Advertisement
Advertisement
U.S. markets open in 2 hours 38 minutes
S&P Futures
4,354.75 -6.25 (-0.14%) Dow Futures
34,191.00 -41.00 (-0.12%) Nasdaq Futures
14,839.00 -30.50 (-0.21%) Russell 2000 Futures
1,785.40 -7.30 (-0.41%) Crude Oil
90.13 +0.10 (+0.11%) Gold
1,943.60 -2.00 (-0.10%)
Pinterest, Inc. (PINS.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Follow
At close: 01:31PM CST
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
| Sep 21, 2023 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
| Sep 20, 2023 | 460.00 | 463.00 | 460.00 | 463.00 | 463.00 | 28 |
| Sep 19, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Sep 18, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 6 |
| Sep 15, 2023 | 447.61 | 447.61 | 447.61 | 447.61 | 447.61 | - |
| Sep 14, 2023 | 447.61 | 447.61 | 447.61 | 447.61 | 447.61 | 50 |
| Sep 13, 2023 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | 50 |
| Sep 12, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 70 |
| Sep 11, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 205 |
| Sep 08, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - |
| Sep 07, 2023 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 38 |
| Sep 06, 2023 | 490.00 | 490.00 | 467.70 | 467.70 | 467.70 | 135 |
| Sep 05, 2023 | 465.00 | 499.00 | 465.00 | 499.00 | 499.00 | 67 |
| Sep 04, 2023 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 38 |
| Sep 01, 2023 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Aug 31, 2023 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Aug 30, 2023 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| Aug 29, 2023 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 184 |
| Aug 28, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Aug 25, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Aug 24, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 27 |
| Aug 23, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Aug 22, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Aug 21, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 10 |
| Aug 18, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 17, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 12 |
| Aug 16, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 122 |
| Aug 15, 2023 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | 515 |
| Aug 14, 2023 | 440.00 | 444.00 | 440.00 | 444.00 | 444.00 | 28 |
| Aug 11, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 10, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 09, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 08, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Aug 07, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 9 |
| Aug 04, 2023 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | 177 |
| Aug 03, 2023 | 464.11 | 464.11 | 464.11 | 464.11 | 464.11 | - |
| Aug 02, 2023 | 465.00 | 465.00 | 464.11 | 464.11 | 464.11 | 17 |
| Aug 01, 2023 | 489.98 | 489.98 | 487.70 | 487.70 | 487.70 | 38 |
| Jul 31, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jul 28, 2023 | 468.41 | 470.00 | 467.51 | 470.00 | 470.00 | 1,800 |
| Jul 27, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 25 |
| Jul 26, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 7 |
| Jul 25, 2023 | 462.03 | 462.03 | 462.00 | 462.00 | 462.00 | 47 |
| Jul 24, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Jul 21, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Jul 20, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| Jul 19, 2023 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 507 |
| Jul 18, 2023 | 497.28 | 497.28 | 490.00 | 490.00 | 490.00 | 69 |
| Jul 17, 2023 | 490.00 | 490.80 | 484.00 | 488.00 | 488.00 | 1,966 |
| Jul 14, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 100 |
| Jul 13, 2023 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 26 |
| Jul 12, 2023 | 480.00 | 483.62 | 480.00 | 483.62 | 483.62 | 78 |
| Jul 11, 2023 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 30 |
| Jul 10, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jul 07, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jul 06, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jul 05, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | - |
| Jul 04, 2023 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 37 |
| Jul 03, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| Jun 30, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 61 |
| Jun 29, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Jun 28, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 646 |
| Jun 27, 2023 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 21 |
| Jun 26, 2023 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Jun 23, 2023 | 450.00 | 456.00 | 450.00 | 456.00 | 456.00 | 68 |
| Jun 22, 2023 | 444.00 | 444.00 | 443.00 | 443.00 | 443.00 | 68 |
| Jun 21, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 10 |
| Jun 20, 2023 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 32 |
| Jun 19, 2023 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| Jun 16, 2023 | 415.46 | 435.00 | 415.46 | 435.00 | 435.00 | 105 |
| Jun 15, 2023 | 415.46 | 415.46 | 415.46 | 415.46 | 415.46 | - |
| Jun 14, 2023 | 415.46 | 415.46 | 415.46 | 415.46 | 415.46 | 107 |
| Jun 13, 2023 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 110 |
| Jun 12, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 14 |
| Jun 09, 2023 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - |
| Jun 08, 2023 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 10 |
| Jun 07, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | - |
| Jun 06, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 15 |
| Jun 05, 2023 | 412.83 | 412.83 | 412.83 | 412.83 | 412.83 | - |
| Jun 02, 2023 | 412.83 | 412.83 | 412.83 | 412.83 | 412.83 | 90 |
| Jun 01, 2023 | 415.00 | 415.00 | 412.83 | 412.83 | 412.83 | 58 |
| May 31, 2023 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 75 |
| May 30, 2023 | 420.85 | 420.85 | 410.00 | 410.00 | 410.00 | 18 |
| May 29, 2023 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
| May 26, 2023 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
| May 25, 2023 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | 12 |
| May 24, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| May 23, 2023 | 413.00 | 425.00 | 413.00 | 425.00 | 425.00 | 77 |
| May 22, 2023 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 8 |
| May 19, 2023 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 45 |
| May 18, 2023 | 386.00 | 397.00 | 386.00 | 397.00 | 397.00 | 139 |
| May 17, 2023 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 603 |
| May 16, 2023 | 385.00 | 385.00 | 380.00 | 382.00 | 382.00 | 418 |
| May 15, 2023 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 12 |
| May 12, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| May 11, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 16 |
| May 10, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 59 |
| May 09, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| May 08, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 27 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
