Skip to main content

Sea Ltd ADR (NY: SE )

54.26 +0.81 (+1.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 139.48 151.69 150.31 9,615,433 +13.69(+10.02%)
Jan 28, 2022 125.35 137.15 119.41 136.62 15,080,024 +8.34(+6.50%)
Jan 27, 2022 137.00 140.80 127.91 128.28 11,015,048 -7.33(-5.41%)
Jan 26, 2022 149.79 151.66 133.15 135.61 10,456,255 -9.31(-6.42%)
Jan 25, 2022 143.47 149.34 139.25 144.92 8,981,136 -4.40(-2.95%)
Jan 24, 2022 146.10 149.79 132.00 149.32 18,245,292 -5.09(-3.30%)
Jan 21, 2022 169.27 169.68 153.21 154.41 11,606,523 -15.65(-9.20%)
Jan 20, 2022 172.00 180.61 169.53 170.06 6,376,882 +2.23(+1.33%)
Jan 19, 2022 169.08 174.38 166.84 167.83 6,099,358 -2.65(-1.55%)
Jan 18, 2022 173.00 177.15 166.30 170.48 9,457,822 -4.55(-2.60%)
Jan 14, 2022 175.03 0 -5.52(-3.06%)
Jan 13, 2022 200.49 200.65 180.00 180.55 7,635,216 -20.05(-10.00%)
Jan 12, 2022 203.29 206.21 195.66 200.60 6,949,215 +2.74(+1.38%)
Jan 11, 2022 187.17 203.56 186.00 197.86 8,464,695 +10.76(+5.75%)
Jan 10, 2022 183.80 187.97 168.00 187.10 12,036,337 +0.00(+0.00%)
Jan 07, 2022 193.25 198.22 186.74 187.10 7,101,312 -5.66(-2.94%)
Jan 06, 2022 183.50 195.80 177.97 192.76 11,277,761 +8.04(+4.35%)
Jan 05, 2022 190.32 198.95 179.72 184.72 17,686,390 -13.12(-6.63%)
Jan 04, 2022 206.20 207.07 194.00 197.84 19,413,804 -25.47(-11.41%)
Jan 03, 2022 230.71 231.21 217.55 223.31 3,547,474 -0.40(-0.18%)
Dec 31, 2021 224.00 227.43 219.59 223.71 2,369,524 -0.60(-0.27%)
Dec 30, 2021 214.40 227.59 214.40 224.31 3,787,419 +10.40(+4.86%)
Dec 29, 2021 216.01 217.40 210.86 213.91 1,926,496 -2.98(-1.37%)
Dec 28, 2021 219.17 223.38 216.27 216.89 2,569,323 -2.71(-1.23%)
Dec 27, 2021 224.58 226.46 217.51 219.60 2,376,969 -2.45(-1.10%)
Dec 23, 2021 222.10 224.68 215.56 222.05 2,624,983 -0.83(-0.37%)
Dec 22, 2021 224.22 228.00 219.01 222.88 3,407,067 -5.05(-2.22%)
Dec 21, 2021 211.41 228.79 210.59 227.93 7,458,021 +22.25(+10.82%)
Dec 20, 2021 205.00 210.24 202.58 205.68 4,704,270 -7.12(-3.35%)
Dec 17, 2021 206.52 214.17 201.13 212.80 9,214,521 -1.72(-0.80%)
Dec 16, 2021 232.00 232.59 207.49 214.52 6,106,717 -11.98(-5.29%)
Dec 15, 2021 224.33 228.60 213.10 226.50 6,094,275 +1.78(+0.79%)
Dec 14, 2021 224.08 226.29 218.89 224.72 5,051,192 -6.32(-2.74%)
Dec 13, 2021 232.22 241.22 226.62 231.04 5,872,060 -6.90(-2.90%)
Dec 10, 2021 252.37 256.80 233.26 237.94 7,211,786 -16.86(-6.62%)
