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

Five Below Inc (NQ: FIVE )

150.29 -1.71 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2022 130.84 134.00 127.03 127.88 1,813,409 -1.66(-1.28%)
Aug 30, 2022 128.82 130.06 124.65 129.54 975,242 +3.53(+2.80%)
Aug 29, 2022 125.12 127.82 123.55 126.01 787,264 -1.13(-0.89%)
Aug 26, 2022 133.88 135.90 126.87 127.14 674,833 -7.06(-5.26%)
Aug 25, 2022 129.61 134.56 129.22 134.20 650,577 +2.14(+1.62%)
Aug 24, 2022 131.52 133.31 128.66 132.06 656,696 +0.34(+0.26%)
Aug 23, 2022 130.21 134.00 130.09 131.72 512,418 +2.20(+1.70%)
Aug 22, 2022 133.63 133.69 128.86 129.52 824,524 -6.46(-4.75%)
Aug 19, 2022 140.42 140.71 135.94 135.98 615,780 -6.06(-4.27%)
Aug 18, 2022 142.80 143.75 140.79 142.04 601,032 -1.94(-1.35%)
Aug 17, 2022 145.00 145.59 141.55 143.98 675,778 -3.40(-2.31%)
Aug 16, 2022 140.41 149.89 140.33 147.38 1,113,054 +9.27(+6.71%)
Aug 15, 2022 139.58 140.50 137.08 138.11 606,062 -1.97(-1.41%)
Aug 12, 2022 140.00 140.36 137.45 140.08 674,443 +0.81(+0.58%)
Aug 11, 2022 138.99 140.96 136.73 139.27 638,759 +2.62(+1.92%)
Aug 10, 2022 138.74 141.93 135.59 136.65 976,637 +2.43(+1.81%)
Aug 09, 2022 140.95 140.95 134.03 134.22 750,691 -6.95(-4.92%)
Aug 08, 2022 140.27 146.02 138.60 141.17 626,190 +2.61(+1.88%)
Aug 05, 2022 135.17 142.56 134.63 138.56 883,408 +0.95(+0.69%)
Aug 04, 2022 138.79 142.24 137.41 137.61 951,823 -1.57(-1.13%)
Aug 03, 2022 133.31 140.38 133.31 139.18 983,032 +6.43(+4.84%)
Aug 02, 2022 133.78 134.37 131.48 132.75 627,966 -1.04(-0.78%)
Aug 01, 2022 127.00 135.70 126.39 133.79 1,299,678 +6.72(+5.29%)
Jul 29, 2022 126.41 127.62 123.86 127.07 770,526 +1.08(+0.86%)
Jul 28, 2022 117.75 126.47 115.56 125.99 1,217,506 +7.14(+6.01%)
Jul 27, 2022 116.64 120.22 114.15 118.85 672,431 +4.83(+4.24%)
Jul 26, 2022 117.45 118.02 113.81 114.02 1,077,734 -8.32(-6.80%)
Jul 25, 2022 125.02 125.02 118.79 122.34 882,169 -2.49(-1.99%)
Jul 22, 2022 126.83 129.60 123.67 124.83 577,940 -2.35(-1.85%)
Jul 21, 2022 125.08 127.18 123.00 127.18 695,882 +2.00(+1.60%)
Jul 20, 2022 122.39 125.56 122.15 125.18 579,161 +1.58(+1.28%)
Jul 19, 2022 121.17 123.68 120.26 123.60 697,971 +3.99(+3.34%)
Jul 18, 2022 120.14 122.73 119.54 119.61 732,633 +0.95(+0.80%)
Jul 15, 2022 118.31 120.80 117.06 118.66 531,134 +2.22(+1.91%)
Jul 14, 2022 118.23 118.82 115.68 116.44 711,144 -3.18(-2.66%)
Jul 13, 2022 117.37 121.30 115.31 119.62 664,407 +0.58(+0.49%)
Jul 12, 2022 120.20 122.87 118.44 119.04 743,808 -0.98(-0.82%)
Jul 11, 2022 121.44 123.55 119.42 120.02 910,008 -2.36(-1.93%)
Jul 08, 2022 124.61 125.21 120.74 122.38 955,525 -3.12(-2.49%)
Jul 07, 2022 119.44 125.80 119.19 125.50 808,429 +6.39(+5.36%)
