 30.77 34.88 20,843,032 +1.78(+5.38%)
May 03, 2022 32.09 33.84 31.80 33.10 16,252,017 +0.42(+1.29%)
May 02, 2022 30.28 32.74 30.00 32.68 17,147,192 +2.03(+6.62%)
Apr 29, 2022 31.75 33.53 30.61 30.65 19,191,084 -1.46(-4.55%)
Apr 28, 2022 30.83 32.67 29.52 32.11 24,724,500 +1.75(+5.76%)
Apr 27, 2022 30.64 31.93 29.90 30.36 27,837,052 -1.40(-4.41%)
Apr 26, 2022 34.25 34.35 31.62 31.76 24,159,136 -2.85(-8.23%)
Apr 25, 2022 33.99 35.13 33.67 34.61 20,819,096 +0.26(+0.76%)
Apr 22, 2022 35.00 35.83 33.54 34.35 18,453,340 -0.26(-0.75%)
Apr 21, 2022 37.28 37.55 34.34 34.61 22,524,156 -2.14(-5.82%)
Apr 20, 2022 40.54 40.76 36.05 36.75 37,908,900 -5.25(-12.50%)
Apr 19, 2022 39.28 42.87 38.65 42.00 20,945,636 +1.15(+2.82%)
Apr 18, 2022 41.90 41.94 39.27 40.85 19,347,440 -1.51(-3.56%)
Apr 14, 2022 44.53 44.82 42.34 42.36 13,482,316 -2.61(-5.80%)
Apr 13, 2022 43.34 45.93 42.16 44.97 17,125,828 +1.97(+4.58%)
Apr 12, 2022 44.61 46.79 42.80 43.00 18,290,256 -1.02(-2.32%)
Apr 11, 2022 42.48 44.70 40.86 44.02 17,174,512 +0.92(+2.13%)
Apr 08, 2022 43.82 45.44 42.77 43.10 18,296,604 -1.63(-3.64%)
Apr 07, 2022 46.42 47.97 42.55 44.73 29,130,952 -1.16(-2.53%)
Apr 06, 2022 48.02 48.02 44.63 45.89 18,546,264 -3.14(-6.40%)
Apr 05, 2022 49.70 50.67 47.60 49.03 16,775,361 -0.99(-1.98%)
Apr 04, 2022 46.81 50.72 46.41 50.02 17,868,792 +4.00(+8.69%)
Apr 01, 2022 46.97 47.29 44.70 46.02 15,782,259 -0.22(-0.48%)
Mar 31, 2022 48.47 48.55 46.11 46.24 13,782,143 -1.88(-3.91%)
Mar 30, 2022 50.09 52.52 47.81 48.12 20,239,268 -2.80(-5.50%)
Mar 29, 2022 49.00 51.53 48.00 50.92 19,997,760 +2.52(+5.21%)
Mar 28, 2022 47.67 49.29 46.12 48.40 18,588,020 +1.33(+2.83%)
Mar 25, 2022 50.31 50.36 46.15 47.07 21,110,034 -3.72(-7.32%)
Mar 24, 2022 50.25 50.81 47.23 50.79 17,014,956 +0.08(+0.16%)
Mar 23, 2022 49.62 53.00 48.15 50.71 21,583,446 +0.20(+0.40%)
Mar 22, 2022 46.44 51.61 46.21 50.51 25,514,692 +3.89(+8.34%)
Mar 21, 2022 49.01 49.34 45.51 46.62 22,333,504 -3.00(-6.05%)
Mar 18, 2022 45.89 50.24 45.61 49.62 33,933,456 +3.27(+7.06%)
Mar 17, 2022 40.15 46.55 40.01 46.35 31,933,348 +4.84(+11.66%)
Mar 16, 2022 38.57 41.79 38.46 41.51 21,414,414 +3.64(+9.61%)
Mar 15, 2022 36.17 38.62 36.04 37.87 23,442,070 +1.19(+3.24%)
