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

Caesars Entertainment Inc (NQ: CZR )

36.61 -1.43 (-3.76%)
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 (%)
Jan 31, 2023 51.22 52.38 50.89 52.06 2,922,223 +1.44(+2.84%)
Jan 30, 2023 51.60 52.31 50.51 50.62 3,666,447 -1.79(-3.42%)
Jan 27, 2023 52.68 53.62 52.09 52.41 2,967,707 -0.12(-0.23%)
Jan 26, 2023 52.63 53.47 51.10 52.53 3,497,439 +0.68(+1.31%)
Jan 25, 2023 49.96 51.89 49.31 51.85 2,766,854 +0.76(+1.49%)
Jan 24, 2023 50.58 52.48 50.23 51.09 3,485,786 +0.75(+1.49%)
Jan 23, 2023 49.06 50.94 48.50 50.34 5,719,913 +2.82(+5.93%)
Jan 20, 2023 45.82 47.61 45.45 47.52 2,672,822 +2.00(+4.39%)
Jan 19, 2023 46.25 46.43 45.37 45.52 1,912,837 -1.65(-3.50%)
Jan 18, 2023 49.24 49.70 46.86 47.17 2,271,025 -1.11(-2.30%)
Jan 17, 2023 48.02 48.96 47.79 48.28 1,856,265 -0.09(-0.19%)
Jan 13, 2023 46.61 48.54 46.60 48.37 1,979,188 +1.16(+2.46%)
Jan 12, 2023 46.25 47.48 45.31 47.21 2,840,105 +1.38(+3.01%)
Jan 11, 2023 45.26 46.01 45.13 45.83 2,241,995 +0.53(+1.17%)
Jan 10, 2023 42.85 45.33 42.78 45.30 2,501,510 +1.80(+4.14%)
Jan 09, 2023 44.94 44.94 43.28 43.50 2,004,573 -0.61(-1.38%)
Jan 06, 2023 42.96 44.53 41.63 44.11 3,104,965 +1.64(+3.86%)
Jan 05, 2023 44.92 45.18 42.45 42.47 3,247,080 -2.92(-6.43%)
Jan 04, 2023 43.25 45.46 42.78 45.39 2,754,661 +3.13(+7.41%)
Jan 03, 2023 42.93 43.29 41.41 42.26 3,007,128 +0.66(+1.59%)
Dec 30, 2022 40.48 41.73 40.16 41.60 2,075,691 +0.16(+0.39%)
Dec 29, 2022 40.22 41.69 39.70 41.44 8,319,652 +1.45(+3.63%)
Dec 28, 2022 41.52 41.93 39.89 39.99 2,943,586 -1.76(-4.22%)
Dec 27, 2022 42.79 43.22 41.73 41.75 2,816,717 -1.34(-3.11%)
Dec 23, 2022 42.45 43.15 42.00 43.09 1,970,563 +0.50(+1.17%)
Dec 22, 2022 44.29 44.43 41.02 42.59 4,895,995 -2.32(-5.17%)
Dec 21, 2022 45.50 46.24 44.83 44.91 2,037,716 -0.13(-0.29%)
Dec 20, 2022 44.80 45.88 44.50 45.04 1,498,888 +0.00(+0.00%)
Dec 19, 2022 47.21 47.23 44.74 45.04 4,800,779 -2.22(-4.70%)
Dec 16, 2022 47.29 47.98 46.66 47.26 3,659,957 -1.02(-2.11%)
Dec 15, 2022 48.68 48.95 47.29 48.28 4,186,528 -1.41(-2.84%)
Dec 14, 2022 50.57 51.32 49.22 49.69 3,261,146 -2.86(-5.44%)
Dec 13, 2022 54.29 55.51 51.87 52.55 3,987,873 +2.28(+4.54%)
