ABNB: Airbnb Inc.

As of Monday, August 8th, 2022

$ 117.11

-- 0 0%

Open: 117.11
High: 117.11
Low: 117.11
Volume: N/A
Previous Close on Friday, August 5th, 2022

$ 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%
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

75.83 +1.47 +1.98% 1,643,885
KO

The Coca-Cola Company

63.49 +0.11 +0.17% 1,893,302
PFE

Pfizer Inc.

49.49 +0.22 +0.44% 3,101,967
VZ

Verizon Communications Inc.

44.87 -0.08 -0.18% 3,710,514
VIX

CBOE Volatility Index

21.16 -0.02 -0.09%
 
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%