Mail

TWTR - Twitter, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2019	36.36	36.49	36.04	36.15	36.15	7,783,500
Jun 13, 2019	37.04	37.04	35.76	36.34	36.34	21,679,400
Jun 12, 2019	37.13	37.62	37.05	37.49	37.49	6,795,500
Jun 11, 2019	38.09	38.26	36.85	37.21	37.21	9,528,600
Jun 10, 2019	38.35	38.64	37.62	37.64	37.64	10,036,400
Jun 07, 2019	36.87	38.31	36.80	37.93	37.93	15,399,700
Jun 06, 2019	36.26	36.75	35.96	36.59	36.59	8,863,000
Jun 05, 2019	36.50	36.71	35.95	36.33	36.33	12,798,700
Jun 04, 2019	35.18	36.15	34.97	36.10	36.10	15,357,100
Jun 03, 2019	36.45	36.90	34.04	34.43	34.43	22,217,100
May 31, 2019	36.62	36.96	36.30	36.44	36.44	8,556,100
May 30, 2019	37.00	37.29	36.60	37.14	37.14	7,413,100
May 29, 2019	37.02	37.40	36.52	36.85	36.85	12,270,300
May 28, 2019	37.41	38.04	37.23	37.29	37.29	11,770,300
May 24, 2019	37.47	37.85	37.27	37.41	37.41	9,303,900
May 23, 2019	38.15	38.29	36.80	37.19	37.19	18,398,800
May 22, 2019	37.41	39.32	37.24	38.58	38.58	21,105,400
May 21, 2019	37.47	37.86	37.33	37.47	37.47	8,861,400
May 20, 2019	37.12	37.73	36.92	37.15	37.15	9,411,900
May 17, 2019	37.83	38.13	37.47	37.50	37.50	9,090,300
May 16, 2019	38.11	38.72	38.05	38.30	38.30	10,104,400
May 15, 2019	36.67	38.14	36.64	37.90	37.90	11,523,100
May 14, 2019	37.04	37.52	36.60	36.93	36.93	11,125,100
May 13, 2019	37.50	37.64	36.37	36.59	36.59	16,829,700
May 10, 2019	38.68	39.16	37.86	38.45	38.45	12,259,000
May 09, 2019	38.11	39.02	37.82	38.79	38.79	10,010,700
May 08, 2019	38.45	39.15	38.33	38.58	38.58	9,168,400
May 07, 2019	39.90	40.15	38.12	38.62	38.62	19,283,100
May 06, 2019	39.69	40.44	39.45	40.23	40.23	14,517,400
May 03, 2019	40.48	40.82	39.96	40.80	40.80	15,577,100
May 02, 2019	39.24	40.00	38.84	39.95	39.95	13,419,100
May 01, 2019	40.00	40.07	39.26	39.29	39.29	14,962,600
Apr 30, 2019	39.79	40.92	39.65	39.91	39.91	22,912,000
Apr 29, 2019	38.63	39.97	38.63	39.78	39.78	19,680,000
Apr 26, 2019	38.59	39.34	38.18	38.67	38.67	15,270,500
Apr 25, 2019	39.26	40.13	38.19	38.48	38.48	26,044,800
Apr 24, 2019	39.86	39.95	38.80	39.29	39.29	30,266,900
Apr 23, 2019	36.93	40.53	36.91	39.77	39.77	104,262,500
Apr 22, 2019	34.40	34.62	33.82	34.39	34.39	19,704,300
Apr 18, 2019	34.67	34.86	34.32	34.40	34.40	9,806,100
Apr 17, 2019	34.73	34.90	34.20	34.48	34.48	9,023,000
Apr 16, 2019	34.84	34.99	34.23	34.46	34.46	9,396,300
Apr 15, 2019	34.38	35.03	34.34	34.71	34.71	10,248,400
Apr 12, 2019	34.67	34.83	34.11	34.37	34.37	12,713,800
Apr 11, 2019	34.75	34.87	34.41	34.58	34.58	10,982,700
Apr 10, 2019	35.26	35.27	34.51	34.75	34.75	11,648,800
Apr 09, 2019	34.84	35.39	34.81	35.14	35.14	13,889,700
Apr 08, 2019	34.79	35.06	34.51	34.86	34.86	10,655,000
Apr 05, 2019	34.55	34.80	34.37	34.72	34.72	9,571,700
Apr 04, 2019	34.70	35.14	33.90	34.42	34.42	14,604,100
