Skip to main content

Veeva Systems Inc (NY: VEEV )

232.65 -0.74 (-0.32%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 288.55 302.00 288.00 291.34 2,512,120 +26.69(+10.09%)
May 27, 2021 264.45 268.60 260.74 264.65 1,187,533 -2.96(-1.11%)
May 26, 2021 267.10 268.94 264.24 267.61 897,437 +2.95(+1.11%)
May 25, 2021 264.97 266.04 262.41 264.66 557,146 +1.85(+0.70%)
May 24, 2021 262.82 265.33 262.33 262.81 439,893 +2.50(+0.96%)
May 21, 2021 266.88 267.98 259.66 260.31 774,231 -3.61(-1.37%)
May 20, 2021 255.45 264.59 254.11 263.92 933,220 +10.67(+4.21%)
May 19, 2021 248.55 254.84 247.08 253.25 642,847 +0.86(+0.34%)
May 18, 2021 249.44 253.99 246.74 252.39 883,656 +4.47(+1.80%)
May 17, 2021 250.49 252.47 245.90 247.92 452,355 -3.78(-1.50%)
May 14, 2021 248.07 254.14 246.55 251.70 666,776 +6.04(+2.46%)
May 13, 2021 248.87 250.82 240.68 245.66 906,025 -1.36(-0.55%)
May 12, 2021 247.64 251.22 243.95 247.02 679,339 -5.79(-2.29%)
May 11, 2021 241.97 254.61 241.65 252.81 949,991 +3.67(+1.47%)
May 10, 2021 255.96 256.73 247.92 249.14 1,111,237 -10.82(-4.16%)
May 07, 2021 261.45 265.31 258.38 259.96 430,112 +1.71(+0.66%)
May 06, 2021 258.80 258.80 251.20 258.25 720,023 -2.12(-0.81%)
May 05, 2021 264.23 268.15 259.32 260.37 830,365 -3.90(-1.48%)
May 04, 2021 274.56 275.39 261.10 264.27 1,052,027 -13.49(-4.86%)
May 03, 2021 283.57 284.50 277.05 277.76 714,137 -4.69(-1.66%)
Apr 30, 2021 280.42 284.65 279.21 282.45 602,900 +0.44(+0.16%)
Apr 29, 2021 287.73 288.03 281.25 282.01 536,432 -4.53(-1.58%)
Apr 28, 2021 283.18 288.51 280.48 286.54 599,035 +2.82(+0.99%)
Apr 27, 2021 283.61 284.95 278.75 283.72 522,629 +0.21(+0.07%)
Apr 26, 2021 281.19 284.70 278.75 283.51 490,935 +2.88(+1.03%)
Apr 23, 2021 280.00 283.10 279.12 280.63 381,800 +1.52(+0.54%)
Apr 22, 2021 277.06 284.95 276.70 279.11 1,188,469 +4.32(+1.57%)
Apr 21, 2021 268.58 275.95 268.20 274.79 643,723 +5.94(+2.21%)
Apr 20, 2021 270.50 274.82 266.79 268.85 788,267 -1.53(-0.57%)
Apr 19, 2021 270.95 271.30 265.75 270.38 631,020 -2.69(-0.99%)
Apr 16, 2021 275.90 277.47 271.93 273.07 644,400 -2.75(-1.00%)
Apr 15, 2021 272.00 277.20 272.00 275.82 630,963 +7.53(+2.81%)
Apr 14, 2021 270.66 274.58 268.11 268.29 720,151 -2.37(-0.88%)
Apr 13, 2021 265.00 274.27 264.51 270.66 889,642 +7.62(+2.90%)
Apr 12, 2021 263.00 265.70 260.00 263.04 747,690 -1.19(-0.45%)
Apr 09, 2021 262.16 264.25 259.04 264.23 728,700 +0.85(+0.32%)
Apr 08, 2021 265.18 269.00 262.35 263.38 716,587 +3.00(+1.15%)
Apr 07, 2021 265.34 265.34 257.75 260.38 783,191 -5.05(-1.90%)
Apr 06, 2021 265.45 267.35 260.51 265.43 1,210,375 +1.86(+0.71%)
Apr 05, 2021 265.98 268.00 262.24 263.57 1,016,718 -4.20(-1.57%)
Apr 01, 2021 265.54 271.89 264.90 267.77 908,700 +6.53(+2.50%)
