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

Rivian Automotive, Inc. (NQ: RIVN )

8.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 16.22 16.75 15.78 16.66 40,422,804 +0.65(+4.06%)
Jun 29, 2023 14.74 16.01 14.61 16.01 48,748,428 +1.37(+9.36%)
Jun 28, 2023 13.90 14.87 13.82 14.64 32,258,000 +0.70(+5.02%)
Jun 27, 2023 13.72 13.95 13.30 13.94 27,559,202 +0.49(+3.64%)
Jun 26, 2023 13.59 13.97 13.38 13.45 21,605,034 -0.08(-0.59%)
Jun 23, 2023 13.96 14.02 13.50 13.53 23,978,280 -0.62(-4.38%)
Jun 22, 2023 14.40 14.65 14.02 14.15 25,861,924 -0.47(-3.21%)
Jun 21, 2023 15.95 16.32 14.41 14.62 49,398,076 -1.08(-6.88%)
Jun 20, 2023 15.24 15.83 15.06 15.70 39,492,656 +0.82(+5.51%)
Jun 16, 2023 15.30 16.09 14.73 14.88 92,230,392 -0.34(-2.27%)
Jun 15, 2023 14.48 15.57 14.39 15.22 33,079,010 +0.48(+3.29%)
Jun 14, 2023 15.17 15.39 14.52 14.74 34,713,528 -0.51(-3.34%)
Jun 13, 2023 14.22 15.46 14.10 15.25 46,578,644 +1.25(+8.93%)
Jun 12, 2023 14.03 14.69 13.61 14.00 33,788,568 +0.13(+0.94%)
Jun 09, 2023 14.26 14.86 13.83 13.87 25,896,782 -0.18(-1.28%)
Jun 08, 2023 13.85 14.16 13.65 14.05 17,594,912 +0.23(+1.66%)
Jun 07, 2023 14.70 14.76 13.81 13.82 30,920,296 -0.68(-4.69%)
Jun 06, 2023 14.20 14.92 14.11 14.50 22,189,144 +0.16(+1.12%)
Jun 05, 2023 14.59 14.67 14.03 14.34 17,682,788 -0.14(-0.97%)
Jun 02, 2023 15.00 15.07 14.45 14.48 20,139,112 -0.10(-0.69%)
Jun 01, 2023 14.43 14.94 14.02 14.58 25,393,400 -0.15(-1.02%)
May 31, 2023 14.75 15.01 14.39 14.73 49,311,352 -0.14(-0.94%)
May 30, 2023 15.60 15.66 14.44 14.87 29,925,728 -0.27(-1.78%)
May 26, 2023 14.65 15.46 14.65 15.14 26,621,244 +0.57(+3.91%)
May 25, 2023 14.27 14.66 14.14 14.57 16,109,393 +0.19(+1.32%)
May 24, 2023 13.95 14.42 13.60 14.38 19,026,672 +0.18(+1.27%)
May 23, 2023 14.04 14.76 14.00 14.20 18,434,440 -0.03(-0.21%)
May 22, 2023 13.47 14.36 13.38 14.23 20,254,930 +0.76(+5.64%)
May 19, 2023 13.52 14.30 13.29 13.47 24,278,044 -0.07(-0.52%)
May 18, 2023 13.40 13.56 13.05 13.54 13,845,204 +0.13(+0.97%)
May 17, 2023 13.08 13.46 13.00 13.41 16,149,076 +0.33(+2.52%)
May 16, 2023 13.22 13.33 12.93 13.08 13,794,604 -0.36(-2.68%)
May 15, 2023 12.59 13.54 12.55 13.44 22,528,812 +0.53(+4.11%)
May 12, 2023 13.80 13.97 12.73 12.91 31,065,648 -0.93(-6.72%)
