Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

46.51-0.08 (-0.17%)

At close: 4:05PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2020	-	-	-	-	-	-
Nov 30, 2020	46.52	46.82	44.94	46.51	46.51	9,961,100
Nov 27, 2020	46.56	47.01	46.20	46.59	46.59	5,133,300
Nov 25, 2020	44.97	46.85	44.85	46.43	46.43	15,076,600
Nov 24, 2020	45.13	45.44	44.46	45.23	45.23	9,053,900
Nov 23, 2020	44.90	45.57	44.18	44.94	44.94	10,392,100
Nov 20, 2020	43.80	45.32	43.45	44.68	44.68	17,045,500
Nov 19, 2020	43.12	43.87	42.80	43.62	43.62	13,874,000
Nov 18, 2020	42.94	44.29	42.80	43.33	43.33	9,988,700
Nov 17, 2020	42.36	43.43	42.36	42.85	42.85	11,288,800
Nov 16, 2020	43.50	43.64	42.43	42.73	42.73	14,275,400
Nov 13, 2020	43.25	43.53	42.42	43.48	43.48	8,112,900
Nov 12, 2020	43.30	44.15	42.68	42.81	42.81	9,104,100
Nov 11, 2020	42.97	43.73	42.86	43.63	43.63	11,060,800
Nov 10, 2020	43.36	43.97	41.61	42.41	42.41	14,129,200
Nov 09, 2020	43.96	45.18	43.11	43.19	43.19	21,244,700
Nov 06, 2020	43.51	44.19	42.82	43.12	43.12	17,096,900
Nov 05, 2020	43.51	44.04	42.48	43.71	43.71	19,693,600
Nov 04, 2020	42.23	42.93	40.81	42.76	42.76	34,717,000
Nov 03, 2020	40.03	42.12	40.03	41.73	41.73	33,813,100
Nov 02, 2020	41.15	41.60	38.93	39.47	39.47	47,323,500
Oct 30, 2020	44.53	45.18	40.83	41.36	41.36	86,346,700
Oct 29, 2020	51.95	52.93	50.57	52.43	52.43	55,935,600
Oct 28, 2020	49.60	50.00	48.25	48.53	48.53	20,168,100
Oct 27, 2020	49.50	51.51	49.14	51.27	51.27	19,306,200
Oct 26, 2020	50.00	50.65	48.40	49.00	49.00	22,804,000
Oct 23, 2020	50.20	50.50	48.94	50.44	50.44	14,897,700
Oct 22, 2020	50.00	50.34	48.11	50.28	50.28	18,289,000
Oct 21, 2020	48.97	50.53	48.85	50.24	50.24	30,719,700
Oct 20, 2020	45.55	46.78	45.46	46.35	46.35	9,508,400
Oct 19, 2020	46.05	46.30	45.24	45.82	45.82	9,870,700
Oct 16, 2020	46.36	46.45	45.05	45.81	45.81	13,005,300
Oct 15, 2020	45.06	46.09	44.30	46.03	46.03	19,823,800
Oct 14, 2020	47.49	47.70	45.62	45.98	45.98	14,455,000
Oct 13, 2020	48.28	48.32	46.99	47.00	47.00	9,805,900
Oct 12, 2020	47.61	48.65	47.41	48.25	48.25	24,162,400
Oct 09, 2020	46.40	46.41	45.66	45.90	45.90	8,285,400
Oct 08, 2020	46.44	46.62	45.78	46.01	46.01	11,355,500
Oct 07, 2020	46.07	46.40	45.74	45.87	45.87	19,407,700
Oct 06, 2020	47.27	47.87	45.03	45.60	45.60	15,666,600
Oct 05, 2020	46.46	47.50	46.12	47.31	47.31	11,202,400
Oct 02, 2020	45.54	46.89	45.43	46.12	46.12	13,496,800
Oct 01, 2020	45.07	46.72	44.98	46.70	46.70	18,687,000
Sep 30, 2020	44.62	45.09	43.95	44.50	44.50	12,915,100
Sep 29, 2020	44.35	45.51	44.29	44.74	44.74	13,585,100
Sep 28, 2020	44.40	44.42	43.61	44.15	44.15	11,672,200
Sep 25, 2020	43.21	44.02	42.59	43.84	43.84	15,456,600
Sep 24, 2020	44.69	45.07	42.66	43.14	43.14	27,772,800
Sep 23, 2020	43.88	46.82	43.70	45.33	45.33	64,803,800
Sep 22, 2020	40.37	42.83	40.27	42.73	42.73	22,379,000
Sep 21, 2020	39.43	40.20	39.22	39.90	39.90	13,790,000
Sep 18, 2020	39.36	40.24	38.93	40.15	40.15	19,493,000