Mar 31, 2021 255.37 263.19 254.67 261.24 1,191,441 +11.81(+4.73%)
Mar 30, 2021 249.58 250.95 245.74 249.43 747,954 -0.47(-0.19%)
Mar 29, 2021 252.35 253.70 247.11 249.90 865,625 -4.50(-1.77%)
Mar 26, 2021 250.00 254.65 248.47 254.40 727,600 +5.03(+2.02%)
Mar 25, 2021 250.00 250.79 244.16 249.37 1,347,341 -5.02(-1.97%)
Mar 24, 2021 267.30 267.30 253.88 254.39 1,051,366 -10.55(-3.98%)
Mar 23, 2021 268.00 268.37 263.73 264.94 853,497 -2.33(-0.87%)
Mar 22, 2021 259.89 269.75 259.89 267.27 1,062,199 +6.96(+2.67%)
Mar 19, 2021 253.74 260.88 252.33 260.31 1,318,600 +7.13(+2.82%)
Mar 18, 2021 255.60 258.57 252.86 253.18 841,557 -6.21(-2.39%)
Mar 17, 2021 257.95 262.09 253.37 259.39 725,035 -1.68(-0.64%)
Mar 16, 2021 264.12 268.00 259.23 261.07 647,984 -0.66(-0.25%)
Mar 15, 2021 260.16 262.77 255.66 261.73 516,129 +3.96(+1.54%)
Mar 12, 2021 256.66 258.54 247.31 257.77 861,400 -3.50(-1.34%)
Mar 11, 2021 257.14 263.64 254.31 261.27 796,586 +10.68(+4.26%)
Mar 10, 2021 256.74 258.00 249.84 250.59 968,731 -0.31(-0.12%)
Mar 09, 2021 250.46 258.15 249.31 250.90 1,195,192 +9.73(+4.03%)
Mar 08, 2021 253.23 257.84 239.41 241.17 1,438,045 -13.62(-5.35%)
Mar 05, 2021 257.50 258.05 235.74 254.79 2,240,400 -1.34(-0.52%)
Mar 04, 2021 260.11 261.68 243.65 256.13 3,149,671 -7.22(-2.74%)
Mar 03, 2021 285.22 286.24 263.03 263.35 2,288,371 -23.95(-8.34%)
Mar 02, 2021 292.00 293.92 285.72 287.30 1,274,176 -6.41(-2.18%)
Mar 01, 2021 287.93 294.92 287.46 293.71 1,008,755 +13.60(+4.86%)
Feb 26, 2021 281.47 284.00 271.57 280.11 1,216,200 -0.85(-0.30%)
Feb 25, 2021 288.70 292.64 278.34 280.96 786,266 -10.18(-3.50%)
Feb 24, 2021 292.00 293.98 286.75 291.14 805,407 +0.14(+0.05%)
Feb 23, 2021 282.21 292.05 273.20 291.00 1,285,569 -2.11(-0.72%)
Feb 22, 2021 310.00 311.88 286.27 293.11 2,260,661 -20.71(-6.60%)
Feb 19, 2021 315.54 319.85 312.81 313.82 938,300 +1.66(+0.53%)
Feb 18, 2021 311.90 316.95 308.68 312.16 727,934 -4.13(-1.31%)
Feb 17, 2021 316.45 318.20 308.83 316.29 665,118 -1.80(-0.57%)
Feb 16, 2021 321.08 325.54 313.01 318.09 661,606 +0.06(+0.02%)
Feb 12, 2021 311.00 318.57 307.06 318.03 651,300 +8.63(+2.79%)
Feb 11, 2021 313.80 316.83 307.55 309.40 626,779 -1.55(-0.50%)
Feb 10, 2021 306.42 319.68 305.46 310.95 1,030,637 +6.51(+2.14%)
Feb 09, 2021 297.57 306.67 297.45 304.44 761,599 +6.87(+2.31%)
Feb 08, 2021 298.91 303.17 295.29 297.57 644,522 -0.58(-0.19%)
Feb 05, 2021 290.21 298.60 289.86 298.15 706,300 +8.15(+2.81%)
Feb 04, 2021 286.98 290.00 285.01 290.00 389,088 +3.95(+1.38%)
Feb 03, 2021 292.00 292.94 285.83 286.05 464,693 -4.93(-1.69%)
Feb 02, 2021 288.54 294.33 287.26 290.98 758,402 +8.07(+2.85%)
Feb 01, 2021 276.88 285.22 276.55 282.91 578,309 +6.47(+2.34%)