May 11, 2023 14.21 14.57 13.72 13.84 26,152,802 -0.27(-1.91%)
May 10, 2023 15.09 15.74 14.04 14.11 66,726,012 +0.25(+1.80%)
May 09, 2023 13.35 14.09 13.12 13.86 33,900,992 -0.01(-0.07%)
May 08, 2023 13.43 14.02 13.23 13.87 22,967,192 +0.46(+3.43%)
May 05, 2023 13.14 13.63 13.10 13.41 16,793,108 +0.46(+3.55%)
May 04, 2023 12.84 13.15 12.59 12.95 13,421,064 +0.14(+1.09%)
May 03, 2023 12.68 13.12 12.56 12.81 14,617,116 +0.13(+1.03%)
May 02, 2023 12.58 12.87 12.35 12.68 13,119,860 +0.03(+0.24%)
May 01, 2023 12.81 12.83 12.37 12.65 12,865,986 -0.17(-1.33%)
Apr 28, 2023 12.70 12.96 12.47 12.82 18,200,980 +0.15(+1.18%)
Apr 27, 2023 12.17 12.78 12.08 12.67 22,538,620 +0.63(+5.23%)
Apr 26, 2023 12.15 12.33 11.68 12.04 22,618,672 +0.04(+0.33%)
Apr 25, 2023 12.19 12.28 11.96 12.00 17,864,616 -0.36(-2.91%)
Apr 24, 2023 12.30 12.48 12.08 12.36 14,185,526 +0.11(+0.90%)
Apr 21, 2023 12.36 12.38 11.88 12.25 20,695,036 -0.10(-0.81%)
Apr 20, 2023 12.32 12.79 12.02 12.35 32,692,988 -0.46(-3.59%)
Apr 19, 2023 13.00 13.08 12.66 12.81 31,470,912 -0.62(-4.62%)
Apr 18, 2023 13.73 13.73 13.31 13.43 19,287,390 -0.30(-2.18%)
Apr 17, 2023 13.39 14.12 13.34 13.73 24,461,528 +0.35(+2.62%)
Apr 14, 2023 13.86 13.92 13.16 13.38 36,941,236 -0.99(-6.89%)
Apr 13, 2023 14.40 14.48 14.19 14.37 12,922,240 +0.18(+1.27%)
Apr 12, 2023 15.06 15.24 14.11 14.19 23,257,920 -0.55(-3.73%)
Apr 11, 2023 14.98 15.09 14.65 14.74 14,813,034 -0.07(-0.47%)
Apr 10, 2023 14.32 14.85 14.03 14.81 14,450,596 +0.34(+2.35%)
Apr 06, 2023 14.57 14.81 14.31 14.47 14,752,531 -0.16(-1.09%)
Apr 05, 2023 15.18 15.19 14.38 14.63 19,055,776 -0.75(-4.88%)
Apr 04, 2023 15.28 15.79 14.73 15.38 21,929,584 +0.15(+0.98%)
Apr 03, 2023 15.28 15.59 14.63 15.23 26,691,032 -0.25(-1.61%)
Mar 31, 2023 14.54 15.68 14.41 15.48 38,244,732 +1.08(+7.50%)
Mar 30, 2023 14.55 14.84 14.27 14.40 24,324,218 +0.16(+1.12%)
Mar 29, 2023 13.32 14.44 13.18 14.24 34,165,928 +1.28(+9.88%)
Mar 28, 2023 13.33 13.44 12.88 12.96 16,380,126 -0.35(-2.63%)
Mar 27, 2023 13.80 13.84 13.21 13.31 16,058,717 -0.31(-2.28%)
Mar 24, 2023 13.59 13.91 13.26 13.62 17,813,316 -0.09(-0.66%)
Mar 23, 2023 13.50 13.99 13.41 13.71 20,972,392 +0.42(+3.16%)
Mar 22, 2023 13.81 13.95 13.23 13.29 23,318,420 -0.32(-2.35%)
