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

Affirm Holdings Inc Cl A (NQ: AFRM )

31.15 +0.28 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2022 30.68 31.08 27.73 28.50 19,950,160 -1.85(-6.10%)
May 27, 2022 28.14 30.87 28.14 30.35 26,709,984 +2.33(+8.32%)
May 26, 2022 22.83 28.47 22.52 28.02 30,407,888 +5.00(+21.72%)
May 25, 2022 20.77 23.08 20.43 23.02 13,816,577 +2.26(+10.89%)
May 24, 2022 23.75 23.90 19.96 20.76 18,915,198 -3.76(-15.33%)
May 23, 2022 24.78 25.55 23.52 24.52 13,127,035 -0.30(-1.21%)
May 20, 2022 26.07 26.18 22.78 24.82 15,057,653 -0.89(-3.46%)
May 19, 2022 24.19 27.06 23.38 25.71 21,019,306 +1.26(+5.15%)
May 18, 2022 24.53 27.50 23.78 24.45 28,732,038 -0.79(-3.13%)
May 17, 2022 23.74 25.33 22.82 25.24 23,066,194 +2.29(+9.98%)
May 16, 2022 23.65 25.52 22.20 22.95 32,561,836 -0.76(-3.21%)
May 13, 2022 24.83 25.32 21.21 23.71 85,159,384 +5.67(+31.43%)
May 12, 2022 14.14 19.37 13.64 18.04 51,417,956 +3.41(+23.31%)
May 11, 2022 17.35 17.66 14.49 14.63 22,363,884 -3.56(-19.57%)
May 10, 2022 18.82 20.64 16.55 18.19 27,808,778 -2.40(-11.66%)
May 09, 2022 24.44 24.53 20.40 20.59 14,161,140 -4.36(-17.47%)
May 06, 2022 26.81 26.81 23.42 24.95 10,476,317 -2.07(-7.66%)
May 05, 2022 30.45 30.73 26.51 27.02 9,301,821 -4.74(-14.92%)
May 04, 2022 30.05 31.93 27.96 31.76 8,147,936 +1.66(+5.51%)
May 03, 2022 30.15 31.78 29.63 30.10 4,828,064 -0.26(-0.86%)
May 02, 2022 28.74 30.43 27.85 30.36 6,465,988 +1.66(+5.78%)
Apr 29, 2022 30.98 32.72 28.59 28.70 7,276,851 -2.51(-8.04%)
Apr 28, 2022 30.50 31.72 28.42 31.21 7,576,924 +1.85(+6.30%)
Apr 27, 2022 30.25 31.36 28.22 29.36 7,153,597 -0.82(-2.72%)
Apr 26, 2022 32.25 32.44 29.67 30.18 5,943,884 -2.29(-7.05%)
Apr 25, 2022 31.50 32.99 31.14 32.47 8,254,135 +1.31(+4.20%)
Apr 22, 2022 33.06 33.80 30.35 31.16 8,930,790 -1.74(-5.29%)
Apr 21, 2022 35.58 36.50 32.13 32.90 6,700,906 -1.86(-5.35%)
Apr 20, 2022 36.75 36.79 34.60 34.76 5,507,353 -2.27(-6.13%)
Apr 19, 2022 35.00 37.46 34.71 37.03 6,334,622 +1.82(+5.17%)
Apr 18, 2022 35.27 36.30 34.28 35.21 8,348,754 +0.02(+0.06%)
Apr 14, 2022 38.29 38.34 35.05 35.19 5,968,176 -3.21(-8.36%)
Apr 13, 2022 37.02 38.82 36.60 38.40 5,277,853 +0.92(+2.45%)
Apr 12, 2022 39.21 40.31 36.99 37.48 9,101,809 -0.22(-0.58%)