Mar 14, 2022 38.06 39.42 36.33 36.68 23,345,308 -2.56(-6.52%)
Mar 11, 2022 42.40 42.98 39.20 39.24 15,212,827 -2.23(-5.38%)
Mar 10, 2022 43.69 39.74 41.47 23,503,596 -2.91(-6.56%)
Mar 09, 2022 42.76 45.75 42.01 44.38 18,331,284 +2.47(+5.89%)
Mar 08, 2022 40.88 43.37 39.51 41.91 17,349,556 +0.61(+1.48%)
Mar 07, 2022 43.17 44.06 41.15 41.30 17,613,530 -0.99(-2.34%)
Mar 04, 2022 46.03 46.10 41.95 42.29 19,406,608 -2.95(-6.52%)
Mar 03, 2022 48.52 48.52 45.00 45.24 18,847,716 -3.21(-6.63%)
Mar 02, 2022 49.90 50.07 46.43 48.45 19,991,394 -1.77(-3.52%)
Mar 01, 2022 51.84 52.43 49.82 50.22 16,067,483 -1.35(-2.62%)
Feb 28, 2022 50.69 52.70 48.22 51.57 20,394,430 +1.52(+3.04%)
Feb 25, 2022 49.57 50.20 48.16 50.05 21,783,652 -0.05(-0.10%)
Feb 24, 2022 43.10 50.50 43.10 50.10 31,934,064 +4.42(+9.68%)
Feb 23, 2022 47.60 48.85 45.63 45.68 20,212,884 -2.53(-5.25%)
Feb 22, 2022 48.23 49.07 45.72 48.21 38,738,024 -1.51(-3.04%)
Feb 18, 2022 49.72 0 -4.77(-8.75%)
Feb 17, 2022 55.14 56.90 53.55 54.49 53,329,972 +0.62(+1.15%)
Feb 16, 2022 56.08 59.00 53.08 53.87 94,500,096 -19.43(-26.51%)
Feb 15, 2022 69.06 73.71 66.34 73.30 50,063,992 +4.98(+7.29%)
Feb 14, 2022 68.21 71.82 66.80 68.32 26,246,720 +1.51(+2.26%)
Feb 11, 2022 68.97 72.21 65.75 66.81 21,780,416 -3.11(-4.45%)
Feb 10, 2022 68.25 73.39 67.10 69.92 28,563,216 -0.56(-0.79%)
Feb 09, 2022 65.46 71.42 64.66 70.48 27,236,908 +6.05(+9.39%)
Feb 08, 2022 62.62 64.70 60.91 64.43 13,804,374 +1.37(+2.17%)
Feb 07, 2022 63.95 66.95 62.55 63.06 17,662,320 -0.68(-1.07%)
Feb 04, 2022 61.67 64.30 59.91 63.74 16,078,346 +3.07(+5.06%)
Feb 03, 2022 62.30 60.67 32,602,280 -5.50(-8.31%)
Feb 02, 2022 67.32 68.76 64.18 66.17 17,183,452 -1.58(-2.33%)
Feb 01, 2022 66.31 69.25 63.30 67.75 33,680,144 +1.89(+2.87%)
Jan 31, 2022 60.66 66.38 65.86 27,915,896 +7.68(+13.20%)
Jan 28, 2022 57.36 59.90 53.63 58.18 30,682,166 +1.12(+1.96%)
Jan 27, 2022 63.99 64.53 56.77 57.06 33,344,652 -5.96(-9.46%)
Jan 26, 2022 68.10 70.13 61.19 63.02 25,699,308 -2.27(-3.48%)
Jan 25, 2022 67.96 69.95 64.66 65.29 20,881,358 -5.45(-7.70%)
Jan 24, 2022 65.41 71.32 60.58 70.74 33,293,680 +1.81(+2.63%)
Jan 21, 2022 74.19 74.92 68.33 68.93 26,043,780 -6.46(-8.57%)
