STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.67

+0.72

(+1.68%)

At close: 04:00PM EDT

43.41

-0.26

(-0.60%)

After hours:

04:53PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	43.01	44.24	42.67	43.67	43.67	3,002,286
Apr 25, 2024	42.21	43.52	42.09	42.95	42.95	2,624,500
Apr 24, 2024	43.64	44.73	43.24	43.43	43.43	2,669,000
Apr 23, 2024	42.54	44.03	42.37	43.63	43.63	3,379,000
Apr 22, 2024	42.14	42.40	41.20	42.24	42.24	3,828,300
Apr 19, 2024	41.65	42.32	41.50	41.82	41.82	3,736,200
Apr 18, 2024	42.72	42.88	41.76	41.81	41.81	3,304,300
Apr 17, 2024	43.63	43.88	42.51	42.54	42.54	2,937,000
Apr 16, 2024	43.06	43.42	42.34	43.33	43.33	4,470,000
Apr 15, 2024	44.85	44.85	43.02	43.15	43.15	3,220,800
Apr 12, 2024	45.08	45.25	44.31	44.42	44.42	2,300,800
Apr 11, 2024	45.52	45.89	44.69	45.26	45.26	2,648,300
Apr 10, 2024	46.18	46.47	44.92	45.13	45.13	4,127,400
Apr 09, 2024	47.96	48.15	47.22	47.99	47.99	2,332,200
Apr 08, 2024	47.52	47.93	46.36	47.70	47.70	2,017,300
Apr 05, 2024	46.38	47.39	45.26	47.22	47.22	3,958,200
Apr 04, 2024	47.19	48.08	46.59	46.82	46.82	2,294,600
Apr 03, 2024	46.86	47.15	46.43	46.74	46.74	2,470,400
Apr 02, 2024	47.45	47.45	46.23	46.86	46.86	5,055,700
Apr 01, 2024	48.93	49.95	47.82	48.22	48.22	2,891,100
Mar 28, 2024	50.17	50.73	48.70	48.78	48.78	4,895,700
Mar 27, 2024	49.53	50.46	49.28	50.38	50.38	2,450,000
Mar 26, 2024	49.62	50.42	48.82	48.90	48.90	2,646,500
Mar 25, 2024	50.94	51.46	48.92	49.31	49.31	4,020,200
Mar 22, 2024	50.99	52.12	50.29	50.83	50.83	3,486,000
Mar 21, 2024	49.66	51.54	49.22	51.25	51.25	8,711,400
Mar 20, 2024	47.91	49.46	47.57	48.93	48.93	3,864,300
Mar 19, 2024	47.82	49.57	47.53	48.15	48.15	6,886,600
Mar 18, 2024	48.00	48.94	45.16	47.67	47.67	13,035,500
Mar 15, 2024	54.60	55.48	46.27	47.71	47.71	23,318,200
Mar 14, 2024	55.85	56.48	54.47	55.15	55.15	2,636,300
Mar 13, 2024	56.39	58.43	55.84	55.98	55.98	3,230,200
Mar 12, 2024	57.29	57.59	56.04	56.55	56.55	1,924,300
Mar 11, 2024	57.64	57.78	56.47	56.93	56.93	2,152,000
Mar 08, 2024	56.48	58.68	56.19	57.88	57.88	2,711,400
Mar 07, 2024	57.00	57.00	55.24	55.94	55.94	2,177,900
Mar 06, 2024	55.03	56.93	54.76	56.21	56.21	3,285,800
Mar 05, 2024	56.05	56.50	53.60	54.49	54.49	4,489,100
Mar 04, 2024	57.78	58.14	56.56	57.34	57.34	3,046,100
Mar 01, 2024	56.25	57.51	55.91	57.10	57.10	2,916,300
Feb 29, 2024	56.11	57.33	55.24	56.15	56.15	3,179,600
Feb 28, 2024	54.05	55.94	53.95	55.24	55.24	2,438,600
Feb 27, 2024	54.22	55.15	53.53	54.84	54.84	3,544,900
Feb 26, 2024	53.39	54.60	53.33	53.67	53.67	4,780,600
Feb 23, 2024	53.39	53.84	52.91	53.53	53.53	2,633,100
Feb 22, 2024	54.16	54.49	53.11	53.22	53.22	2,615,900
Feb 21, 2024	52.81	53.95	52.76	53.78	53.78	3,536,900
Feb 20, 2024	54.05	54.49	53.03	53.52	53.52	4,810,100
Feb 16, 2024	56.05	56.37	54.50	54.80	54.80	5,720,400
Feb 15, 2024	58.69	58.96	56.60	57.92	57.92	5,400,400
Feb 14, 2024	57.40	61.13	56.81	58.06	58.06	11,344,400