Dec 12, 2022 49.02 50.32 48.30 50.27 2,253,141 +0.94(+1.91%)
Dec 09, 2022 49.72 50.28 49.22 49.33 2,465,818 -0.93(-1.85%)
Dec 08, 2022 50.38 50.66 49.13 50.26 1,919,776 +1.10(+2.24%)
Dec 07, 2022 48.08 49.32 47.67 49.16 2,141,244 +0.45(+0.92%)
Dec 06, 2022 50.12 50.19 47.85 48.71 2,101,263 -1.08(-2.17%)
Dec 05, 2022 51.36 51.60 49.72 49.79 2,181,216 -1.59(-3.09%)
Dec 02, 2022 50.39 51.71 49.74 51.38 2,918,512 -0.46(-0.89%)
Dec 01, 2022 51.05 52.63 50.93 51.84 2,556,242 +1.03(+2.03%)
Nov 30, 2022 48.90 50.96 48.22 50.81 3,893,722 +1.94(+3.97%)
Nov 29, 2022 48.93 49.62 48.63 48.87 1,907,418 +0.17(+0.35%)
Nov 28, 2022 49.23 49.94 48.07 48.70 3,178,469 -0.98(-1.97%)
Nov 25, 2022 48.70 49.71 48.41 49.68 2,124,717 +0.53(+1.08%)
Nov 23, 2022 49.00 49.44 48.45 49.15 7,034,711 -0.03(-0.06%)
Nov 22, 2022 48.71 49.40 48.00 49.18 3,933,034 +0.61(+1.26%)
Nov 21, 2022 48.81 50.28 47.76 48.57 2,382,368 -1.41(-2.82%)
Nov 18, 2022 51.22 51.86 48.66 49.98 3,635,448 +0.22(+0.44%)
Nov 17, 2022 48.97 49.91 47.88 49.76 3,395,867 -0.97(-1.91%)
Nov 16, 2022 53.27 53.28 50.64 50.73 3,235,440 -3.57(-6.57%)
Nov 15, 2022 53.09 54.93 52.72 54.30 3,988,345 +2.79(+5.42%)
Nov 14, 2022 51.40 52.52 49.81 51.51 4,505,744 -0.61(-1.17%)
Nov 11, 2022 51.25 53.13 50.43 52.12 4,881,547 +1.50(+2.96%)
Nov 10, 2022 46.24 51.13 46.24 50.62 7,360,405 +7.66(+17.83%)
Nov 09, 2022 43.56 43.88 42.66 42.96 3,892,799 -1.69(-3.78%)
Nov 08, 2022 44.79 45.47 43.55 44.65 3,166,122 +0.58(+1.32%)
Nov 07, 2022 42.91 44.33 41.60 44.07 3,456,312 +1.43(+3.35%)
Nov 04, 2022 44.36 45.22 41.78 42.64 5,344,814 -0.38(-0.88%)
Nov 03, 2022 43.53 44.19 41.50 43.02 6,996,845 -1.06(-2.40%)
Nov 02, 2022 47.28 43.84 44.08 8,573,700 -0.31(-0.70%)
Nov 01, 2022 45.25 45.77 43.89 44.39 4,402,416 +0.66(+1.51%)
Oct 31, 2022 44.56 44.92 43.22 43.73 4,446,197 -0.37(-0.84%)
Oct 28, 2022 41.33 44.13 40.76 44.10 4,468,929 +2.59(+6.24%)
Oct 27, 2022 43.13 44.25 41.31 41.51 3,563,141 -1.02(-2.40%)
Oct 26, 2022 42.21 44.89 41.99 42.53 7,941,003 +0.04(+0.09%)
Oct 25, 2022 41.41 43.30 41.36 42.49 5,726,613 +1.07(+2.58%)
Oct 24, 2022 39.53 41.65 39.28 41.42 5,422,315 +1.81(+4.57%)
Oct 21, 2022 37.08 39.80 36.52 39.61 5,368,488 +2.20(+5.88%)
Oct 20, 2022 37.31 39.52 37.31 37.41 3,380,066 +0.10(+0.27%)
Oct 19, 2022 38.01 38.88 36.78 37.31 3,299,153 -1.55(-3.99%)
Oct 18, 2022 39.54 40.00 38.26 38.86 5,278,304 +1.21(+3.21%)
Oct 17, 2022 36.81 37.98 36.50 37.65 4,214,759 +2.32(+6.57%)
Oct 14, 2022 36.86 37.55 35.10 35.33 3,308,943 -1.02(-2.81%)
Oct 13, 2022 34.35 36.59 32.70 36.35 5,180,489 +0.24(+0.66%)
Oct 12, 2022 35.09 36.32 34.31 36.11 3,886,639 +0.92(+2.61%)
Oct 11, 2022 35.34 36.05 33.84 35.19 4,528,811 -0.19(-0.54%)
Oct 10, 2022 37.33 37.52 35.13 35.38 6,467,580 -1.90(-5.10%)
Oct 07, 2022 37.44 38.14 36.70 37.28 3,479,486 -1.34(-3.47%)
Oct 06, 2022 38.54 39.85 37.91 38.62 3,585,626 +0.10(+0.26%)
Oct 05, 2022 36.90 38.92 35.64 38.52 4,870,483 +0.47(+1.24%)
Oct 04, 2022 35.72 38.86 35.69 38.05 7,436,682 +3.90(+11.42%)
Oct 03, 2022 32.28 34.74 31.31 34.15 5,519,855 +1.89(+5.86%)
Sep 30, 2022 31.79 33.35 31.38 32.26 6,051,433 -0.16(-0.49%)
Sep 29, 2022 33.77 33.77 31.45 32.42 5,687,009 -2.08(-6.03%)
Sep 28, 2022 32.92 34.83 32.60 34.50 5,374,019 +1.56(+4.74%)
Sep 27, 2022 34.54 35.07 32.73 32.94 6,862,026 -0.83(-2.46%)
Sep 26, 2022 35.43 36.95 33.73 33.77 5,184,022 -1.60(-4.52%)
Sep 23, 2022 36.88 37.11 34.18 35.37 6,985,299 -2.25(-5.98%)
Sep 22, 2022 41.30 41.33 36.97 37.62 7,022,080 -3.92(-9.44%)
Sep 21, 2022 45.17 45.34 41.52 41.54 3,949,370 -3.63(-8.04%)
Sep 20, 2022 45.74 46.20 44.35 45.17 2,395,700 -1.26(-2.71%)
Sep 19, 2022 44.41 46.77 44.40 46.43 2,875,663 +1.35(+2.99%)
Sep 16, 2022 45.31 46.13 44.41 45.08 4,016,842 -1.57(-3.37%)
Sep 15, 2022 46.04 48.77 45.92 46.65 3,203,500 +0.39(+0.84%)
Sep 14, 2022 45.47 46.35 44.16 46.26 4,366,822 +0.68(+1.49%)
Sep 13, 2022 46.95 47.85 45.51 45.58 4,847,292 -4.30(-8.62%)
Sep 12, 2022 48.97 49.93 48.69 49.88 2,470,160 +1.55(+3.21%)
Sep 09, 2022 46.80 48.42 46.62 48.33 2,550,033 +2.15(+4.66%)
Sep 08, 2022 44.51 46.22 43.88 46.18 2,334,431 +0.91(+2.01%)
Sep 07, 2022 43.61 45.54 43.56 45.27 4,853,297 +1.67(+3.83%)
Sep 06, 2022 43.28 43.72 41.20 43.60 3,033,212 +1.00(+2.35%)
Sep 02, 2022 43.08 43.60 41.68 42.60 2,510,919 +0.10(+0.24%)
Sep 01, 2022 42.06 42.60 40.70 42.50 3,615,010 -0.62(-1.44%)
Aug 31, 2022 43.85 44.59 42.87 43.12 2,557,774 -0.09(-0.21%)
Aug 30, 2022 44.76 45.41 42.45 43.21 2,456,325 -0.93(-2.11%)
