Last: | $188.54 |
---|---|
Change Percent: | 0.74% |
Open: | $188.96 |
Close: | $188.54 |
High: | $191.97 |
Low: | $186.5 |
Volume: | 1,622,745 |
Last Trade Date Time: | 07/19/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$188.54 | $188.96 | $188.54 | $191.97 | $186.5 | 1,622,745 | 07-19-2024 |
$190.37 | $194.96 | $190.37 | $196.71 | $188.3 | 1,757,425 | 07-18-2024 |
$194.93 | $199.09 | $194.93 | $199.82 | $193.08 | 2,055,030 | 07-17-2024 |
$203.12 | $201.94 | $203.12 | $205.48 | $197.33 | 2,058,907 | 07-16-2024 |
$204.47 | $202.65 | $204.47 | $208.14 | $200.02 | 2,555,283 | 07-15-2024 |
$201.9 | $196.16 | $201.9 | $202.99 | $195.8 | 2,406,244 | 07-12-2024 |
$195.92 | $198.3 | $195.92 | $203.42 | $194.38 | 1,472,391 | 07-11-2024 |
$197.37 | $197.75 | $197.37 | $197.95 | $191.16 | 1,909,203 | 07-10-2024 |
$197.36 | $201.32 | $197.36 | $202.8866 | $194.59 | 1,560,994 | 07-09-2024 |
$201.63 | $200.77 | $201.63 | $201.92 | $195.4601 | 1,912,133 | 07-08-2024 |
$201.65 | $198 | $201.65 | $203.75 | $197.51 | 1,693,431 | 07-05-2024 |
$198.4 | $196.99 | $198.4 | $200.36 | $196.99 | 855,352 | 07-04-2024 |
$198.4 | $196.99 | $198.4 | $200.36 | $196.99 | 855,352 | 07-03-2024 |
$196.66 | $197.6 | $196.66 | $199.3747 | $194.7084 | 1,724,959 | 07-02-2024 |
$198.62 | $193 | $198.62 | $199.21 | $191.79 | 3,074,169 | 07-01-2024 |
$192.19 | $189.88 | $192.19 | $193.96 | $189 | 3,002,636 | 06-28-2024 |
$189.2 | $179.84 | $189.2 | $191.9699 | $179.71 | 3,186,345 | 06-27-2024 |
$178.92 | $182.01 | $178.92 | $182.01 | $177.72 | 2,047,123 | 06-26-2024 |
$182.52 | $181.15 | $182.52 | $183.56 | $179.81 | 1,491,237 | 06-25-2024 |
$181.06 | $177.92 | $181.06 | $181.42 | $177.02 | 1,647,492 | 06-24-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-07-17 14:42:08 ET Shares of Zscaler (NASDAQ: ZS) slid 13.3% in the first six months of the year, according to data provided by S&P Global Market Intelligence . The cybersecurity stock struggled as investors came to terms with the company's slowing growth rate and increa...
2024-07-16 05:58:00 ET According to Cybersecurity Ventures, cybercrime is set to cost the world $9.5 trillion this year, and the damage bill could top $10.5 trillion in 2025. Malicious actors are even using artificial intelligence (AI) to launch highly sophisticated attacks on businesses. ...
2024-07-16 05:12:00 ET The S&P 500 (SNPINDEX: ^GSPC) climbed 14% through June, its fifth-best first half in the last quarter century. Four stocks -- Nvidia , Microsoft , Alphabet , and Amazon -- contributed more than half of those gains, while many others lagged ...