Mar 21, 2023 13.18 13.74 13.13 13.61 27,330,936 +0.59(+4.53%)
Mar 20, 2023 12.78 13.09 12.58 13.02 30,911,428 +0.01(+0.08%)
Mar 17, 2023 13.21 13.32 12.80 13.01 36,718,160 -0.45(-3.34%)
Mar 16, 2023 13.08 13.50 12.91 13.46 30,432,372 +0.43(+3.30%)
Mar 15, 2023 12.91 13.39 12.79 13.03 43,462,512 -0.18(-1.36%)
Mar 14, 2023 14.09 14.11 13.10 13.21 36,099,280 -0.52(-3.79%)
Mar 13, 2023 13.80 14.11 13.12 13.73 43,474,568 -0.43(-3.04%)
Mar 10, 2023 14.72 14.90 14.00 14.16 42,475,680 -0.37(-2.55%)
Mar 09, 2023 14.89 15.26 14.44 14.53 40,673,028 -0.60(-3.97%)
Mar 08, 2023 14.65 15.23 14.21 15.13 76,213,304 +0.49(+3.35%)
Mar 07, 2023 15.93 15.94 14.61 14.64 128,452,664 -2.49(-14.54%)
Mar 06, 2023 17.14 17.74 16.96 17.13 31,325,324 +0.21(+1.24%)
Mar 03, 2023 16.02 17.48 15.72 16.92 48,015,520 +1.20(+7.63%)
Mar 02, 2023 15.56 16.19 15.08 15.72 41,707,304 -0.04(-0.25%)
Mar 01, 2023 17.65 17.68 15.56 15.76 87,295,808 -3.54(-18.34%)
Feb 28, 2023 18.53 19.76 18.53 19.30 35,766,224 +0.85(+4.61%)
Feb 27, 2023 17.76 18.63 17.60 18.45 20,001,860 +1.13(+6.52%)
Feb 24, 2023 17.50 17.63 16.91 17.32 20,161,594 -0.86(-4.73%)
Feb 23, 2023 18.89 18.93 17.50 18.18 25,967,672 -0.84(-4.42%)
Feb 22, 2023 19.18 19.54 18.57 19.02 16,763,443 -0.06(-0.31%)
Feb 21, 2023 19.67 19.93 18.97 19.08 13,686,623 -1.14(-5.64%)
Feb 17, 2023 20.40 20.57 19.50 20.22 16,589,254 -0.44(-2.13%)
Feb 16, 2023 20.79 21.68 20.32 20.66 21,681,836 -0.49(-2.32%)
Feb 15, 2023 19.00 21.15 18.96 21.15 27,962,508 +1.66(+8.52%)
Feb 14, 2023 18.57 19.64 18.18 19.49 17,258,912 +0.58(+3.07%)
Feb 13, 2023 18.65 19.07 18.28 18.91 13,515,490 +0.06(+0.32%)
Feb 10, 2023 18.94 19.16 18.55 18.85 17,148,512 -0.57(-2.94%)
Feb 09, 2023 20.49 20.89 19.24 19.42 18,773,188 -0.66(-3.29%)
Feb 08, 2023 19.49 20.38 19.45 20.08 18,610,438 +0.17(+0.85%)
Feb 07, 2023 20.17 20.19 18.71 19.91 28,534,768 -0.31(-1.53%)
Feb 06, 2023 19.80 20.36 19.61 20.22 15,738,796 +0.32(+1.61%)
Feb 03, 2023 19.98 21.32 19.75 19.90 27,177,376 -0.98(-4.69%)
Feb 02, 2023 20.44 22.09 20.32 20.88 38,904,272 +1.17(+5.94%)
Feb 01, 2023 19.50 20.07 18.21 19.71 36,298,452 +0.31(+1.60%)
Jan 31, 2023 18.09 19.43 17.77 19.40 31,557,676 +1.36(+7.54%)
Jan 30, 2023 19.83 19.95 18.01 18.04 34,921,500 -1.79(-9.03%)