Aug 29, 2022 43.49 44.76 43.47 44.14 1,586,209 -0.17(-0.38%)
Aug 26, 2022 46.88 47.28 44.30 44.31 2,335,934 -2.54(-5.42%)
Aug 25, 2022 46.38 47.53 46.05 46.85 1,505,148 +0.86(+1.87%)
Aug 24, 2022 45.29 47.26 45.29 45.99 1,680,323 +0.32(+0.70%)
Aug 23, 2022 45.16 46.49 44.91 45.67 2,032,827 +1.03(+2.31%)
Aug 22, 2022 45.29 45.29 43.74 44.64 2,920,473 -2.07(-4.43%)
Aug 19, 2022 48.03 48.45 46.01 46.71 2,565,942 -2.45(-4.98%)
Aug 18, 2022 49.27 49.41 48.28 49.16 1,358,928 -0.03(-0.06%)
Aug 17, 2022 50.65 50.65 48.78 49.19 2,883,494 -2.86(-5.49%)
Aug 16, 2022 51.01 52.68 50.15 52.05 2,520,878 +0.64(+1.24%)
Aug 15, 2022 50.86 51.87 50.54 51.41 2,167,645 +0.04(+0.08%)
Aug 12, 2022 49.93 51.40 49.17 51.37 2,270,568 +2.04(+4.14%)
Aug 11, 2022 49.61 50.62 48.53 49.33 2,433,345 +0.93(+1.92%)
Aug 10, 2022 48.50 50.33 47.88 48.40 6,689,654 +2.30(+4.99%)
Aug 09, 2022 48.50 48.52 46.02 46.10 3,178,358 -2.93(-5.98%)
Aug 08, 2022 48.41 51.60 48.33 49.03 3,456,515 +1.36(+2.85%)
Aug 05, 2022 46.94 49.33 46.80 47.67 2,293,490 -0.51(-1.06%)
Aug 04, 2022 49.68 50.97 47.91 48.18 3,432,122 -1.08(-2.19%)
Aug 03, 2022 48.70 50.60 48.35 49.26 5,351,050 +0.09(+0.18%)
Aug 02, 2022 45.60 49.27 45.17 49.17 5,697,730 +3.13(+6.80%)
Aug 01, 2022 45.19 46.78 44.12 46.04 3,685,333 +0.36(+0.79%)
Jul 29, 2022 44.43 45.86 43.47 45.68 2,852,656 +0.79(+1.76%)
Jul 28, 2022 43.93 44.90 42.76 44.89 2,754,983 +1.02(+2.33%)
Jul 27, 2022 41.89 44.01 41.56 43.87 3,516,558 +3.57(+8.86%)
Jul 26, 2022 41.50 41.67 39.69 40.30 3,186,829 -1.88(-4.46%)
Jul 25, 2022 42.67 42.85 41.39 42.18 2,339,648 -0.47(-1.10%)
Jul 22, 2022 44.40 44.77 41.99 42.65 2,114,180 -1.43(-3.24%)
Jul 21, 2022 43.80 44.21 42.98 44.08 2,371,222 -0.17(-0.38%)
Jul 20, 2022 40.45 44.32 40.39 44.25 4,737,953 +2.46(+5.89%)
Jul 19, 2022 39.57 42.23 39.45 41.79 4,169,787 +3.19(+8.26%)
Jul 18, 2022 38.20 39.84 38.20 38.60 2,729,021 +0.95(+2.52%)
Jul 15, 2022 35.93 38.08 35.38 37.65 4,735,820 +2.26(+6.39%)
Jul 14, 2022 37.11 37.45 35.10 35.39 5,157,878 -2.75(-7.21%)
Jul 13, 2022 37.12 38.59 36.41 38.14 3,626,684 -0.58(-1.50%)
Jul 12, 2022 38.11 40.02 38.09 38.72 4,978,693 +0.51(+1.33%)
Jul 11, 2022 38.85 39.09 36.96 38.21 3,515,806 -1.38(-3.49%)