Apr 11, 2022 36.40 39.52 35.68 37.70 11,784,096 +0.12(+0.32%)
Apr 08, 2022 38.33 39.50 37.30 37.58 5,944,469 -1.12(-2.89%)
Apr 07, 2022 40.93 41.69 37.03 38.70 9,986,514 -2.17(-5.31%)
Apr 06, 2022 42.59 42.59 38.98 40.87 14,210,135 -2.97(-6.77%)
Apr 05, 2022 47.66 48.95 43.17 43.84 9,346,085 -3.86(-8.09%)
Apr 04, 2022 47.23 48.46 46.12 47.70 7,461,774 +1.09(+2.34%)
Apr 01, 2022 46.61 47.33 44.33 46.61 10,532,384 +0.33(+0.71%)
Mar 31, 2022 46.87 48.85 45.41 46.28 12,291,803 -0.47(-1.01%)
Mar 30, 2022 47.70 51.49 46.00 46.75 20,799,416 -1.40(-2.91%)
Mar 29, 2022 44.36 48.97 44.10 48.15 14,640,911 +4.90(+11.33%)
Mar 28, 2022 42.49 44.25 40.92 43.25 5,956,691 +1.09(+2.59%)
Mar 25, 2022 44.64 44.76 40.32 42.16 12,513,890 -2.64(-5.89%)
Mar 24, 2022 44.27 46.36 42.60 44.80 11,195,268 +0.69(+1.56%)
Mar 23, 2022 42.73 47.23 42.47 44.11 14,190,140 +0.61(+1.40%)
Mar 22, 2022 40.13 43.65 39.80 43.50 11,570,310 +1.54(+3.67%)
Mar 21, 2022 39.54 44.30 39.51 41.96 16,391,952 +1.25(+3.07%)
Mar 18, 2022 36.65 41.13 36.38 40.71 20,082,004 +3.96(+10.78%)
Mar 17, 2022 32.80 36.99 32.69 36.75 15,224,469 +3.41(+10.23%)
Mar 16, 2022 29.14 33.37 28.81 33.34 18,693,324 +5.01(+17.68%)
Mar 15, 2022 26.73 28.40 26.06 28.33 11,442,450 +2.11(+8.05%)
Mar 14, 2022 29.82 29.85 26.02 26.22 22,623,820 -4.64(-15.04%)
Mar 11, 2022 37.00 37.06 30.78 30.86 14,114,046 -5.69(-15.57%)
Mar 10, 2022 36.18 37.33 34.48 36.55 5,848,053 -0.25(-0.68%)
Mar 09, 2022 35.14 37.24 34.65 36.80 7,204,462 +2.52(+7.35%)
Mar 08, 2022 33.61 36.22 31.78 34.28 8,638,384 +0.72(+2.15%)
Mar 07, 2022 36.13 37.78 32.95 33.56 8,147,999 -2.26(-6.31%)
Mar 04, 2022 38.80 40.10 35.23 35.82 7,711,165 -3.28(-8.39%)
Mar 03, 2022 42.26 42.58 38.81 39.10 7,847,417 -2.70(-6.46%)
Mar 02, 2022 42.91 43.00 39.44 41.80 8,279,625 -0.56(-1.32%)
Mar 01, 2022 41.60 43.49 40.25 42.36 10,320,102 +0.52(+1.24%)
Feb 28, 2022 39.06 43.40 38.64 41.84 18,654,104 +2.65(+6.76%)
Feb 25, 2022 38.02 39.21 37.79 39.19 9,912,604 +0.48(+1.24%)
Feb 24, 2022 32.70 38.94 32.29 38.71 17,987,976 +3.71(+10.60%)
Feb 23, 2022 36.72 37.15 35.00 35.00 10,897,564 -1.41(-3.87%)
Feb 22, 2022 36.31 38.50 36.05 36.41 12,262,121 -0.92(-2.46%)
Feb 18, 2022 37.33 0 -0.34(-0.90%)
Feb 17, 2022 42.15 43.00 37.52 37.67 21,369,804 -5.25(-12.23%)