Jan 27, 2023 18.22 21.44 18.16 19.83 73,907,176 +1.52(+8.30%)
Jan 26, 2023 19.68 19.88 18.01 18.31 32,239,032 -0.38(-2.03%)
Jan 25, 2023 17.41 18.77 17.12 18.69 25,864,544 +0.64(+3.55%)
Jan 24, 2023 17.93 18.63 17.62 18.05 22,542,166 -0.05(-0.28%)
Jan 23, 2023 16.48 18.38 16.44 18.10 41,697,960 +1.87(+11.52%)
Jan 20, 2023 15.99 16.51 15.54 16.23 23,673,864 +0.44(+2.79%)
Jan 19, 2023 16.23 16.36 15.28 15.79 28,384,548 -0.71(-4.30%)
Jan 18, 2023 17.39 17.71 16.46 16.50 22,100,706 -0.43(-2.54%)
Jan 17, 2023 16.67 17.28 16.37 16.93 25,582,596 +0.48(+2.92%)
Jan 13, 2023 16.82 16.84 15.82 16.45 42,771,480 -1.13(-6.43%)
Jan 12, 2023 17.25 17.78 16.48 17.58 30,546,522 +0.50(+2.93%)
Jan 11, 2023 16.51 17.70 16.18 17.08 33,308,574 +0.63(+3.83%)
Jan 10, 2023 16.82 17.37 16.02 16.45 26,401,136 -0.17(-1.02%)
Jan 09, 2023 16.62 17.20 16.47 16.62 21,521,576 +0.24(+1.46%)
Jan 06, 2023 16.09 16.66 15.84 16.38 22,022,364 -0.18(-1.09%)
Jan 05, 2023 17.35 17.38 16.53 16.56 24,119,900 -1.14(-6.47%)
Jan 04, 2023 17.20 18.06 16.56 17.70 28,696,444 +0.36(+2.10%)
Jan 03, 2023 18.90 18.99 17.08 17.34 25,953,036 -1.09(-5.91%)
Dec 30, 2022 18.25 18.58 17.91 18.43 17,183,616 -0.30(-1.60%)
Dec 29, 2022 18.39 19.02 18.14 18.73 22,016,684 +0.99(+5.58%)
Dec 28, 2022 17.75 18.26 17.45 17.74 20,925,944 +0.00(+0.00%)
Dec 27, 2022 18.65 18.70 17.65 17.74 21,603,902 -1.40(-7.31%)
Dec 23, 2022 19.77 19.77 18.52 19.14 18,952,056 -0.59(-2.99%)
Dec 22, 2022 20.66 20.81 18.92 19.73 24,243,720 -1.30(-6.18%)
Dec 21, 2022 21.58 21.61 20.73 21.03 13,411,037 -0.37(-1.73%)
Dec 20, 2022 21.85 22.46 21.29 21.40 15,081,798 -0.63(-2.86%)
Dec 19, 2022 22.53 22.74 21.85 22.03 18,801,440 -0.45(-2.00%)
Dec 16, 2022 23.89 24.31 22.30 22.48 58,554,936 -1.49(-6.22%)
Dec 15, 2022 24.03 25.06 23.86 23.97 13,537,018 -0.57(-2.32%)
Dec 14, 2022 24.92 25.58 24.43 24.54 14,172,273 -0.42(-1.68%)
Dec 13, 2022 27.20 27.96 24.63 24.96 20,574,734 -0.65(-2.54%)
Dec 12, 2022 26.75 26.90 25.52 25.61 19,537,004 -1.68(-6.16%)
Dec 09, 2022 28.35 29.28 27.25 27.29 11,334,624 -1.29(-4.51%)
Dec 08, 2022 28.26 28.64 27.59 28.58 9,575,841 +0.64(+2.29%)
Dec 07, 2022 27.75 28.23 27.27 27.94 8,867,470 +0.05(+0.18%)
Dec 06, 2022 29.50 29.54 27.43 27.89 13,154,328 -1.64(-5.55%)