Sep 17, 2020	38.85	39.53	38.60	39.35	39.35	12,753,000
Sep 16, 2020	39.39	40.90	39.19	39.60	39.60	18,883,300
Sep 15, 2020	39.19	39.30	38.23	39.09	39.09	14,105,000
Sep 14, 2020	39.41	39.59	38.55	38.77	38.77	9,418,400
Sep 11, 2020	39.24	39.49	38.51	38.93	38.93	9,885,500
Sep 10, 2020	39.79	40.40	38.82	38.95	38.95	10,412,300
Sep 09, 2020	38.85	39.81	38.33	39.56	39.56	10,744,000
Sep 08, 2020	38.52	39.18	38.10	38.19	38.19	16,117,300
Sep 04, 2020	41.20	41.49	38.43	39.87	39.87	17,825,000
Sep 03, 2020	42.74	43.00	40.96	41.63	41.63	18,760,800
Sep 02, 2020	41.52	44.09	41.36	43.67	43.67	26,800,000
Sep 01, 2020	40.61	41.25	40.14	41.15	41.15	10,478,800
Aug 31, 2020	40.99	41.07	40.57	40.58	40.58	7,468,300
Aug 28, 2020	40.50	41.17	40.42	41.07	41.07	8,033,800
Aug 27, 2020	40.97	41.25	40.07	40.39	40.39	13,055,000
Aug 26, 2020	40.55	41.33	40.00	41.08	41.08	12,532,500
Aug 25, 2020	40.44	40.70	39.32	40.55	40.55	12,470,500
Aug 24, 2020	39.68	40.80	39.64	40.49	40.49	20,496,600
Aug 21, 2020	38.99	39.39	38.70	39.26	39.26	9,758,600
Aug 20, 2020	38.62	39.00	38.30	38.96	38.96	7,745,400
Aug 19, 2020	38.09	39.52	38.06	38.89	38.89	17,077,200
Aug 18, 2020	38.28	38.46	37.74	38.01	38.01	8,572,500
Aug 17, 2020	37.95	38.09	37.27	37.97	37.97	10,188,500
Aug 14, 2020	37.74	37.96	37.28	37.90	37.90	10,377,300
Aug 13, 2020	37.43	38.27	37.37	37.82	37.82	13,259,400
Aug 12, 2020	37.50	38.00	36.82	37.44	37.44	11,013,300
Aug 11, 2020	37.59	39.00	36.71	37.28	37.28	20,486,000
Aug 10, 2020	38.36	39.17	37.31	37.44	37.44	29,298,400
Aug 07, 2020	37.42	38.03	36.73	37.14	37.14	11,335,100
Aug 06, 2020	36.85	37.81	36.49	37.69	37.69	10,478,900
Aug 05, 2020	36.56	37.34	36.41	36.79	36.79	10,052,100
Aug 04, 2020	35.92	36.61	35.65	36.35	36.35	10,596,700
Aug 03, 2020	36.41	36.89	35.90	36.39	36.39	15,488,000
Jul 31, 2020	37.33	37.33	35.97	36.40	36.40	18,624,600
Jul 30, 2020	36.73	37.10	36.38	36.72	36.72	9,997,400
Jul 29, 2020	36.97	37.25	36.73	37.16	37.16	10,675,600
Jul 28, 2020	36.45	37.32	36.41	36.61	36.61	13,566,800
Jul 27, 2020	37.58	37.59	36.09	36.85	36.85	22,911,300
Jul 24, 2020	38.28	38.54	37.14	37.54	37.54	23,068,300
Jul 23, 2020	37.65	40.26	37.50	38.44	38.44	90,266,700
Jul 22, 2020	36.97	37.42	36.25	36.94	36.94	18,185,200
Jul 21, 2020	37.79	38.50	37.00	37.01	37.01	19,275,900
Jul 20, 2020	35.80	37.17	35.80	37.06	37.06	16,867,000
Jul 17, 2020	35.31	36.00	34.73	35.81	35.81	18,564,800
Jul 16, 2020	34.13	35.58	34.00	35.28	35.28	24,353,300
Jul 15, 2020	35.12	35.80	34.62	35.67	35.67	16,579,900
Jul 14, 2020	33.53	34.66	33.44	34.38	34.38	18,533,200
Jul 13, 2020	35.72	36.21	33.76	33.82	33.82	22,480,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,654.25+31.00(+0.86%)

Dow Futures29,868.00+239.00(+0.81%)

Nasdaq Futures12,390.50+113.50(+0.92%)

Twitter, Inc. (TWTR)

S&P Futures
3,654.25
+31.00(+0.86%)

Dow Futures
29,868.00
+239.00(+0.81%)

Nasdaq Futures
12,390.50
+113.50(+0.92%)