Jul 06, 2022 123.37 125.14 118.93 119.11 997,417 -3.25(-2.66%)
Jul 05, 2022 110.73 122.46 109.49 122.36 1,238,703 +9.37(+8.29%)
Jul 01, 2022 113.43 115.31 111.67 112.99 885,404 -0.44(-0.39%)
Jun 30, 2022 113.67 115.33 110.09 113.43 1,171,616 -2.73(-2.35%)
Jun 29, 2022 119.14 119.14 115.26 116.16 847,819 -3.29(-2.75%)
Jun 28, 2022 124.75 126.88 119.33 119.45 850,920 -4.74(-3.82%)
Jun 27, 2022 128.76 129.10 123.51 124.19 744,749 -4.00(-3.12%)
Jun 24, 2022 123.29 128.94 123.29 128.19 1,030,599 +5.81(+4.75%)
Jun 23, 2022 117.94 122.49 116.33 122.38 987,479 +5.16(+4.40%)
Jun 22, 2022 115.69 119.73 115.67 117.22 755,142 -0.52(-0.44%)
Jun 21, 2022 120.69 121.95 117.57 117.74 809,669 -0.47(-0.40%)
Jun 17, 2022 116.98 120.06 116.24 118.21 994,216 +1.89(+1.62%)
Jun 16, 2022 119.46 120.09 115.19 116.32 912,222 -6.90(-5.60%)
Jun 15, 2022 123.36 124.77 120.17 123.22 1,202,798 +2.56(+2.12%)
Jun 14, 2022 122.44 123.41 118.72 120.66 1,349,238 -1.62(-1.32%)
Jun 13, 2022 122.42 125.14 120.27 122.28 1,406,257 -5.17(-4.06%)
Jun 10, 2022 130.20 131.46 126.73 127.45 1,677,122 -6.06(-4.54%)
Jun 09, 2022 128.07 135.13 126.79 133.51 4,132,232 -1.86(-1.37%)
Jun 08, 2022 134.00 138.46 131.84 135.37 2,578,123 +1.32(+0.98%)
Jun 07, 2022 129.19 134.56 128.17 134.05 1,346,442 +1.33(+1.00%)
Jun 06, 2022 132.76 133.30 129.36 132.72 897,229 +1.87(+1.43%)
Jun 03, 2022 128.13 131.01 127.20 130.85 709,580 -0.55(-0.42%)
Jun 02, 2022 125.89 132.60 125.89 131.40 720,997 +4.34(+3.42%)
Jun 01, 2022 132.00 132.96 125.99 127.06 1,433,514 -3.53(-2.70%)
May 31, 2022 136.79 137.59 130.18 130.59 1,503,755 -7.59(-5.49%)
May 27, 2022 135.26 140.85 134.32 138.18 1,000,234 +2.48(+1.83%)
May 26, 2022 130.27 136.50 128.25 135.70 1,875,507 +14.81(+12.25%)
May 25, 2022 112.82 122.49 112.70 120.89 1,206,901 +6.40(+5.59%)
May 24, 2022 114.93 115.67 110.83 114.49 1,206,408 -2.01(-1.73%)
May 23, 2022 118.02 119.69 113.68 116.50 1,160,311 -1.04(-0.88%)
May 20, 2022 124.86 124.96 111.64 117.54 1,784,680 -5.85(-4.74%)
May 19, 2022 122.78 126.77 121.15 123.39 1,622,122 -2.12(-1.69%)
May 18, 2022 136.00 136.81 121.15 125.51 1,983,414 -16.37(-11.54%)
May 17, 2022 142.45 143.52 137.31 141.88 599,385 +0.88(+0.62%)
May 16, 2022 144.12 145.39 140.17 141.00 790,596 -4.98(-3.41%)
May 13, 2022 140.88 146.45 140.88 145.98 691,285 +6.89(+4.95%)
May 12, 2022 134.79 143.28 133.75 139.09 907,156 +2.02(+1.47%)
May 11, 2022 138.17 143.35 135.55 137.07 1,142,280 -1.46(-1.05%)
May 10, 2022 142.13 143.67 134.27 138.53 1,340,200 +0.03(+0.02%)
May 09, 2022 144.49 146.16 137.66 138.50 1,213,134 -8.06(-5.50%)
May 06, 2022 150.55 150.55 142.41 146.56 989,237 -4.95(-3.27%)
May 05, 2022 159.84 159.84 148.24 151.51 873,834 -10.59(-6.53%)
