Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DOOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 132.84 | 0.07 | 0.05% | 132.79 | 132.89 | 132.75 | 1,077,407 |
| May 13 2024 | 132.77 | 0.07 | 0.05% | 132.73 | 132.79 | 132.70 | 845,457 |
| May 10 2024 | 132.70 | 0.04 | 0.03% | 132.66 | 132.74 | 132.64 | 733,814 |
| May 09 2024 | 132.66 | 0.04 | 0.03% | 132.63 | 132.74 | 132.61 | 626,091 |
| May 08 2024 | 132.62 | -0.03 | -0.02% | 132.61 | 132.68 | 132.56 | 902,035 |
| May 07 2024 | 132.65 | -0.03 | -0.02% | 132.68 | 132.72 | 132.55 | 1,056,001 |
| May 06 2024 | 132.68 | -0.02 | -0.02% | 132.75 | 132.79 | 132.67 | 593,524 |
| May 03 2024 | 132.70 | 0.00 | 0.00% | 132.74 | 132.79 | 132.67 | 704,619 |
| May 02 2024 | 132.70 | 0.08 | 0.06% | 132.68 | 132.75 | 132.65 | 822,473 |
| May 01 2024 | 132.62 | 0.07 | 0.05% | 132.60 | 132.75 | 132.56 | 847,731 |
| Apr 30 2024 | 132.55 | -0.02 | -0.02% | 132.60 | 132.69 | 132.55 | 617,206 |
| Apr 29 2024 | 132.57 | 0.96 | 0.73% | 132.75 | 132.85 | 132.56 | 868,634 |
| Apr 26 2024 | 131.61 | -0.14 | -0.11% | 131.74 | 131.94 | 131.43 | 712,222 |
| Apr 25 2024 | 131.75 | 0.15 | 0.11% | 131.50 | 131.75 | 131.25 | 998,165 |
| Apr 24 2024 | 131.60 | 0.32 | 0.24% | 131.34 | 131.765 | 131.30 | 810,161 |
| Apr 23 2024 | 131.28 | 0.02 | 0.02% | 131.39 | 131.51 | 131.235 | 600,978 |
| Apr 22 2024 | 131.26 | -0.13 | -0.10% | 131.65 | 131.68 | 130.83 | 751,424 |
| Apr 19 2024 | 131.39 | 0.00 | 0.00% | 131.50 | 131.83 | 131.10 | 960,500 |
| Apr 18 2024 | 131.39 | 0.04 | 0.03% | 131.40 | 131.84 | 131.02 | 907,300 |
| Apr 17 2024 | 131.35 | 0.67 | 0.51% | 130.88 | 131.55 | 130.75 | 992,637 |
| Apr 16 2024 | 130.68 | 0.32 | 0.25% | 130.52 | 130.98 | 130.21 | 1,246,141 |
| Apr 15 2024 | 130.36 | -0.54 | -0.41% | 130.90 | 131.00 | 129.50 | 1,517,233 |
| Apr 12 2024 | 130.90 | -0.01 | -0.01% | 130.86 | 130.995 | 130.85 | 677,644 |
| Apr 11 2024 | 130.91 | 0.09 | 0.07% | 130.90 | 130.98 | 130.85 | 647,901 |
| Apr 10 2024 | 130.82 | -0.08 | -0.06% | 130.90 | 130.93 | 130.79 | 635,346 |
| Apr 09 2024 | 130.90 | 0.02 | 0.02% | 130.90 | 131.005 | 130.83 | 535,187 |
| Apr 08 2024 | 130.88 | 0.13 | 0.10% | 131.02 | 131.09 | 130.81 | 269,789 |
| Apr 05 2024 | 130.75 | -0.37 | -0.28% | 131.10 | 131.26 | 130.63 | 487,150 |
| Apr 04 2024 | 131.12 | -0.33 | -0.25% | 131.39 | 131.50 | 130.49 | 801,894 |
| Apr 03 2024 | 131.45 | 0.25 | 0.19% | 131.30 | 131.475 | 131.26 | 322,145 |
