NYSE - Delayed Quote • USD
Compare
At close: August 23 at 4:01 PM EDT
After hours: August 23 at 7:58 PM EDT
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
Currency in USD
Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Aug 23, 2024 | 56.51 | 59.68 | 56.13 | 59.21 | 59.21 | 5,280,000 |
| Aug 22, 2024 | 56.50 | 57.45 | 55.30 | 56.43 | 56.43 | 3,939,000 |
| Aug 21, 2024 | 54.88 | 57.11 | 54.27 | 56.89 | 56.89 | 4,179,400 |
| Aug 20, 2024 | 53.50 | 55.06 | 52.39 | 55.02 | 55.02 | 4,206,300 |
| Aug 19, 2024 | 54.79 | 54.90 | 52.49 | 54.36 | 54.36 | 4,487,400 |
| Aug 16, 2024 | 54.87 | 55.14 | 53.90 | 54.92 | 54.92 | 3,005,700 |
| Aug 15, 2024 | 55.25 | 56.85 | 54.18 | 55.55 | 55.55 | 4,841,800 |
| Aug 14, 2024 | 53.70 | 55.03 | 53.20 | 54.95 | 54.95 | 3,874,000 |
| Aug 13, 2024 | 53.05 | 54.69 | 52.54 | 54.52 | 54.52 | 3,967,800 |
| Aug 12, 2024 | 52.50 | 52.97 | 50.80 | 52.51 | 52.51 | 3,398,000 |
| Aug 9, 2024 | 53.97 | 54.11 | 51.50 | 52.91 | 52.91 | 14,509,800 |
| Aug 8, 2024 | 51.95 | 57.74 | 51.76 | 54.94 | 54.94 | 5,653,300 |
| Aug 7, 2024 | 54.80 | 55.24 | 49.13 | 50.69 | 50.69 | 7,772,200 |
| Aug 6, 2024 | 58.10 | 58.50 | 54.34 | 54.36 | 54.36 | 6,498,300 |
| Aug 5, 2024 | 53.25 | 59.13 | 52.76 | 56.81 | 56.81 | 3,078,900 |
| Aug 2, 2024 | 56.24 | 57.81 | 54.11 | 57.58 | 57.58 | 3,254,200 |
| Aug 1, 2024 | 64.40 | 64.64 | 59.20 | 59.38 | 59.38 | 2,520,400 |
| Jul 31, 2024 | 59.38 | 61.27 | 59.31 | 60.85 | 60.85 | 1,652,100 |
| Jul 30, 2024 | 60.06 | 60.59 | 57.36 | 58.44 | 58.44 | 2,211,200 |
| Jul 29, 2024 | 62.97 | 62.98 | 58.72 | 59.98 | 59.98 | 2,202,900 |
| Jul 26, 2024 | 62.90 | 64.32 | 61.23 | 62.36 | 62.36 | 2,044,300 |
| Jul 25, 2024 | 62.90 | 64.36 | 59.73 | 62.06 | 62.06 | 2,644,500 |
| Jul 24, 2024 | 65.67 | 66.30 | 62.18 | 62.95 | 62.95 | 2,869,100 |
| Jul 23, 2024 | 67.80 | 71.41 | 67.01 | 67.84 | 67.84 | 2,486,500 |
| Jul 22, 2024 | 66.93 | 70.46 | 65.54 | 68.13 | 68.13 | 3,644,800 |
| Jul 19, 2024 | 65.75 | 68.27 | 64.50 | 64.70 | 64.70 | 1,997,300 |
| Jul 18, 2024 | 66.74 | 66.74 | 63.94 | 65.92 | 65.92 | 2,064,100 |
| Jul 17, 2024 | 68.48 | 69.79 | 63.79 | 65.21 | 65.21 | 3,319,000 |
| Jul 16, 2024 | 70.67 | 70.69 | 66.77 | 70.44 | 70.44 | 4,589,300 |
| Jul 15, 2024 | 74.69 | 78.08 | 72.53 | 72.98 | 72.98 | 2,782,800 |
| Jul 12, 2024 | 70.75 | 76.73 | 69.40 | 73.85 | 73.85 | 3,512,600 |
| Jul 11, 2024 | 70.50 | 71.89 | 68.33 | 70.29 | 70.29 | 2,170,300 |
| Jul 10, 2024 | 71.23 | 72.28 | 67.62 | 69.40 | 69.40 | 2,156,100 |
| Jul 9, 2024 | 73.48 | 76.74 | 69.20 | 70.59 | 70.59 | 2,879,900 |
| Jul 8, 2024 | 72.76 | 74.12 | 70.90 | 72.81 | 72.81 | 2,191,100 |