May 04, 2022 160.54 163.00 153.44 162.10 802,167 +1.83(+1.14%)
May 03, 2022 163.29 163.29 157.46 160.27 602,937 -2.27(-1.40%)
May 02, 2022 156.67 162.66 154.75 162.54 886,771 +5.44(+3.46%)
Apr 29, 2022 166.00 167.34 156.78 157.10 710,951 -9.97(-5.97%)
Apr 28, 2022 163.00 169.57 159.37 167.07 775,240 +6.44(+4.01%)
Apr 27, 2022 161.58 165.35 159.03 160.63 661,120 -1.45(-0.89%)
Apr 26, 2022 167.27 167.80 160.89 162.08 863,785 -7.56(-4.46%)
Apr 25, 2022 166.82 170.49 164.20 169.64 845,745 +0.58(+0.34%)
Apr 22, 2022 175.40 176.56 168.90 169.06 746,147 -7.73(-4.37%)
Apr 21, 2022 185.20 186.10 175.80 176.79 774,142 -7.17(-3.90%)
Apr 20, 2022 183.27 184.91 179.76 183.96 881,597 +1.59(+0.87%)
Apr 19, 2022 175.68 183.04 175.44 182.37 1,142,534 +5.37(+3.03%)
Apr 18, 2022 178.72 179.98 175.07 177.00 1,186,801 -2.54(-1.41%)
Apr 14, 2022 180.05 183.40 177.19 179.54 772,788 -1.38(-0.76%)
Apr 13, 2022 176.97 182.96 176.10 180.92 1,018,412 +4.20(+2.38%)
Apr 12, 2022 176.13 181.21 174.32 176.72 1,196,585 +2.77(+1.59%)
Apr 11, 2022 169.45 175.99 168.02 173.95 1,105,905 +3.67(+2.16%)
Apr 08, 2022 167.42 172.77 164.49 170.28 983,244 +2.21(+1.31%)
Apr 07, 2022 165.06 168.80 162.67 168.07 810,775 +1.81(+1.09%)
Apr 06, 2022 163.25 167.15 158.26 166.26 825,158 +0.52(+0.31%)
Apr 05, 2022 167.37 168.74 163.16 165.74 749,930 -2.53(-1.50%)
Apr 04, 2022 162.80 169.60 162.16 168.27 868,897 +5.59(+3.44%)
Apr 01, 2022 160.53 167.72 160.37 162.68 1,159,338 +4.31(+2.72%)
Mar 31, 2022 161.31 164.39 158.12 158.37 1,926,746 -1.83(-1.14%)
Mar 30, 2022 162.00 171.23 159.51 160.20 2,845,346 -11.19(-6.53%)
Mar 29, 2022 168.82 176.15 167.66 171.39 1,585,262 +6.06(+3.67%)
Mar 28, 2022 162.97 165.61 159.62 165.33 920,252 +2.94(+1.81%)
Mar 25, 2022 166.43 166.43 160.48 162.39 613,880 -2.37(-1.44%)
Mar 24, 2022 163.41 165.06 160.99 164.76 489,749 +1.72(+1.05%)
Mar 23, 2022 164.49 167.35 162.19 163.04 660,330 -3.70(-2.22%)
Mar 22, 2022 164.00 167.69 164.00 166.74 832,502 +3.40(+2.08%)
Mar 21, 2022 165.24 165.67 160.32 163.34 727,916 -0.83(-0.51%)
Mar 18, 2022 160.44 165.16 160.44 164.17 782,485 +0.76(+0.47%)
Mar 17, 2022 157.06 163.60 156.08 163.41 644,281 +4.40(+2.77%)
Mar 16, 2022 156.08 161.97 152.73 159.01 610,898 +5.06(+3.29%)
Mar 15, 2022 150.38 154.74 150.00 153.95 756,623 +5.15(+3.46%)
Mar 14, 2022 154.37 155.96 147.73 148.80 735,142 -4.62(-3.01%)
Mar 11, 2022 162.07 162.18 153.22 153.42 727,450 -6.59(-4.12%)
Mar 10, 2022 155.96 160.47 154.20 160.01 542,975 +2.35(+1.49%)
Mar 09, 2022 154.74 159.69 153.86 157.66 603,273 +8.38(+5.61%)
Mar 08, 2022 144.62 154.85 143.44 149.28 670,140 +4.11(+2.83%)
Mar 07, 2022 154.25 155.16 145.05 145.17 1,153,641 -4.49(-3.00%)
