Skip to main content

Shutterstock Inc (NY: SSTK )

36.05 +0.40 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 71.64 74.12 70.78 73.32 332,743 +1.35(+1.87%)
Jan 31, 2023 70.49 75.19 70.30 71.97 1,335,080 +2.84(+4.11%)
Jan 30, 2023 65.89 69.32 65.89 69.13 916,482 +2.58(+3.88%)
Jan 27, 2023 61.24 66.93 61.19 66.55 498,140 +5.21(+8.50%)
Jan 26, 2023 60.83 62.57 60.69 61.34 248,905 +1.22(+2.04%)
Jan 25, 2023 58.51 60.12 58.06 60.11 239,727 +0.72(+1.21%)
Jan 24, 2023 59.16 60.22 59.16 59.40 281,868 -0.07(-0.11%)
Jan 23, 2023 58.43 59.85 58.12 59.46 265,259 +1.13(+1.93%)
Jan 20, 2023 58.89 59.65 58.25 58.34 235,219 -0.01(-0.02%)
Jan 19, 2023 58.13 59.09 57.36 58.34 160,767 -0.34(-0.59%)
Jan 18, 2023 59.14 59.73 58.35 58.69 259,774 -0.01(-0.02%)
Jan 17, 2023 58.52 59.10 58.18 58.70 291,482 +0.25(+0.43%)
Jan 13, 2023 57.64 58.61 57.64 58.45 389,769 +0.18(+0.31%)
Jan 12, 2023 57.05 58.27 56.26 58.27 218,215 +1.33(+2.33%)
Jan 11, 2023 55.63 56.96 55.63 56.94 391,426 +1.59(+2.87%)
Jan 10, 2023 53.36 55.40 53.36 55.35 204,460 +1.47(+2.73%)
Jan 09, 2023 53.95 55.11 53.77 53.88 205,461 +0.52(+0.97%)
Jan 06, 2023 53.08 53.48 51.72 53.36 234,475 +0.78(+1.49%)
Jan 05, 2023 52.13 53.08 51.15 52.58 222,927 +0.07(+0.13%)
Jan 04, 2023 52.32 52.60 51.69 52.51 199,243 +1.15(+2.23%)
Jan 03, 2023 51.73 52.26 50.35 51.37 242,951 +0.96(+1.90%)
Dec 30, 2022 49.72 50.45 49.38 50.41 186,062 -0.07(-0.13%)
Dec 29, 2022 49.09 50.49 48.88 50.48 175,978 +1.95(+4.02%)
Dec 28, 2022 49.66 49.87 48.52 48.53 180,164 -1.17(-2.35%)
Dec 27, 2022 50.00 50.18 48.98 49.69 447,082 -0.44(-0.88%)
Dec 23, 2022 49.59 50.16 49.08 50.13 225,099 +0.25(+0.50%)
Dec 22, 2022 49.20 49.97 48.63 49.88 253,093 +0.14(+0.29%)
Dec 21, 2022 48.97 49.92 48.72 49.74 234,614 +1.21(+2.50%)
Dec 20, 2022 47.66 49.52 47.33 48.53 429,585 +0.53(+1.10%)
Dec 19, 2022 47.52 48.12 46.86 48.00 707,175 +0.47(+0.99%)
Dec 16, 2022 47.67 48.27 47.43 47.53 942,333 -0.26(-0.54%)
Dec 15, 2022 47.77 47.97 47.13 47.79 495,555 -0.75(-1.54%)
Dec 14, 2022 48.42 50.75 47.94 48.53 365,423 -0.25(-0.51%)
Dec 13, 2022 51.05 51.94 47.99 48.78 474,249 +0.22(+0.45%)
Dec 12, 2022 47.94 48.91 47.65 48.56 162,758 +0.51(+1.05%)
Dec 09, 2022 47.78 48.87 47.28 48.06 139,494 -0.20(-0.42%)
