Skip to main content

Sea Ltd ADR (NY: SE )

62.06 +1.56 (+2.58%)
Streaming Delayed Price Updated: 2:23 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 62.01 64.33 61.20 62.00 5,287,525 -0.34(-0.55%)
Aug 30, 2022 62.75 63.45 60.52 62.34 5,705,899 +1.00(+1.63%)
Aug 29, 2022 62.18 64.22 61.33 61.34 7,801,452 -2.48(-3.89%)
Aug 26, 2022 68.28 68.55 62.92 63.82 6,843,365 -3.67(-5.44%)
Aug 25, 2022 67.82 68.00 65.04 67.49 5,430,218 +2.85(+4.41%)
Aug 24, 2022 62.64 67.27 62.15 64.64 8,151,894 +1.26(+1.99%)
Aug 23, 2022 63.09 64.57 62.25 63.38 8,323,732 -0.92(-1.43%)
Aug 22, 2022 65.85 66.23 64.04 64.30 8,485,543 -3.37(-4.98%)
Aug 19, 2022 68.25 69.70 66.53 67.67 11,230,122 -2.33(-3.33%)
Aug 18, 2022 72.04 72.29 67.77 70.00 14,504,226 -2.49(-3.43%)
Aug 17, 2022 74.90 75.15 69.50 72.49 21,888,444 -4.94(-6.38%)
Aug 16, 2022 87.00 87.50 75.72 77.43 25,577,762 -12.54(-13.94%)
Aug 15, 2022 88.84 92.35 86.69 89.97 6,843,055 +1.26(+1.42%)
Aug 12, 2022 88.55 89.02 86.26 88.71 5,269,424 +0.13(+0.15%)
Aug 11, 2022 89.45 93.70 87.96 88.58 6,765,125 +1.30(+1.49%)
Aug 10, 2022 86.99 87.90 84.50 87.28 4,461,322 +3.75(+4.49%)
Aug 09, 2022 84.51 85.40 82.07 83.53 3,492,531 -2.01(-2.35%)
Aug 08, 2022 88.08 89.63 84.80 85.54 5,824,108 -2.03(-2.32%)
Aug 05, 2022 84.63 89.55 83.90 87.57 5,129,193 +0.61(+0.70%)
Aug 04, 2022 86.55 88.30 84.02 86.96 6,117,232 +2.95(+3.51%)
Aug 03, 2022 81.00 84.74 80.74 84.01 4,624,691 +4.52(+5.69%)
Aug 02, 2022 74.93 80.27 74.70 79.49 3,686,959 +2.25(+2.91%)
Aug 01, 2022 75.31 78.69 74.11 77.24 4,416,491 +0.92(+1.21%)
Jul 29, 2022 76.78 78.65 75.33 76.32 4,394,211 -0.46(-0.60%)
Jul 28, 2022 75.88 78.50 74.33 76.78 3,843,923 -0.14(-0.18%)
Jul 27, 2022 73.80 77.39 72.97 76.92 4,966,183 +5.10(+7.10%)
Jul 26, 2022 74.00 74.00 71.28 71.82 3,887,512 -3.32(-4.42%)
Jul 25, 2022 77.54 77.55 74.23 75.14 3,302,659 -2.18(-2.82%)
Jul 22, 2022 82.50 82.50 75.69 77.32 4,671,331 -6.07(-7.28%)
Jul 21, 2022 78.00 84.49 78.00 83.39 7,397,453 +4.87(+6.20%)
Jul 20, 2022 73.71 78.82 72.56 78.52 7,248,825 +3.17(+4.21%)
Jul 19, 2022 71.73 76.03 70.73 75.35 6,818,183 +6.10(+8.81%)
Jul 18, 2022 71.39 72.70 68.87 69.25 4,908,909 +0.10(+0.14%)
Jul 15, 2022 68.80 69.33 66.52 69.15 2,819,672 +1.37(+2.02%)
Jul 14, 2022 69.97 70.09 67.26 67.78 3,978,274 -3.33(-4.68%)
Jul 13, 2022 68.95 73.25 68.52 71.11 4,657,407 -1.40(-1.93%)
Jul 12, 2022 72.77 74.11 70.24 72.51 2,563,345 -0.20(-0.28%)