Feb 16, 2022 44.13 44.50 41.86 42.92 15,343,121 -1.88(-4.20%)
Feb 15, 2022 45.00 45.20 42.12 44.80 27,174,196 +1.10(+2.52%)
Feb 14, 2022 44.93 47.68 43.24 43.70 26,721,426 -2.85(-6.12%)
Feb 11, 2022 53.06 54.49 45.58 46.55 63,024,104 -12.13(-20.67%)
Feb 10, 2022 75.24 83.49 50.00 58.68 86,266,512 -16.00(-21.42%)
Feb 09, 2022 67.42 75.06 66.91 74.68 17,426,408 +9.43(+14.45%)
Feb 08, 2022 62.00 65.98 61.63 65.25 10,034,518 +1.75(+2.76%)
Feb 07, 2022 63.01 68.84 62.00 63.50 13,510,687 +0.75(+1.20%)
Feb 04, 2022 58.47 64.56 56.64 62.75 14,572,123 +5.26(+9.15%)
Feb 03, 2022 56.99 57.49 9,078,968 -3.40(-5.58%)
Feb 02, 2022 64.26 65.41 59.27 60.89 13,907,084 -6.59(-9.77%)
Feb 01, 2022 64.18 67.87 62.52 67.48 15,361,537 +3.41(+5.32%)
Jan 31, 2022 59.89 64.07 23,019,172 +4.36(+7.30%)
Jan 28, 2022 53.48 59.90 50.78 59.71 27,612,636 +8.70(+17.06%)
Jan 27, 2022 57.40 57.83 48.17 51.01 17,723,896 -4.72(-8.47%)
Jan 26, 2022 57.45 61.75 54.80 55.73 15,484,625 +1.21(+2.22%)
Jan 25, 2022 55.23 58.40 52.70 54.52 11,515,799 -3.73(-6.40%)
Jan 24, 2022 55.51 58.89 48.62 58.25 22,034,784 +0.62(+1.08%)
Jan 21, 2022 62.80 64.15 57.36 57.63 13,101,274 -5.17(-8.23%)
Jan 20, 2022 65.27 69.28 59.21 62.80 22,795,872 -1.50(-2.33%)
Jan 19, 2022 65.10 67.09 63.30 64.30 9,065,744 +0.12(+0.19%)
Jan 18, 2022 67.60 69.60 63.77 64.18 9,909,796 -5.01(-7.24%)
Jan 14, 2022 69.19 0 -2.94(-4.08%)
Jan 13, 2022 79.22 79.69 71.88 72.13 9,469,971 -6.66(-8.45%)
Jan 12, 2022 83.03 84.68 78.64 78.79 6,968,313 -2.24(-2.76%)
Jan 11, 2022 77.43 83.60 76.70 81.03 9,696,977 +2.79(+3.57%)
Jan 10, 2022 76.75 78.75 71.70 78.24 10,770,679 -1.38(-1.73%)
Jan 07, 2022 79.42 83.39 77.56 79.62 6,723,613 -1.48(-1.82%)
Jan 06, 2022 78.89 83.68 74.36 81.10 10,466,506 +1.57(+1.97%)
Jan 05, 2022 82.97 85.68 78.91 79.53 10,089,759 -5.88(-6.88%)
Jan 04, 2022 94.69 95.52 80.09 85.41 21,929,632 -9.80(-10.29%)
Jan 03, 2022 102.00 102.21 94.75 95.21 8,449,730 -5.35(-5.32%)
Dec 31, 2021 102.90 105.74 100.50 100.56 3,728,879 -3.31(-3.19%)
Dec 30, 2021 98.42 107.57 97.56 103.87 6,351,258 +5.59(+5.69%)
Dec 29, 2021 101.24 102.10 96.52 98.28 5,513,905 -3.49(-3.43%)
Dec 28, 2021 104.82 107.00 99.92 101.77 5,344,266 -3.96(-3.75%)
Dec 27, 2021 102.26 108.20 102.26 105.73 8,124,960 +4.57(+4.52%)