Dec 08, 2022 47.61 49.16 47.12 48.26 122,524 +1.00(+2.12%)
Dec 07, 2022 47.10 47.96 46.82 47.25 206,144 -0.13(-0.28%)
Dec 06, 2022 51.52 51.52 47.39 47.39 197,513 -4.18(-8.10%)
Dec 05, 2022 51.80 52.30 51.18 51.57 225,462 -0.50(-0.95%)
Dec 02, 2022 50.90 52.16 50.33 52.06 156,959 -0.05(-0.09%)
Dec 01, 2022 51.58 52.61 50.71 52.11 222,320 +0.65(+1.26%)
Nov 30, 2022 48.69 51.49 48.38 51.46 214,457 +3.01(+6.22%)
Nov 29, 2022 48.80 49.04 48.18 48.45 188,235 -0.05(-0.10%)
Nov 28, 2022 48.70 49.51 48.17 48.50 370,781 -1.67(-3.32%)
Nov 25, 2022 49.54 50.34 49.54 50.16 87,741 +0.16(+0.32%)
Nov 23, 2022 49.54 50.43 49.49 50.00 152,555 +0.49(+1.00%)
Nov 22, 2022 48.68 49.54 47.74 49.51 166,836 +1.00(+2.06%)
Nov 21, 2022 49.63 50.01 48.31 48.51 248,663 -1.48(-2.95%)
Nov 18, 2022 50.79 50.79 48.93 49.98 263,473 +0.29(+0.57%)
Nov 17, 2022 49.13 50.24 48.51 49.70 271,016 -0.66(-1.30%)
Nov 16, 2022 52.76 52.76 50.04 50.35 321,458 -3.00(-5.62%)
Nov 15, 2022 52.06 53.56 51.21 53.35 391,941 +3.05(+6.07%)
Nov 14, 2022 50.49 51.32 50.02 50.29 238,680 -1.01(-1.97%)
Nov 11, 2022 50.07 52.17 49.63 51.30 268,901 +1.48(+2.98%)
Nov 10, 2022 48.22 49.85 48.22 49.82 301,392 +4.10(+8.97%)
Nov 09, 2022 44.94 45.72 44.45 45.72 405,739 +0.44(+0.97%)
Nov 08, 2022 44.37 45.62 43.88 45.28 324,503 +0.85(+1.91%)
Nov 07, 2022 44.12 44.56 43.07 44.43 252,080 +0.73(+1.68%)
Nov 04, 2022 44.40 44.40 42.45 43.70 239,965 +0.05(+0.11%)
Nov 03, 2022 44.55 45.10 43.45 43.65 257,257 -1.44(-3.19%)
Nov 02, 2022 47.42 47.53 45.02 45.09 225,471 -2.47(-5.20%)
Nov 01, 2022 48.66 48.66 47.16 47.56 244,687 -0.05(-0.10%)
Oct 31, 2022 48.52 48.99 47.55 47.61 342,501 -1.47(-2.99%)
Oct 28, 2022 48.22 49.37 48.07 49.08 321,385 +1.06(+2.20%)
Oct 27, 2022 47.99 49.18 47.39 48.02 450,763 +0.30(+0.62%)
Oct 26, 2022 47.23 49.03 46.85 47.73 702,533 -0.47(-0.97%)
Oct 25, 2022 45.77 49.90 44.73 48.19 999,328 +4.59(+10.52%)
Oct 24, 2022 45.21 45.59 43.51 43.60 818,038 -2.00(-4.38%)
Oct 21, 2022 47.14 47.24 44.69 45.60 431,369 -1.98(-4.16%)
Oct 20, 2022 47.68 48.71 47.17 47.58 435,662 +0.00(+0.00%)
Oct 19, 2022 48.52 49.19 47.40 47.58 454,820 -1.49(-3.04%)
Oct 18, 2022 51.16 51.39 48.45 49.08 341,149 -0.83(-1.66%)