Jul 11, 2022 75.99 76.00 71.50 72.71 4,018,180 -4.81(-6.20%)
Jul 08, 2022 75.36 79.54 74.50 77.52 5,041,884 +1.02(+1.33%)
Jul 07, 2022 75.00 77.31 73.90 76.50 5,209,150 +2.77(+3.76%)
Jul 06, 2022 74.27 75.79 71.67 73.73 4,633,272 -1.61(-2.14%)
Jul 05, 2022 67.57 76.25 66.19 75.34 5,851,591 +6.28(+9.09%)
Jul 01, 2022 66.61 70.78 66.51 69.06 4,593,150 +2.20(+3.29%)
Jun 30, 2022 68.28 68.28 65.21 66.86 6,129,529 -2.04(-2.96%)
Jun 29, 2022 71.13 71.23 68.13 68.90 5,463,703 -2.99(-4.16%)
Jun 28, 2022 76.20 78.09 71.41 71.89 4,775,155 -3.16(-4.21%)
Jun 27, 2022 81.40 81.81 74.07 75.05 6,039,805 -5.42(-6.74%)
Jun 24, 2022 79.81 81.12 77.66 80.47 5,922,336 +2.27(+2.90%)
Jun 23, 2022 71.69 78.78 69.88 78.20 6,664,897 +6.92(+9.71%)
Jun 22, 2022 69.99 73.19 69.67 71.28 3,461,284 -1.59(-2.18%)
Jun 21, 2022 72.05 75.78 71.66 72.87 4,910,925 +2.67(+3.80%)
Jun 17, 2022 70.56 72.22 67.90 70.20 6,545,002 +1.17(+1.69%)
Jun 16, 2022 69.93 72.87 67.98 69.03 5,840,279 -6.65(-8.79%)
Jun 15, 2022 71.75 77.46 71.52 75.68 5,297,144 +4.73(+6.67%)
Jun 14, 2022 71.00 73.74 68.75 70.95 5,833,070 +0.33(+0.47%)
Jun 13, 2022 71.89 73.80 69.27 70.62 7,134,180 -5.66(-7.42%)
Jun 10, 2022 79.82 80.99 74.47 76.28 5,876,366 -5.90(-7.18%)
Jun 09, 2022 86.15 86.54 81.82 82.18 6,297,375 -6.63(-7.47%)
Jun 08, 2022 87.61 89.92 87.32 88.81 9,083,486 +2.53(+2.93%)
Jun 07, 2022 80.79 87.24 80.12 86.28 7,764,678 +5.03(+6.19%)
Jun 06, 2022 81.85 85.20 80.51 81.25 5,121,784 +2.49(+3.16%)
Jun 03, 2022 80.73 82.20 78.31 78.76 4,655,302 -4.28(-5.15%)
Jun 02, 2022 78.84 84.17 78.77 83.04 5,816,311 +3.29(+4.13%)
Jun 01, 2022 82.86 83.95 77.65 79.75 6,358,061 -2.91(-3.52%)
May 31, 2022 87.02 89.74 81.33 82.66 12,990,227 -0.20(-0.24%)
May 27, 2022 80.75 84.23 80.40 82.86 6,388,293 +3.31(+4.16%)
May 26, 2022 75.47 80.80 74.48 79.55 5,816,459 +3.84(+5.07%)
May 25, 2022 72.70 77.77 71.91 75.71 8,537,114 +4.37(+6.13%)
May 24, 2022 75.17 75.50 70.61 71.34 5,970,727 -5.91(-7.65%)
May 23, 2022 78.95 80.38 76.11 77.25 6,955,058 -2.41(-3.03%)
May 20, 2022 78.86 82.46 75.35 79.66 11,149,782 +2.77(+3.60%)
May 19, 2022 73.94 79.26 72.70 76.89 9,151,759 +2.69(+3.63%)
May 18, 2022 78.29 79.55 73.27 74.20 8,859,134 -6.01(-7.49%)
May 17, 2022 79.30 83.21 75.00 80.21 21,747,210 +9.88(+14.05%)
May 16, 2022 72.20 75.33 69.33 70.33 10,928,331 -5.07(-6.72%)
May 13, 2022 64.66 76.00 64.48 75.40 17,415,544 +13.95(+22.70%)
May 12, 2022 56.41 64.19 54.06 61.45 15,845,179 +4.34(+7.60%)
