Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 82.23 | -0.21 | -0.25% | 82.45 | 83.08 | 82.23 | 5,844 |
| Jul 25 2024 | 82.44 | -1.13 | -1.35% | 82.87 | 83.20 | 82.44 | 23,161 |
| Jul 24 2024 | 83.57 | -0.58 | -0.69% | 83.90 | 83.99 | 83.48 | 12,200 |
| Jul 23 2024 | 84.15 | 1.55 | 1.88% | 83.33 | 84.48 | 83.33 | 19,819 |
| Jul 22 2024 | 82.60 | -1.34 | -1.60% | 83.86 | 83.86 | 82.36 | 12,287 |
| Jul 19 2024 | 83.94 | -0.02 | -0.02% | 83.87 | 84.00 | 83.33 | 10,187 |
| Jul 18 2024 | 83.96 | -1.32 | -1.55% | 84.85 | 84.93 | 83.96 | 6,698 |
| Jul 17 2024 | 85.28 | 0.71 | 0.84% | 85.30 | 85.82 | 85.17 | 16,298 |
| Jul 16 2024 | 84.57 | -0.76 | -0.89% | 85.00 | 85.20 | 84.50 | 12,440 |
| Jul 15 2024 | 85.33 | 1.03 | 1.22% | 84.40 | 85.77 | 84.40 | 6,358 |
| Jul 12 2024 | 84.30 | 0.43 | 0.51% | 83.90 | 85.19 | 83.50 | 9,256 |
| Jul 11 2024 | 83.87 | 1.13 | 1.37% | 83.50 | 84.09 | 83.35 | 5,493 |
| Jul 10 2024 | 82.74 | -0.61 | -0.73% | 83.13 | 83.13 | 82.50 | 10,658 |
| Jul 09 2024 | 83.35 | 0.56 | 0.68% | 83.01 | 83.46 | 82.93 | 12,487 |
| Jul 08 2024 | 82.79 | -0.41 | -0.49% | 83.15 | 83.20 | 82.39 | 7,776 |
| Jul 05 2024 | 83.20 | -0.30 | -0.36% | 83.40 | 83.51 | 83.20 | 6,463 |
| Jul 04 2024 | 83.50 | 1.57 | 1.92% | 83.16 | 83.50 | 83.09 | 9,047 |
| Jul 03 2024 | 81.93 | 0.48 | 0.59% | 81.60 | 82.38 | 81.56 | 13,129 |
| Jul 02 2024 | 81.45 | -0.61 | -0.74% | 81.81 | 81.99 | 81.39 | 16,765 |
| Jul 01 2024 | 82.06 | -0.61 | -0.74% | 82.25 | 82.39 | 81.64 | 17,593 |
| Jun 28 2024 | 82.67 | -5.57 | -6.31% | 82.75 | 83.19 | 81.36 | 20,430 |
| Jun 27 2024 | 88.24 | 0.17 | 0.19% | 88.00 | 88.34 | 87.73 | 19,465 |
| Jun 26 2024 | 88.07 | -0.84 | -0.94% | 89.15 | 89.15 | 87.33 | 16,997 |
| Jun 25 2024 | 88.91 | 0.07 | 0.08% | 88.85 | 89.21 | 88.73 | 21,047 |
| Jun 24 2024 | 88.84 | -0.38 | -0.43% | 88.89 | 89.00 | 88.08 | 16,389 |
| Jun 21 2024 | 89.22 | -0.48 | -0.54% | 89.50 | 89.50 | 88.89 | 19,752 |
| Jun 20 2024 | 89.70 | -0.01 | -0.01% | 89.68 | 89.77 | 89.41 | 9,613 |
| Jun 19 2024 | 89.71 | 0.04 | 0.04% | 89.59 | 89.96 | 89.31 | 13,004 |
| Jun 18 2024 | 89.67 | 0.00 | 0.00% | 89.87 | 90.50 | 89.67 | 10,975 |
| Jun 17 2024 | 89.67 | -1.68 | -1.84% | 89.90 | 89.94 | 89.31 | 12,095 |
| Jun 14 2024 | 91.35 | -0.90 | -0.98% | 92.25 | 92.25 | 90.91 | 14,658 |
| Jun 13 2024 | 92.25 | 0.37 | 0.40% | 92.34 | 92.44 | 91.97 | 12,366 |