Dec 09, 2021 263.50 267.58 250.00 254.80 3,939,939 -8.21(-3.12%)
Dec 08, 2021 256.04 265.31 249.40 263.01 4,688,661 +10.87(+4.31%)
Dec 07, 2021 257.00 263.43 248.53 252.14 5,365,853 +5.27(+2.13%)
Dec 06, 2021 248.44 251.70 235.53 246.87 6,118,205 -6.57(-2.59%)
Dec 03, 2021 256.21 256.47 242.65 253.44 7,004,669 -7.67(-2.94%)
Dec 02, 2021 261.99 265.99 251.95 261.11 7,256,563 -0.70(-0.27%)
Dec 01, 2021 287.38 294.00 260.39 261.81 8,562,729 -26.26(-9.12%)
Nov 30, 2021 295.00 301.35 281.53 288.07 15,546,576 -9.89(-3.32%)
Nov 29, 2021 302.67 307.86 289.60 297.96 4,506,564 +1.14(+0.38%)
Nov 26, 2021 290.00 301.04 289.51 296.82 3,854,133 +7.23(+2.50%)
Nov 24, 2021 282.60 292.91 278.44 289.59 5,139,498 +2.07(+0.72%)
Nov 23, 2021 295.00 297.67 272.58 287.52 9,765,505 -11.61(-3.88%)
Nov 22, 2021 309.00 312.83 291.00 299.13 7,043,116 -10.86(-3.50%)
Nov 19, 2021 311.47 317.30 307.76 309.99 3,410,776 -0.75(-0.24%)
Nov 18, 2021 316.00 311.65 309.25 310.74 4,001,337 -3.67(-1.17%)
Nov 17, 2021 323.21 324.00 296.29 314.41 10,801,155 -15.50(-4.70%)
Nov 16, 2021 350.30 355.99 323.10 329.91 8,342,477 -13.11(-3.82%)
Nov 15, 2021 345.00 354.00 337.00 343.02 3,825,012 +1.73(+0.51%)
Nov 12, 2021 340.00 344.57 333.00 341.29 2,898,664 +7.99(+2.40%)
Nov 11, 2021 337.75 339.95 330.19 333.30 2,862,418 -2.00(-0.60%)
Nov 10, 2021 338.90 335.30 2,968,697 -5.61(-1.65%)
Nov 09, 2021 348.90 349.92 338.13 340.91 3,444,437 -3.18(-0.92%)
Nov 08, 2021 358.41 363.81 338.73 344.09 3,459,146 -13.69(-3.83%)
Nov 05, 2021 360.28 361.50 355.00 357.78 2,168,372 +0.83(+0.23%)
Nov 04, 2021 357.00 361.22 350.41 356.95 1,999,604 +3.29(+0.93%)
Nov 03, 2021 362.00 366.32 351.19 353.66 1,548,282 -6.57(-1.82%)
Nov 02, 2021 354.00 361.14 353.90 360.23 1,992,657 +6.19(+1.75%)
Nov 01, 2021 345.02 354.89 351.07 354.04 3,203,077 +10.47(+3.05%)
Oct 29, 2021 349.32 349.32 341.00 343.57 2,518,306 -9.16(-2.60%)
Oct 28, 2021 347.77 353.22 341.26 352.73 2,759,997 +12.56(+3.69%)
Oct 27, 2021 343.91 349.15 338.00 340.17 2,116,020 -3.40(-0.99%)
Oct 26, 2021 354.01 343.57 2,561,427 -4.75(-1.36%)
Oct 25, 2021 354.59 354.92 335.44 348.32 4,416,905 -6.98(-1.96%)
Oct 22, 2021 362.80 364.87 352.13 355.30 3,106,660 -8.00(-2.20%)
Oct 21, 2021 361.00 367.43 360.00 363.30 1,467,666 +2.70(+0.75%)
Oct 20, 2021 370.00 371.64 356.58 360.60 2,257,997 -6.39(-1.74%)
Oct 19, 2021 360.69 372.70 360.52 366.99 2,572,385 +9.90(+2.77%)
Oct 18, 2021 353.75 361.63 352.23 357.09 2,196,968 +2.59(+0.73%)
Oct 15, 2021 348.83 357.48 347.11 354.50 2,606,713 +9.13(+2.64%)
Oct 14, 2021 354.12 354.65 344.88 345.37 3,053,121 -3.98(-1.14%)
Oct 13, 2021 325.10 351.68 324.50 349.35 5,909,064 +24.45(+7.53%)
Oct 12, 2021 319.70 330.02 315.58 324.90 2,093,435 +8.83(+2.79%)
Oct 11, 2021 320.00 326.25 315.58 316.07 1,302,970 -7.21(-2.23%)
Oct 08, 2021 329.80 332.56 322.00 323.28 1,775,491 -0.97(-0.30%)
Oct 07, 2021 322.93 332.40 322.52 324.25 2,527,635 +8.91(+2.83%)
Oct 06, 2021 316.11 321.00 312.51 315.34 1,999,561 -5.60(-1.74%)
Oct 05, 2021 316.53 324.44 313.50 320.94 2,600,471 +3.04(+0.96%)
Oct 04, 2021 317.28 317.95 308.78 317.90 2,518,699 -1.66(-0.52%)
Oct 01, 2021 313.88 320.11 308.56 319.56 2,424,566 +0.83(+0.26%)
Sep 30, 2021 314.79 324.90 314.41 318.73 3,737,589 +6.95(+2.23%)
Sep 29, 2021 320.00 322.84 311.18 311.78 3,860,647 -4.94(-1.56%)
Sep 28, 2021 332.30 332.38 313.81 316.72 4,727,089 -19.54(-5.81%)
Sep 27, 2021 340.64 340.64 330.51 336.26 3,037,361 -4.15(-1.22%)
Sep 24, 2021 339.00 344.64 335.51 340.41 2,620,057 -2.31(-0.67%)
Sep 23, 2021 343.79 343.87 336.53 342.72 1,971,702 +5.41(+1.60%)
Sep 22, 2021 329.11 338.90 327.39 337.31 2,056,541 +7.92(+2.40%)
Sep 21, 2021 334.87 336.42 328.50 329.39 2,427,442 -0.23(-0.07%)
Sep 20, 2021 327.48 335.50 321.19 329.62 4,899,898 -10.19(-3.00%)
Sep 17, 2021 345.00 347.44 334.94 339.81 3,363,213 -3.10(-0.90%)
Sep 16, 2021 336.10 343.35 334.12 342.91 3,989,609 +5.29(+1.57%)
Sep 15, 2021 336.00 338.44 330.70 337.62 2,821,246 +4.07(+1.22%)
Sep 14, 2021 323.69 334.91 323.69 333.55 3,693,389 +10.49(+3.25%)
Sep 13, 2021 327.70 329.72 315.53 323.06 4,715,115 -2.44(-0.75%)
Sep 10, 2021 330.50 337.54 323.62 325.50 9,759,022 +2.90(+0.90%)
Sep 09, 2021 326.49 331.91 317.31 322.60 9,805,480 -21.20(-6.17%)
Sep 08, 2021 348.00 349.19 342.03 343.80 3,733,697 -7.22(-2.06%)
Sep 07, 2021 357.53 359.84 350.11 351.02 3,456,923 -2.34(-0.66%)
Sep 03, 2021 338.15 353.88 337.13 353.36 2,904,373 +14.36(+4.24%)
Sep 02, 2021 342.91 343.99 334.24 339.00 2,405,938 -1.08(-0.32%)
Sep 01, 2021 340.00 349.22 338.99 340.08 4,196,614 +1.76(+0.52%)
Aug 31, 2021 338.00 344.77 330.27 338.32 11,631,650 +6.50(+1.96%)
Aug 30, 2021 325.00 337.50 324.04 331.82 3,579,586 +10.79(+3.36%)
Aug 27, 2021 319.85 325.63 317.02 321.03 2,903,135 -0.74(-0.23%)
