Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
7DB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 175.14 | -1.28 | -0.73% | 175.08 | 175.14 | 175.08 | 97 |
| Jun 18 2024 | 176.42 | 1.44 | 0.82% | 174.00 | 176.42 | 174.00 | 44 |
| Jun 17 2024 | 174.98 | 0.14 | 0.08% | 174.14 | 175.00 | 172.38 | 486 |
| Jun 14 2024 | 174.84 | -0.86 | -0.49% | 177.36 | 178.22 | 174.84 | 232 |
| Jun 13 2024 | 175.70 | -3.30 | -1.84% | 178.54 | 178.54 | 175.70 | 111 |
| Jun 12 2024 | 179.00 | -0.76 | -0.42% | 181.70 | 181.70 | 179.00 | 224 |
| Jun 11 2024 | 179.76 | -1.02 | -0.56% | 180.28 | 180.28 | 177.90 | 242 |
| Jun 10 2024 | 180.78 | 4.66 | 2.65% | 179.62 | 180.78 | 179.58 | 195 |
| Jun 07 2024 | 176.12 | 0.70 | 0.40% | 175.68 | 176.12 | 175.68 | 164 |
| Jun 06 2024 | 175.42 | 1.64 | 0.94% | 174.74 | 176.96 | 174.74 | 741 |
| Jun 05 2024 | 173.78 | 0.68 | 0.39% | 173.32 | 174.16 | 173.32 | 360 |
| Jun 04 2024 | 173.10 | -0.26 | -0.15% | 174.22 | 174.24 | 170.18 | 573 |
| Jun 03 2024 | 173.36 | -9.98 | -5.44% | 183.36 | 183.84 | 173.36 | 546 |
| May 31 2024 | 183.34 | 1.48 | 0.81% | 182.78 | 183.34 | 181.84 | 97 |
| May 30 2024 | 181.86 | 2.44 | 1.36% | 181.06 | 182.50 | 181.06 | 295 |
| May 29 2024 | 179.42 | -2.48 | -1.36% | 181.90 | 183.56 | 179.42 | 363 |
| May 28 2024 | 181.90 | 4.22 | 2.38% | 177.30 | 181.90 | 177.30 | 426 |
| May 27 2024 | 177.68 | -1.48 | -0.83% | 178.30 | 179.16 | 177.68 | 233 |
| May 24 2024 | 179.16 | 0.88 | 0.49% | 177.12 | 179.16 | 176.68 | 42 |
| May 23 2024 | 178.28 | 0.88 | 0.50% | 177.64 | 179.64 | 177.04 | 151 |
| May 22 2024 | 177.40 | -4.14 | -2.28% | 180.78 | 180.78 | 177.32 | 104 |
| May 21 2024 | 181.54 | -0.48 | -0.26% | 181.54 | 181.54 | 181.54 | 28 |
| May 20 2024 | 182.02 | 0.86 | 0.47% | 182.48 | 183.00 | 181.84 | 68 |
| May 17 2024 | 181.16 | 1.66 | 0.92% | 179.34 | 181.16 | 177.50 | 1,947 |
| May 16 2024 | 179.50 | -1.68 | -0.93% | 180.56 | 180.62 | 179.50 | 430 |
| May 15 2024 | 181.18 | -1.66 | -0.91% | 184.16 | 184.16 | 178.46 | 525 |
| May 14 2024 | 182.84 | -3.06 | -1.65% | 184.48 | 184.48 | 182.42 | 244 |
| May 13 2024 | 185.90 | -3.02 | -1.60% | 187.80 | 188.00 | 185.90 | 313 |
| May 10 2024 | 188.92 | -0.36 | -0.19% | 189.68 | 190.56 | 188.92 | 144 |
| May 09 2024 | 189.28 | 0.30 | 0.16% | 188.92 | 190.22 | 188.92 | 576 |