Jan 20, 2022 77.66 80.91 75.08 75.39 16,784,846 -0.77(-1.01%)
Jan 19, 2022 78.24 80.11 75.17 76.16 16,866,400 -1.05(-1.36%)
Jan 18, 2022 80.44 82.45 76.75 77.21 23,963,052 -1.84(-2.33%)
Jan 14, 2022 79.05 0 -1.13(-1.41%)
Jan 13, 2022 89.55 89.59 80.11 80.18 20,917,616 -8.88(-9.97%)
Jan 12, 2022 90.31 90.31 86.70 89.06 14,023,601 +0.02(+0.02%)
Jan 11, 2022 84.83 90.09 84.25 89.04 13,954,774 +3.52(+4.12%)
Jan 10, 2022 83.69 85.60 79.02 85.52 19,161,306 +1.15(+1.36%)
Jan 07, 2022 86.38 88.69 82.58 84.37 25,003,644 -4.83(-5.41%)
Jan 06, 2022 87.99 92.08 84.69 89.20 17,179,474 +0.66(+0.75%)
Jan 05, 2022 93.52 95.83 88.06 88.54 15,442,486 -6.61(-6.95%)
Jan 04, 2022 99.02 99.25 91.77 95.15 23,012,368 -3.66(-3.70%)
Jan 03, 2022 101.91 103.79 97.62 98.81 16,965,558 -4.35(-4.22%)
Dec 31, 2021 100.75 104.68 100.65 103.16 16,934,972 +2.63(+2.62%)
Dec 30, 2021 96.40 101.35 95.66 100.53 9,991,207 +3.19(+3.28%)
Dec 29, 2021 98.70 99.53 94.28 97.34 9,990,598 -1.40(-1.42%)
Dec 28, 2021 104.79 106.69 97.92 98.74 16,672,421 -6.27(-5.97%)
Dec 27, 2021 101.60 108.78 101.60 105.01 16,076,221 +3.19(+3.13%)
Dec 23, 2021 102.36 103.22 98.08 101.82 9,024,021 -0.95(-0.92%)
Dec 22, 2021 102.28 106.98 101.54 102.77 12,455,359 +0.18(+0.18%)
Dec 21, 2021 99.93 103.38 97.00 102.59 10,010,209 +3.90(+3.95%)
Dec 20, 2021 97.18 101.06 96.59 98.69 12,529,079 -3.71(-3.62%)
Dec 17, 2021 95.99 103.50 93.80 102.40 20,705,752 +7.19(+7.55%)
Dec 16, 2021 101.85 102.32 93.27 95.21 17,765,242 -2.74(-2.80%)
Dec 15, 2021 98.01 99.75 93.52 97.95 43,062,368 -9.72(-9.03%)
Dec 14, 2021 108.73 110.70 105.35 107.67 10,973,248 -4.10(-3.67%)
Dec 13, 2021 115.68 115.80 107.37 111.77 13,071,396 -4.12(-3.56%)
Dec 10, 2021 117.54 121.80 113.60 115.89 11,778,205 -0.41(-0.35%)
Dec 09, 2021 123.74 125.99 115.35 116.30 13,720,451 -8.48(-6.80%)
Dec 08, 2021 116.04 125.50 113.85 124.78 18,375,160 +8.79(+7.58%)
Dec 07, 2021 118.36 120.16 115.10 115.99 14,748,570 +2.74(+2.42%)
Dec 06, 2021 108.52 114.27 104.21 113.25 15,110,997 -0.54(-0.47%)
Dec 03, 2021 117.89 120.84 109.36 113.79 15,529,275 -3.13(-2.68%)
Dec 02, 2021 114.28 119.91 113.22 116.92 18,684,272 +3.51(+3.09%)
