U.S. markets closed

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.48-0.26 (-0.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202142.7043.1342.3242.4842.483,304,900
Sep 16, 202142.8643.1242.3542.7442.741,142,000
Sep 15, 202142.0043.2441.8142.9942.991,861,000
Sep 14, 202144.3444.5041.9542.0042.003,186,300
Sep 13, 202143.3044.3643.1544.2644.261,679,300
Sep 10, 202144.0044.2442.6942.7542.752,354,500
Sep 09, 202145.1345.1643.8743.8943.892,548,900
Sep 08, 202145.5646.2744.9945.3045.301,949,400
Sep 07, 202145.4945.7444.9945.4045.401,927,200
Sep 03, 202145.5545.5744.8545.4345.431,277,900
Sep 02, 202144.6145.7544.5645.5745.572,204,800
Sep 01, 202143.6844.4043.4244.3244.321,666,600
Aug 31, 202143.2643.9643.2143.5943.591,445,600
Aug 30, 202143.2343.4742.6443.3043.301,155,300
Aug 27, 202142.8543.4542.7943.1543.15835,900
Aug 26, 202143.5943.6642.7542.8542.851,736,900
Aug 25, 202143.3244.0743.1443.7043.701,034,500
Aug 24, 202143.2043.5142.9743.2143.212,848,200
Aug 23, 202143.2543.4342.9543.1943.19860,500
Aug 20, 202141.8743.0141.5242.8842.881,249,800
Aug 19, 202142.2142.7941.6942.0242.021,417,700
Aug 18, 202143.0143.6242.5342.7042.701,019,600
Aug 17, 202142.8743.8942.4043.1243.121,793,600
Aug 16, 202142.3443.1941.9643.1343.131,484,200
Aug 13, 202143.2043.2142.5342.7442.741,137,100
Aug 12, 202143.5843.6742.7143.1143.111,305,600
Aug 11, 202143.2543.6442.8543.5843.581,431,600
Aug 10, 202142.5243.8642.3743.1543.153,267,700
Aug 09, 202141.8042.8441.2642.2542.252,010,900
Aug 06, 202142.1642.3741.8241.9741.971,602,200
Aug 05, 202141.7041.9741.4741.8441.841,171,800
Aug 04, 202141.7241.7641.1441.5141.511,384,900
Aug 03, 202142.0242.1040.7742.0042.001,208,800
Aug 02, 202141.9942.6441.3641.6941.691,485,300
Jul 30, 202142.1542.5141.7941.8941.891,832,100
Jul 29, 202142.4743.1842.1842.2142.211,155,900
Jul 28, 202142.8743.2542.1442.3942.392,341,600
Jul 27, 202142.4742.9042.1942.8742.872,034,900
Jul 26, 202141.9443.4141.9042.7042.702,362,800
Jul 23, 202142.0742.1541.3641.6841.681,086,600
Jul 22, 202141.4942.1341.1641.9241.922,086,400
Jul 21, 202141.0642.1840.9041.8341.832,525,800
Jul 20, 202139.1041.5239.0440.8740.873,417,800
Jul 19, 202138.9939.7438.7139.0439.042,879,500
Jul 16, 202140.0540.3739.2839.4539.451,452,100
Jul 15, 202140.1340.4539.6039.9139.911,554,100
Jul 14, 202140.4540.7740.1640.3940.391,566,900
Jul 13, 202141.3741.4840.1740.2540.251,760,200
Jul 12, 202141.3941.5641.0041.3041.301,705,900
Jul 09, 202141.0041.8140.7041.5041.504,014,000
Jul 08, 202140.6241.1639.9540.4540.452,145,800
Jul 07, 202141.6441.8240.8740.9140.911,709,500
Jul 06, 202142.4742.4741.0941.7341.732,452,200
Jul 02, 202142.3342.6942.0842.5842.581,050,300
Jul 01, 202142.0742.8141.9642.4442.442,455,400
Jun 30, 202141.7641.9441.2341.8041.801,810,900
Jun 29, 202141.7542.3641.6141.7341.732,824,500
Jun 28, 202142.3842.3841.3341.7541.752,001,600
Jun 25, 202141.1042.9241.0142.4142.412,939,000
Jun 24, 202140.7441.3040.4941.1941.191,675,800
Jun 23, 202140.9141.0640.3840.4540.451,479,700
Jun 22, 202141.0441.0540.4740.7640.761,640,900
Jun 21, 202140.4241.2140.2640.9840.982,122,900
Jun 18, 202140.5840.7939.9940.0440.042,829,600
Jun 17, 202141.0941.8140.6941.1641.162,318,400
Jun 16, 202140.8742.1440.7341.2341.234,428,000
Jun 15, 202139.9340.3139.5940.1640.162,100,700
Jun 14, 202140.0540.2539.5640.0340.032,148,100
Jun 11, 202140.1840.5139.8440.0740.071,745,400
Jun 10, 202140.6840.8839.9740.0640.063,045,200
Jun 09, 202142.4242.5140.4240.4440.448,580,400
Jun 08, 202145.0145.2343.2443.5843.584,059,800
Jun 07, 202145.3145.9744.9245.0345.032,544,100
Jun 04, 202145.0745.4644.8545.1145.111,816,100
Jun 03, 202144.9145.0944.1844.8944.892,310,100
Jun 02, 202144.0446.2943.8945.4845.485,113,900
Jun 01, 202143.7644.6343.6543.8643.861,863,500
May 28, 202144.8444.8543.4743.5243.523,352,800
May 27, 202144.0344.9843.9944.5444.544,363,400
May 26, 202143.4344.0343.2543.9943.991,744,400
May 25, 202144.4444.7143.2743.3543.352,008,900
May 24, 202144.1544.6244.0044.4244.421,912,000
May 21, 202144.7645.0344.0044.0544.052,457,100
May 20, 202143.0344.2842.8544.0544.053,943,800
May 19, 202144.0544.0842.7043.1543.153,000,500
May 18, 202145.1445.4644.3244.3544.352,300,200
May 17, 202146.0246.0944.7445.2045.202,580,600
May 14, 202145.0145.9644.7445.8245.821,845,700
May 13, 202144.9145.5444.4044.6244.623,155,300
May 12, 202146.2746.2744.3144.4644.463,068,500
May 11, 202145.8046.5645.2746.2346.232,393,900
May 10, 202146.7947.0546.2446.4646.462,626,300
May 07, 202146.0846.9445.8946.5346.533,013,700
May 06, 202146.1546.4845.2145.9345.932,963,100
May 05, 202146.2946.4745.1945.8245.824,483,400
May 04, 202144.0046.1543.8745.9745.974,511,600
May 03, 202145.3745.4844.3744.4544.452,474,900
Apr 30, 202144.8845.8644.3444.7944.795,518,900
Apr 29, 202142.6145.1741.7445.0545.0510,227,900
Apr 28, 202142.7342.7341.4841.5941.593,899,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...