Jul 08, 2022 41.01 41.15 39.30 39.59 3,335,175 -1.94(-4.67%)
Jul 07, 2022 41.19 42.12 40.83 41.53 2,466,708 +1.21(+3.00%)
Jul 06, 2022 42.09 43.15 40.20 40.32 3,397,830 -1.94(-4.59%)
Jul 05, 2022 37.51 42.37 36.63 42.26 5,556,260 +3.73(+9.68%)
Jul 01, 2022 38.30 38.95 37.37 38.53 6,303,493 +0.23(+0.60%)
Jun 30, 2022 39.30 39.68 37.64 38.30 7,431,507 -1.97(-4.89%)
Jun 29, 2022 42.53 42.78 40.12 40.27 4,446,352 -2.70(-6.28%)
Jun 28, 2022 45.43 46.40 42.84 42.97 3,000,703 -1.08(-2.45%)
Jun 27, 2022 44.45 44.91 43.18 44.05 3,223,741 -0.42(-0.94%)
Jun 24, 2022 40.06 44.55 39.75 44.47 5,685,381 +4.95(+12.53%)
Jun 23, 2022 40.28 40.72 37.64 39.52 5,477,756 -0.44(-1.10%)
Jun 22, 2022 39.11 40.81 38.85 39.96 3,694,577 -0.15(-0.37%)
Jun 21, 2022 41.05 42.14 40.03 40.11 4,191,181 +0.46(+1.16%)
Jun 17, 2022 38.46 40.10 37.03 39.65 4,583,958 +1.98(+5.26%)
Jun 16, 2022 40.20 40.47 37.03 37.67 4,449,378 -3.72(-8.99%)
Jun 15, 2022 39.97 42.42 39.65 41.39 4,852,848 +2.00(+5.08%)
Jun 14, 2022 40.00 40.55 38.52 39.39 3,647,570 -0.25(-0.63%)
Jun 13, 2022 42.76 43.11 39.56 39.64 4,960,688 -5.86(-12.88%)
Jun 10, 2022 48.73 49.69 45.16 45.50 5,208,734 -4.66(-9.29%)
Jun 09, 2022 51.16 52.13 49.82 50.16 3,665,042 -1.99(-3.82%)
Jun 08, 2022 52.00 53.93 51.59 52.15 2,796,140 -0.22(-0.42%)
Jun 07, 2022 51.21 53.17 50.70 52.37 2,138,130 +0.03(+0.06%)
Jun 06, 2022 51.50 52.64 51.08 52.34 2,955,270 +1.74(+3.44%)
Jun 03, 2022 50.49 51.70 50.00 50.60 2,058,209 -1.27(-2.45%)
Jun 02, 2022 49.33 52.10 49.33 51.87 3,690,397 +2.31(+4.66%)
Jun 01, 2022 50.49 51.36 48.21 49.56 2,545,855 -0.61(-1.22%)
May 31, 2022 51.21 51.89 49.76 50.17 3,857,643 -1.43(-2.77%)
May 27, 2022 51.45 52.83 50.45 51.60 3,951,859 +0.58(+1.14%)
May 26, 2022 47.31 52.45 47.07 51.02 5,990,285 +4.62(+9.96%)
May 25, 2022 42.91 46.89 42.71 46.40 5,446,125 +3.26(+7.56%)
May 24, 2022 47.58 47.70 42.59 43.14 5,910,015 -5.11(-10.59%)
May 23, 2022 50.37 50.59 47.64 48.25 5,010,230 -1.86(-3.71%)
May 20, 2022 49.40 50.19 47.39 50.11 4,777,325 +1.48(+3.04%)
May 19, 2022 47.24 50.24 46.65 48.63 5,406,909 +0.68(+1.42%)
May 18, 2022 50.70 50.95 47.08 47.95 4,185,469 -3.45(-6.71%)
May 17, 2022 53.35 54.35 50.30 51.40 5,120,131 -0.59(-1.13%)
