Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
4,662.85
+3.82(+0.08%)
Dow 30
35,911.81
-201.79(-0.56%)
Nasdaq
14,893.75
+86.95(+0.59%)
Russell 2000
2,162.46
+3.02(+0.14%)
Crude Oil
83.77
-0.05(-0.06%)
Gold
1,821.20
+4.70(+0.26%)

Advertisement

Advertisement

Advertisement

Advertisement

Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

38.44

-0.26

(-0.67%)

At close: 04:02PM EST

38.46

+0.02

(+0.05%)

After hours:

07:59PM EST

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 14, 2022	38.43	39.05	37.51	38.44	38.44	14,826,900
Jan 13, 2022	40.15	40.34	38.61	38.70	38.70	15,075,600
Jan 12, 2022	40.88	41.48	39.77	40.25	40.25	10,439,000
Jan 11, 2022	39.79	40.94	39.60	40.66	40.66	13,815,400
Jan 10, 2022	39.33	40.03	38.22	39.97	39.97	14,997,300
Jan 07, 2022	39.65	40.69	39.32	39.67	39.67	14,641,200
Jan 06, 2022	39.50	40.44	38.69	39.59	39.59	16,613,400
Jan 05, 2022	40.80	41.88	39.45	39.50	39.50	22,008,600
Jan 04, 2022	42.85	42.97	40.36	40.85	40.85	21,422,400
Jan 03, 2022	43.50	43.69	42.48	42.66	42.66	14,431,900
Dec 31, 2021	44.34	44.76	43.18	43.22	43.22	9,817,500
Dec 30, 2021	42.77	45.09	42.63	44.46	44.46	14,541,100
Dec 29, 2021	43.17	43.55	42.56	42.76	42.76	8,732,900
Dec 28, 2021	44.21	44.78	43.23	43.43	43.43	8,831,000
Dec 27, 2021	44.21	44.92	44.13	44.33	44.33	8,589,700
Dec 23, 2021	44.00	44.53	43.00	44.16	44.16	8,977,600
Dec 22, 2021	44.05	44.56	43.63	43.90	43.90	10,134,800
Dec 21, 2021	43.23	44.45	42.73	44.36	44.36	9,537,400
Dec 20, 2021	42.37	43.27	41.79	42.98	42.98	12,319,500
Dec 17, 2021	42.70	44.03	41.63	43.07	43.07	29,132,600
Dec 16, 2021	44.43	45.03	42.72	43.13	43.13	13,052,600
Dec 15, 2021	44.00	44.24	42.74	44.07	44.07	14,962,100
Dec 14, 2021	44.04	44.69	43.70	44.35	44.35	11,205,400
Dec 13, 2021	45.55	45.90	43.78	44.60	44.60	11,710,300
Dec 10, 2021	46.60	46.60	44.97	45.56	45.56	14,046,200
Dec 09, 2021	47.21	48.22	46.41	46.46	46.46	26,145,200
Dec 08, 2021	44.60	46.20	44.34	45.72	45.72	18,408,200
Dec 07, 2021	45.07	46.34	44.32	44.46	44.46	21,200,500
Dec 06, 2021	42.11	44.72	41.75	44.47	44.47	26,228,700
Dec 03, 2021	42.82	43.10	41.01	42.07	42.07	26,110,100
Dec 02, 2021	43.06	43.16	41.75	42.65	42.65	24,374,800
Dec 01, 2021	44.91	46.50	42.80	42.82	42.82	34,082,600
Nov 30, 2021	45.51	45.85	43.00	43.94	43.94	36,213,400
Nov 29, 2021	51.88	52.27	45.62	45.78	45.78	71,686,600
Nov 26, 2021	46.64	47.35	46.23	47.07	47.07	7,861,300
Nov 24, 2021	46.66	47.64	46.16	47.52	47.52	9,979,500
Nov 23, 2021	47.20	47.46	45.98	47.14	47.14	19,663,700
Nov 22, 2021	48.51	48.55	46.52	47.31	47.31	26,620,100
Nov 19, 2021	49.12	50.37	48.40	48.40	48.40	26,162,400
Nov 18, 2021	50.65	50.83	48.46	48.60	48.60	22,373,500
Nov 17, 2021	52.03	52.14	50.58	50.61	50.61	16,968,800
Nov 16, 2021	52.86	53.00	51.88	52.11	52.11	10,743,600
Nov 15, 2021	52.41	53.91	52.41	52.95	52.95	21,965,600
Nov 12, 2021	52.30	52.81	51.92	52.25	52.25	13,283,300
Nov 11, 2021	52.59	52.84	51.84	51.98	51.98	13,972,100
Nov 10, 2021	53.25	53.98	51.75	52.33	52.33	18,858,400