| Jul 5, 2024 | 73.78 | 76.20 | 71.58 | 72.97 | 72.97 | 2,587,200 |
| Jul 3, 2024 | 71.93 | 73.97 | 70.18 | 73.62 | 73.62 | 2,718,100 |
| Jul 2, 2024 | 65.99 | 73.52 | 65.65 | 73.51 | 73.51 | 6,089,600 |
| Jul 1, 2024 | 64.20 | 66.69 | 62.20 | 66.59 | 66.59 | 3,609,100 |
| Jun 28, 2024 | 64.07 | 65.82 | 62.67 | 63.89 | 63.89 | 1,921,900 |
| Jun 27, 2024 | 62.83 | 64.70 | 62.03 | 63.58 | 63.58 | 1,704,800 |
| Jun 26, 2024 | 60.50 | 63.88 | 60.33 | 63.61 | 63.61 | 3,828,400 |
| Jun 25, 2024 | 56.56 | 61.57 | 56.42 | 61.38 | 61.38 | 2,828,500 |
| Jun 24, 2024 | 57.32 | 58.89 | 55.95 | 56.48 | 56.48 | 1,789,200 |
| Jun 21, 2024 | 56.40 | 57.65 | 54.45 | 57.30 | 57.30 | 4,441,000 |
| Jun 20, 2024 | 60.00 | 60.10 | 55.47 | 57.42 | 57.42 | 3,372,100 |
| Jun 18, 2024 | 61.11 | 61.64 | 57.50 | 60.21 | 60.21 | 2,213,100 |
| Jun 17, 2024 | 61.00 | 61.13 | 58.10 | 60.35 | 60.35 | 2,097,100 |
| Jun 14, 2024 | 63.54 | 64.94 | 60.11 | 60.94 | 60.94 | 2,454,900 |
| Jun 13, 2024 | 66.83 | 69.04 | 63.64 | 63.96 | 63.96 | 2,874,500 |
| Jun 12, 2024 | 62.88 | 69.59 | 61.85 | 65.93 | 65.93 | 6,825,700 |
| Jun 11, 2024 | 60.12 | 62.05 | 58.49 | 61.55 | 61.55 | 2,024,100 |
| Jun 10, 2024 | 60.01 | 61.38 | 58.26 | 59.63 | 59.63 | 1,459,100 |
| Jun 7, 2024 | 61.63 | 63.80 | 59.21 | 59.80 | 59.80 | 3,414,000 |
| Jun 6, 2024 | 58.99 | 63.57 | 58.38 | 63.46 | 63.46 | 3,375,200 |
| Jun 5, 2024 | 54.79 | 60.24 | 54.57 | 60.07 | 60.07 | 3,030,000 |
| Jun 4, 2024 | 55.20 | 55.40 | 53.96 | 54.50 | 54.50 | 1,291,000 |
| Jun 3, 2024 | 57.55 | 58.64 | 54.82 | 55.80 | 55.80 | 2,573,100 |
| May 31, 2024 | 56.21 | 57.52 | 53.45 | 54.24 | 54.24 | 2,036,800 |
| May 30, 2024 | 57.00 | 59.49 | 55.76 | 56.30 | 56.30 | 1,860,500 |
| May 29, 2024 | 57.45 | 58.63 | 56.80 | 57.64 | 57.64 | 1,320,000 |
| May 28, 2024 | 55.12 | 59.28 | 53.86 | 58.49 | 58.49 | 3,536,900 |
| May 24, 2024 | 53.96 | 56.00 | 53.21 | 54.72 | 54.72 | 2,017,700 |
| May 23, 2024 | 56.88 | 57.26 | 53.11 | 54.16 | 54.16 | 3,289,600 |
| May 22, 2024 | 59.00 | 60.45 | 55.86 | 56.69 | 56.69 | 3,272,300 |
| May 21, 2024 | 60.74 | 62.46 | 58.84 | 59.31 | 59.31 | 2,694,000 |
| May 20, 2024 | 61.90 | 62.00 | 57.27 | 61.22 | 61.22 | 5,975,200 |
| May 17, 2024 | 61.20 | 66.15 | 60.62 | 62.04 | 62.04 | 15,131,400 |
| May 16, 2024 | 59.50 | 60.46 | 56.29 | 56.38 | 56.38 | 3,219,400 |
| May 15, 2024 | 60.23 | 60.93 | 56.25 | 59.63 | 59.63 | 4,897,600 |
| May 14, 2024 | 62.57 | 64.50 | 59.50 | 62.34 | 62.34 | 7,674,000 |
| May 13, 2024 | 56.49 | 61.21 | 55.59 | 58.19 | 58.19 | 8,179,400 |
| May 10, 2024 | 50.64 | 54.75 | 50.38 | 53.53 | 53.53 | 4,450,800 |
| May 9, 2024 | 51.24 | 51.25 | 48.25 | 50.11 | 50.11 | 3,909,100 |
| May 8, 2024 | 55.00 | 55.16 | 49.70 | 51.40 | 51.40 | 13,509,300 |
| May 7, 2024 | 47.73 | 50.33 | 47.40 | 49.40 | 49.40 | 6,241,700 |
| May 6, 2024 | 46.99 | 49.87 | 46.75 | 48.27 | 48.27 | 2,116,700 |
| May 3, 2024 | 48.44 | 48.70 | 46.24 | 46.64 | 46.64 | 1,188,300 |
| May 2, 2024 | 46.61 | 49.64 | 45.72 | 47.70 | 47.70 | 2,365,000 |
| May 1, 2024 | 44.87 | 47.70 | 44.60 | 45.88 | 45.88 | 1,598,100 |
| Apr 30, 2024 | 45.47 | 46.76 | 44.15 | 44.44 | 44.44 | 1,752,900 |
| Apr 29, 2024 | 46.05 | 48.88 | 45.85 | 46.28 | 46.28 | 2,678,300 |
| Apr 26, 2024 | 42.98 | 46.20 | 42.65 | 45.43 | 45.43 | 2,764,200 |
| Apr 25, 2024 | 41.64 | 42.64 | 40.85 | 42.45 | 42.45 | 1,485,800 |
| Apr 24, 2024 | 42.66 | 43.97 | 42.45 | 43.15 | 43.15 | 1,384,000 |
| Apr 23, 2024 | 42.07 | 44.06 | 41.82 | 42.82 | 42.82 | 1,956,500 |
| Apr 22, 2024 | 40.88 | 42.57 | 40.51 | 42.04 | 42.04 | 1,486,400 |
| Apr 19, 2024 | 40.57 | 43.83 | 40.17 | 40.88 | 40.88 | 2,528,100 |
| Apr 18, 2024 | 38.80 | 42.13 | 37.35 | 41.72 | 41.72 | 2,284,100 |
| Apr 17, 2024 | 40.40 | 40.60 | 38.70 | 39.17 | 39.17 | 2,153,800 |
| Apr 16, 2024 | 40.50 | 42.14 | 39.32 | 41.14 | 41.14 | 1,699,000 |
| Apr 15, 2024 | 41.94 | 42.10 | 39.68 | 40.00 | 40.00 | 3,448,500 |
| Apr 12, 2024 | 43.47 | 43.86 | 42.16 | 42.27 | 42.27 | 2,013,400 |
| Apr 11, 2024 | 42.05 | 46.35 | 42.01 | 44.53 | 44.53 | 4,263,000 |
| Apr 10, 2024 | 44.00 | 44.60 | 41.72 | 42.09 | 42.09 | 4,350,100 |
| Apr 9, 2024 | 46.40 | 47.49 | 44.90 | 45.00 | 45.00 | 2,277,300 |
| Apr 8, 2024 | 47.86 | 49.18 | 45.04 | 46.15 | 46.15 | 2,661,500 |
| Apr 5, 2024 | 45.68 | 48.29 | 44.68 | 47.56 | 47.56 | 2,927,000 |
| Apr 4, 2024 | 46.70 | 48.43 | 45.10 | 45.78 | 45.78 | 4,618,400 |
| Apr 3, 2024 | 49.70 | 51.24 | 46.55 | 46.99 | 46.99 | 4,822,900 |
| Apr 2, 2024 | 45.06 | 51.35 | 44.00 | 50.45 | 50.45 | 9,442,900 |
| Apr 1, 2024 | 48.95 | 49.28 | 44.40 | 45.97 | 45.97 | 12,987,900 |
| Mar 28, 2024 | 54.52 | 55.30 | 49.10 | 49.32 | 49.32 | 12,608,100 |
| Mar 27, 2024 | 63.76 | 63.76 | 55.62 | 57.75 | 57.75 | 18,758,300 |
| Mar 26, 2024 | 67.71 | 74.90 | 63.21 | 65.11 | 65.11 | 35,331,000 |
| Mar 25, 2024 | 47.09 | 61.94 | 46.08 | 59.80 | 59.80 | 24,398,800 |
| Mar 22, 2024 | 48.88 | 51.00 | 45.34 | 46.00 | 46.00 | 15,936,700 |
Related Tickers
SNAP Snap Inc.
9.43
+1.95%
SPOT Spotify Technology S.A.
342.49
+0.08%
DJT Trump Media & Technology Group Corp.
22.81
+0.48%
BIDU Baidu, Inc.
85.70
-0.10%
PINS Pinterest, Inc.
32.34
+1.00%
META Meta Platforms, Inc.
528.00
-0.74%
GOOG Alphabet Inc.
167.43
+1.17%
GOOGL Alphabet Inc.
165.62
+1.11%
DASH DoorDash, Inc.
128.81
+0.01%
Z Zillow Group, Inc.
56.35
+5.19%