Jan 29, 2021 279.02 282.00 273.62 276.44 633,400 -3.56(-1.27%)
Jan 28, 2021 278.16 283.73 276.74 280.00 789,638 +0.03(+0.01%)
Jan 27, 2021 287.93 290.00 275.55 279.97 1,187,564 -12.25(-4.19%)
Jan 26, 2021 292.61 294.76 289.48 292.22 680,939 -0.28(-0.10%)
Jan 25, 2021 291.35 297.50 289.09 292.50 990,931 +3.81(+1.32%)
Jan 22, 2021 287.07 288.92 283.66 288.69 614,900 +1.85(+0.64%)
Jan 21, 2021 288.82 290.25 284.43 286.84 625,320 -0.83(-0.29%)
Jan 20, 2021 280.48 288.28 280.47 287.67 894,288 +9.62(+3.46%)
Jan 19, 2021 275.12 279.08 271.80 278.05 781,082 +7.04(+2.60%)
Jan 15, 2021 274.45 276.87 268.13 271.01 1,417,900 -2.46(-0.90%)
Jan 14, 2021 281.61 284.53 273.47 273.47 1,576,763 -8.53(-3.02%)
Jan 13, 2021 282.80 283.97 278.83 282.00 767,931 -1.14(-0.40%)
Jan 12, 2021 287.42 289.00 280.79 283.14 935,600 -4.73(-1.64%)
Jan 11, 2021 288.54 292.27 285.62 287.87 776,068 -0.67(-0.23%)
Jan 08, 2021 279.00 289.11 278.28 288.54 1,391,800 +11.26(+4.06%)
Jan 07, 2021 273.91 279.44 271.63 277.28 1,067,770 +8.71(+3.24%)
Jan 06, 2021 270.34 274.83 265.25 268.57 1,109,196 -8.29(-2.99%)
Jan 05, 2021 270.02 277.48 270.02 276.86 792,887 +2.60(+0.95%)
Jan 04, 2021 274.00 277.20 269.90 274.26 1,134,422 +2.01(+0.74%)
Dec 31, 2020 272.25 272.25 272.25 536,710 -3.81(-1.38%)
Dec 30, 2020 277.42 278.00 274.20 276.06 536,710 +0.51(+0.19%)
Dec 29, 2020 278.33 281.41 273.01 275.55 536,776 +0.25(+0.09%)
Dec 28, 2020 288.73 291.75 273.85 275.30 1,041,539 -12.28(-4.27%)
Dec 24, 2020 287.96 292.80 286.30 287.58 361,300 +2.40(+0.84%)
Dec 23, 2020 290.00 292.77 285.17 285.18 911,054 -1.26(-0.44%)
Dec 22, 2020 269.30 286.52 268.62 286.44 1,936,768 +15.61(+5.76%)
Dec 21, 2020 272.50 274.52 263.78 270.83 1,521,678 -4.88(-1.77%)
Dec 18, 2020 280.81 281.34 271.98 275.71 1,463,700 -4.18(-1.49%)
Dec 17, 2020 270.01 279.95 269.96 279.89 1,005,126 +12.17(+4.55%)
Dec 16, 2020 268.43 270.35 267.02 267.72 480,251 -1.37(-0.51%)
Dec 15, 2020 264.86 274.00 264.19 269.09 874,023 +4.31(+1.63%)
Dec 14, 2020 260.59 268.73 260.59 264.78 686,533 +0.73(+0.28%)
Dec 11, 2020 265.64 268.29 262.24 264.05 690,800 -1.00(-0.38%)
Dec 10, 2020 258.11 265.98 256.68 265.05 683,028 +6.18(+2.39%)
Dec 09, 2020 261.75 265.12 256.00 258.87 1,508,620 -10.67(-3.96%)
Dec 08, 2020 268.34 270.77 264.53 269.54 916,533 +1.82(+0.68%)
Dec 07, 2020 271.24 275.00 267.55 267.72 884,941 -4.00(-1.47%)
Dec 04, 2020 273.83 276.71 270.84 271.72 830,100 -2.18(-0.80%)
Dec 03, 2020 273.01 277.15 269.00 273.90 790,399 +1.50(+0.55%)
Dec 02, 2020 272.10 278.13 255.32 272.40 3,824,314 -11.80(-4.15%)
Dec 01, 2020 279.71 284.96 277.81 284.20 2,114,235 +7.33(+2.65%)
Nov 30, 2020 277.00 279.75 273.40 276.87 1,276,382 +0.42(+0.15%)
Nov 27, 2020 268.69 276.87 265.41 276.45 750,400 +8.09(+3.01%)
Nov 25, 2020 268.44 271.56 265.43 268.36 677,400 +2.78(+1.05%)
Nov 24, 2020 270.49 272.95 263.61 265.58 1,337,438 -6.66(-2.45%)
Nov 23, 2020 275.57 277.70 270.50 272.24 1,159,791 -2.01(-0.73%)
Nov 20, 2020 272.58 276.04 271.37 274.25 555,100 +1.68(+0.62%)
Nov 19, 2020 266.99 275.79 266.25 272.57 956,407 +7.39(+2.79%)
Nov 18, 2020 265.51 267.87 261.64 265.18 1,545,283 -0.33(-0.12%)
Nov 17, 2020 267.67 268.97 262.00 265.51 552,941 +0.89(+0.34%)
Nov 16, 2020 259.64 268.68 256.50 264.62 1,075,557 -0.30(-0.11%)
Nov 13, 2020 275.00 275.84 262.49 264.92 1,102,300 -9.15(-3.34%)
Nov 12, 2020 274.00 277.93 271.62 274.07 587,465 +1.51(+0.55%)
Nov 11, 2020 270.27 273.75 268.77 272.56 629,861 +8.41(+3.18%)
Nov 10, 2020 269.64 270.13 253.42 264.15 1,570,217 -4.89(-1.82%)
Nov 09, 2020 298.10 298.42 268.76 269.04 1,498,193 -30.55(-10.20%)
Nov 06, 2020 295.85 300.77 290.43 299.59 671,900 +2.42(+0.81%)
Nov 05, 2020 293.44 298.19 291.19 297.17 905,337 +12.77(+4.49%)
Nov 04, 2020 278.19 287.92 277.05 284.40 885,039 +13.46(+4.97%)
Nov 03, 2020 263.72 276.22 263.72 270.94 800,231 +2.90(+1.08%)
Nov 02, 2020 270.90 275.05 263.37 268.04 984,123 -2.01(-0.74%)
Oct 30, 2020 281.89 282.00 266.46 270.05 1,378,500 -14.63(-5.14%)
Oct 29, 2020 290.00 292.48 284.58 284.68 543,276 -2.59(-0.90%)
Oct 28, 2020 297.32 297.32 285.56 287.27 833,647 -15.08(-4.99%)
Oct 27, 2020 300.81 304.74 298.86 302.35 711,727 +5.48(+1.85%)
Oct 26, 2020 295.82 301.25 292.11 296.87 522,322 +0.02(+0.01%)
Oct 23, 2020 292.42 302.11 291.81 296.85 725,500 +6.10(+2.10%)
Oct 22, 2020 294.19 297.85 286.95 290.75 632,198 -4.08(-1.38%)
Oct 21, 2020 305.84 307.64 294.33 294.83 680,759 -8.82(-2.90%)
Oct 20, 2020 302.17 308.78 302.17 303.65 620,024 +1.46(+0.48%)
Oct 19, 2020 308.75 313.99 299.86 302.19 667,084 -4.08(-1.33%)
Oct 16, 2020 309.65 313.10 305.46 306.27 727,200 -1.98(-0.64%)
Oct 15, 2020 296.00 308.51 293.00 308.25 898,606 +7.64(+2.54%)
Oct 14, 2020 307.22 310.80 298.34 300.61 946,884 -7.94(-2.57%)
Oct 13, 2020 308.00 312.00 306.63 308.55 748,657 +1.39(+0.45%)
Oct 12, 2020 298.75 308.75 298.66 307.16 1,161,586 +13.04(+4.43%)
Oct 09, 2020 292.68 297.06 292.33 294.12 513,300 +3.37(+1.16%)
Oct 08, 2020 290.00 290.90 284.03 290.75 551,167 +3.34(+1.16%)
Oct 07, 2020 289.00 290.82 285.57 287.41 541,007 +1.53(+0.54%)
Oct 06, 2020 279.72 291.42 278.11 285.88 1,152,912 +7.43(+2.67%)
Oct 05, 2020 275.14 279.77 273.88 278.45 721,987 +2.89(+1.05%)
Oct 02, 2020 266.20 280.00 266.00 275.56 794,700 -1.48(-0.53%)
Oct 01, 2020 283.65 285.38 276.28 277.04 925,678 -4.15(-1.48%)
Sep 30, 2020 280.41 285.45 277.15 281.19 764,257 +0.20(+0.07%)
Sep 29, 2020 282.92 285.98 280.36 280.99 573,383 -0.93(-0.33%)