Nov 09, 2021	54.11	54.93	53.16	53.70	53.70	11,230,100
Nov 08, 2021	53.45	54.32	53.16	54.08	54.08	10,565,500
Nov 05, 2021	54.11	54.18	52.81	53.15	53.15	13,263,900
Nov 04, 2021	54.58	54.84	53.18	53.68	53.68	11,284,700
Nov 03, 2021	53.68	54.55	53.10	54.53	54.53	9,774,200
Nov 02, 2021	55.04	55.08	53.78	53.99	53.99	11,571,400
Nov 01, 2021	53.56	55.33	53.41	55.11	55.11	14,747,000
Oct 29, 2021	54.01	54.48	53.15	53.54	53.54	14,832,400
Oct 28, 2021	55.08	55.64	53.89	54.29	54.29	22,508,400
Oct 27, 2021	60.05	60.16	54.79	54.81	54.81	48,107,700
Oct 26, 2021	62.66	63.08	60.94	61.43	61.43	22,676,100
Oct 25, 2021	61.52	62.67	60.45	62.11	62.11	15,874,500
Oct 22, 2021	63.81	64.47	62.09	62.24	62.24	17,636,400
Oct 21, 2021	65.67	65.98	64.73	65.40	65.40	10,918,500
Oct 20, 2021	66.36	68.41	65.54	65.80	65.80	15,938,400
Oct 19, 2021	65.14	67.36	64.30	66.11	66.11	11,486,900
Oct 18, 2021	62.69	65.07	62.67	64.84	64.84	10,359,500
Oct 15, 2021	63.24	63.43	62.29	62.77	62.77	6,678,500
Oct 14, 2021	63.01	63.78	62.75	63.17	63.17	6,807,900
Oct 13, 2021	61.96	62.74	61.51	62.20	62.20	9,423,500
Oct 12, 2021	61.68	62.80	60.79	61.45	61.45	9,952,100
Oct 11, 2021	62.99	63.51	62.07	62.10	62.10	9,020,400
Oct 08, 2021	64.25	64.34	63.31	63.68	63.68	8,094,900
Oct 07, 2021	62.20	64.36	62.15	63.97	63.97	15,010,400
Oct 06, 2021	58.95	61.71	58.79	61.29	61.29	10,648,100
Oct 05, 2021	59.21	60.67	58.82	59.86	59.86	12,006,500
Oct 04, 2021	61.04	61.16	57.64	58.39	58.39	17,381,300
Oct 01, 2021	60.81	62.14	60.56	61.98	61.98	9,728,400
Sep 30, 2021	60.38	61.23	59.86	60.39	60.39	9,372,600
Sep 29, 2021	62.94	63.36	60.01	60.07	60.07	9,256,100
Sep 28, 2021	64.36	64.54	62.16	62.45	62.45	9,866,600
Sep 27, 2021	66.61	67.09	65.22	65.37	65.37	11,264,900
Sep 24, 2021	66.09	67.45	65.46	67.22	67.22	11,035,700
Sep 23, 2021	64.79	66.93	64.04	66.69	66.69	15,123,500
Sep 22, 2021	62.05	64.63	61.26	64.25	64.25	13,052,300
Sep 21, 2021	61.51	63.30	61.51	62.78	62.78	10,400,300
Sep 20, 2021	61.15	61.32	59.84	60.95	60.95	12,194,300
Sep 17, 2021	62.10	62.98	61.65	62.47	62.47	9,810,600
Sep 16, 2021	61.53	62.61	60.93	62.29	62.29	9,918,700
Sep 15, 2021	60.10	61.91	59.64	61.84	61.84	13,074,500
Sep 14, 2021	60.07	60.70	59.49	60.19	60.19	8,240,100
Sep 13, 2021	61.30	61.41	58.45	59.66	59.66	16,851,600
Sep 10, 2021	62.95	63.37	61.47	61.56	61.56	7,026,200
Sep 09, 2021	62.36	63.18	62.24	62.46	62.46	8,168,900
Sep 08, 2021	64.94	65.36	62.08	62.27	62.27	11,767,200
Sep 07, 2021	64.71	65.13	64.15	64.98	64.98	7,149,400
Sep 03, 2021	64.43	65.09	63.85	64.66	64.66	5,060,100
Sep 02, 2021	65.97	66.05	64.41	64.60	64.60	8,589,700
Sep 01, 2021	64.65	66.72	64.65	65.55	65.55	15,284,300
Aug 31, 2021	64.52	65.15	64.16	64.50	64.50	9,157,900
Aug 30, 2021	63.70	65.05	63.45	64.70	64.70	8,071,900
Aug 27, 2021	62.72	63.72	62.49	63.43	63.43	6,330,000
Aug 26, 2021	63.96	64.25	62.53	62.61	62.61	6,379,500
Aug 25, 2021	63.95	64.31	63.20	64.17	64.17	5,470,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement