Shutterstock Inc (NY: SSTK )

32.09 -1.03 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 47.39 47.94 45.66 45.90 454,982 -2.12(-4.42%)
Jan 30, 2024 47.92 48.35 47.14 48.02 539,606 +0.77(+1.63%)
Jan 29, 2024 45.78 47.27 45.42 47.25 438,074 +1.61(+3.53%)
Jan 26, 2024 47.23 47.61 45.50 45.64 853,268 -1.32(-2.81%)
Jan 25, 2024 47.44 47.50 46.50 46.96 414,707 +0.19(+0.40%)
Jan 24, 2024 49.46 49.46 46.63 46.77 545,845 -2.09(-4.28%)
Jan 23, 2024 49.77 50.40 48.55 48.86 532,214 -0.11(-0.22%)
Jan 22, 2024 49.38 50.43 48.53 48.97 644,487 +0.18(+0.36%)
Jan 19, 2024 47.84 49.01 47.22 48.79 344,272 +1.32(+2.78%)
Jan 18, 2024 47.41 47.55 46.60 47.47 258,661 +0.48(+1.02%)
Jan 17, 2024 45.87 47.19 45.58 46.99 379,681 +0.12(+0.25%)
Jan 16, 2024 47.11 47.25 46.51 46.88 525,091 -0.76(-1.60%)
Jan 12, 2024 48.02 48.80 47.30 47.64 533,134 -0.02(-0.04%)
Jan 11, 2024 47.88 47.91 46.71 47.66 367,007 -0.21(-0.43%)
Jan 10, 2024 47.06 48.38 46.77 47.86 434,479 +0.57(+1.20%)
Jan 09, 2024 47.39 48.29 46.95 47.30 362,327 -0.67(-1.41%)
Jan 08, 2024 46.19 48.38 45.68 47.97 453,774 +2.05(+4.47%)
Jan 05, 2024 44.91 46.59 44.91 45.92 322,328 +0.58(+1.27%)
Jan 04, 2024 44.81 45.51 44.26 45.34 350,432 +0.37(+0.83%)
Jan 03, 2024 45.89 46.07 44.95 44.97 562,969 -1.54(-3.32%)
Jan 02, 2024 46.53 47.42 46.10 46.52 657,606 -0.66(-1.41%)
Dec 29, 2023 47.34 48.20 46.87 47.18 461,417 -0.41(-0.86%)
Dec 28, 2023 47.30 47.84 46.98 47.59 279,495 +0.15(+0.31%)
Dec 27, 2023 47.43 47.96 47.33 47.44 299,233 -0.13(-0.27%)
Dec 26, 2023 48.03 48.03 47.46 47.57 254,249 -0.32(-0.67%)
Dec 22, 2023 48.06 48.89 47.17 47.89 630,523 -0.33(-0.69%)
Dec 21, 2023 47.04 48.46 46.80 48.23 507,471 +1.78(+3.83%)
Dec 20, 2023 47.09 47.87 46.16 46.45 441,465 -0.73(-1.55%)
Dec 19, 2023 47.09 47.70 46.90 47.18 341,809 +0.84(+1.81%)
Dec 18, 2023 45.62 46.35 44.81 46.34 522,696 +1.12(+2.49%)
Dec 15, 2023 45.73 45.79 44.48 45.22 2,336,431 -0.06(-0.13%)
Dec 14, 2023 47.24 49.83 44.24 45.27 776,849 -0.53(-1.15%)
Dec 13, 2023 43.87 45.92 42.83 45.80 592,006 +1.85(+4.20%)
Dec 12, 2023 43.63 44.14 43.05 43.96 295,740 +0.22(+0.49%)
Dec 11, 2023 43.84 44.27 43.53 43.74 297,335 -0.27(-0.62%)
Dec 08, 2023 44.44 45.31 43.81 44.01 428,877 -0.47(-1.05%)
Dec 07, 2023 44.22 44.99 44.12 44.48 397,616 +0.19(+0.42%)
Dec 06, 2023 44.18 44.59 43.44 44.30 469,623 +0.65(+1.48%)
Dec 05, 2023 45.44 45.49 43.53 43.65 412,566 -2.38(-5.18%)
Dec 04, 2023 44.15 46.74 44.15 46.04 537,119 +1.30(+2.91%)
Dec 01, 2023 42.83 44.75 42.12 44.74 423,917 +1.83(+4.26%)