Dec 23, 2021 100.81 102.07 96.33 101.16 4,519,824 +0.09(+0.09%)
Dec 22, 2021 100.94 105.40 99.16 101.07 4,462,070 -2.56(-2.47%)
Dec 21, 2021 98.84 104.13 95.62 103.63 7,585,256 +6.26(+6.43%)
Dec 20, 2021 94.59 99.61 93.51 97.37 7,289,354 -1.40(-1.42%)
Dec 17, 2021 95.69 102.39 92.33 98.77 16,419,948 -0.47(-0.47%)
Dec 16, 2021 113.00 113.32 92.06 99.24 19,768,478 -11.74(-10.58%)
Dec 15, 2021 103.00 113.19 101.67 110.98 11,051,464 +5.21(+4.93%)
Dec 14, 2021 104.56 108.85 101.35 105.77 11,528,473 -0.60(-0.57%)
Dec 13, 2021 113.98 116.89 106.37 106.37 9,725,487 -8.31(-7.24%)
Dec 10, 2021 119.13 122.00 112.23 114.68 6,351,612 -4.45(-3.74%)
Dec 09, 2021 126.49 127.89 115.85 119.13 8,153,311 -8.67(-6.78%)
Dec 08, 2021 122.56 128.86 117.82 127.80 7,861,201 +5.07(+4.13%)
Dec 07, 2021 116.56 124.11 116.25 122.73 8,968,454 +11.78(+10.62%)
Dec 06, 2021 103.01 114.96 96.44 110.95 9,470,937 +3.71(+3.46%)
Dec 03, 2021 114.87 114.87 103.84 107.24 12,535,475 -6.51(-5.72%)
Dec 02, 2021 113.58 118.69 111.28 113.75 9,527,638 -2.82(-2.42%)
Dec 01, 2021 127.83 132.16 114.69 116.57 9,188,044 -10.11(-7.98%)
Nov 30, 2021 133.56 135.49 124.35 126.68 11,206,043 -5.47(-4.14%)
Nov 29, 2021 140.01 140.49 129.08 132.15 7,701,511 -4.83(-3.53%)
Nov 26, 2021 130.80 137.39 130.50 136.98 5,113,181 +4.23(+3.19%)
Nov 24, 2021 126.79 133.83 124.78 132.75 6,564,927 +4.91(+3.84%)
Nov 23, 2021 120.76 129.63 120.76 127.84 11,438,574 +4.33(+3.51%)
Nov 22, 2021 136.00 136.07 118.86 123.51 14,375,343 -12.59(-9.25%)
Nov 19, 2021 137.89 139.13 133.45 136.10 10,660,292 -3.03(-2.18%)
Nov 18, 2021 146.38 142.13 138.98 139.13 14,052,796 -12.59(-8.30%)
Nov 17, 2021 151.67 159.40 149.90 151.72 7,776,838 +0.43(+0.28%)
Nov 16, 2021 146.80 153.75 142.12 151.29 9,255,745 +3.30(+2.23%)
Nov 15, 2021 150.62 150.68 144.51 147.99 6,686,493 -1.00(-0.67%)
Nov 12, 2021 148.14 149.67 142.25 148.99 17,047,542 -2.84(-1.87%)
Nov 11, 2021 165.25 166.51 147.50 151.83 34,562,708 +13.54(+9.79%)
Nov 10, 2021 146.93 138.29 22,369,176 -25.08(-15.35%)
Nov 08, 2021 165.67 176.65 161.50 163.37 8,235,126 -0.86(-0.52%)
Nov 05, 2021 163.90 166.05 160.15 164.23 6,641,594 -4.29(-2.55%)
Nov 04, 2021 160.77 168.74 159.34 168.52 7,952,250 +7.44(+4.62%)
Nov 03, 2021 156.92 162.50 156.02 161.08 7,468,140 +5.19(+3.33%)