May 11, 2022 63.50 64.85 56.69 57.11 14,379,791 -7.07(-11.02%)
May 10, 2022 66.52 68.75 62.00 64.18 10,369,880 -0.44(-0.68%)
May 09, 2022 72.75 72.76 62.53 64.62 17,454,436 -11.58(-15.20%)
May 06, 2022 81.41 81.90 74.00 76.20 9,516,720 -5.71(-6.97%)
May 05, 2022 87.42 87.59 79.75 81.91 7,215,940 -8.26(-9.16%)
May 04, 2022 86.04 90.38 81.50 90.17 5,375,144 +2.58(+2.95%)
May 03, 2022 86.13 90.03 85.48 87.59 3,293,936 -1.10(-1.24%)
May 02, 2022 80.28 88.86 80.13 88.69 4,874,349 +5.93(+7.17%)
Apr 29, 2022 88.29 92.18 82.45 82.76 7,659,558 -1.94(-2.29%)
Apr 28, 2022 82.53 86.08 79.67 84.70 4,756,758 +2.18(+2.64%)
Apr 27, 2022 82.98 86.35 80.88 82.52 4,720,428 -0.79(-0.95%)
Apr 26, 2022 88.50 89.01 83.15 83.31 4,754,560 -6.21(-6.94%)
Apr 25, 2022 85.50 90.42 84.03 89.52 6,841,154 +1.90(+2.17%)
Apr 22, 2022 92.64 95.79 87.20 87.62 8,016,652 -3.60(-3.95%)
Apr 21, 2022 100.61 102.25 90.31 91.22 7,376,721 -8.95(-8.93%)
Apr 20, 2022 106.80 107.60 99.18 100.17 4,604,177 -7.36(-6.84%)
Apr 19, 2022 102.46 108.83 101.01 107.53 3,526,512 +3.50(+3.36%)
Apr 18, 2022 107.26 107.67 101.83 104.03 4,014,359 -4.55(-4.19%)
Apr 14, 2022 111.64 113.13 106.65 108.58 4,317,776 -4.59(-4.06%)
Apr 13, 2022 109.54 116.60 107.50 113.17 4,335,797 +4.37(+4.02%)
Apr 12, 2022 114.91 118.49 108.03 108.80 5,328,168 -5.13(-4.50%)
Apr 11, 2022 113.80 115.37 108.30 113.93 5,168,596 -0.49(-0.43%)
Apr 08, 2022 116.00 117.35 112.95 114.42 4,714,782 -1.83(-1.57%)
Apr 07, 2022 119.31 121.99 113.18 116.25 5,105,381 -4.52(-3.74%)
Apr 06, 2022 122.89 122.90 115.67 120.77 4,608,222 -4.09(-3.28%)
Apr 05, 2022 131.37 132.64 124.04 124.86 5,565,557 -7.86(-5.92%)
Apr 04, 2022 126.00 136.43 125.06 132.72 7,808,947 +11.62(+9.60%)
Apr 01, 2022 120.99 123.62 115.88 121.10 5,216,562 +1.31(+1.09%)
Mar 31, 2022 123.20 123.49 115.16 119.79 6,526,019 -3.65(-2.96%)
Mar 30, 2022 127.98 131.40 121.64 123.44 6,766,380 -3.92(-3.08%)
Mar 29, 2022 122.24 129.48 120.18 127.36 8,083,340 +10.38(+8.87%)
Mar 28, 2022 111.91 117.96 109.67 116.98 10,354,050 +0.86(+0.74%)
Mar 25, 2022 121.22 122.80 113.65 116.12 4,892,417 -7.20(-5.84%)
Mar 24, 2022 128.48 128.51 117.55 123.32 7,329,413 -3.50(-2.76%)
Mar 23, 2022 122.59 131.37 121.41 126.82 6,428,015 +2.32(+1.86%)
Mar 22, 2022 118.80 127.50 115.22 124.50 7,782,900 +10.27(+8.99%)
Mar 21, 2022 119.07 120.99 111.54 114.23 7,511,878 -8.31(-6.78%)
Mar 18, 2022 116.01 124.66 114.31 122.54 10,544,509 +8.31(+7.27%)
Mar 17, 2022 108.88 114.64 105.36 114.23 7,131,894 +2.87(+2.58%)