Dec 01, 2021 128.14 130.74 111.00 113.41 35,015,048 -12.69(-10.06%)
Nov 30, 2021 128.53 137.71 124.97 126.10 36,953,856 -3.26(-2.52%)
Nov 29, 2021 125.14 129.90 121.05 129.36 17,684,302 +6.71(+5.47%)
Nov 26, 2021 129.50 131.00 120.24 122.65 11,288,375 -1.58(-1.27%)
Nov 24, 2021 116.68 126.00 115.81 124.23 28,221,210 +9.36(+8.15%)
Nov 23, 2021 119.87 121.29 113.33 114.87 25,877,762 -5.35(-4.45%)
Nov 22, 2021 140.74 141.60 117.32 120.22 57,633,948 -14.50(-10.76%)
Nov 19, 2021 129.87 138.20 128.54 134.72 38,313,176 +8.60(+6.82%)
Nov 18, 2021 129.28 128.46 120.81 126.12 59,151,692 +1.42(+1.14%)
Nov 17, 2021 117.10 125.88 116.55 124.70 44,167,444 +8.52(+7.33%)
Nov 16, 2021 107.01 120.83 104.20 116.18 53,181,132 +8.12(+7.51%)
Nov 15, 2021 108.44 110.35 103.82 108.06 24,717,574 +0.48(+0.45%)
Nov 12, 2021 97.32 107.97 96.85 107.58 36,418,640 +9.46(+9.64%)
Nov 11, 2021 96.26 100.41 93.03 98.12 27,798,768 +2.86(+3.00%)
Nov 10, 2021 103.98 95.26 43,752,708 -14.26(-13.02%)
Nov 09, 2021 99.60 109.97 94.38 109.52 93,344,168 +32.52(+42.23%)
Nov 08, 2021 79.02 79.02 76.83 77.00 16,204,620 -0.99(-1.27%)
Nov 05, 2021 82.05 82.08 77.05 77.99 6,717,052 -4.54(-5.50%)
Nov 04, 2021 79.23 82.64 78.85 82.53 6,699,688 +4.17(+5.32%)
Nov 03, 2021 79.86 80.59 78.02 78.36 4,728,996 -1.23(-1.55%)
Nov 02, 2021 81.20 81.94 79.39 79.59 4,549,539 -1.55(-1.91%)
Nov 01, 2021 83.95 82.72 82.61 81.14 6,268,946 -2.88(-3.43%)
Oct 29, 2021 82.89 86.15 82.07 84.02 8,722,295 +1.27(+1.53%)
Oct 28, 2021 80.92 83.50 79.11 82.75 6,313,892 +2.07(+2.57%)
Oct 27, 2021 81.33 82.95 80.46 80.68 3,667,530 -0.21(-0.26%)
Oct 26, 2021 81.19 80.83 80.89 6,830,802 -2.32(-2.79%)
Oct 25, 2021 81.52 85.13 81.28 83.21 5,672,486 -0.77(-0.92%)
Oct 22, 2021 81.85 84.78 80.71 83.98 5,746,394 +0.79(+0.95%)
Oct 21, 2021 78.09 83.77 77.01 83.19 10,925,983 +4.61(+5.87%)
Oct 20, 2021 79.40 80.17 78.40 78.58 3,563,602 -0.59(-0.75%)
Oct 19, 2021 78.26 79.42 78.21 79.17 3,660,850 +1.37(+1.76%)
Oct 18, 2021 77.46 78.37 76.23 77.80 3,794,631 +1.22(+1.59%)
Oct 15, 2021 74.92 77.21 74.10 76.58 5,094,860 +2.23(+3.00%)
Oct 14, 2021 75.52 75.84 74.23 74.35 4,542,828 -0.43(-0.58%)
Oct 13, 2021 72.34 75.07 72.20 74.78 5,111,049 +2.88(+4.01%)
