Last: | $174.775 |
---|---|
Change Percent: | 2.14% |
Open: | $174.5 |
Close: | $171.12 |
High: | $180.865 |
Low: | $173 |
Volume: | 706,724 |
Last Trade Date Time: | 08/01/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$174.775 | $174.5 | $171.12 | $180.865 | $173 | 706,724 | 08-01-2024 |
$171.12 | $172.96 | $171.12 | $173.61 | $171 | 1,171,771 | 07-31-2024 |
$173.59 | $169.99 | $173.59 | $173.91 | $169.99 | 1,172,879 | 07-30-2024 |
$169.23 | $169.48 | $169.23 | $171.28 | $168.29 | 1,471,643 | 07-29-2024 |
$169.17 | $166.46 | $169.17 | $171.18 | $166.46 | 1,913,727 | 07-26-2024 |
$165.4 | $172.89 | $165.4 | $176.22 | $162.27 | 3,802,341 | 07-25-2024 |
$172.34 | $174.62 | $172.34 | $176.44 | $172.25 | 1,232,736 | 07-24-2024 |
$173.6 | $174.51 | $173.6 | $175.89 | $173.39 | 903,498 | 07-23-2024 |
$174.83 | $175.5 | $174.83 | $175.71 | $174.01 | 960,890 | 07-22-2024 |
$174.38 | $177.54 | $174.38 | $177.54 | $174.03 | 1,239,509 | 07-19-2024 |
$176.69 | $173.5 | $176.69 | $179.93 | $173.07 | 2,535,119 | 07-18-2024 |
$170.7 | $168.64 | $170.7 | $171.04 | $168.64 | 1,078,964 | 07-17-2024 |
$167.81 | $168.07 | $167.81 | $169.23 | $166.88 | 1,307,237 | 07-16-2024 |
$166.91 | $164.25 | $166.91 | $167.22 | $164.045 | 1,259,938 | 07-15-2024 |
$163.69 | $162.5 | $163.69 | $164.26 | $161.8159 | 1,097,030 | 07-12-2024 |
$162.04 | $159.44 | $162.04 | $162.16 | $158.04 | 1,085,408 | 07-11-2024 |
$159.97 | $159.29 | $159.97 | $160.43 | $158.18 | 1,172,730 | 07-10-2024 |
$158.72 | $159.18 | $158.72 | $160.895 | $158.54 | 1,050,862 | 07-09-2024 |
$159.54 | $158.88 | $159.54 | $160.59 | $158.385 | 1,278,743 | 07-08-2024 |
$158.43 | $159.19 | $158.43 | $159.19 | $157.5 | 920,202 | 07-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
Operational execution delivers strong underlying results The Allstate Corporation (NYSE: ALL) today reported financial results for the second quarter of 2024. Allstate’s strong execution capabilities benefited second quarter results and position us for continued success,...
Dayforce Inc. (DAY) is expected to report $0.18 for Q2 2024 D/B/A Compass Diversified Holdings Shares of Beneficial Interest (CODI) is expected to report $0.44 for Q2 2024 Aurora Innovation Inc. (AUR) is expected to report for Q2 2024 Autohome Inc. American Depositary Shares each repr...
A look at the top 10 most actives in the United States Onconetix Inc. (ONCO) rose 46.5% to $0.2183 on volume of 404,016,812 shares NVIDIA Corporation (NVDA) rose 2.6% to $121.09 on volume of 317,123,916 shares PROSHARES TRUST (SQQQ) rose 1.5% to $8.23 on volume of 207,449,647 shares Max...