Nov 02, 2021 152.75 156.20 148.64 155.89 5,479,553 +3.23(+2.12%)
Nov 01, 2021 163.00 155.16 150.78 152.66 11,566,651 -9.84(-6.06%)
Oct 29, 2021 160.00 165.80 157.51 162.50 6,404,273 +0.61(+0.38%)
Oct 28, 2021 155.45 162.82 153.26 161.89 7,314,591 +10.75(+7.11%)
Oct 27, 2021 155.85 161.92 150.30 151.14 9,051,930 -0.72(-0.47%)
Oct 26, 2021 161.56 151.86 10,430,698 -8.18(-5.11%)
Oct 25, 2021 157.27 160.04 11,433,605 +4.83(+3.11%)
Oct 22, 2021 154.17 159.82 155.21 9,905,940 -0.13(-0.08%)
Oct 21, 2021 150.66 156.16 149.87 155.34 9,496,206 +7.70(+5.22%)
Oct 20, 2021 156.29 158.20 146.15 147.64 10,444,579 -7.71(-4.96%)
Oct 19, 2021 157.52 160.69 153.30 155.35 12,806,676 -1.90(-1.21%)
Oct 18, 2021 146.73 159.67 146.61 157.25 23,551,706 +10.52(+7.17%)
Oct 15, 2021 148.66 153.20 145.54 146.73 16,099,523 -1.74(-1.17%)
Oct 14, 2021 151.10 153.49 144.31 148.47 24,103,222 +2.34(+1.60%)
Oct 13, 2021 141.42 150.17 141.08 146.13 25,962,030 +5.46(+3.88%)
Oct 12, 2021 136.21 142.95 132.12 140.67 24,351,876 +5.64(+4.18%)
Oct 11, 2021 141.90 145.99 133.62 135.03 31,031,376 -6.16(-4.36%)
Oct 08, 2021 132.33 144.81 131.60 141.19 33,649,400 +7.29(+5.44%)
Oct 07, 2021 131.18 140.90 129.18 133.90 29,114,852 +0.20(+0.15%)
Oct 06, 2021 109.78 138.88 109.20 133.70 52,990,864 +22.24(+19.95%)
Oct 05, 2021 109.15 114.63 109.07 111.46 7,791,862 +3.51(+3.25%)
Oct 04, 2021 115.85 117.00 106.80 107.95 10,857,395 -9.90(-8.40%)
Oct 01, 2021 118.25 119.85 113.40 117.85 9,141,717 -1.28(-1.07%)
Sep 30, 2021 114.44 120.86 112.80 119.13 13,453,701 +6.36(+5.64%)
Sep 29, 2021 119.96 121.27 110.64 112.77 16,622,751 -1.75(-1.53%)
Sep 28, 2021 126.22 127.88 113.50 114.52 14,827,182 -13.85(-10.79%)
Sep 27, 2021 123.38 131.22 122.28 128.37 13,042,711 +4.64(+3.75%)
Sep 24, 2021 130.26 133.17 123.28 123.73 20,497,774 -3.16(-2.49%)
Sep 23, 2021 113.90 129.08 112.39 126.89 20,987,288 +12.82(+11.24%)
Sep 22, 2021 108.50 115.41 106.61 114.07 11,327,556 +5.96(+5.51%)
Sep 21, 2021 109.10 111.14 104.00 108.11 9,182,559 +0.41(+0.38%)
Sep 20, 2021 109.03 112.81 104.60 107.70 12,833,521 -8.58(-7.38%)
Sep 17, 2021 116.94 121.25 114.30 116.28 15,284,117 -1.30(-1.11%)
Sep 16, 2021 109.40 119.75 109.15 117.58 17,461,516 +7.83(+7.13%)
Sep 15, 2021 108.04 112.76 107.06 109.75 14,462,732 +1.69(+1.56%)