Nov 30, 2023 43.79 43.97 42.86 42.91 413,879 -0.41(-0.95%)
Nov 29, 2023 44.16 45.02 43.30 43.32 356,184 -0.34(-0.78%)
Nov 28, 2023 43.30 44.18 42.98 43.66 323,250 +0.50(+1.15%)
Nov 27, 2023 43.40 44.20 43.00 43.17 403,802 -0.61(-1.40%)
Nov 24, 2023 43.71 44.48 43.61 43.78 176,928 -0.30(-0.68%)
Nov 22, 2023 44.24 44.69 43.61 44.08 422,264 +0.44(+1.00%)
Nov 21, 2023 44.31 45.05 43.64 43.64 549,787 -0.87(-1.96%)
Nov 20, 2023 43.57 44.54 43.41 44.52 428,524 +0.82(+1.87%)
Nov 17, 2023 42.93 43.99 42.47 43.70 478,432 +1.02(+2.39%)
Nov 16, 2023 43.70 43.70 42.35 42.68 389,733 -1.47(-3.32%)
Nov 15, 2023 43.69 44.93 43.55 44.15 828,901 +0.48(+1.09%)
Nov 14, 2023 40.97 43.82 40.81 43.67 791,635 +4.45(+11.34%)
Nov 13, 2023 39.39 39.62 38.95 39.22 283,784 -0.37(-0.93%)
Nov 10, 2023 38.74 39.70 38.21 39.59 273,081 +0.94(+2.44%)
Nov 09, 2023 40.36 40.49 38.42 38.65 314,181 -1.35(-3.38%)
Nov 08, 2023 40.24 41.14 39.42 40.00 552,833 -0.38(-0.94%)
Nov 07, 2023 40.89 41.30 40.01 40.38 532,836 -0.65(-1.59%)
Nov 06, 2023 40.19 41.21 39.79 41.03 755,674 +0.51(+1.27%)
Nov 03, 2023 39.83 40.52 38.87 40.51 725,176 +1.73(+4.46%)
Nov 02, 2023 37.16 38.81 36.70 38.79 784,083 +2.54(+6.99%)
Nov 01, 2023 39.54 39.87 35.97 36.25 938,095 -3.26(-8.26%)
Oct 31, 2023 38.27 40.82 37.61 39.51 1,515,859 +6.19(+18.57%)
Oct 30, 2023 33.51 33.78 32.85 33.33 322,456 +0.39(+1.18%)
Oct 27, 2023 33.68 34.08 32.83 32.94 566,338 -0.80(-2.36%)
Oct 26, 2023 33.76 34.34 33.37 33.73 345,720 -0.26(-0.77%)
Oct 25, 2023 33.72 34.25 33.51 34.00 426,893 -0.21(-0.62%)
Oct 24, 2023 34.87 35.14 34.18 34.21 400,090 -0.17(-0.48%)
Oct 23, 2023 34.22 35.25 33.83 34.38 590,461 -0.06(-0.17%)
Oct 20, 2023 35.74 35.78 34.37 34.43 537,004 -1.20(-3.38%)
Oct 19, 2023 36.22 36.34 33.30 35.64 817,519 -1.70(-4.55%)
Oct 18, 2023 37.77 37.88 37.23 37.34 308,502 -0.99(-2.58%)
Oct 17, 2023 37.00 38.65 37.00 38.33 479,246 +0.73(+1.94%)
Oct 16, 2023 36.23 37.78 35.90 37.60 476,337 +1.74(+4.85%)
Oct 13, 2023 36.92 36.98 35.79 35.86 411,273 -1.01(-2.74%)
Oct 12, 2023 38.07 38.07 36.62 36.87 351,219 -0.99(-2.62%)
Oct 11, 2023 38.26 38.76 37.24 37.86 344,312 -0.24(-0.64%)
Oct 10, 2023 37.11 38.52 37.02 38.11 498,198 +1.09(+2.94%)
Oct 09, 2023 35.99 37.10 35.85 37.02 293,456 +0.78(+2.14%)
Oct 06, 2023 35.42 36.36 35.18 36.24 437,090 +0.37(+1.03%)
Oct 05, 2023 36.47 36.54 35.47 35.87 347,430 -0.69(-1.89%)
Oct 04, 2023 36.62 36.87 36.24 36.56 301,092 +0.00(+0.00%)
Oct 03, 2023 36.75 37.06 36.17 36.56 363,109 -0.64(-1.72%)
