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
Sep 18, 2019	43.21	43.41	42.39	43.24	43.24	7,359,485
Sep 17, 2019	42.90	43.59	42.88	43.24	43.24	8,654,400
Sep 16, 2019	42.40	43.07	42.19	42.76	42.76	6,187,900
Sep 13, 2019	43.15	43.20	42.33	42.63	42.63	8,059,600
Sep 12, 2019	43.76	44.11	43.11	43.20	43.20	8,251,700
Sep 11, 2019	43.55	43.78	43.05	43.25	43.25	7,861,200
Sep 10, 2019	43.90	43.95	42.51	43.25	43.25	14,040,100
Sep 09, 2019	45.60	45.86	43.84	44.26	44.26	14,547,400
Sep 06, 2019	45.22	45.68	44.56	45.42	45.42	13,108,500
Sep 05, 2019	43.78	45.33	43.62	45.30	45.30	19,319,800
Sep 04, 2019	42.49	43.40	42.11	43.36	43.36	11,567,900
Sep 03, 2019	42.38	43.77	41.64	41.96	41.96	16,159,600
Aug 30, 2019	42.70	42.70	41.90	42.65	42.65	8,863,600
Aug 29, 2019	42.25	42.65	41.82	42.49	42.49	10,594,400
Aug 28, 2019	41.75	42.20	41.30	41.68	41.68	10,418,400
Aug 27, 2019	42.01	42.69	41.53	42.14	42.14	16,087,500
Aug 26, 2019	41.40	41.48	41.00	41.44	41.44	6,403,600
Aug 23, 2019	41.82	42.69	40.81	41.00	41.00	14,036,200
Aug 22, 2019	42.85	43.08	41.59	42.18	42.18	8,277,000
Aug 21, 2019	42.83	43.28	42.36	42.80	42.80	12,018,600
Aug 20, 2019	41.64	42.85	41.38	42.29	42.29	11,356,700
Aug 19, 2019	41.10	41.88	41.05	41.70	41.70	10,276,500
Aug 16, 2019	40.30	40.65	40.11	40.58	40.58	7,998,800
Aug 15, 2019	40.90	41.05	39.78	40.09	40.09	12,583,100
Aug 14, 2019	41.03	41.25	40.39	40.65	40.65	11,638,700
Aug 13, 2019	40.41	41.86	40.38	41.81	41.81	12,429,900
Aug 12, 2019	41.10	41.48	40.39	40.48	40.48	6,934,500
Aug 09, 2019	41.78	41.97	40.94	41.53	41.53	11,419,600
Aug 08, 2019	42.11	42.35	41.36	42.07	42.07	14,684,600
Aug 07, 2019	40.51	41.90	40.33	41.73	41.73	15,427,600
Aug 06, 2019	40.92	41.64	40.78	41.32	41.32	15,077,900
Aug 05, 2019	41.58	42.00	39.62	40.37	40.37	23,081,000
Aug 02, 2019	41.82	43.04	41.59	42.85	42.85	20,617,200
Aug 01, 2019	42.54	43.48	41.72	42.08	42.08	22,883,600
Jul 31, 2019	41.08	43.24	41.01	42.31	42.31	29,745,300
Jul 30, 2019	41.08	41.72	40.82	41.00	41.00	15,670,600
Jul 29, 2019	41.50	42.22	40.90	41.50	41.50	21,170,600
Jul 26, 2019	40.07	42.33	40.00	41.52	41.52	57,527,600
Jul 25, 2019	39.00	39.23	37.91	38.12	38.12	21,255,400
Jul 24, 2019	38.00	38.80	37.76	38.73	38.73	12,488,500
Jul 23, 2019	37.87	38.02	36.82	37.90	37.90	10,741,500
Jul 22, 2019	36.92	37.69	36.83	37.58	37.58	8,405,600
Jul 19, 2019	37.96	38.09	36.73	36.77	36.77	10,842,400
Jul 18, 2019	37.39	37.80	37.00	37.66	37.66	11,125,900
Jul 17, 2019	37.86	38.23	37.56	37.70	37.70	7,926,600
Jul 16, 2019	38.78	38.79	37.82	37.99	37.99	10,979,600
Jul 15, 2019	38.00	38.97	37.94	38.68	38.68	12,738,700
Jul 12, 2019	37.37	37.90	37.17	37.84	37.84	8,048,700
Jul 11, 2019	37.66	37.87	36.97	37.21	37.21	8,549,500
Jul 10, 2019	37.90	38.03	36.88	37.47	37.47	11,831,800
Jul 09, 2019	36.35	37.67	36.29	37.65	37.65	14,218,000
Jul 08, 2019	36.04	36.64	35.87	36.45	36.45	8,058,100
Jul 05, 2019	36.00	36.35	35.60	36.25	36.25	6,084,800
Jul 03, 2019	36.29	36.39	35.94	36.02	36.02	5,372,600
Jul 02, 2019	36.17	36.60	35.89	36.22	36.22	8,393,200
Jul 01, 2019	35.50	36.25	35.22	36.08	36.08	14,416,800
Jun 28, 2019	34.75	34.99	34.28	34.90	34.90	15,505,300
Jun 27, 2019	35.44	35.64	34.61	34.75	34.75	12,655,900
Jun 26, 2019	34.98	35.38	34.92	35.22	35.22	8,744,800
Jun 25, 2019	35.52	35.73	34.57	34.72	34.72	11,196,400
Jun 24, 2019	35.19	35.67	34.82	35.58	35.58	9,216,800
Jun 21, 2019	35.50	35.75	34.99	35.02	35.02	12,853,600
Jun 20, 2019	36.35	36.65	35.33	35.44	35.44	19,676,100
Jun 19, 2019	36.63	36.68	35.81	36.29	36.29	12,059,700
Jun 18, 2019	36.71	37.51	36.55	36.65	36.65	12,705,500
Jun 17, 2019	36.26	36.68	36.11	36.44	36.44	7,896,000
Jun 14, 2019	36.36	36.49	36.04	36.15	36.15	7,791,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...