Sep 14, 2021 109.06 114.74 105.00 108.06 22,196,202 -1.24(-1.13%)
Sep 13, 2021 110.21 114.75 102.98 109.30 44,878,916 -14.40(-11.64%)
Sep 10, 2021 111.10 126.46 105.60 123.70 54,062,100 +31.64(+34.37%)
Sep 09, 2021 88.00 92.29 86.76 92.06 10,876,691 +4.52(+5.16%)
Sep 08, 2021 92.11 94.04 87.13 87.54 4,998,440 -3.97(-4.34%)
Sep 07, 2021 94.04 95.60 91.50 91.51 3,562,202 -1.54(-1.66%)
Sep 03, 2021 98.94 100.00 92.55 93.05 6,110,259 -5.94(-6.00%)
Sep 02, 2021 97.11 99.32 95.24 98.99 6,518,114 +2.51(+2.60%)
Sep 01, 2021 94.39 98.67 93.28 96.48 6,361,289 +0.14(+0.15%)
Aug 31, 2021 95.24 96.55 90.28 96.34 15,835,470 -3.25(-3.26%)
Aug 30, 2021 96.24 101.00 91.29 99.59 44,385,596 +31.69(+46.67%)
Aug 27, 2021 66.89 69.41 66.10 67.90 7,832,039 -2.08(-2.97%)
Aug 26, 2021 72.71 74.19 69.42 69.98 2,345,181 -2.73(-3.75%)
Aug 25, 2021 69.66 73.60 68.38 72.71 3,456,227 +4.18(+6.10%)
Aug 24, 2021 68.00 70.70 67.32 68.53 2,205,744 +0.82(+1.21%)
Aug 23, 2021 65.37 68.00 65.28 67.71 1,933,034 +2.95(+4.56%)
Aug 20, 2021 63.29 64.87 63.15 64.76 1,118,917 +1.30(+2.05%)
Aug 19, 2021 62.97 64.80 62.80 63.46 1,417,347 -1.22(-1.89%)
Aug 18, 2021 63.80 65.83 62.01 64.68 1,940,534 +1.18(+1.86%)
Aug 17, 2021 62.14 65.80 62.11 63.50 2,208,479 -0.09(-0.14%)
Aug 16, 2021 65.22 65.23 61.66 63.59 1,634,598 -2.36(-3.58%)
Aug 13, 2021 67.68 68.46 64.77 65.95 1,679,787 -1.59(-2.35%)
Aug 12, 2021 68.75 68.78 66.75 67.54 1,128,779 -1.08(-1.57%)
Aug 11, 2021 66.36 68.71 65.50 68.62 2,258,840 +3.06(+4.67%)
Aug 10, 2021 66.39 66.50 65.01 65.56 1,243,133 -0.32(-0.49%)
Aug 09, 2021 68.00 68.34 65.86 65.88 1,534,740 -1.29(-1.92%)
Aug 06, 2021 67.16 68.10 64.28 67.17 1,886,467 +0.01(+0.01%)
Aug 05, 2021 67.43 71.50 64.76 67.16 4,516,919 -1.06(-1.55%)
Aug 04, 2021 67.02 70.20 66.12 68.22 5,512,628 +1.55(+2.32%)
Aug 03, 2021 64.44 69.93 58.68 66.67 10,584,034 +1.96(+3.03%)
Aug 02, 2021 57.88 66.88 56.66 64.71 9,225,942 +8.39(+14.90%)
Jul 30, 2021 61.00 61.40 56.02 56.32 1,916,986 -4.54(-7.46%)
Jul 29, 2021 61.50 62.77 60.80 60.86 1,599,313 -0.32(-0.52%)
Jul 28, 2021 60.31 61.98 60.16 61.18 1,923,191 +1.68(+2.82%)
Jul 27, 2021 58.54 59.64 56.40 59.50 1,616,477 +0.08(+0.13%)
Jul 26, 2021 58.29 61.22 58.19 59.42 1,577,396 +0.73(+1.24%)
Jul 23, 2021 59.10 59.22 57.40 58.69 1,415,684 -0.31(-0.53%)