Oct 02, 2023 36.86 37.74 36.83 37.20 629,773 +0.24(+0.66%)
Sep 29, 2023 36.92 37.29 36.55 36.96 437,172 +0.61(+1.68%)
Sep 28, 2023 35.51 36.42 35.16 36.35 400,922 +0.73(+2.05%)
Sep 27, 2023 35.66 36.20 35.43 35.62 430,091 +0.14(+0.38%)
Sep 26, 2023 36.05 36.48 35.46 35.48 379,259 -0.96(-2.64%)
Sep 25, 2023 36.30 36.44 36.03 36.44 257,378 -0.28(-0.77%)
Sep 22, 2023 37.43 37.67 36.64 36.73 294,139 -0.36(-0.97%)
Sep 21, 2023 37.03 37.62 36.78 37.09 400,944 -0.56(-1.50%)
Sep 20, 2023 38.61 38.67 37.47 37.65 435,625 -0.60(-1.57%)
Sep 19, 2023 38.71 39.13 37.80 38.25 473,048 -0.69(-1.77%)
Sep 18, 2023 39.46 39.55 38.38 38.94 389,978 -0.72(-1.81%)
Sep 15, 2023 39.81 39.94 38.80 39.66 947,850 -0.02(-0.05%)
Sep 14, 2023 39.22 40.08 39.13 39.68 355,115 +1.02(+2.64%)
Sep 13, 2023 37.97 38.92 37.94 38.66 456,410 +0.69(+1.82%)
Sep 12, 2023 38.11 38.47 37.88 37.97 602,895 -0.47(-1.21%)
Sep 11, 2023 39.08 39.94 38.42 38.44 910,017 -0.15(-0.38%)
Sep 08, 2023 38.85 39.24 37.72 38.58 913,848 -0.50(-1.27%)
Sep 07, 2023 39.99 40.12 38.88 39.08 675,363 -1.48(-3.64%)
Sep 06, 2023 40.65 40.98 40.31 40.55 672,370 -0.16(-0.38%)
Sep 05, 2023 40.39 41.07 40.17 40.71 389,184 -0.24(-0.59%)
Sep 01, 2023 41.34 41.34 40.71 40.95 404,164 +0.05(+0.12%)
Aug 31, 2023 41.61 41.87 40.84 40.90 409,421 -0.24(-0.59%)
Aug 30, 2023 40.66 41.17 40.41 41.15 370,167 +0.45(+1.10%)
Aug 29, 2023 40.67 40.86 40.54 40.70 344,167 +0.07(+0.17%)
Aug 28, 2023 40.54 40.81 40.22 40.63 312,488 +0.44(+1.10%)
Aug 25, 2023 40.54 41.06 39.58 40.19 411,227 -0.02(-0.05%)
Aug 24, 2023 42.04 42.29 39.64 40.21 1,046,610 -1.75(-4.16%)
Aug 23, 2023 41.02 42.00 41.02 41.95 508,204 +1.00(+2.45%)
Aug 22, 2023 40.35 41.09 40.29 40.95 445,683 +0.74(+1.85%)
Aug 21, 2023 39.79 40.44 39.59 40.21 629,932 +0.18(+0.46%)
Aug 18, 2023 39.56 40.43 39.19 40.02 375,893 -0.17(-0.43%)
Aug 17, 2023 40.66 40.81 39.99 40.20 603,496 -0.39(-0.95%)
Aug 16, 2023 40.88 41.44 40.54 40.58 684,722 -0.63(-1.52%)
Aug 15, 2023 41.60 41.75 40.98 41.21 432,685 -0.96(-2.27%)
Aug 14, 2023 41.51 42.28 41.39 42.17 789,194 +0.21(+0.51%)
Aug 11, 2023 41.53 42.30 41.53 41.95 469,341 -0.06(-0.14%)
Aug 10, 2023 42.56 43.00 41.73 42.01 597,547 -0.31(-0.73%)
Aug 09, 2023 41.88 42.34 41.17 42.32 645,620 +0.28(+0.67%)
Aug 08, 2023 41.28 42.52 40.77 42.04 717,623 -0.16(-0.39%)
Aug 07, 2023 41.92 42.65 41.62 42.20 603,179 +0.10(+0.23%)
Aug 04, 2023 41.50 42.57 41.22 42.11 858,250 +0.51(+1.23%)
Aug 03, 2023 41.07 42.10 40.30 41.60 937,512 +0.21(+0.51%)