Dec 05, 2022 31.01 31.34 29.43 29.53 7,549,601 -1.83(-5.84%)
Dec 02, 2022 30.63 31.60 30.25 31.36 8,879,138 -0.12(-0.38%)
Dec 01, 2022 31.97 32.60 30.30 31.48 12,049,423 -0.56(-1.75%)
Nov 30, 2022 29.05 32.23 29.02 32.04 18,339,870 +3.19(+11.06%)
Nov 29, 2022 29.15 29.49 28.66 28.85 6,701,221 +0.21(+0.73%)
Nov 28, 2022 29.10 29.56 28.58 28.64 7,749,533 -0.89(-3.01%)
Nov 25, 2022 29.64 29.64 29.10 29.53 3,907,636 -0.18(-0.61%)
Nov 23, 2022 29.27 30.18 28.95 29.71 9,511,299 +0.77(+2.66%)
Nov 22, 2022 28.58 29.47 27.85 28.94 10,759,173 +0.52(+1.83%)
Nov 21, 2022 29.68 30.15 28.40 28.42 13,487,255 -1.92(-6.33%)
Nov 18, 2022 32.65 32.69 29.81 30.34 13,130,234 -1.73(-5.39%)
Nov 17, 2022 32.24 32.76 31.71 32.07 7,877,983 -1.25(-3.75%)
Nov 16, 2022 34.35 34.49 32.85 33.32 10,054,338 -1.83(-5.21%)
Nov 15, 2022 34.44 35.73 33.92 35.15 19,252,964 +0.77(+2.24%)
Nov 14, 2022 34.39 35.15 33.20 34.38 12,598,557 -0.52(-1.49%)
Nov 11, 2022 33.19 34.98 31.92 34.90 21,051,800 +1.94(+5.89%)
Nov 10, 2022 32.88 33.52 31.13 32.96 29,276,960 +4.89(+17.42%)
Nov 09, 2022 31.03 31.15 27.36 28.07 27,862,456 -3.78(-11.87%)
Nov 08, 2022 31.45 32.84 30.35 31.85 11,758,454 +0.53(+1.69%)
Nov 07, 2022 32.56 32.93 31.01 31.32 7,405,251 -0.67(-2.09%)
Nov 04, 2022 33.43 33.50 31.10 31.99 8,159,264 -0.25(-0.78%)
Nov 03, 2022 31.28 33.55 31.01 32.24 8,071,824 +0.72(+2.28%)
Nov 02, 2022 33.51 31.46 31.52 10,776,783 -1.96(-5.85%)
Nov 01, 2022 36.15 36.45 33.38 33.48 10,363,649 -1.49(-4.26%)
Oct 31, 2022 34.28 35.99 33.97 34.97 23,367,684 +0.49(+1.42%)
Oct 28, 2022 34.36 35.07 34.10 34.48 8,410,872 -0.02(-0.06%)
Oct 27, 2022 34.37 35.22 33.90 34.50 8,959,135 +0.06(+0.17%)
Oct 26, 2022 34.00 35.85 33.90 34.44 11,353,369 -0.05(-0.14%)
Oct 25, 2022 31.33 34.75 31.32 34.49 18,920,244 +3.15(+10.05%)
Oct 24, 2022 31.45 31.79 29.45 31.34 11,193,569 -0.58(-1.82%)
Oct 21, 2022 30.39 32.00 30.09 31.92 9,941,791 +1.19(+3.87%)
Oct 20, 2022 31.10 32.16 30.37 30.73 10,624,512 -0.77(-2.44%)
Oct 19, 2022 30.91 31.76 30.57 31.50 10,636,807 -0.14(-0.44%)
Oct 18, 2022 32.10 32.31 30.99 31.64 13,657,106 +0.94(+3.06%)
Oct 17, 2022 29.81 30.84 29.40 30.70 14,031,126 +1.99(+6.93%)
Oct 14, 2022 33.06 33.25 28.61 28.71 22,522,218 -3.79(-11.66%)
Oct 13, 2022 30.95 33.18 30.33 32.50 16,127,855 +0.15(+0.46%)