Oct 12, 2021 70.60 72.00 70.20 71.90 4,366,975 +1.68(+2.39%)
Oct 11, 2021 70.63 71.85 69.77 70.22 5,026,124 -0.22(-0.31%)
Oct 08, 2021 75.10 75.20 70.19 70.44 11,768,907 -4.36(-5.83%)
Oct 07, 2021 74.10 76.40 73.02 74.80 6,984,760 +1.10(+1.49%)
Oct 06, 2021 72.06 74.40 71.10 73.70 6,987,592 +1.13(+1.56%)
Oct 05, 2021 76.15 76.34 72.32 72.57 16,166,823 -5.23(-6.72%)
Oct 04, 2021 75.38 78.21 74.50 77.80 7,649,187 +2.21(+2.92%)
Oct 01, 2021 75.99 75.99 73.48 75.59 3,896,052 +0.04(+0.05%)
Sep 30, 2021 76.66 76.77 74.05 75.55 6,936,307 -0.76(-1.00%)
Sep 29, 2021 77.32 79.07 76.26 76.31 5,499,183 -0.74(-0.96%)
Sep 28, 2021 79.05 79.58 77.01 77.05 6,485,108 -2.94(-3.68%)
Sep 27, 2021 83.18 83.30 78.66 79.99 8,045,895 -3.23(-3.88%)
Sep 24, 2021 82.10 84.50 82.00 83.22 4,962,251 +0.94(+1.14%)
Sep 23, 2021 81.50 83.25 80.95 82.28 4,261,212 +1.10(+1.36%)
Sep 22, 2021 79.29 81.50 78.91 81.18 7,987,248 +2.33(+2.95%)
Sep 21, 2021 78.38 79.17 77.11 78.85 5,325,979 +1.08(+1.39%)
Sep 20, 2021 78.15 79.94 76.77 77.77 5,659,198 -3.04(-3.76%)
Sep 17, 2021 81.19 81.43 79.05 80.81 5,935,966 -0.61(-0.75%)
Sep 16, 2021 82.13 83.35 81.04 81.42 5,053,282 -0.73(-0.89%)
Sep 15, 2021 80.87 82.60 78.77 82.15 7,499,070 -0.18(-0.22%)
Sep 14, 2021 83.16 85.13 81.69 82.33 7,642,642 -2.32(-2.74%)
Sep 13, 2021 87.47 88.88 84.25 84.65 7,184,771 -3.23(-3.68%)
Sep 10, 2021 86.75 90.43 84.67 87.88 17,466,260 +1.53(+1.77%)
Sep 09, 2021 81.66 87.73 81.66 86.35 10,901,811 +2.84(+3.40%)
Sep 08, 2021 84.12 84.85 81.93 83.51 4,384,997 -1.46(-1.72%)
Sep 07, 2021 83.82 85.29 82.45 84.97 5,912,900 +2.10(+2.53%)
Sep 03, 2021 83.20 84.04 81.58 82.87 5,456,063 -1.73(-2.04%)
Sep 02, 2021 85.44 86.74 83.70 84.60 3,731,576 +0.15(+0.18%)
Sep 01, 2021 81.05 85.33 80.91 84.45 4,599,284 +2.40(+2.93%)
Aug 31, 2021 81.88 83.05 81.41 82.05 4,757,499 +0.18(+0.22%)
Aug 30, 2021 84.60 84.80 80.00 81.87 9,741,245 -3.53(-4.13%)
Aug 27, 2021 86.69 87.01 84.80 85.40 5,235,634 -0.41(-0.48%)
Aug 26, 2021 88.65 90.38 85.75 85.81 5,738,879 -4.53(-5.01%)
Aug 25, 2021 89.64 90.95 87.75 90.34 7,442,271 +1.08(+1.21%)
Aug 24, 2021 85.24 89.95 85.09 89.26 12,809,840 +4.20(+4.94%)
Aug 23, 2021 83.05 85.17 80.85 85.06 9,935,536 +2.29(+2.77%)