Mar 04, 2022 157.34 157.59 148.56 149.66 1,280,983 -8.16(-5.17%)
Mar 03, 2022 164.90 166.25 156.62 157.82 695,983 -7.85(-4.74%)
Mar 02, 2022 158.71 168.04 157.59 165.67 804,025 +7.48(+4.73%)
Mar 01, 2022 167.65 167.66 157.79 158.19 1,112,649 -5.42(-3.31%)
Feb 28, 2022 164.98 166.99 161.16 163.61 682,172 -2.95(-1.77%)
Feb 25, 2022 163.01 167.20 158.86 166.56 825,129 +5.19(+3.22%)
Feb 24, 2022 148.61 162.13 147.14 161.37 1,082,222 +6.39(+4.12%)
Feb 23, 2022 160.63 161.92 154.53 154.98 599,528 -4.66(-2.92%)
Feb 22, 2022 165.74 169.06 158.74 159.64 728,898 -6.66(-4.00%)
Feb 18, 2022 166.30 0 +3.95(+2.43%)
Feb 17, 2022 168.78 169.93 161.53 162.35 685,654 -7.57(-4.46%)
Feb 16, 2022 168.51 170.40 165.78 169.92 674,567 -0.20(-0.12%)
Feb 15, 2022 169.89 171.77 165.74 170.12 543,683 +3.49(+2.09%)
Feb 14, 2022 167.81 170.51 165.16 166.63 732,166 -1.86(-1.10%)
Feb 11, 2022 172.32 173.89 167.85 168.49 518,773 -4.09(-2.37%)
Feb 10, 2022 175.30 179.92 171.32 172.58 726,627 -5.18(-2.91%)
Feb 09, 2022 172.95 178.22 172.95 177.76 490,331 +6.37(+3.72%)
Feb 08, 2022 168.89 172.46 166.84 171.39 443,234 +1.04(+0.61%)
Feb 07, 2022 171.36 174.06 169.57 170.35 696,505 -1.30(-0.76%)
Feb 04, 2022 167.70 173.98 164.03 171.65 916,204 +4.66(+2.79%)
Feb 03, 2022 164.86 172.44 166.99 798,493 -1.44(-0.85%)
Feb 02, 2022 172.42 173.06 167.46 168.43 686,778 -2.31(-1.35%)
Feb 01, 2022 163.58 171.30 163.03 170.74 1,666,287 +6.74(+4.11%)
Jan 31, 2022 158.18 165.44 164.00 927,214 +5.16(+3.25%)
Jan 28, 2022 154.95 158.84 151.01 158.84 723,460 +4.44(+2.88%)
Jan 27, 2022 158.00 162.61 153.40 154.40 610,971 -1.26(-0.81%)
Jan 26, 2022 167.22 167.22 153.62 155.66 980,565 -6.94(-4.27%)
Jan 25, 2022 165.17 169.70 162.15 162.60 1,268,068 -7.14(-4.21%)
Jan 24, 2022 155.73 170.28 152.07 169.74 1,535,756 +10.67(+6.71%)
Jan 21, 2022 160.52 164.58 156.53 159.07 925,657 -3.64(-2.24%)
Jan 20, 2022 170.44 173.90 162.04 162.71 973,718 -5.96(-3.53%)
Jan 19, 2022 171.06 173.53 166.64 168.67 1,007,147 -2.51(-1.47%)
Jan 18, 2022 170.00 172.06 167.58 171.18 674,302 -2.13(-1.23%)
Jan 14, 2022 173.31 0 -3.17(-1.80%)
Jan 13, 2022 182.43 182.90 175.86 176.48 664,248 -3.80(-2.11%)
Jan 12, 2022 180.93 186.23 180.16 180.28 569,608 -0.84(-0.46%)
Jan 11, 2022 179.46 183.97 176.64 181.12 707,989 +1.39(+0.77%)
Jan 10, 2022 180.45 181.59 167.35 179.73 1,984,959 -6.48(-3.48%)
Jan 07, 2022 192.95 194.29 185.66 186.21 810,872 -6.69(-3.47%)
Jan 06, 2022 191.00 194.42 187.68 192.90 734,175 +1.90(+0.99%)
Jan 05, 2022 202.94 203.78 189.74 191.00 834,665 -12.89(-6.32%)
Jan 04, 2022 206.55 208.03 202.72 203.89 538,857 -3.82(-1.84%)
Jan 03, 2022 209.71 214.50 205.32 207.71 632,329 +0.82(+0.40%)