Aug 02, 2023 44.03 44.72 41.17 41.38 1,349,910 -3.41(-7.61%)
Aug 01, 2023 50.30 50.66 44.69 44.79 1,552,214 -4.86(-9.80%)
Jul 31, 2023 48.93 49.93 48.79 49.66 851,342 +0.78(+1.60%)
Jul 28, 2023 49.07 49.40 48.33 48.87 433,446 +0.54(+1.12%)
Jul 27, 2023 50.69 50.69 48.04 48.33 739,860 -1.54(-3.10%)
Jul 26, 2023 50.00 50.46 49.62 49.88 438,564 -0.33(-0.65%)
Jul 25, 2023 50.72 51.30 50.19 50.21 619,596 -0.62(-1.22%)
Jul 24, 2023 51.46 51.85 50.67 50.82 483,542 -0.44(-0.87%)
Jul 21, 2023 52.12 52.32 50.81 51.27 480,290 -0.26(-0.51%)
Jul 20, 2023 53.37 53.53 51.29 51.53 755,146 -2.15(-4.01%)
Jul 19, 2023 55.28 55.64 53.57 53.68 597,594 -1.42(-2.57%)
Jul 18, 2023 55.01 56.38 54.88 55.10 968,145 +0.19(+0.35%)
Jul 17, 2023 53.29 54.94 52.99 54.91 689,137 +1.63(+3.06%)
Jul 14, 2023 54.94 55.17 53.21 53.27 577,346 -1.69(-3.07%)
Jul 13, 2023 54.14 55.39 53.67 54.96 904,630 +1.59(+2.98%)
Jul 12, 2023 52.40 54.28 52.10 53.37 1,288,224 +1.87(+3.64%)
Jul 11, 2023 49.06 53.01 48.75 51.50 2,126,894 +4.29(+9.10%)
Jul 10, 2023 46.71 47.40 46.65 47.20 555,543 +0.40(+0.85%)
Jul 07, 2023 47.20 47.83 46.75 46.81 592,993 -0.43(-0.92%)
Jul 06, 2023 47.89 48.67 47.18 47.24 965,968 -0.92(-1.90%)
Jul 05, 2023 47.44 48.50 46.55 48.16 1,146,217 +0.29(+0.60%)
Jul 03, 2023 47.29 47.97 47.14 47.87 354,246 +0.90(+1.91%)
Jun 30, 2023 46.90 47.51 46.45 46.97 1,281,924 +0.24(+0.52%)
Jun 29, 2023 45.76 47.54 45.75 46.73 699,340 +0.78(+1.70%)
Jun 28, 2023 45.84 46.36 45.61 45.95 596,345 +0.15(+0.34%)
Jun 27, 2023 45.52 46.20 45.12 45.80 695,885 +0.63(+1.39%)
Jun 26, 2023 45.32 46.33 45.02 45.17 742,317 -0.28(-0.62%)
Jun 23, 2023 46.58 46.99 45.44 45.45 1,287,932 -1.49(-3.17%)
Jun 22, 2023 46.31 46.93 46.08 46.93 440,138 +0.29(+0.62%)
Jun 21, 2023 46.28 47.24 45.98 46.64 604,778 +0.13(+0.27%)
Jun 20, 2023 46.84 47.40 46.15 46.52 675,954 -0.90(-1.89%)
Jun 16, 2023 48.20 48.20 47.03 47.42 1,081,925 -0.38(-0.79%)
Jun 15, 2023 46.55 48.26 46.42 47.79 567,827 +0.88(+1.87%)
Jun 14, 2023 47.34 47.72 46.70 46.91 392,374 -0.23(-0.49%)
Jun 13, 2023 48.57 49.04 46.51 47.15 926,283 -0.91(-1.89%)
Jun 12, 2023 47.70 48.24 47.40 48.05 333,219 +0.61(+1.28%)
Jun 09, 2023 48.01 48.75 47.41 47.45 722,648 -0.58(-1.21%)
Jun 08, 2023 48.76 49.06 47.74 48.02 806,616 -0.84(-1.72%)
Jun 07, 2023 51.34 52.11 48.83 48.86 1,049,643 +0.62(+1.28%)
Jun 06, 2023 46.91 48.33 46.83 48.25 849,116 +1.23(+2.61%)
Jun 05, 2023 48.01 48.30 46.90 47.02 498,493 -1.52(-3.14%)
Jun 02, 2023 48.03 49.15 47.72 48.55 750,325 +0.58(+1.21%)