| May 08 2024 | 188.98 | -0.56 | -0.30% | 188.26 | 188.98 | 188.26 | 226 |
| May 07 2024 | 189.54 | -0.16 | -0.08% | 190.36 | 190.42 | 189.00 | 224 |
| May 06 2024 | 189.70 | 3.52 | 1.89% | 187.50 | 190.78 | 186.84 | 462 |
| May 03 2024 | 186.18 | 1.76 | 0.95% | 183.78 | 187.00 | 183.00 | 316 |
| May 02 2024 | 184.42 | -4.00 | -2.12% | 183.80 | 184.94 | 182.76 | 611 |
| Apr 30 2024 | 188.42 | -2.74 | -1.43% | 192.00 | 192.00 | 188.42 | 182 |
| Apr 29 2024 | 191.16 | -3.78 | -1.94% | 193.40 | 194.20 | 191.16 | 401 |
| Apr 26 2024 | 194.94 | 4.20 | 2.20% | 193.00 | 195.20 | 192.00 | 582 |
| Apr 25 2024 | 190.74 | -0.92 | -0.48% | 191.92 | 192.08 | 190.74 | 179 |
| Apr 24 2024 | 191.66 | 1.58 | 0.83% | 192.08 | 192.08 | 190.24 | 216 |
| Apr 23 2024 | 190.08 | 0.68 | 0.36% | 190.68 | 190.78 | 187.84 | 174 |
| Apr 22 2024 | 189.40 | -0.40 | -0.21% | 188.50 | 189.50 | 188.00 | 546 |
| Apr 19 2024 | 189.80 | 1.26 | 0.67% | 188.94 | 190.10 | 186.08 | 392 |
| Apr 18 2024 | 188.54 | -0.54 | -0.29% | 187.76 | 189.60 | 186.20 | 504 |
| Apr 17 2024 | 189.08 | -2.52 | -1.32% | 190.84 | 192.70 | 187.90 | 480 |
| Apr 16 2024 | 191.60 | -2.22 | -1.15% | 192.34 | 192.36 | 190.32 | 481 |
| Apr 15 2024 | 193.82 | 1.08 | 0.56% | 193.80 | 196.86 | 193.00 | 2,211 |
| Apr 12 2024 | 192.74 | -0.42 | -0.22% | 195.20 | 198.72 | 192.74 | 945 |
| Apr 11 2024 | 193.16 | 1.62 | 0.85% | 192.16 | 193.16 | 191.00 | 372 |
| Apr 10 2024 | 191.54 | 1.74 | 0.92% | 189.28 | 191.54 | 189.28 | 74 |
| Apr 09 2024 | 189.80 | -0.46 | -0.24% | 190.76 | 190.96 | 189.80 | 193 |
| Apr 08 2024 | 190.26 | 1.02 | 0.54% | 187.04 | 190.26 | 186.12 | 485 |
| Apr 05 2024 | 189.24 | 4.04 | 2.18% | 185.82 | 189.24 | 184.64 | 417 |
| Apr 04 2024 | 185.20 | -2.16 | -1.15% | 187.80 | 187.88 | 185.20 | 701 |
| Apr 03 2024 | 187.36 | 1.74 | 0.94% | 186.74 | 187.52 | 186.62 | 330 |
| Apr 02 2024 | 185.62 | 1.82 | 0.99% | 185.42 | 187.94 | 184.72 | 670 |
| Mar 28 2024 | 183.80 | 3.16 | 1.75% | 182.34 | 183.80 | 181.84 | 245 |
| Mar 27 2024 | 180.64 | 1.44 | 0.80% | 179.30 | 180.68 | 179.02 | 211 |
| Mar 26 2024 | 179.20 | -2.64 | -1.45% | 181.30 | 181.98 | 179.20 | 789 |
| Mar 25 2024 | 181.84 | 2.40 | 1.34% | 179.70 | 181.94 | 179.46 | 123 |
| Mar 22 2024 | 179.44 | 0.96 | 0.54% | 179.76 | 180.58 | 179.06 | 165 |