Dec 31, 2021 206.24 208.05 203.31 206.89 476,602 +0.53(+0.26%)
Dec 30, 2021 205.45 209.78 205.20 206.36 453,444 +0.18(+0.09%)
Dec 29, 2021 195.81 208.47 195.38 206.18 677,553 +9.71(+4.94%)
Dec 28, 2021 196.73 200.54 195.41 196.47 432,184 -0.49(-0.25%)
Dec 27, 2021 195.45 199.00 194.19 196.96 517,005 +3.40(+1.76%)
Dec 23, 2021 193.22 195.73 191.65 193.56 969,358 +3.62(+1.91%)
Dec 22, 2021 186.92 190.34 185.23 189.94 803,512 +3.40(+1.82%)
Dec 21, 2021 182.65 186.99 181.50 186.54 555,745 +5.97(+3.31%)
Dec 20, 2021 178.41 181.06 174.06 180.57 673,990 -1.83(-1.00%)
Dec 17, 2021 181.91 184.47 178.46 182.40 839,490 -0.29(-0.16%)
Dec 16, 2021 191.20 191.48 181.25 182.69 530,617 -7.01(-3.70%)
Dec 15, 2021 187.70 190.44 182.39 189.70 675,337 +0.95(+0.50%)
Dec 14, 2021 190.49 191.80 187.11 188.75 498,528 -2.99(-1.56%)
Dec 13, 2021 200.00 201.46 188.97 191.74 813,447 -9.99(-4.95%)
Dec 10, 2021 199.04 201.87 195.58 201.73 449,648 +2.76(+1.39%)
Dec 09, 2021 204.24 207.00 198.75 198.97 507,596 -6.20(-3.02%)
Dec 08, 2021 200.90 205.75 198.60 205.17 594,674 +4.44(+2.21%)
Dec 07, 2021 198.94 204.00 198.92 200.73 471,637 +5.67(+2.91%)
Dec 06, 2021 193.86 197.24 189.22 195.06 655,294 +2.61(+1.36%)
Dec 03, 2021 199.54 201.43 190.58 192.45 750,946 -6.23(-3.14%)
Dec 02, 2021 206.01 206.01 188.00 198.68 2,029,143 +9.49(+5.02%)
Dec 01, 2021 205.97 207.75 187.23 189.19 1,254,014 -14.25(-7.00%)
Nov 30, 2021 205.12 207.09 200.68 203.44 659,711 -3.67(-1.77%)
Nov 29, 2021 207.94 210.71 204.74 207.11 579,117 +2.37(+1.16%)
Nov 26, 2021 205.09 207.39 203.71 204.74 419,489 -5.15(-2.45%)
Nov 24, 2021 208.48 210.87 203.57 209.89 331,516 -1.72(-0.81%)
Nov 23, 2021 215.10 215.89 206.58 211.61 672,027 -4.87(-2.25%)
Nov 22, 2021 217.00 220.14 212.03 216.48 456,578 +1.12(+0.52%)
Nov 19, 2021 215.40 218.01 214.09 215.36 354,516 -2.14(-0.98%)
Nov 18, 2021 214.74 217.90 217.08 217.50 266,606 +5.52(+2.60%)
Nov 17, 2021 218.29 218.29 210.76 211.98 534,108 -6.78(-3.10%)
Nov 16, 2021 212.23 221.00 212.23 218.76 403,653 +7.11(+3.36%)
Nov 15, 2021 211.33 214.48 209.94 211.65 354,010 +2.74(+1.31%)
Nov 12, 2021 208.53 210.86 205.69 208.91 402,465 +1.79(+0.86%)
Nov 11, 2021 210.63 212.51 206.59 207.12 397,206 -2.98(-1.42%)
Nov 10, 2021 213.36 210.10 336,003 -3.57(-1.67%)
Nov 09, 2021 213.00 216.00 210.99 213.67 430,762 +2.22(+1.05%)
Nov 08, 2021 210.50 212.45 207.22 211.45 371,336 +1.45(+0.69%)
Nov 05, 2021 209.26 211.57 205.69 210.00 589,047 +2.42(+1.17%)
Nov 04, 2021 204.60 212.34 203.93 207.58 763,364 +3.52(+1.72%)
Nov 03, 2021 201.84 206.27 201.54 204.06 629,422 +2.67(+1.33%)
Nov 02, 2021 199.21 202.47 197.13 201.39 470,538 +2.47(+1.24%)
Nov 01, 2021 197.50 200.45 197.30 198.92 457,182 +1.62(+0.82%)
Oct 29, 2021 192.06 199.49 192.06 197.30 515,230 +3.36(+1.73%)
Oct 28, 2021 193.00 195.00 191.90 193.94 283,581 +1.68(+0.87%)
Oct 27, 2021 195.50 195.60 191.20 192.26 289,586 -1.65(-0.85%)
Oct 26, 2021 196.30 193.91 308,458 -1.94(-0.99%)
Oct 25, 2021 193.81 195.85 460,809 +3.11(+1.61%)
Oct 22, 2021 192.77 193.76 190.55 192.74 367,978 +0.39(+0.20%)
Oct 21, 2021 187.74 192.77 187.00 192.35 353,574 +5.17(+2.76%)
Oct 20, 2021 188.17 190.71 186.98 187.18 501,905 -1.31(-0.69%)
Oct 19, 2021 192.40 192.47 186.96 188.49 881,935 -3.73(-1.94%)
Oct 18, 2021 189.97 194.63 188.96 192.22 519,951 +2.16(+1.14%)
Oct 15, 2021 189.70 192.67 187.16 190.06 742,886 +2.28(+1.21%)
Oct 14, 2021 182.72 188.40 180.72 187.78 553,385 +6.51(+3.59%)
Oct 13, 2021 180.11 182.38 179.76 181.27 362,461 +1.28(+0.71%)
Oct 12, 2021 183.68 184.57 179.11 179.99 603,635 -1.87(-1.03%)
Oct 11, 2021 185.82 187.38 181.84 181.86 506,120 -4.01(-2.16%)
Oct 08, 2021 186.02 188.16 184.10 185.87 647,948 -0.44(-0.24%)
Oct 07, 2021 186.10 188.78 182.78 186.31 1,490,066 +10.56(+6.01%)
Oct 06, 2021 165.96 176.19 165.25 175.75 1,106,657 +8.80(+5.27%)
Oct 05, 2021 170.36 172.00 166.18 166.95 945,943 -3.68(-2.16%)
Oct 04, 2021 173.13 173.48 169.20 170.63 680,215 -3.02(-1.74%)
Oct 01, 2021 177.45 177.45 172.77 173.65 972,208 -3.16(-1.79%)
Sep 30, 2021 184.30 184.30 176.61 176.81 808,858 -9.19(-4.94%)
Sep 29, 2021 188.49 189.93 184.53 186.00 380,440 -0.95(-0.51%)
Sep 28, 2021 192.39 193.54 186.65 186.95 610,910 -7.84(-4.02%)
Sep 27, 2021 193.25 197.89 192.58 194.79 673,389 +1.40(+0.72%)
Sep 24, 2021 189.14 193.72 187.60 193.39 562,839 +2.35(+1.23%)
Sep 23, 2021 193.49 195.67 190.77 191.04 597,696 -0.66(-0.34%)
Sep 22, 2021 186.65 192.41 184.80 191.70 808,170 +5.61(+3.01%)
Sep 21, 2021 189.87 190.49 185.19 186.09 422,492 -2.14(-1.14%)
Sep 20, 2021 188.68 190.93 186.00 188.23 570,040 -3.54(-1.85%)
Sep 17, 2021 187.39 192.71 186.67 191.77 1,620,527 +5.05(+2.70%)
Sep 16, 2021 184.55 187.55 182.30 186.72 492,499 +2.66(+1.45%)
Sep 15, 2021 184.02 184.91 182.80 184.06 514,854 -0.73(-0.40%)
Sep 14, 2021 187.15 187.15 182.11 184.79 452,539 -0.90(-0.48%)
Sep 13, 2021 187.01 190.30 184.61 185.69 771,999 -0.59(-0.32%)
Sep 10, 2021 184.70 189.49 184.15 186.28 850,417 +2.08(+1.13%)
Sep 09, 2021 182.20 187.00 180.66 184.20 720,884 +2.12(+1.16%)
Sep 08, 2021 183.21 183.89 178.20 182.08 1,195,108 -2.54(-1.38%)
Sep 07, 2021 192.19 192.19 183.80 184.62 1,318,362 -8.94(-4.62%)
Sep 03, 2021 186.20 194.00 185.19 193.56 1,734,962 +5.62(+2.99%)
Sep 02, 2021 202.00 202.00 185.72 187.94 5,301,357 -28.11(-13.01%)
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.