Sep 28, 2020 278.30 287.18 277.42 281.92 1,248,477 +7.96(+2.91%)
Sep 25, 2020 268.36 275.78 268.16 273.96 518,300 +4.68(+1.74%)
Sep 24, 2020 267.79 271.84 262.51 269.28 471,920 -1.29(-0.48%)
Sep 23, 2020 274.52 277.36 269.82 270.57 912,706 -2.87(-1.05%)
Sep 22, 2020 272.32 273.76 266.04 273.44 480,271 +1.89(+0.70%)
Sep 21, 2020 262.04 272.06 261.14 271.55 663,990 +5.65(+2.12%)
Sep 18, 2020 265.45 270.99 261.17 265.90 1,315,600 +2.70(+1.03%)
Sep 17, 2020 259.50 265.26 256.10 263.20 1,076,165 -4.87(-1.82%)
Sep 16, 2020 274.00 275.98 267.71 268.07 688,009 -5.51(-2.01%)
Sep 15, 2020 273.72 278.62 270.12 273.58 482,122 +5.95(+2.22%)
Sep 14, 2020 267.01 271.25 265.56 267.63 495,676 +3.10(+1.17%)
Sep 11, 2020 270.95 271.84 260.46 264.53 528,900 -3.06(-1.14%)
Sep 10, 2020 273.00 278.72 266.40 267.59 667,980 -3.34(-1.23%)
Sep 09, 2020 269.18 272.87 263.51 270.93 683,669 +7.41(+2.81%)
Sep 08, 2020 260.11 269.99 258.01 263.52 748,410 -6.07(-2.25%)
Sep 04, 2020 278.03 280.46 255.63 269.59 1,365,800 -11.58(-4.12%)
Sep 03, 2020 287.58 288.43 275.01 281.17 1,097,358 -15.90(-5.35%)
Sep 02, 2020 295.00 298.76 284.16 297.07 1,275,203 +2.99(+1.02%)
Sep 01, 2020 285.62 294.99 285.60 294.08 1,108,804 +11.81(+4.18%)
Aug 31, 2020 276.23 284.59 275.74 282.27 993,475 +8.20(+2.99%)
Aug 28, 2020 287.91 288.99 273.74 274.07 1,688,300 +3.85(+1.42%)
Aug 27, 2020 270.40 274.33 264.13 270.22 1,495,380 +1.55(+0.58%)
Aug 26, 2020 267.65 269.04 263.47 268.67 1,010,283 +8.49(+3.26%)
Aug 25, 2020 258.78 263.62 256.70 260.18 765,930 +0.54(+0.21%)
Aug 24, 2020 270.00 270.48 256.24 259.64 817,717 -7.30(-2.73%)
Aug 21, 2020 270.56 271.18 266.88 266.94 662,700 -3.19(-1.18%)
Aug 20, 2020 266.30 271.10 266.30 270.13 678,483 +3.26(+1.22%)
Aug 19, 2020 267.00 270.98 263.83 266.87 482,561 +0.18(+0.07%)
Aug 18, 2020 263.78 268.01 261.61 266.69 550,372 +5.45(+2.09%)
Aug 17, 2020 260.60 263.93 258.71 261.24 476,781 +2.90(+1.12%)
Aug 14, 2020 262.78 263.96 257.55 258.34 345,200 -3.97(-1.51%)
Aug 13, 2020 259.00 266.68 258.39 262.31 634,941 +5.21(+2.03%)
Aug 12, 2020 252.38 263.01 252.38 257.10 617,305 +4.32(+1.71%)
Aug 11, 2020 253.62 256.40 250.72 252.78 791,555 -4.50(-1.75%)
Aug 10, 2020 264.35 264.35 252.28 257.28 834,100 -3.94(-1.51%)
Aug 07, 2020 269.84 272.00 258.58 261.22 922,700 -10.01(-3.69%)
Aug 06, 2020 273.00 273.89 265.66 271.23 480,941 -0.94(-0.35%)
Aug 05, 2020 268.59 273.15 268.03 272.17 623,290 +3.94(+1.47%)
Aug 04, 2020 267.46 268.64 264.60 268.23 645,521 +0.17(+0.06%)
Aug 03, 2020 267.81 270.41 265.44 268.06 609,600 +3.49(+1.32%)
Jul 31, 2020 265.00 265.68 259.84 264.57 580,200 +2.63(+1.00%)
Jul 30, 2020 258.96 265.31 256.86 261.94 715,967 +2.41(+0.93%)