Apr 03, 2019	34.00	34.76	33.81	34.38	34.38	18,041,000
Apr 02, 2019	33.44	33.89	33.23	33.75	33.75	11,638,000
Apr 01, 2019	33.16	33.68	32.70	33.44	33.44	12,499,700
Mar 29, 2019	33.10	33.24	32.47	32.88	32.88	13,529,300
Mar 28, 2019	32.29	32.93	31.73	32.87	32.87	17,750,600
Mar 27, 2019	32.93	33.45	31.95	32.28	32.28	13,669,400
Mar 26, 2019	32.98	33.86	32.92	33.06	33.06	17,252,300
Mar 25, 2019	32.83	33.30	32.28	32.59	32.59	15,272,300
Mar 22, 2019	32.50	34.21	32.34	33.02	33.02	28,034,700
Mar 21, 2019	32.31	32.69	32.03	32.61	32.61	13,346,900
Mar 20, 2019	31.24	32.65	31.16	32.57	32.57	22,373,800
Mar 19, 2019	31.15	31.50	30.88	31.27	31.27	15,557,400
Mar 18, 2019	31.25	31.58	30.84	31.08	31.08	13,172,600
Mar 15, 2019	31.04	31.41	30.71	31.22	31.22	17,522,700
Mar 14, 2019	31.28	31.55	30.94	31.03	31.03	12,090,600
Mar 13, 2019	31.31	31.48	31.04	31.30	31.30	10,201,300
Mar 12, 2019	31.15	31.41	30.89	31.16	31.16	12,324,300
Mar 11, 2019	30.24	30.91	30.24	30.87	30.87	16,013,200
Mar 08, 2019	29.64	30.21	29.41	30.04	30.04	11,964,300
Mar 07, 2019	30.76	30.84	30.01	30.12	30.12	15,770,300
Mar 06, 2019	30.94	31.34	30.59	30.80	30.80	10,938,600
Mar 05, 2019	30.50	31.23	30.39	31.03	31.03	13,073,500
Mar 04, 2019	30.78	31.26	30.07	30.50	30.50	15,920,400
Mar 01, 2019	31.17	31.19	30.28	30.62	30.62	12,360,700
Feb 28, 2019	30.25	30.79	30.01	30.78	30.78	15,242,900
Feb 27, 2019	30.95	31.00	29.90	30.41	30.41	24,639,100
Feb 26, 2019	31.89	31.96	30.99	31.01	31.01	17,519,100
Feb 25, 2019	31.99	32.71	31.88	31.99	31.99	15,061,300
Feb 22, 2019	30.81	31.73	30.81	31.71	31.71	15,413,400
Feb 21, 2019	31.36	31.48	30.60	30.76	30.76	13,944,900
Feb 20, 2019	31.71	31.93	31.21	31.37	31.37	16,871,100
Feb 19, 2019	31.23	32.11	31.15	31.65	31.65	14,391,700
Feb 15, 2019	31.20	31.80	30.97	31.23	31.23	17,591,500
Feb 14, 2019	30.86	31.28	30.60	30.96	30.96	15,321,100
Feb 13, 2019	30.57	31.84	30.55	31.12	31.12	29,683,300
Feb 12, 2019	30.44	30.80	30.23	30.39	30.39	20,315,300
Feb 11, 2019	30.17	30.44	29.66	30.23	30.23	28,838,200
Feb 08, 2019	30.47	30.74	29.42	30.01	30.01	40,669,800
Feb 07, 2019	31.17	31.73	30.31	30.80	30.80	69,764,100
Feb 06, 2019	35.05	35.25	33.75	34.16	34.16	34,058,000
Feb 05, 2019	34.29	34.57	33.92	34.37	34.37	17,610,200
Feb 04, 2019	33.34	34.18	33.24	33.94	33.94	14,244,100
Feb 01, 2019	33.56	34.09	32.96	33.19	33.19	18,816,600
Jan 31, 2019	33.07	33.69	32.79	33.56	33.56	21,211,300
Jan 30, 2019	32.04	32.38	31.42	32.26	32.26	17,142,500
Jan 29, 2019	33.33	33.55	31.46	31.64	31.64	18,849,800
Jan 28, 2019	32.65	33.20	32.12	33.13	33.13	21,750,800
Jan 25, 2019	31.99	33.62	31.98	32.90	32.90	22,513,700
Jan 24, 2019	30.94	31.73	30.91	31.61	31.61	12,470,400
Jan 23, 2019	32.26	32.45	30.72	30.97	30.97	21,084,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...