Oct 17, 2022 47.31 50.25 47.30 49.90 436,670 +3.70(+8.01%)
Oct 14, 2022 49.83 49.83 46.18 46.20 231,170 -2.75(-5.62%)
Oct 13, 2022 46.87 49.25 46.15 48.95 276,937 +0.63(+1.30%)
Oct 12, 2022 48.24 48.45 47.19 48.33 214,633 +0.16(+0.34%)
Oct 11, 2022 47.15 48.49 45.98 48.16 286,415 +0.61(+1.28%)
Oct 10, 2022 48.44 48.44 47.43 47.55 243,596 -0.64(-1.32%)
Oct 07, 2022 49.16 49.43 47.67 48.19 242,055 -1.82(-3.63%)
Oct 06, 2022 50.12 50.99 49.60 50.01 175,847 -0.15(-0.30%)
Oct 05, 2022 49.64 50.29 49.12 50.16 247,481 -0.12(-0.25%)
Oct 04, 2022 50.03 50.94 49.73 50.29 396,105 +1.52(+3.12%)
Oct 03, 2022 48.19 49.01 47.48 48.76 300,421 +1.02(+2.13%)
Sep 30, 2022 47.65 48.69 47.40 47.74 379,788 +0.11(+0.24%)
Sep 29, 2022 47.57 47.77 46.90 47.63 306,049 -0.89(-1.82%)
Sep 28, 2022 46.98 48.88 46.98 48.52 579,645 +1.67(+3.55%)
Sep 27, 2022 47.45 48.36 46.29 46.85 413,584 -0.01(-0.02%)
Sep 26, 2022 47.08 48.31 46.81 46.86 435,885 -0.56(-1.18%)
Sep 23, 2022 46.76 47.62 46.76 47.42 596,032 +0.16(+0.34%)
Sep 22, 2022 48.60 48.72 47.22 47.26 291,160 -1.66(-3.39%)
Sep 21, 2022 50.52 50.74 48.90 48.91 258,594 -1.21(-2.41%)
Sep 20, 2022 50.66 51.28 50.04 50.12 527,063 -1.24(-2.41%)
Sep 19, 2022 51.58 52.03 50.49 51.36 261,038 -0.61(-1.17%)
Sep 16, 2022 52.03 52.70 50.48 51.97 1,000,327 -1.41(-2.64%)
Sep 15, 2022 51.09 53.43 50.91 53.38 443,758 +1.80(+3.49%)
Sep 14, 2022 51.67 52.19 51.29 51.58 283,050 +0.18(+0.35%)
Sep 13, 2022 52.85 53.10 51.34 51.40 299,752 -3.29(-6.02%)
Sep 12, 2022 55.47 56.52 54.58 54.69 269,061 -0.39(-0.71%)
Sep 09, 2022 54.04 55.35 53.91 55.08 253,247 +1.47(+2.73%)
Sep 08, 2022 53.17 54.22 52.69 53.62 244,722 -0.22(-0.41%)
Sep 07, 2022 52.66 53.85 52.46 53.84 244,539 +1.52(+2.91%)
Sep 06, 2022 53.24 53.27 52.26 52.31 216,703 -0.73(-1.38%)
Sep 02, 2022 54.63 54.93 52.58 53.05 231,090 -0.88(-1.62%)
Sep 01, 2022 52.32 54.03 51.61 53.92 362,546 +1.19(+2.26%)
Aug 31, 2022 53.52 54.43 52.38 52.73 513,242 -0.04(-0.07%)
Aug 30, 2022 54.26 54.50 52.68 52.77 362,051 -0.95(-1.76%)
Aug 29, 2022 54.32 55.42 53.68 53.72 298,523 -1.16(-2.11%)
Aug 26, 2022 57.06 57.66 54.70 54.87 229,098 -2.03(-3.56%)
Aug 25, 2022 55.89 57.30 55.67 56.90 206,811 +2.55(+4.69%)