May 16, 2022 54.14 55.42 51.88 51.99 3,288,956 -3.00(-5.46%)
May 13, 2022 51.22 55.32 51.21 54.99 5,457,659 +5.16(+10.36%)
May 12, 2022 47.90 51.38 46.08 49.83 5,345,769 +1.47(+3.04%)
May 11, 2022 51.36 53.48 48.30 48.36 4,857,622 -2.41(-4.75%)
May 10, 2022 54.01 55.11 49.16 50.77 5,320,017 -2.18(-4.12%)
May 09, 2022 58.50 59.08 52.58 52.95 5,236,192 -7.00(-11.68%)
May 06, 2022 62.30 62.37 59.30 59.95 3,434,447 -3.00(-4.77%)
May 05, 2022 65.78 67.16 61.95 62.95 3,371,622 -3.44(-5.18%)
May 04, 2022 69.40 69.45 61.49 66.39 7,895,142 -1.26(-1.86%)
May 03, 2022 68.64 69.93 66.00 67.65 3,711,861 -0.70(-1.02%)
May 02, 2022 66.26 68.42 65.17 68.35 2,793,507 +2.07(+3.12%)
Apr 29, 2022 67.35 70.23 66.09 66.28 2,441,366 -1.11(-1.65%)
Apr 28, 2022 64.47 68.02 63.78 67.39 3,220,433 +3.24(+5.05%)
Apr 27, 2022 64.61 65.91 62.28 64.15 2,664,440 -0.68(-1.05%)
Apr 26, 2022 67.43 68.32 63.52 64.83 2,821,763 -3.67(-5.36%)
Apr 25, 2022 65.65 68.59 64.60 68.50 2,495,308 +1.90(+2.85%)
Apr 22, 2022 67.75 69.00 65.11 66.60 2,460,004 -1.51(-2.22%)
Apr 21, 2022 73.43 73.95 67.91 68.11 3,624,296 -3.59(-5.01%)
Apr 20, 2022 72.00 73.49 71.41 71.70 2,106,993 -0.05(-0.07%)
Apr 19, 2022 68.39 73.35 68.23 71.75 2,767,132 +3.38(+4.94%)
Apr 18, 2022 68.16 69.32 67.84 68.37 2,117,165 -0.51(-0.74%)
Apr 14, 2022 69.96 71.16 68.79 68.88 2,681,829 -1.13(-1.61%)
Apr 13, 2022 67.45 71.35 67.28 70.01 4,478,648 +2.99(+4.46%)
Apr 12, 2022 69.55 71.01 66.81 67.02 2,881,313 -1.56(-2.27%)
Apr 11, 2022 68.24 71.09 67.85 68.58 2,199,248 -0.40(-0.58%)
Apr 08, 2022 69.96 70.93 67.67 68.98 3,032,626 -1.58(-2.24%)
Apr 07, 2022 71.52 72.56 67.67 70.56 3,909,743 -1.45(-2.01%)
Apr 06, 2022 75.55 75.78 71.25 72.01 3,299,585 -5.15(-6.67%)
Apr 05, 2022 80.14 80.99 76.56 77.16 1,587,050 -3.53(-4.37%)
Apr 04, 2022 77.30 80.89 76.81 80.69 2,267,268 +4.04(+5.27%)
Apr 01, 2022 78.13 78.65 75.80 76.65 2,004,629 -0.71(-0.92%)
Mar 31, 2022 77.23 79.75 76.33 77.36 2,106,331 -0.17(-0.22%)
Mar 30, 2022 80.49 81.56 76.61 77.53 2,158,303 -3.70(-4.55%)
Mar 29, 2022 78.58 81.58 78.39 81.23 2,771,768 +4.35(+5.66%)
Mar 28, 2022 77.60 78.50 75.50 76.88 1,822,920 -0.52(-0.67%)
Mar 25, 2022 79.15 79.15 77.04 77.40 1,165,816 -1.59(-2.01%)
