Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1DE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 350.30 | 0.00 | 0.00% | 350.30 | 350.30 | 350.30 | 0.00 |
| Jun 18 2024 | 350.30 | 0.00 | 0.00% | 350.30 | 350.30 | 350.30 | 0.00 |
| Jun 17 2024 | 350.30 | 0.00 | 0.00% | 350.30 | 350.30 | 350.30 | 0.00 |
| Jun 14 2024 | 350.30 | 8.15 | 2.38% | 350.40 | 350.40 | 350.30 | 40 |
| Jun 13 2024 | 342.15 | -1.65 | -0.48% | 342.20 | 342.25 | 342.15 | 120 |
| Jun 12 2024 | 343.80 | -0.05 | -0.01% | 341.55 | 343.80 | 341.55 | 20 |
| Jun 11 2024 | 343.85 | 0.00 | 0.00% | 343.85 | 343.85 | 343.85 | 0.00 |
| Jun 10 2024 | 343.85 | 0.25 | 0.07% | 343.85 | 343.85 | 343.85 | 25 |
| Jun 07 2024 | 343.60 | 2.60 | 0.76% | 343.85 | 343.85 | 343.55 | 41 |
| Jun 06 2024 | 341.00 | 0.00 | 0.00% | 341.00 | 341.00 | 341.00 | 0.00 |
| Jun 05 2024 | 341.00 | 0.00 | 0.00% | 341.00 | 341.00 | 341.00 | 0.00 |
| Jun 04 2024 | 341.00 | 0.00 | 0.00% | 341.00 | 341.00 | 341.00 | 0.00 |
| Jun 03 2024 | 341.00 | 0.00 | 0.00% | 341.00 | 341.00 | 341.00 | 0.00 |
| May 31 2024 | 341.00 | 0.00 | 0.00% | 341.00 | 341.00 | 341.00 | 0.00 |
| May 30 2024 | 341.00 | 0.00 | 0.00% | 341.00 | 341.00 | 341.00 | 0.00 |
| May 29 2024 | 341.00 | -19.20 | -5.33% | 341.00 | 341.00 | 341.00 | 22 |
| May 28 2024 | 360.20 | 0.00 | 0.00% | 360.20 | 360.20 | 360.20 | 0.00 |
| May 27 2024 | 360.20 | 0.20 | 0.06% | 360.20 | 360.20 | 360.20 | 28 |
| May 24 2024 | 360.00 | 0.00 | 0.00% | 360.00 | 360.00 | 360.00 | 0.00 |
| May 23 2024 | 360.00 | 0.85 | 0.24% | 359.75 | 360.00 | 359.75 | 43 |
| May 22 2024 | 359.15 | -12.35 | -3.32% | 359.15 | 359.15 | 359.15 | 30 |
| May 21 2024 | 371.50 | 0.00 | 0.00% | 371.50 | 371.50 | 371.50 | 0.00 |
| May 20 2024 | 371.50 | 0.00 | 0.00% | 371.50 | 371.50 | 371.50 | 0.00 |
| May 17 2024 | 371.50 | 0.00 | 0.00% | 371.50 | 371.50 | 371.50 | 0.00 |
| May 16 2024 | 371.50 | -2.35 | -0.63% | 374.25 | 374.25 | 360.50 | 39 |
| May 15 2024 | 373.85 | 0.00 | 0.00% | 373.85 | 373.85 | 373.85 | 0.00 |
| May 14 2024 | 373.85 | 0.00 | 0.00% | 373.85 | 373.85 | 373.85 | 0.00 |
| May 13 2024 | 373.85 | 0.00 | 0.00% | 373.85 | 373.85 | 373.85 | 0.00 |
| May 10 2024 | 373.85 | 0.00 | 0.00% | 373.85 | 373.85 | 373.85 | 0.00 |
| May 09 2024 | 373.85 | 0.00 | 0.00% | 373.85 | 373.85 | 373.85 | 0.00 |
| May 08 2024 | 373.85 | 0.00 | 0.00% | 373.85 | 373.85 | 373.85 | 0.00 |
| May 07 2024 | 373.85 | 0.00 | 0.00% | 373.85 | 373.85 | 373.85 | 0.00 |
| May 06 2024 | 373.85 | -0.85 | -0.23% | 373.85 | 373.85 | 373.85 | 9 |
| May 03 2024 | 374.70 | 0.00 | 0.00% | 374.70 | 374.70 | 374.70 | 0.00 |
| May 02 2024 | 374.70 | 3.80 | 1.02% | 374.70 | 374.70 | 374.70 | 5 |
| Apr 30 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 29 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 26 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 25 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 24 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 23 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 22 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 19 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 18 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 17 2024 | 370.90 | 0.00 | 0.00% | 370.90 | 370.90 | 370.90 | 0.00 |
| Apr 16 2024 | 370.90 | -8.05 | -2.12% | 370.90 | 370.90 | 370.90 | 4 |
| Apr 15 2024 | 378.95 | -6.85 | -1.78% | 378.95 | 378.95 | 378.95 | 3 |
| Apr 12 2024 | 385.80 | 7.95 | 2.10% | 385.80 | 385.80 | 385.80 | 20 |
| Apr 11 2024 | 377.85 | 0.00 | 0.00% | 377.85 | 377.85 | 377.85 | 0.00 |
| Apr 10 2024 | 377.85 | -1.75 | -0.46% | 378.00 | 378.00 | 377.85 | 2 |
| Apr 09 2024 | 379.60 | 0.00 | 0.00% | 379.60 | 379.60 | 379.60 | 0.00 |
| Apr 08 2024 | 379.60 | 3.20 | 0.85% | 379.60 | 379.60 | 379.60 | 6 |
| Apr 05 2024 | 376.40 | 1.10 | 0.29% | 376.00 | 376.40 | 376.00 | 8 |
| Apr 04 2024 | 375.30 | 0.00 | 0.00% | 375.30 | 375.30 | 375.30 | 0.00 |
| Apr 03 2024 | 375.30 | -2.10 | -0.56% | 375.30 | 375.30 | 375.30 | 25 |
| Apr 02 2024 | 377.40 | 0.00 | 0.00% | 377.40 | 377.40 | 377.40 | 0.00 |
| Mar 28 2024 | 377.40 | 11.10 | 3.03% | 377.40 | 377.40 | 377.40 | 3 |
| Mar 27 2024 | 366.30 | 0.00 | 0.00% | 366.30 | 366.30 | 366.30 | 0.00 |
| Mar 26 2024 | 366.30 | -3.30 | -0.89% | 366.30 | 366.30 | 366.30 | 3 |
| Mar 25 2024 | 369.60 | 5.70 | 1.57% | 369.60 | 369.60 | 369.60 | 3 |
| Mar 22 2024 | 363.90 | 0.00 | 0.00% | 363.90 | 363.90 | 363.90 | 0.00 |