Mar 16, 2022 106.10 112.15 102.20 111.36 15,224,302 +17.59(+18.76%)
Mar 15, 2022 85.35 93.83 85.01 93.77 10,170,164 +5.99(+6.82%)
Mar 14, 2022 88.96 94.11 86.79 87.78 8,434,438 -3.26(-3.58%)
Mar 11, 2022 100.50 102.23 90.44 91.04 7,668,738 -7.91(-7.99%)
Mar 10, 2022 96.19 99.71 89.64 98.95 9,069,993 -0.05(-0.05%)
Mar 09, 2022 98.40 104.25 97.65 99.00 8,702,230 +7.47(+8.16%)
Mar 08, 2022 89.37 97.00 86.35 91.53 11,625,456 +1.54(+1.71%)
Mar 07, 2022 95.76 96.04 89.05 89.99 15,450,068 -7.45(-7.65%)
Mar 04, 2022 105.34 107.77 96.19 97.44 17,409,558 -12.60(-11.45%)
Mar 03, 2022 120.79 121.30 108.82 110.04 10,400,416 -7.71(-6.55%)
Mar 02, 2022 125.14 125.49 116.12 117.75 12,795,279 -8.75(-6.92%)
Mar 01, 2022 131.99 137.20 124.30 126.50 17,495,884 -19.10(-13.12%)
Feb 28, 2022 140.97 150.98 140.39 145.60 39,131,660 +8.14(+5.92%)
Feb 25, 2022 126.11 138.77 131.13 137.46 13,408,966 +14.71(+11.98%)
Feb 24, 2022 114.93 124.58 111.50 122.75 11,041,966 +2.23(+1.85%)
Feb 23, 2022 125.73 128.58 120.25 120.52 8,034,461 -5.20(-4.14%)
Feb 22, 2022 125.60 133.74 124.92 125.72 9,006,244 -1.97(-1.54%)
Feb 18, 2022 127.69 0 -9.96(-7.24%)
Feb 17, 2022 140.00 144.28 136.48 137.65 5,537,347 -3.93(-2.78%)
Feb 16, 2022 146.75 146.98 138.77 141.58 8,256,928 -7.97(-5.33%)
Feb 15, 2022 134.01 149.80 133.27 149.55 16,827,738 +20.38(+15.78%)
Feb 14, 2022 139.09 139.70 127.08 129.17 28,389,236 -29.11(-18.39%)
Feb 11, 2022 160.80 164.13 155.76 158.28 5,256,557 -6.38(-3.87%)
Feb 10, 2022 167.20 175.36 164.25 164.66 7,495,894 -9.29(-5.34%)
Feb 09, 2022 163.00 174.00 163.00 173.95 8,623,978 +11.44(+7.04%)
Feb 08, 2022 155.25 164.24 153.53 162.51 7,268,191 +6.39(+4.09%)
Feb 07, 2022 152.01 159.58 151.81 156.12 8,298,650 +1.10(+0.71%)
Feb 04, 2022 146.99 156.06 143.13 155.02 6,176,896 +9.98(+6.88%)
Feb 03, 2022 143.60 145.04 9,370,823 -2.40(-1.63%)
Feb 02, 2022 157.53 160.00 144.35 147.44 6,897,146 -11.50(-7.24%)
Feb 01, 2022 152.24 159.21 148.60 158.94 7,289,764 +8.63(+5.74%)
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 12,027,514 +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 1,926,487 -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 4,703,840 -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 4,506,389 +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 1,971,256 +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%)
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.