Aug 20, 2021 81.13 84.56 81.13 82.77 5,696,768 +1.42(+1.75%)
Aug 19, 2021 81.67 82.50 79.85 81.35 7,558,566 -2.11(-2.53%)
Aug 18, 2021 79.22 84.40 79.00 83.46 13,034,250 +4.78(+6.08%)
Aug 17, 2021 74.89 81.30 74.00 78.68 21,747,380 -0.89(-1.12%)
Aug 16, 2021 83.70 84.19 79.14 79.57 13,139,074 -4.39(-5.23%)
Aug 13, 2021 83.02 84.18 81.50 83.96 4,218,835 +1.31(+1.58%)
Aug 12, 2021 84.04 84.71 81.21 82.65 3,993,696 -2.04(-2.41%)
Aug 11, 2021 85.78 87.52 82.89 84.69 6,529,703 -0.39(-0.46%)
Aug 10, 2021 85.44 85.67 83.10 85.08 8,271,146 -0.43(-0.50%)
Aug 09, 2021 79.09 86.74 78.47 85.51 16,101,294 +7.59(+9.74%)
Aug 06, 2021 79.92 82.48 77.65 77.92 4,681,603 -2.65(-3.29%)
Aug 05, 2021 79.74 81.04 78.70 80.57 4,346,241 -1.08(-1.32%)
Aug 04, 2021 77.04 81.93 76.55 81.65 9,307,432 +4.16(+5.37%)
Aug 03, 2021 77.11 77.50 73.46 77.49 9,684,215 -0.82(-1.05%)
Aug 02, 2021 77.00 79.00 76.11 78.31 3,967,974 +1.33(+1.73%)
Jul 30, 2021 76.32 77.55 75.83 76.98 3,262,409 +0.13(+0.17%)
Jul 29, 2021 79.15 79.19 76.73 76.85 3,933,611 -2.28(-2.88%)
Jul 28, 2021 77.00 79.20 76.15 79.13 4,974,440 +2.94(+3.86%)
Jul 27, 2021 77.63 78.28 71.96 76.19 12,315,928 -1.44(-1.85%)
Jul 26, 2021 80.10 81.25 77.00 77.63 6,516,117 -4.20(-5.13%)
Jul 23, 2021 82.32 83.25 80.35 81.83 3,151,347 -0.20(-0.24%)
Jul 22, 2021 80.67 82.18 80.11 82.03 4,359,270 +2.12(+2.65%)
Jul 21, 2021 79.66 80.57 78.48 79.91 4,076,472 +0.05(+0.06%)
Jul 20, 2021 80.78 80.98 77.45 79.86 4,812,894 +0.62(+0.78%)
Jul 19, 2021 75.66 79.98 74.78 79.24 5,406,270 +1.68(+2.17%)
Jul 16, 2021 78.46 79.11 76.99 77.56 4,641,507 +0.28(+0.36%)
Jul 15, 2021 79.06 80.29 75.59 77.28 10,500,581 -1.89(-2.39%)
Jul 14, 2021 84.04 84.24 79.07 79.17 10,457,746 -4.85(-5.77%)
Jul 13, 2021 86.34 86.45 83.15 84.02 9,194,170 -2.52(-2.91%)
Jul 12, 2021 87.10 89.87 84.85 86.54 6,759,081 +0.28(+0.32%)
Jul 09, 2021 87.29 87.30 85.12 86.26 3,936,751 -0.62(-0.71%)
Jul 08, 2021 82.67 88.05 82.52 86.88 6,728,652 +0.48(+0.56%)
Jul 07, 2021 87.85 89.35 85.65 86.40 6,149,434 -0.58(-0.67%)
Jul 06, 2021 87.32 88.75 85.32 86.98 6,299,162 +0.78(+0.90%)
Jul 02, 2021 87.16 87.24 85.01 86.20 5,812,653 +0.38(+0.44%)
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.