Aug 24, 2022 54.38 54.91 53.97 54.35 290,918 +0.01(+0.02%)
Aug 23, 2022 55.02 55.57 54.14 54.34 539,283 -0.61(-1.10%)
Aug 22, 2022 56.05 56.24 54.85 54.95 238,491 -1.93(-3.40%)
Aug 19, 2022 58.38 58.85 55.93 56.88 367,348 -2.15(-3.64%)
Aug 18, 2022 57.80 59.03 57.34 59.03 301,473 +0.89(+1.53%)
Aug 17, 2022 59.55 60.02 57.99 58.14 275,375 -3.12(-5.09%)
Aug 16, 2022 59.75 61.70 59.23 61.26 297,649 +1.93(+3.26%)
Aug 15, 2022 59.77 60.77 58.68 59.33 288,619 -0.57(-0.95%)
Aug 12, 2022 58.96 60.03 58.50 59.89 221,468 +1.73(+2.98%)
Aug 11, 2022 58.68 59.79 57.81 58.16 212,795 +0.26(+0.44%)
Aug 10, 2022 57.45 58.98 57.45 57.90 241,464 +1.97(+3.52%)
Aug 09, 2022 58.21 58.36 55.63 55.93 289,577 -2.86(-4.87%)
Aug 08, 2022 57.36 58.96 57.36 58.80 358,584 +1.91(+3.36%)
Aug 05, 2022 55.88 56.89 55.42 56.88 205,587 -0.12(-0.22%)
Aug 04, 2022 57.26 57.70 56.55 57.00 226,026 +0.00(+0.00%)
Aug 03, 2022 55.41 57.42 55.41 57.00 228,569 +1.96(+3.56%)
Aug 02, 2022 55.88 56.65 54.39 55.04 359,934 -1.12(-1.99%)
Aug 01, 2022 53.20 56.82 52.60 56.16 310,601 +2.62(+4.90%)
Jul 29, 2022 55.12 55.12 52.78 53.54 437,186 -1.93(-3.48%)
Jul 28, 2022 53.37 55.57 52.49 55.47 595,677 +0.92(+1.68%)
Jul 27, 2022 52.53 54.65 51.94 54.55 502,177 +3.00(+5.83%)
Jul 26, 2022 48.01 53.07 47.42 51.55 1,238,046 -4.43(-7.92%)
Jul 25, 2022 57.01 57.33 55.86 55.98 457,264 -0.96(-1.68%)
Jul 22, 2022 59.17 59.70 56.50 56.94 316,613 -2.63(-4.42%)
Jul 21, 2022 59.24 59.80 58.66 59.57 263,767 +0.37(+0.62%)
Jul 20, 2022 57.82 59.45 57.62 59.20 216,777 +1.75(+3.05%)
Jul 19, 2022 57.05 57.54 56.42 57.45 271,408 +1.34(+2.38%)
Jul 18, 2022 56.31 57.68 55.69 56.11 235,192 +0.35(+0.63%)
Jul 15, 2022 55.12 55.98 54.35 55.76 200,059 +1.78(+3.30%)
Jul 14, 2022 54.44 54.47 53.52 53.98 160,513 -0.62(-1.13%)
Jul 13, 2022 53.85 55.02 53.61 54.60 142,450 -0.33(-0.60%)
Jul 12, 2022 55.75 56.69 54.65 54.93 218,897 -0.49(-0.89%)
Jul 11, 2022 56.84 56.84 55.32 55.42 164,851 -2.05(-3.56%)
Jul 08, 2022 57.75 58.21 56.78 57.47 300,445 -1.38(-2.35%)
Jul 07, 2022 56.60 58.85 56.44 58.85 565,347 +2.60(+4.62%)
Jul 06, 2022 55.90 56.64 55.26 56.26 315,327 +0.20(+0.35%)
Jul 05, 2022 52.99 56.07 52.42 56.06 325,402 +2.21(+4.10%)
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.