UK markets closed
NIKKEI 225
29,441.30+279.50(+0.96%)HANG SENG
28,638.53-203.60(-0.71%)CRUDE OIL
72.13+1.25(+1.76%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.54-7.56 (-3.16%)
As of 1:15PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jun 2021 | 236.23 | 237.60 | 230.99 | 231.54 | 231.54 | 1,942,904 |
| 14 Jun 2021 | 231.27 | 239.76 | 229.76 | 239.10 | 239.10 | 6,124,400 |
| 11 Jun 2021 | 223.50 | 225.74 | 221.96 | 223.92 | 223.92 | 2,371,900 |
| 10 Jun 2021 | 226.22 | 229.79 | 221.47 | 221.85 | 221.85 | 3,955,300 |
| 09 Jun 2021 | 222.80 | 229.79 | 217.40 | 224.32 | 224.32 | 6,865,900 |
| 08 Jun 2021 | 227.16 | 229.33 | 217.40 | 220.66 | 220.66 | 6,015,800 |
| 07 Jun 2021 | 229.92 | 232.56 | 226.50 | 231.45 | 231.45 | 2,658,300 |
| 04 Jun 2021 | 229.99 | 233.36 | 227.50 | 228.79 | 228.79 | 3,753,900 |
| 03 Jun 2021 | 241.39 | 241.50 | 233.50 | 233.66 | 233.66 | 3,091,100 |
| 02 Jun 2021 | 242.80 | 243.90 | 238.71 | 240.48 | 240.48 | 3,383,800 |
| 01 Jun 2021 | 238.51 | 244.71 | 238.10 | 238.93 | 238.93 | 3,962,700 |
| 28 May 2021 | 243.57 | 244.63 | 236.54 | 236.54 | 236.54 | 5,091,500 |
| 27 May 2021 | 245.21 | 247.24 | 240.32 | 247.09 | 247.09 | 5,083,300 |
| 26 May 2021 | 247.50 | 249.39 | 239.37 | 241.52 | 241.52 | 6,602,800 |
| 25 May 2021 | 230.00 | 243.99 | 228.00 | 242.41 | 242.41 | 11,827,800 |
| 24 May 2021 | 227.28 | 231.00 | 224.04 | 225.30 | 225.30 | 10,185,600 |
| 21 May 2021 | 235.97 | 238.97 | 223.90 | 224.35 | 224.35 | 7,554,900 |
| 20 May 2021 | 236.10 | 238.80 | 226.26 | 233.40 | 233.40 | 10,386,900 |
| 19 May 2021 | 212.93 | 229.00 | 208.00 | 224.80 | 224.80 | 16,766,000 |
| 18 May 2021 | 238.83 | 252.17 | 238.50 | 239.00 | 239.00 | 7,852,100 |
| 17 May 2021 | 250.00 | 250.25 | 238.25 | 248.24 | 248.24 | 8,828,100 |
| 14 May 2021 | 280.37 | 280.64 | 256.35 | 258.37 | 258.37 | 11,694,200 |
| 13 May 2021 | 276.46 | 285.00 | 252.26 | 265.10 | 265.10 | 11,226,800 |
| 12 May 2021 | 299.54 | 306.98 | 280.79 | 283.61 | 283.61 | 7,214,200 |
| 11 May 2021 | 281.05 | 303.32 | 276.51 | 303.00 | 303.00 | 7,456,000 |
| 10 May 2021 | 266.40 | 297.50 | 259.37 | 293.45 | 293.45 | 10,268,600 |
| 07 May 2021 | 261.15 | 267.07 | 258.38 | 263.70 | 263.70 | 4,236,200 |
| 06 May 2021 | 271.15 | 272.14 | 250.51 | 256.76 | 256.76 | 8,342,000 |
| 05 May 2021 | 284.95 | 289.15 | 269.00 | 273.00 | 273.00 | 5,074,600 |
| 04 May 2021 | 292.06 | 292.19 | 275.61 | 280.66 | 280.66 | 5,707,700 |
| 03 May 2021 | 304.00 | 305.03 | 293.94 | 294.21 | 294.21 | 3,333,800 |
| 30 Apr 2021 | 293.00 | 302.74 | 291.00 | 297.64 | 297.64 | 3,980,400 |
| 29 Apr 2021 | 298.45 | 300.00 | 292.10 | 294.77 | 294.77 | 2,845,800 |
| 28 Apr 2021 | 301.01 | 302.90 | 298.05 | 298.05 | 298.05 | 2,746,100 |
| 27 Apr 2021 | 306.70 | 306.70 | 299.50 | 302.00 | 302.00 | 3,902,000 |
| 26 Apr 2021 | 304.29 | 306.10 | 296.90 | 304.54 | 304.54 | 6,330,200 |
| 23 Apr 2021 | 282.75 | 303.00 | 282.07 | 291.60 | 291.60 | 9,853,800 |
| 22 Apr 2021 | 305.76 | 313.50 | 287.20 | 293.45 | 293.45 | 14,991,900 |
| 21 Apr 2021 | 312.52 | 327.47 | 302.10 | 311.92 | 311.92 | 10,103,900 |
| 20 Apr 2021 | 333.43 | 334.83 | 312.02 | 320.82 | 320.82 | 18,082,300 |
| 19 Apr 2021 | 337.26 | 341.01 | 326.79 | 333.00 | 333.00 | 11,405,600 |
| 16 Apr 2021 | 327.50 | 345.99 | 321.03 | 342.00 | 342.00 | 22,654,500 |
| 15 Apr 2021 | 348.90 | 349.20 | 317.27 | 322.75 | 322.75 | 39,777,900 |
| 14 Apr 2021 | 381.00 | 429.54 | 310.00 | 328.28 | 328.28 | 81,065,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
© 2021 Verizon Media. All rights reserved.
