ABNB: Airbnb Inc.
$ 117.11 |
|
-- 0 0% |
Open: | 117.11 |
High: | 117.11 |
Low: | 117.11 |
Volume: | N/A |
$ 117.11
-2.11 -1.77%
Open: | 115.52 |
High: | 118.87 |
Low: | 114.82 |
Volume: | 6,462,101 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2022-08-05 | 115.52 | 118.87 | 114.82 | 117.11 | 6,462,101 | -2.11 | -1.77% |
2022-08-04 | 114.31 | 119.24 | 114.26 | 119.22 | 9,118,426 | +4.20 | +3.65% |
2022-08-03 | 108.23 | 115.57 | 107.65 | 115.02 | 23,294,547 | -1.32 | -1.13% |
2022-08-02 | 111.67 | 117.78 | 111.10 | 116.34 | 12,860,493 | +5.14 | +4.62% |
2022-08-01 | 110.00 | 113.96 | 107.48 | 111.20 | 6,002,700 | +0.22 | +0.20% |
2022-07-29 | 108.20 | 111.16 | 107.11 | 110.98 | 4,598,679 | +2.14 | +1.97% |
2022-07-28 | 108.17 | 110.06 | 104.68 | 108.84 | 4,443,961 | +1.48 | +1.38% |
2022-07-27 | 105.79 | 107.99 | 104.06 | 107.36 | 5,357,603 | +5.45 | +5.35% |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,054.78 | +251.31 | +0.77% | 72,299,106 |
DJTA
Dow Jones Transportation Average |
14,762.61 | +161.56 | +1.11% | 19,808,446 |
SPX
S&P 500 Index |
4,178.95 | +33.76 | +0.81% | |
OEX
S&P 100 Index |
1,909.21 | +15.57 | +0.82% | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61% | 0 |
NDX
NASDAQ 100 Index |
13,341.99 | +134.29 | +1.02% | 0 |
NYA
NYSE Composite Index |
15,393.12 | +119.89 | +0.78% | |
XAX
NYSE AMEX Composite Index |
3,981.92 | +17.52 | +0.44% | |
RUI
RUSSELL 1000 Index |
2,302.71 | +21.02 | +0.92% | |
RUT
Russell 2000 Index |
1,953.60 | +31.78 | +1.65% | |
RUA
Russell 3000 Index |
2,426.42 | +23.21 | +0.97% | |
W5000
Wilshire 5000 Total Market Index |
41,859.83 | +420.63 | +1.02% | |
VIX
CBOE Volatility Index |
21.16 | -0.02 | -0.09% | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
28.26 | -0.13 | -0.46% | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
26.52 | -0.05 | -0.19% | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
24.18 | -0.01 | -0.04% | |
VXN
CBOE NASDAQ 100 Volatility Index |
27.35 | +0.18 | +0.66% | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
6,304.56 | +35.62 | +0.57% | 0 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ABNB
Airbnb Inc. |
117.11 | 0.00 | 0.00% |