Jun 01, 2023 48.26 48.54 47.27 47.97 894,359 -0.07(-0.14%)
May 31, 2023 45.10 48.29 45.04 48.03 1,235,626 +2.72(+6.01%)
May 30, 2023 48.27 48.55 45.04 45.31 656,000 -2.36(-4.95%)
May 26, 2023 46.92 47.88 46.79 47.67 549,567 +0.71(+1.51%)
May 25, 2023 49.16 49.38 46.68 46.96 1,100,695 -2.16(-4.40%)
May 24, 2023 50.83 51.12 49.09 49.12 764,474 -1.90(-3.72%)
May 23, 2023 52.74 53.78 50.86 51.02 681,985 -0.76(-1.46%)
May 22, 2023 49.93 52.08 49.93 51.78 777,863 +1.78(+3.55%)
May 19, 2023 50.72 51.37 49.47 50.01 649,339 -0.66(-1.31%)
May 18, 2023 49.80 50.95 49.53 50.67 705,137 +0.87(+1.75%)
May 17, 2023 49.00 50.35 48.76 49.79 904,901 +0.58(+1.17%)
May 16, 2023 50.01 50.51 48.94 49.22 738,956 -1.60(-3.15%)
May 15, 2023 50.00 51.33 49.05 50.82 1,109,813 +0.88(+1.77%)
May 12, 2023 50.68 50.98 49.36 49.94 690,718 -0.57(-1.12%)
May 11, 2023 52.31 52.53 50.36 50.50 806,824 -2.02(-3.85%)
May 10, 2023 51.73 53.11 51.33 52.53 973,364 +1.41(+2.76%)
May 09, 2023 50.68 51.97 50.18 51.12 826,421 +0.01(+0.02%)
May 08, 2023 49.94 51.67 49.71 51.11 913,246 +1.56(+3.16%)
May 05, 2023 49.56 50.78 48.14 49.54 1,270,371 -0.20(-0.41%)
May 04, 2023 52.44 53.45 49.03 49.75 1,824,997 -2.95(-5.59%)
May 03, 2023 58.93 59.03 52.14 52.69 1,994,028 -6.50(-10.98%)
May 02, 2023 64.52 64.52 58.89 59.19 1,130,643 -5.32(-8.24%)
May 01, 2023 63.96 64.75 63.66 64.50 299,586 +0.21(+0.33%)
Apr 28, 2023 63.87 64.91 63.06 64.29 318,314 -0.12(-0.18%)
Apr 27, 2023 64.29 65.02 63.53 64.41 622,579 +1.18(+1.87%)
Apr 26, 2023 67.49 67.66 62.38 63.23 862,602 -3.41(-5.11%)
Apr 25, 2023 67.63 71.20 63.72 66.64 1,094,877 +1.97(+3.04%)
Apr 24, 2023 64.67 65.69 63.58 64.67 977,678 +0.55(+0.85%)
Apr 21, 2023 65.42 65.42 63.68 64.12 816,700 -1.24(-1.89%)
Apr 20, 2023 66.69 67.19 65.15 65.36 445,074 -2.05(-3.05%)
Apr 19, 2023 70.16 70.48 67.07 67.41 368,281 -3.33(-4.71%)
Apr 18, 2023 70.66 71.21 70.08 70.74 207,087 +0.53(+0.75%)
Apr 17, 2023 70.44 70.66 69.57 70.21 209,015 -0.27(-0.38%)
Apr 14, 2023 71.18 72.89 70.10 70.48 298,190 -0.73(-1.02%)
Apr 13, 2023 69.15 71.60 68.89 71.21 475,658 +2.44(+3.54%)
Apr 12, 2023 69.29 70.36 68.47 68.77 218,267 +0.36(+0.52%)
Apr 11, 2023 68.87 69.30 67.57 68.42 302,437 -0.38(-0.56%)
Apr 10, 2023 67.73 69.08 67.18 68.80 294,425 +0.28(+0.41%)
Apr 06, 2023 68.64 69.35 67.48 68.53 263,334 -0.46(-0.67%)
Apr 05, 2023 70.26 70.26 67.66 68.99 305,984 -1.89(-2.67%)
Apr 04, 2023 70.25 71.07 69.34 70.88 390,226 +1.10(+1.58%)
Apr 03, 2023 69.15 69.83 68.69 69.77 329,757 +0.11(+0.15%)