Oct 12, 2022 32.67 32.98 31.57 32.35 14,032,247 +0.02(+0.06%)
Oct 11, 2022 31.45 33.69 30.81 32.33 20,792,844 +0.85(+2.70%)
Oct 10, 2022 32.00 32.35 30.16 31.48 26,161,408 -2.47(-7.28%)
Oct 07, 2022 35.71 36.01 33.01 33.95 22,803,622 -2.81(-7.64%)
Oct 06, 2022 36.48 37.39 35.28 36.76 17,258,268 +0.63(+1.74%)
Oct 05, 2022 36.17 36.23 34.65 36.13 15,763,303 -0.17(-0.47%)
Oct 04, 2022 34.17 36.38 33.80 36.30 29,038,132 +4.41(+13.83%)
Oct 03, 2022 32.72 32.85 31.01 31.89 13,717,061 -1.02(-3.10%)
Sep 30, 2022 31.75 34.13 31.64 32.91 12,381,061 +0.60(+1.86%)
Sep 29, 2022 35.34 35.76 32.14 32.31 17,007,728 -2.77(-7.90%)
Sep 28, 2022 33.86 35.25 33.55 35.08 11,269,417 +1.29(+3.82%)
Sep 27, 2022 34.92 35.17 33.18 33.79 11,472,330 -0.06(-0.18%)
Sep 26, 2022 33.42 35.05 33.18 33.85 11,309,662 +0.29(+0.86%)
Sep 23, 2022 32.71 33.58 31.80 33.56 16,238,487 +0.23(+0.69%)
Sep 22, 2022 34.76 35.18 33.10 33.33 13,541,864 -1.77(-5.04%)
Sep 21, 2022 35.65 36.67 34.84 35.10 13,957,716 -0.65(-1.82%)
Sep 20, 2022 37.71 38.34 35.73 35.75 17,504,736 -2.19(-5.77%)
Sep 19, 2022 38.82 38.89 37.01 37.94 18,327,880 -1.32(-3.36%)
Sep 16, 2022 38.81 39.81 38.17 39.26 70,434,800 -0.43(-1.08%)
Sep 15, 2022 39.80 40.86 38.89 39.69 24,196,656 -0.41(-1.02%)
Sep 14, 2022 38.30 40.34 37.77 40.10 24,645,268 +1.34(+3.46%)
Sep 13, 2022 37.02 39.57 36.85 38.76 24,575,556 +0.02(+0.05%)
Sep 12, 2022 37.82 38.99 37.75 38.74 20,853,728 +1.19(+3.17%)
Sep 09, 2022 36.28 37.88 35.21 37.55 27,141,390 +0.67(+1.82%)
Sep 08, 2022 35.24 36.90 34.60 36.88 44,744,832 +3.63(+10.92%)
Sep 07, 2022 33.28 34.40 32.70 33.25 15,099,665 +0.03(+0.09%)
Sep 06, 2022 32.39 34.99 32.02 33.22 24,781,492 +1.15(+3.59%)
Sep 02, 2022 32.21 32.56 30.90 32.07 8,872,631 +0.12(+0.38%)
Sep 01, 2022 32.28 32.43 30.71 31.95 10,460,572 -0.76(-2.32%)
Aug 31, 2022 32.55 33.14 31.76 32.71 19,302,524 +0.82(+2.57%)
Aug 30, 2022 32.74 33.04 31.45 31.89 8,539,238 -0.42(-1.30%)
Aug 29, 2022 31.60 33.26 31.55 32.31 8,509,670 +0.20(+0.62%)
Aug 26, 2022 32.82 33.86 31.44 32.11 10,728,735 -0.79(-2.40%)
Aug 25, 2022 32.89 33.37 32.58 32.90 8,967,167 +0.34(+1.04%)
Aug 24, 2022 32.47 33.72 32.43 32.56 9,429,364 +0.35(+1.09%)
Aug 23, 2022 33.18 33.59 31.97 32.21 9,762,217 -0.85(-2.57%)