Feb 13, 2024	53.00	54.47	52.60	53.88	53.88	4,880,800
Feb 12, 2024	55.35	56.57	55.02	55.48	55.48	4,991,400
Feb 09, 2024	56.05	56.22	53.88	54.95	54.95	4,125,300
Feb 08, 2024	57.25	57.49	56.15	56.28	56.28	2,544,800
Feb 07, 2024	57.61	57.65	56.16	57.25	57.25	2,121,200
Feb 06, 2024	56.09	57.27	55.81	57.06	57.06	2,360,200
Feb 05, 2024	56.80	57.29	55.24	56.09	56.09	3,419,200
Feb 02, 2024	57.21	58.03	55.82	57.65	57.65	2,755,500
Feb 01, 2024	57.36	58.84	57.36	58.36	58.36	5,661,900
Jan 31, 2024	57.00	59.40	56.56	56.84	56.84	3,442,100
Jan 30, 2024	58.54	58.81	57.26	57.45	57.45	2,164,000
Jan 29, 2024	56.69	58.49	56.54	58.41	58.41	3,244,700
Jan 26, 2024	55.81	57.52	55.75	56.55	56.55	2,735,500
Jan 25, 2024	54.54	55.44	54.48	55.09	55.09	3,117,000
Jan 24, 2024	55.80	56.29	54.19	54.34	54.34	2,248,500
Jan 23, 2024	56.12	56.34	53.85	54.85	54.85	2,463,400
Jan 22, 2024	55.12	56.78	54.91	55.53	55.53	3,097,700
Jan 19, 2024	52.51	54.46	52.02	54.39	54.39	3,145,700
Jan 18, 2024	52.37	52.74	51.68	52.54	52.54	2,004,000
Jan 17, 2024	51.44	52.04	50.60	51.92	51.92	3,869,500
Jan 16, 2024	52.62	52.88	51.53	52.46	52.46	3,210,800
Jan 12, 2024	54.69	54.99	53.40	53.50	53.50	1,676,200
Jan 11, 2024	54.13	54.60	51.95	54.19	54.19	3,013,200
Jan 10, 2024	54.46	55.13	53.80	54.60	54.60	3,404,000
Jan 09, 2024	55.15	55.91	54.96	55.44	55.44	1,380,400
Jan 08, 2024	54.10	56.05	54.10	55.67	55.67	2,234,500
Jan 05, 2024	53.62	55.17	53.35	53.71	53.71	3,605,400
Jan 04, 2024	54.72	54.99	53.91	54.16	54.16	3,334,700
Jan 03, 2024	56.12	56.23	54.58	55.23	55.23	4,799,900
Jan 02, 2024	56.90	58.47	56.41	57.25	57.25	5,229,300
Dec 29, 2023	58.70	59.47	57.72	57.86	57.86	3,183,900
Dec 28, 2023	59.10	59.23	58.42	58.85	58.85	2,872,600
Dec 27, 2023	59.00	59.68	58.57	59.47	59.47	2,038,000
Dec 26, 2023	59.10	59.10	58.31	58.68	58.68	2,753,800
Dec 22, 2023	59.04	59.29	58.40	58.79	58.79	2,631,400
Dec 21, 2023	58.49	59.86	58.32	58.75	58.75	7,965,400
Dec 20, 2023	57.61	59.20	56.26	56.86	56.86	5,021,800
Dec 19, 2023	56.75	58.78	56.73	57.85	57.85	5,269,400
Dec 18, 2023	55.79	56.62	55.05	56.27	56.27	5,971,400
Dec 15, 2023	55.38	56.08	54.36	55.80	55.80	8,273,400
Dec 14, 2023	53.72	56.05	53.47	55.57	55.57	12,986,200
Dec 13, 2023	47.40	52.25	47.35	52.00	52.00	8,333,700
Dec 12, 2023	46.81	47.62	45.73	47.26	47.26	6,350,300
Dec 11, 2023	45.99	46.23	45.07	45.55	45.55	2,267,100
Dec 08, 2023	46.02	46.98	45.73	46.41	46.41	2,532,600
Dec 07, 2023	45.09	46.82	44.76	46.73	46.73	3,349,600
Dec 06, 2023	44.57	45.76	44.31	45.09	45.09	2,685,900
Dec 05, 2023	43.82	44.64	43.42	44.29	44.29	2,222,200
Dec 04, 2023	43.22	44.41	43.10	44.09	44.09	3,486,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.67+0.10(+0.12%)

Bitcoin CAD87,397.66-1,202.08(-1.36%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Zillow Group, Inc. (Z)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.67
+0.10(+0.12%)

Bitcoin CAD
87,397.66
-1,202.08(-1.36%)