Jul 22, 2021 60.38 60.53 58.51 59.00 1,789,884 -1.63(-2.69%)
Jul 21, 2021 58.00 62.09 57.80 60.63 2,487,273 +3.22(+5.61%)
Jul 20, 2021 56.31 58.42 55.58 57.41 2,311,836 +1.55(+2.77%)
Jul 19, 2021 54.68 56.77 54.06 55.86 2,925,403 -1.64(-2.85%)
Jul 16, 2021 57.72 58.08 56.04 57.50 1,962,664 +0.05(+0.09%)
Jul 15, 2021 57.44 58.73 55.58 57.45 3,482,331 +0.69(+1.22%)
Jul 14, 2021 59.72 60.80 55.67 56.76 6,829,841 -1.45(-2.49%)
Jul 13, 2021 64.84 66.80 55.59 58.21 9,656,623 -6.80(-10.46%)
Jul 12, 2021 66.67 67.71 64.57 65.01 2,601,949 -2.24(-3.33%)
Jul 09, 2021 64.41 67.45 63.90 67.25 2,032,589 +3.26(+5.09%)
Jul 08, 2021 60.87 64.16 60.59 63.99 2,537,266 -0.30(-0.47%)
Jul 07, 2021 68.63 68.70 63.26 64.29 1,960,981 -3.70(-5.44%)
Jul 06, 2021 68.57 69.62 66.66 67.99 1,629,944 -0.88(-1.28%)
Jul 02, 2021 68.82 69.79 67.31 68.87 1,086,124 +0.50(+0.73%)
Jul 01, 2021 67.00 68.98 65.88 68.37 2,236,117 +1.02(+1.51%)
Jun 30, 2021 66.19 69.63 65.30 67.35 2,586,095 +0.89(+1.34%)
Jun 29, 2021 64.43 68.64 63.74 66.46 2,035,438 +2.03(+3.15%)
Jun 28, 2021 64.51 65.34 63.38 64.43 1,728,526 +0.03(+0.05%)
Jun 25, 2021 66.88 67.43 63.82 64.40 1,812,015 -1.93(-2.91%)
Jun 24, 2021 66.64 68.33 65.65 66.33 1,819,267 +1.17(+1.80%)
Jun 23, 2021 63.50 65.83 63.32 65.16 1,616,682 +1.71(+2.70%)
Jun 22, 2021 63.30 63.99 60.65 63.45 3,933,033 -0.35(-0.55%)
Jun 21, 2021 68.00 68.17 63.68 63.80 4,399,228 -4.38(-6.42%)
Jun 18, 2021 69.29 69.90 67.53 68.18 3,625,017 -1.21(-1.74%)
Jun 17, 2021 66.80 70.81 66.50 69.39 3,022,004 +1.98(+2.94%)
Jun 16, 2021 67.14 69.40 65.65 67.41 4,014,086 +0.15(+0.22%)
Jun 15, 2021 68.82 69.37 66.28 67.26 2,716,544 -1.68(-2.44%)
Jun 14, 2021 68.26 70.68 67.60 68.94 3,740,765 +0.96(+1.41%)
Jun 11, 2021 65.29 68.89 63.91 67.98 4,780,850 +4.30(+6.75%)
Jun 10, 2021 60.62 64.02 60.23 63.68 2,898,968 +3.42(+5.68%)
Jun 09, 2021 64.25 64.63 60.21 60.26 2,156,945 -2.23(-3.57%)
Jun 08, 2021 59.79 63.89 59.59 62.49 2,723,856 +3.03(+5.10%)
Jun 07, 2021 60.34 61.15 58.34 59.46 1,840,999 -0.19(-0.32%)
Jun 04, 2021 64.01 64.40 59.52 59.65 3,444,601 -3.59(-5.68%)
Jun 03, 2021 64.01 65.76 62.34 63.24 2,407,703 -2.00(-3.07%)
Jun 02, 2021 62.67 65.60 62.07 65.24 2,878,496 +2.72(+4.35%)
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.