Aug 22, 2022 33.25 34.06 32.90 33.06 10,999,445 -1.39(-4.03%)
Aug 19, 2022 34.96 35.08 33.77 34.45 10,999,251 -1.45(-4.04%)
Aug 18, 2022 36.46 36.70 35.01 35.90 8,876,228 -0.52(-1.43%)
Aug 17, 2022 37.65 38.13 36.27 36.42 11,701,459 -1.81(-4.73%)
Aug 16, 2022 36.96 38.65 35.86 38.23 17,289,144 +0.95(+2.55%)
Aug 15, 2022 37.24 39.29 36.46 37.28 21,292,060 -1.62(-4.16%)
Aug 12, 2022 39.73 40.56 37.30 38.90 39,044,080 -0.05(-0.13%)
Aug 11, 2022 38.60 39.95 37.75 38.95 35,775,840 +1.55(+4.14%)
Aug 10, 2022 38.19 38.26 36.77 37.40 15,333,630 +0.70(+1.91%)
Aug 09, 2022 37.74 38.09 36.28 36.70 12,901,361 -1.39(-3.65%)
Aug 08, 2022 36.56 39.29 36.06 38.09 16,282,544 +2.42(+6.78%)
Aug 05, 2022 36.09 36.31 35.10 35.67 12,314,110 -0.51(-1.41%)
Aug 04, 2022 36.00 37.29 35.62 36.18 12,432,607 -0.41(-1.12%)
Aug 03, 2022 35.44 36.79 34.48 36.59 14,230,539 +1.58(+4.51%)
Aug 02, 2022 34.18 35.55 34.10 35.01 13,823,027 +0.20(+0.57%)
Aug 01, 2022 34.30 35.48 33.83 34.81 12,395,979 +0.51(+1.49%)
Jul 29, 2022 33.28 34.37 32.94 34.30 12,381,179 +0.45(+1.34%)
Jul 28, 2022 32.80 33.91 31.90 33.84 11,375,253 +1.84(+5.73%)
Jul 27, 2022 32.17 32.37 31.01 32.01 10,364,683 +0.32(+1.01%)
Jul 26, 2022 31.33 31.82 30.86 31.69 7,824,340 -0.48(-1.49%)
Jul 25, 2022 32.70 32.82 31.20 32.17 9,867,741 -0.31(-0.95%)
Jul 22, 2022 35.12 35.41 32.00 32.48 16,935,844 -1.65(-4.83%)
Jul 21, 2022 32.78 34.75 32.70 34.13 24,424,604 +1.39(+4.25%)
Jul 20, 2022 31.89 33.30 31.79 32.74 17,823,040 +1.03(+3.23%)
Jul 19, 2022 32.22 32.74 31.58 31.71 16,231,986 -0.09(-0.27%)
Jul 18, 2022 32.45 33.58 31.70 31.80 13,563,500 +0.20(+0.63%)
Jul 15, 2022 31.05 31.63 29.91 31.60 13,762,671 +0.77(+2.50%)
Jul 14, 2022 30.54 30.96 29.40 30.83 10,930,615 +0.07(+0.23%)
Jul 13, 2022 29.50 31.37 29.31 30.76 12,534,005 +0.61(+2.02%)
Jul 12, 2022 29.73 30.59 28.95 30.15 15,855,964 +0.22(+0.74%)
Jul 11, 2022 32.35 32.70 29.47 29.93 18,690,716 -2.06(-6.44%)
Jul 08, 2022 31.42 33.20 30.56 31.99 20,009,732 +0.36(+1.14%)
Jul 07, 2022 30.00 31.77 29.66 31.63 25,540,482 +1.97(+6.64%)
Jul 06, 2022 28.00 30.60 28.00 29.66 36,720,180 +2.80(+10.42%)
Jul 05, 2022 25.18 26.94 24.48 26.86 10,464,680 +1.16(+4.51%)
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.