Aug 26, 2021 316.27 322.81 313.05 321.77 2,741,332 +1.68(+0.52%)
Aug 25, 2021 314.43 320.78 312.20 320.09 2,232,452 +8.09(+2.59%)
Aug 24, 2021 319.99 321.53 310.87 312.00 2,272,157 -3.23(-1.02%)
Aug 23, 2021 311.94 316.44 306.23 315.23 3,228,176 +5.90(+1.91%)
Aug 20, 2021 316.99 321.99 308.53 309.33 4,813,204 -11.79(-3.67%)
Aug 19, 2021 309.95 328.35 309.95 321.12 5,106,267 +2.51(+0.79%)
Aug 18, 2021 311.41 326.79 305.50 318.61 4,935,421 +10.34(+3.35%)
Aug 17, 2021 296.02 317.25 288.17 308.27 7,334,011 +17.78(+6.12%)
Aug 16, 2021 305.00 305.00 285.75 290.49 3,719,853 -16.22(-5.29%)
Aug 13, 2021 305.13 315.00 303.35 306.71 1,887,606 +0.47(+0.15%)
Aug 12, 2021 302.53 308.53 295.64 306.24 2,291,897 +9.24(+3.11%)
Aug 11, 2021 302.36 304.99 292.60 297.00 1,598,490 +0.05(+0.02%)
Aug 10, 2021 308.82 310.20 295.87 296.95 1,904,708 -10.19(-3.32%)
Aug 09, 2021 303.23 311.43 298.42 307.14 2,446,983 +4.42(+1.46%)
Aug 06, 2021 304.99 304.99 296.50 302.72 2,688,979 -1.28(-0.42%)
Aug 05, 2021 291.91 307.49 291.91 304.00 4,666,019 +10.49(+3.57%)
Aug 04, 2021 284.90 293.97 283.92 293.51 2,652,537 +10.54(+3.72%)
Aug 03, 2021 282.24 283.25 277.24 282.97 1,444,490 +1.68(+0.60%)
Aug 02, 2021 279.80 286.52 276.41 281.29 1,683,105 +5.13(+1.86%)
Jul 30, 2021 278.69 285.98 273.11 276.16 2,288,766 -8.85(-3.11%)
Jul 29, 2021 283.02 289.44 281.00 285.01 2,417,844 +9.47(+3.44%)
Jul 28, 2021 274.00 276.38 264.97 275.54 4,301,967 +4.62(+1.71%)
Jul 27, 2021 276.39 280.30 255.75 270.92 7,945,058 -18.80(-6.49%)
Jul 26, 2021 294.68 295.38 284.82 289.72 2,392,952 -7.95(-2.67%)
Jul 23, 2021 294.07 300.00 292.09 297.67 2,668,331 +3.88(+1.32%)
Jul 22, 2021 293.66 298.46 290.16 293.79 1,914,687 -0.13(-0.04%)
Jul 21, 2021 278.84 295.50 277.19 293.92 2,828,232 +14.28(+5.11%)
Jul 20, 2021 275.99 282.60 270.74 279.64 1,946,435 +6.80(+2.49%)
Jul 19, 2021 260.13 274.67 260.00 272.84 1,842,303 +5.24(+1.96%)
Jul 16, 2021 271.37 271.87 264.52 267.60 1,517,900 -1.23(-0.46%)
Jul 15, 2021 272.20 276.84 264.96 268.83 2,110,510 -6.75(-2.45%)
Jul 14, 2021 285.00 288.43 274.22 275.58 1,910,207 -5.36(-1.91%)
Jul 13, 2021 278.73 286.60 276.24 280.94 2,128,044 +5.08(+1.84%)
Jul 12, 2021 277.92 281.45 272.60 275.86 1,098,512 +0.16(+0.06%)
Jul 09, 2021 268.38 278.12 267.92 275.70 1,969,850 +8.70(+3.26%)
Jul 08, 2021 254.81 268.58 253.03 267.00 3,078,805 -0.86(-0.32%)
Jul 07, 2021 276.25 277.20 264.36 267.86 2,791,582 -7.82(-2.84%)
Jul 06, 2021 275.00 279.23 271.56 275.68 2,521,785 +1.98(+0.72%)
Jul 02, 2021 273.91 279.65 273.01 273.70 1,874,274 +1.39(+0.51%)
Jul 01, 2021 274.60 278.98 269.77 272.31 2,947,095 -2.29(-0.83%)
Jun 30, 2021 288.02 289.98 274.44 274.60 4,926,169 -12.59(-4.38%)
Jun 29, 2021 282.00 287.39 276.51 287.19 3,090,823 +6.07(+2.16%)
Jun 28, 2021 284.54 287.81 281.12 281.12 2,472,926 -2.23(-0.79%)
Jun 25, 2021 290.01 292.65 282.85 283.35 3,565,585 -6.07(-2.10%)
Jun 24, 2021 285.72 297.75 284.05 289.42 4,059,840 +8.54(+3.04%)
Jun 23, 2021 283.50 286.00 279.66 280.88 2,795,659 +0.01(+0.00%)
Jun 22, 2021 281.00 282.80 276.02 280.87 1,665,512 -0.19(-0.07%)
Jun 21, 2021 279.03 281.80 272.94 281.06 1,721,334 -1.43(-0.51%)
Jun 18, 2021 284.42 286.60 280.00 282.49 2,529,882 -0.75(-0.26%)
Jun 17, 2021 273.19 285.39 273.00 283.24 4,188,790 +8.46(+3.08%)
Jun 16, 2021 270.67 276.94 269.13 274.78 2,350,081 +3.59(+1.32%)
Jun 15, 2021 280.00 280.00 264.37 271.19 2,871,105 -5.88(-2.12%)
Jun 14, 2021 278.88 282.76 275.14 277.07 2,798,670 -0.62(-0.22%)
Jun 11, 2021 272.00 278.52 270.18 277.69 3,048,512 +6.57(+2.42%)
Jun 10, 2021 268.50 272.50 266.21 271.12 3,428,446 +8.04(+3.06%)
Jun 09, 2021 265.00 269.73 262.23 263.08 2,201,070 -1.02(-0.39%)
Jun 08, 2021 260.00 270.00 256.88 264.10 3,610,704 +6.78(+2.63%)
Jun 07, 2021 256.38 258.00 253.20 257.32 1,986,467 +0.50(+0.19%)
Jun 04, 2021 252.00 260.52 251.60 256.82 1,953,389 +7.22(+2.89%)
Jun 03, 2021 256.16 257.64 248.60 249.60 2,180,635 -8.75(-3.39%)
Jun 02, 2021 256.53 261.97 255.84 258.35 1,506,511 +0.81(+0.31%)
Jun 01, 2021 257.70 262.89 253.04 257.54 2,933,908 +4.30(+1.70%)
May 28, 2021 255.51 261.34 252.01 253.24 3,174,800 -7.38(-2.83%)
May 27, 2021 247.99 261.50 241.45 260.62 6,824,710 +14.39(+5.84%)
May 26, 2021 251.80 254.27 245.89 246.23 1,987,398 -3.31(-1.33%)
May 25, 2021 256.73 258.00 249.30 249.54 2,026,018 -4.46(-1.76%)
May 24, 2021 249.50 259.07 249.50 254.00 4,249,853 +7.67(+3.11%)
May 21, 2021 246.15 250.25 242.50 246.33 4,539,861 +0.18(+0.07%)
May 20, 2021 230.74 246.75 230.59 246.15 6,233,035 +19.49(+8.60%)
May 19, 2021 219.50 226.68 218.32 226.66 3,921,033 -1.34(-0.59%)
May 18, 2021 206.75 228.11 203.96 228.00 9,602,593 +9.16(+4.19%)
May 17, 2021 216.74 221.78 213.93 218.84 3,799,852 +2.15(+0.99%)