| Apr 02 2024 | 131.20 | -0.14 | -0.11% | 131.42 | 131.43 | 131.20 | 257,677 |
| Apr 01 2024 | 131.34 | -0.11 | -0.08% | 131.57 | 131.68 | 131.21 | 466,883 |
| Mar 28 2024 | 131.45 | 0.25 | 0.19% | 131.43 | 131.58 | 131.25 | 213,000 |
| Mar 27 2024 | 131.20 | -0.06 | -0.05% | 131.50 | 131.69 | 131.18 | 456,974 |
| Mar 26 2024 | 131.26 | -0.08 | -0.06% | 131.59 | 131.60 | 131.19 | 401,741 |
| Mar 25 2024 | 131.34 | -0.25 | -0.19% | 131.31 | 131.43 | 131.05 | 526,533 |
| Mar 22 2024 | 131.59 | 0.00 | 0.00% | 131.75 | 131.90 | 131.51 | 245,434 |
| Mar 21 2024 | 131.59 | 0.09 | 0.07% | 131.51 | 131.93 | 131.31 | 751,843 |
| Mar 20 2024 | 131.50 | 0.10 | 0.08% | 131.39 | 131.93 | 131.27 | 509,457 |
| Mar 19 2024 | 131.40 | 0.73 | 0.56% | 130.80 | 131.50 | 130.80 | 595,882 |
| Mar 18 2024 | 130.67 | -0.03 | -0.02% | 130.86 | 130.99 | 130.67 | 662,751 |
| Mar 15 2024 | 130.70 | -0.30 | -0.23% | 130.85 | 131.13 | 130.69 | 691,919 |
| Mar 14 2024 | 131.00 | 0.07 | 0.05% | 130.93 | 131.04 | 130.70 | 371,582 |
| Mar 13 2024 | 130.93 | 0.09 | 0.07% | 130.87 | 131.17 | 130.83 | 543,669 |
| Mar 12 2024 | 130.84 | 0.05 | 0.04% | 130.76 | 130.92 | 130.62 | 496,665 |
| Mar 11 2024 | 130.79 | 0.34 | 0.26% | 130.61 | 130.92 | 130.52 | 395,452 |
| Mar 08 2024 | 130.45 | -0.11 | -0.08% | 130.61 | 130.8299 | 130.39 | 538,003 |
| Mar 07 2024 | 130.56 | -0.23 | -0.18% | 130.79 | 131.08 | 130.535 | 598,827 |
| Mar 06 2024 | 130.79 | 0.14 | 0.11% | 130.75 | 130.93 | 130.60 | 246,832 |
| Mar 05 2024 | 130.65 | 0.24 | 0.18% | 130.45 | 130.79 | 130.35 | 502,074 |
| Mar 04 2024 | 130.41 | 0.19 | 0.15% | 130.34 | 130.595 | 130.22 | 243,201 |
| Mar 01 2024 | 130.22 | -0.02 | -0.02% | 130.20 | 130.80 | 130.11 | 763,366 |
| Feb 29 2024 | 130.24 | 0.30 | 0.23% | 130.09 | 130.25 | 129.97 | 984,934 |
| Feb 28 2024 | 129.94 | -0.04 | -0.03% | 130.02 | 130.25 | 129.94 | 1,013,793 |
| Feb 27 2024 | 129.98 | -0.02 | -0.02% | 130.14 | 130.15 | 129.90 | 671,902 |
| Feb 26 2024 | 130.00 | 0.00 | 0.00% | 130.01 | 130.17 | 129.97 | 434,672 |
| Feb 23 2024 | 130.00 | 0.05 | 0.04% | 130.09 | 130.24 | 129.86 | 723,194 |
| Feb 22 2024 | 129.95 | 0.13 | 0.10% | 129.91 | 130.18 | 129.79 | 1,009,098 |
| Feb 21 2024 | 129.82 | 0.04 | 0.03% | 129.99 | 130.05 | 129.80 | 723,756 |
| Feb 20 2024 | 129.78 | 0.06 | 0.05% | 129.82 | 130.11 | 129.76 | 696,605 |
| Feb 16 2024 | 129.72 | -0.02 | -0.02% | 129.72 | 130.03 | 129.66 | 1,187,429 |
| Feb 15 2024 | 129.74 | 0.08 | 0.06% | 129.94 | 130.00 | 129.65 | 1,424,203 |
