Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P Futures
3,922.00
-0.75(-0.02%)
Dow Futures
31,443.00
+3.00(+0.01%)
Nasdaq Futures
11,915.50
-20.00(-0.17%)
Russell 2000 Futures
1,775.80
+3.00(+0.17%)
Crude Oil
110.19
+0.60(+0.55%)
Gold
1,814.40
-1.50(-0.08%)

Advertisement

Advertisement

Advertisement

Advertisement

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

Visitors trend2W10W9M

29,156.35

-738.14

(-2.47%)

As of 03:29AM UTC. Market open.

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Weekly

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 28, 2020	26,280.82	29,600.63	25,987.30	29,374.15	29,374.15	233,095,398,578
Dec 21, 2020	23,474.46	28,288.84	22,159.37	26,272.29	26,272.29	339,132,207,025
Dec 14, 2020	19,144.49	24,209.66	19,012.71	23,477.29	23,477.29	281,723,269,352
Dec 07, 2020	19,343.13	19,411.83	17,619.53	19,142.38	19,142.38	193,678,842,258
Nov 30, 2020	18,178.32	19,845.97	18,178.32	19,345.12	19,345.12	253,088,772,491
Nov 23, 2020	18,370.02	19,390.96	16,351.04	18,177.48	18,177.48	301,939,363,508
Nov 16, 2020	15,955.58	18,936.62	15,880.71	18,370.00	18,370.00	274,506,990,351
Nov 09, 2020	15,479.60	16,463.18	14,865.53	15,955.59	15,955.59	206,407,256,877
Nov 02, 2020	13,737.03	15,903.44	13,243.16	15,479.57	15,479.57	238,108,964,192
Oct 26, 2020	13,031.20	14,028.21	12,822.38	13,737.11	13,737.11	240,919,962,782
Oct 19, 2020	11,495.04	13,329.18	11,408.29	13,031.17	13,031.17	210,845,277,262
Oct 12, 2020	11,392.64	11,698.47	11,223.01	11,483.36	11,483.36	162,045,277,956
Oct 05, 2020	10,676.53	11,442.21	10,528.89	11,384.18	11,384.18	256,921,249,410
Sep 28, 2020	10,795.25	10,933.62	10,416.69	10,669.58	10,669.58	204,596,636,576
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

Advertisement