| Jun 12 2024 | 91.88 | -1.07 | -1.15% | 92.50 | 92.71 | 91.22 | 7,144 |
| Jun 11 2024 | 92.95 | -0.21 | -0.23% | 93.41 | 93.49 | 92.95 | 6,774 |
| Jun 07 2024 | 93.16 | -0.65 | -0.69% | 93.65 | 93.66 | 93.15 | 9,131 |
| Jun 06 2024 | 93.81 | 0.16 | 0.17% | 94.19 | 94.68 | 93.81 | 9,080 |
| Jun 05 2024 | 93.65 | -1.25 | -1.32% | 94.10 | 94.37 | 93.65 | 10,192 |
| Jun 04 2024 | 94.90 | -0.57 | -0.60% | 95.00 | 95.00 | 94.34 | 7,746 |
| Jun 03 2024 | 95.47 | 0.73 | 0.77% | 95.30 | 95.75 | 95.15 | 10,072 |
| May 31 2024 | 94.74 | 0.60 | 0.64% | 94.79 | 94.99 | 94.62 | 6,429 |
| May 30 2024 | 94.14 | -0.98 | -1.03% | 94.38 | 94.72 | 94.00 | 11,877 |
| May 29 2024 | 95.12 | -0.41 | -0.43% | 95.70 | 95.87 | 95.05 | 11,922 |
| May 28 2024 | 95.53 | 0.32 | 0.34% | 95.32 | 95.78 | 95.32 | 9,412 |
| May 27 2024 | 95.21 | 1.36 | 1.45% | 94.48 | 95.42 | 94.48 | 10,820 |
| May 24 2024 | 93.85 | -0.23 | -0.24% | 93.52 | 94.03 | 93.39 | 8,133 |
| May 23 2024 | 94.08 | 0.57 | 0.61% | 93.80 | 94.51 | 93.56 | 25,138 |
| May 22 2024 | 93.51 | -0.78 | -0.83% | 94.20 | 94.60 | 93.41 | 9,454 |
| May 21 2024 | 94.29 | -1.14 | -1.19% | 94.98 | 94.98 | 94.26 | 8,237 |
| May 20 2024 | 95.43 | 0.38 | 0.40% | 95.00 | 95.86 | 95.00 | 6,531 |
| May 17 2024 | 95.05 | -0.73 | -0.76% | 94.62 | 95.64 | 94.50 | 5,778 |
| May 16 2024 | 95.78 | -0.39 | -0.41% | 96.10 | 96.17 | 94.75 | 8,937 |
| May 15 2024 | 96.17 | 0.83 | 0.87% | 96.11 | 96.79 | 96.00 | 5,575 |
| May 14 2024 | 95.34 | 0.25 | 0.26% | 95.08 | 95.53 | 94.90 | 7,060 |
| May 13 2024 | 95.09 | -0.50 | -0.52% | 95.26 | 95.63 | 94.91 | 8,838 |
| May 10 2024 | 95.59 | -0.68 | -0.71% | 96.45 | 96.55 | 95.50 | 7,177 |
| May 09 2024 | 96.27 | 0.10 | 0.10% | 96.15 | 96.45 | 96.00 | 6,343 |
| May 08 2024 | 96.17 | 0.12 | 0.12% | 96.08 | 96.35 | 95.51 | 10,159 |
| May 07 2024 | 96.05 | 1.08 | 1.14% | 95.39 | 96.36 | 95.30 | 9,277 |
| May 06 2024 | 94.97 | 0.37 | 0.39% | 94.98 | 95.29 | 94.94 | 7,842 |
| May 03 2024 | 94.60 | 0.60 | 0.64% | 94.65 | 94.95 | 94.41 | 5,016 |
| May 02 2024 | 94.00 | -0.15 | -0.16% | 94.99 | 94.99 | 93.84 | 7,338 |
| May 01 2024 | 94.15 | -1.35 | -1.41% | 94.46 | 94.56 | 94.00 | 8,371 |
| Apr 30 2024 | 95.50 | 1.56 | 1.66% | 94.75 | 95.90 | 94.75 | 8,939 |
| Apr 29 2024 | 93.94 | 1.05 | 1.13% | 93.61 | 94.42 | 93.58 | 16,473 |