May 14, 2021 207.32 218.28 207.32 216.69 3,488,013 +14.35(+7.09%)
May 13, 2021 217.01 217.79 200.00 202.34 5,773,239 -11.08(-5.19%)
May 12, 2021 223.38 224.86 213.37 213.42 4,469,289 -15.35(-6.71%)
May 11, 2021 212.69 229.81 212.55 228.77 5,084,851 +6.22(+2.79%)
May 10, 2021 234.99 234.99 220.66 222.55 6,590,901 -17.73(-7.38%)
May 07, 2021 242.99 248.79 238.02 240.28 2,281,404 +2.03(+0.85%)
May 06, 2021 243.00 245.38 234.20 238.25 4,643,184 -6.65(-2.72%)
May 05, 2021 245.72 250.82 242.68 244.90 2,771,553 +1.42(+0.58%)
May 04, 2021 248.99 250.66 236.50 243.48 4,442,016 -11.14(-4.38%)
May 03, 2021 256.00 259.71 252.72 254.62 2,140,916 +2.08(+0.82%)
Apr 30, 2021 255.01 259.25 252.10 252.54 2,011,500 -4.29(-1.67%)
Apr 29, 2021 269.98 270.00 255.23 256.83 2,447,711 -8.84(-3.33%)
Apr 28, 2021 268.53 270.47 263.64 265.67 1,840,794 -1.47(-0.55%)
Apr 27, 2021 272.00 278.00 267.12 267.14 2,828,877 -4.87(-1.79%)
Apr 26, 2021 259.85 272.24 258.00 272.01 3,881,268 +13.42(+5.19%)
Apr 23, 2021 250.00 259.20 249.29 258.59 2,704,900 +12.10(+4.91%)
Apr 22, 2021 245.00 251.83 243.24 246.49 2,985,462 +5.40(+2.24%)
Apr 21, 2021 230.43 242.90 228.22 241.09 2,211,585 +4.65(+1.97%)
Apr 20, 2021 252.90 252.90 232.25 236.44 3,748,103 -13.56(-5.42%)
Apr 19, 2021 249.29 261.55 247.55 250.00 4,399,625 -2.42(-0.96%)
Apr 16, 2021 254.18 254.26 247.18 252.42 1,925,600 +2.32(+0.93%)
Apr 15, 2021 248.23 254.37 245.13 250.10 3,952,615 +4.54(+1.85%)
Apr 14, 2021 247.39 251.93 242.88 245.56 2,775,257 +1.36(+0.56%)
Apr 13, 2021 245.00 250.50 239.40 244.20 2,185,433 -1.14(-0.46%)
Apr 12, 2021 247.81 250.35 240.82 245.34 2,914,814 -5.59(-2.23%)
Apr 09, 2021 253.03 253.32 248.65 250.93 2,657,600 -2.18(-0.86%)
Apr 08, 2021 250.00 258.60 249.23 253.11 3,912,225 +7.89(+3.22%)
Apr 07, 2021 243.00 249.76 242.02 245.22 3,712,636 -1.81(-0.73%)
Apr 06, 2021 237.00 250.32 235.20 247.03 4,750,327 +12.13(+5.16%)
Apr 05, 2021 239.51 240.49 230.53 234.90 2,373,108 -1.55(-0.66%)
Apr 01, 2021 228.50 240.00 228.21 236.45 4,868,500 +13.22(+5.92%)
Mar 31, 2021 218.00 228.08 217.42 223.23 4,870,827 +8.88(+4.14%)
Mar 30, 2021 203.00 217.50 199.78 214.35 5,072,324 +10.10(+4.94%)
Mar 29, 2021 208.73 210.00 199.87 204.25 4,325,597 -4.99(-2.38%)
Mar 26, 2021 205.20 213.20 201.61 209.24 5,269,900 +6.63(+3.27%)
Mar 25, 2021 190.00 204.63 189.61 202.61 6,520,087 +5.11(+2.59%)
Mar 24, 2021 218.00 218.01 196.70 197.50 7,999,211 -19.14(-8.83%)
Mar 23, 2021 220.00 223.25 214.60 216.64 3,149,208 -1.20(-0.55%)
Mar 22, 2021 218.39 222.46 215.03 217.84 3,131,682 +2.94(+1.37%)
Mar 19, 2021 211.74 218.46 209.00 214.90 3,432,900 +3.64(+1.72%)
Mar 18, 2021 216.45 218.98 209.57 211.26 5,057,150 -13.09(-5.83%)
Mar 17, 2021 226.90 229.70 214.50 224.35 6,355,321 -9.11(-3.90%)
Mar 16, 2021 234.68 242.38 228.79 233.46 3,750,106 +2.12(+0.92%)
Mar 15, 2021 227.50 231.45 223.50 231.34 3,416,417 -3.65(-1.55%)
Mar 12, 2021 230.00 235.17 222.08 234.99 4,015,300 -1.80(-0.76%)
Mar 11, 2021 230.55 239.50 226.00 236.79 6,167,492 +19.58(+9.01%)
Mar 10, 2021 226.85 232.90 214.91 217.21 6,307,765 -11.26(-4.93%)
Mar 09, 2021 222.99 229.99 216.09 228.47 5,936,331 +22.42(+10.88%)
Mar 08, 2021 227.21 231.60 204.83 206.05 8,273,203 -23.71(-10.32%)
Mar 05, 2021 228.67 231.29 209.23 229.76 9,360,500 +0.08(+0.03%)
Mar 04, 2021 239.62 246.67 218.44 229.68 11,554,568 -21.60(-8.60%)
Mar 03, 2021 256.58 260.41 246.50 251.28 5,062,541 +1.28(+0.51%)
Mar 02, 2021 270.00 276.02 246.25 250.00 7,838,085 +1.49(+0.60%)
Mar 01, 2021 250.75 252.47 244.71 248.51 4,056,109 +12.82(+5.44%)
Feb 26, 2021 235.91 242.85 225.00 235.69 4,502,500 +0.34(+0.14%)
Feb 25, 2021 248.00 250.80 232.07 235.35 4,738,231 -12.69(-5.12%)
Feb 24, 2021 253.11 254.00 240.64 248.04 4,211,246 -3.77(-1.50%)
Feb 23, 2021 240.36 255.95 229.27 251.81 7,826,715 -1.15(-0.45%)
Feb 22, 2021 272.77 273.01 250.93 252.96 6,105,693 -27.04(-9.66%)
Feb 19, 2021 271.83 280.64 270.88 280.00 3,561,200 +12.50(+4.67%)
Feb 18, 2021 263.87 268.13 255.15 267.50 3,308,315 -0.72(-0.27%)
Feb 17, 2021 275.11 275.96 264.51 268.22 3,654,207 -9.92(-3.57%)
Feb 16, 2021 281.92 285.00 275.25 278.14 3,051,794 +2.02(+0.73%)
Feb 12, 2021 270.37 277.38 268.78 276.12 2,604,600 +1.49(+0.54%)
Feb 11, 2021 273.00 277.50 268.26 274.63 2,403,026 +3.66(+1.35%)
Feb 10, 2021 277.09 281.77 265.20 270.97 4,305,324 -3.69(-1.34%)
Feb 09, 2021 266.10 278.35 266.01 274.66 3,974,966 +11.20(+4.25%)
Feb 08, 2021 258.69 269.14 258.31 263.46 3,684,589 +6.70(+2.61%)
Feb 05, 2021 244.00 258.64 242.39 256.76 3,637,700 +12.80(+5.25%)
Feb 04, 2021 244.29 245.71 237.32 243.96 2,433,975 +0.42(+0.17%)
Feb 03, 2021 244.77 246.33 239.70 243.54 3,812,939 +5.00(+2.10%)
Feb 02, 2021 235.92 241.78 231.00 238.54 3,374,364 +5.01(+2.15%)
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.