Mar 31, 2023 69.39 69.90 69.29 69.67 446,390 +0.62(+0.90%)
Mar 30, 2023 68.95 70.04 68.09 69.04 318,601 +0.51(+0.74%)
Mar 29, 2023 68.85 69.55 68.30 68.53 569,121 +0.03(+0.04%)
Mar 28, 2023 70.86 71.54 67.74 68.51 571,971 -2.86(-4.01%)
Mar 27, 2023 70.96 71.96 69.89 71.37 701,217 +2.41(+3.49%)
Mar 24, 2023 69.07 69.31 67.26 68.96 337,757 -0.19(-0.28%)
Mar 23, 2023 68.14 70.20 67.49 69.15 405,151 +1.97(+2.93%)
Mar 22, 2023 66.58 68.62 65.45 67.18 511,085 +0.60(+0.91%)
Mar 21, 2023 67.24 68.07 65.93 66.58 723,194 -0.08(-0.12%)
Mar 20, 2023 65.77 67.05 64.96 66.65 417,830 +0.88(+1.34%)
Mar 17, 2023 67.44 67.44 65.40 65.77 633,026 -2.05(-3.03%)
Mar 16, 2023 66.58 67.89 64.67 67.82 444,021 +0.77(+1.14%)
Mar 15, 2023 66.74 67.66 66.44 67.06 407,747 -0.85(-1.26%)
Mar 14, 2023 68.44 69.15 66.72 67.91 386,660 +1.31(+1.97%)
Mar 13, 2023 66.40 67.96 65.72 66.60 608,232 -0.73(-1.08%)
Mar 10, 2023 69.22 69.22 65.71 67.33 631,522 -2.35(-3.37%)
Mar 09, 2023 71.45 71.97 69.27 69.68 502,572 -1.86(-2.60%)
Mar 08, 2023 72.51 72.72 70.91 71.54 335,926 -1.05(-1.44%)
Mar 07, 2023 72.52 73.60 71.17 72.58 590,533 +0.12(+0.17%)
Mar 06, 2023 72.61 75.03 72.04 72.46 744,923 +0.24(+0.33%)
Mar 03, 2023 72.29 72.66 70.70 72.22 400,337 +0.46(+0.64%)
Mar 02, 2023 70.56 72.33 70.53 71.76 248,479 +0.35(+0.50%)
Mar 01, 2023 72.27 72.51 70.82 71.40 283,007 -0.52(-0.72%)
Feb 28, 2023 70.27 73.08 69.87 71.92 823,309 +1.41(+1.99%)
Feb 27, 2023 72.00 72.40 70.43 70.52 440,899 -0.25(-0.35%)
Feb 24, 2023 70.88 72.09 70.21 70.77 348,804 -1.76(-2.43%)
Feb 23, 2023 73.17 73.50 71.74 72.52 289,359 +0.22(+0.30%)
Feb 22, 2023 72.66 74.07 71.44 72.30 1,039,896 +0.30(+0.41%)
Feb 21, 2023 72.19 73.48 71.31 72.01 696,087 -0.74(-1.01%)
Feb 17, 2023 74.14 74.27 72.37 72.74 409,903 -2.11(-2.82%)
Feb 16, 2023 74.34 76.15 73.82 74.86 391,585 -1.08(-1.42%)
Feb 15, 2023 73.69 76.31 73.34 75.94 350,954 +2.18(+2.96%)
Feb 14, 2023 72.73 74.46 71.75 73.76 384,696 +0.30(+0.40%)
Feb 13, 2023 75.95 76.94 72.96 73.46 563,115 -2.72(-3.56%)
Feb 10, 2023 73.09 76.75 72.36 76.18 696,399 +3.91(+5.41%)
Feb 09, 2023 72.77 77.25 71.44 72.27 834,800 +3.19(+4.62%)
Feb 08, 2023 71.65 72.60 68.72 69.07 664,483 -3.38(-4.67%)
Feb 07, 2023 74.19 74.50 71.44 72.46 508,848 -1.77(-2.38%)
Feb 06, 2023 72.38 74.82 72.38 74.23 357,288 +0.85(+1.16%)
Feb 03, 2023 72.77 74.64 71.90 73.38 672,177 -1.99(-2.64%)
Feb 02, 2023 75.71 77.67 74.45 75.36 626,464 +2.05(+2.79%)
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.