Jul 29, 2020 253.56 261.85 253.03 259.53 636,331 +8.52(+3.39%)
Jul 28, 2020 255.39 256.03 250.44 251.01 454,563 -2.49(-0.98%)
Jul 27, 2020 255.12 257.50 249.63 253.50 781,119 +1.55(+0.62%)
Jul 24, 2020 250.00 255.15 245.17 251.95 596,500 -2.09(-0.82%)
Jul 23, 2020 259.95 263.26 251.72 254.04 639,423 -4.61(-1.78%)
Jul 22, 2020 260.00 262.87 255.81 258.65 606,317 +1.65(+0.64%)
Jul 21, 2020 263.52 263.63 254.74 257.00 764,931 -4.48(-1.71%)
Jul 20, 2020 252.00 261.97 252.00 261.48 834,174 +11.18(+4.47%)
Jul 17, 2020 248.00 252.32 246.28 250.30 775,600 +4.04(+1.64%)
Jul 16, 2020 246.19 246.95 239.65 246.26 647,549 -1.50(-0.61%)
Jul 15, 2020 246.35 249.84 244.39 247.76 646,331 +3.29(+1.35%)
Jul 14, 2020 239.79 245.86 232.53 244.47 1,074,548 +3.70(+1.54%)
Jul 13, 2020 255.00 258.83 240.29 240.77 1,168,395 -13.39(-5.27%)
Jul 10, 2020 256.19 258.23 251.31 254.16 636,800 -2.53(-0.99%)
Jul 09, 2020 254.08 260.61 253.62 256.69 1,427,768 +4.29(+1.70%)
Jul 08, 2020 247.51 253.17 247.05 252.40 678,046 +7.45(+3.04%)
Jul 07, 2020 248.55 250.04 244.71 244.95 722,279 -0.60(-0.24%)
Jul 06, 2020 244.20 249.51 243.05 245.55 1,059,158 +3.51(+1.45%)
Jul 02, 2020 241.57 245.22 240.01 242.04 990,700 -0.18(-0.07%)
Jul 01, 2020 235.00 242.43 232.44 242.22 933,548 +7.80(+3.33%)
Jun 30, 2020 231.32 235.86 229.80 234.42 1,058,429 +4.23(+1.84%)
Jun 29, 2020 234.46 235.97 228.81 230.19 1,074,131 -4.74(-2.02%)
Jun 26, 2020 238.43 239.00 233.20 234.93 1,469,000 -1.89(-0.80%)
Jun 25, 2020 234.50 238.14 231.27 236.82 1,242,649 +2.51(+1.07%)
Jun 24, 2020 239.00 241.80 232.56 234.31 1,128,952 -4.79(-2.00%)
Jun 23, 2020 239.45 244.10 237.93 239.10 1,257,176 +0.18(+0.08%)
Jun 22, 2020 231.00 242.11 230.65 238.92 1,555,308 +12.25(+5.40%)
Jun 19, 2020 231.37 232.50 226.00 226.67 2,184,800 -1.33(-0.58%)
Jun 18, 2020 229.44 231.51 225.85 228.00 1,064,324 -0.98(-0.43%)
Jun 17, 2020 226.19 230.89 224.06 228.98 1,296,855 +5.17(+2.31%)
Jun 16, 2020 224.41 226.40 220.33 223.81 1,226,936 +1.45(+0.65%)
Jun 15, 2020 213.01 222.81 213.00 222.36 1,246,459 +5.68(+2.62%)
Jun 12, 2020 217.00 223.45 210.75 216.68 1,264,100 +3.03(+1.42%)
Jun 11, 2020 224.41 225.99 213.52 213.65 1,303,467 -12.90(-5.69%)
Jun 10, 2020 215.45 227.86 215.26 226.55 2,022,811 +13.00(+6.09%)
Jun 09, 2020 220.00 220.00 212.91 213.55 1,113,363 -4.81(-2.20%)
Jun 08, 2020 202.39 218.53 201.88 218.36 1,553,630 +15.56(+7.67%)
Jun 05, 2020 203.35 207.97 199.00 202.80 1,420,800 -3.40(-1.65%)
Jun 04, 2020 213.53 217.99 205.37 206.20 1,497,152 -9.04(-4.20%)
Jun 03, 2020 217.05 219.72 214.38 215.24 1,050,868 -4.37(-1.99%)
Jun 02, 2020 218.38 220.19 213.16 219.61 1,534,218 +0.65(+0.30%)
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.