Mar 24, 2022 77.10 79.01 75.42 78.99 2,076,333 +1.99(+2.58%)
Mar 23, 2022 79.32 79.80 76.87 77.00 1,937,356 -3.07(-3.83%)
Mar 22, 2022 78.86 80.80 78.61 80.07 1,411,406 +1.58(+2.01%)
Mar 21, 2022 79.78 80.15 76.44 78.49 2,351,054 -2.34(-2.89%)
Mar 18, 2022 79.25 80.89 78.56 80.83 2,801,791 +1.24(+1.56%)
Mar 17, 2022 78.21 80.68 77.16 79.59 1,663,645 +0.25(+0.32%)
Mar 16, 2022 76.94 79.56 75.83 79.34 2,539,062 +4.37(+5.83%)
Mar 15, 2022 72.42 76.21 72.36 74.97 1,992,510 +3.00(+4.17%)
Mar 14, 2022 74.69 77.10 70.56 71.97 2,976,466 -2.84(-3.80%)
Mar 11, 2022 78.44 78.87 74.32 74.81 1,493,130 -2.65(-3.42%)
Mar 10, 2022 75.71 78.39 75.18 77.46 1,723,724 -0.13(-0.17%)
Mar 09, 2022 74.26 80.41 74.25 77.59 4,083,696 +7.35(+10.46%)
Mar 08, 2022 69.54 72.89 67.22 70.24 3,659,959 +0.60(+0.86%)
Mar 07, 2022 78.80 78.92 69.58 69.64 6,064,388 -9.16(-11.62%)
Mar 04, 2022 82.39 82.90 76.19 78.80 3,424,001 -4.41(-5.30%)
Mar 03, 2022 86.52 87.29 82.81 83.21 3,855,975 -2.95(-3.42%)
Mar 02, 2022 83.49 87.43 83.00 86.16 3,078,432 +3.18(+3.83%)
Mar 01, 2022 83.40 84.19 80.07 82.98 2,881,735 -1.21(-1.44%)
Feb 28, 2022 84.10 84.85 81.79 84.19 2,340,552 -0.50(-0.59%)
Feb 25, 2022 84.75 85.70 82.78 84.69 3,735,821 +0.04(+0.05%)
Feb 24, 2022 74.97 85.07 74.31 84.65 4,930,656 +5.97(+7.59%)
Feb 23, 2022 81.00 83.84 77.86 78.68 6,156,076 +2.11(+2.76%)
Feb 22, 2022 77.70 78.17 74.21 76.57 4,434,075 -2.71(-3.42%)
Feb 18, 2022 79.28 0 -2.64(-3.22%)
Feb 17, 2022 84.50 84.93 81.59 81.92 1,807,012 -3.50(-4.10%)
Feb 16, 2022 83.53 86.17 82.97 85.42 1,727,124 +1.24(+1.47%)
Feb 15, 2022 83.51 84.92 83.07 84.18 2,028,177 +2.95(+3.63%)
Feb 14, 2022 83.18 84.80 80.66 81.23 2,594,099 -2.51(-3.00%)
Feb 11, 2022 86.44 88.30 82.71 83.74 2,664,556 -2.75(-3.18%)
Feb 10, 2022 85.55 89.80 84.89 86.49 2,993,119 -0.38(-0.44%)
Feb 09, 2022 83.73 86.95 83.36 86.87 3,075,271 +4.51(+5.48%)
Feb 08, 2022 81.30 82.62 80.12 82.36 1,959,981 +1.61(+1.99%)
Feb 07, 2022 79.91 81.98 78.73 80.75 2,142,987 +1.92(+2.44%)
Feb 04, 2022 76.01 79.67 75.61 78.83 2,309,355 +2.47(+3.23%)
Feb 03, 2022 76.42 76.36 3,832,145 -1.14(-1.47%)
Feb 02, 2022 80.77 81.23 77.22 77.50 2,882,664 -3.30(-4.08%)
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.