Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DUOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 191.40 | -2.98 | -1.53% | 195.02 | 196.9799 | 185.445 | 868,926 |
| May 30 2024 | 194.38 | -1.72 | -0.88% | 196.88 | 196.88 | 192.34 | 839,969 |
| May 29 2024 | 196.10 | 1.94 | 1.00% | 191.00 | 196.85 | 188.02 | 747,749 |
| May 28 2024 | 194.16 | 15.76 | 8.83% | 185.90 | 196.00 | 184.51 | 1,683,636 |
| May 24 2024 | 178.40 | 2.62 | 1.49% | 177.00 | 180.60 | 175.78 | 510,757 |
| May 23 2024 | 175.78 | -0.98 | -0.55% | 179.14 | 180.00 | 171.93 | 709,198 |
| May 22 2024 | 176.76 | -4.13 | -2.28% | 180.80 | 181.45 | 174.72 | 993,231 |
| May 21 2024 | 180.89 | 3.34 | 1.88% | 177.53 | 183.80 | 177.05 | 1,007,924 |
| May 20 2024 | 177.55 | -1.59 | -0.89% | 177.97 | 178.14 | 174.34 | 455,391 |
| May 17 2024 | 179.14 | 3.06 | 1.74% | 177.25 | 179.88 | 175.64 | 794,659 |
| May 16 2024 | 176.08 | -1.22 | -0.69% | 176.505 | 179.67 | 175.30 | 889,734 |
| May 15 2024 | 177.30 | -1.10 | -0.62% | 182.00 | 182.49 | 173.18 | 1,221,926 |
| May 14 2024 | 178.40 | -2.59 | -1.43% | 180.98 | 182.62 | 176.66 | 1,174,641 |
| May 13 2024 | 180.99 | -7.13 | -3.79% | 188.20 | 189.302 | 176.81 | 1,749,755 |
| May 10 2024 | 188.12 | -12.46 | -6.21% | 202.21 | 205.25 | 186.91 | 1,873,316 |
| May 09 2024 | 200.58 | -44.06 | -18.01% | 201.00 | 208.98 | 192.22 | 3,525,126 |
| May 08 2024 | 244.64 | -4.20 | -1.69% | 244.55 | 248.00 | 242.30 | 1,028,605 |
| May 07 2024 | 248.84 | 0.64 | 0.26% | 246.19 | 249.93 | 243.08 | 830,010 |
| May 06 2024 | 248.20 | 8.20 | 3.42% | 242.245 | 251.30 | 241.1558 | 863,719 |
| May 03 2024 | 240.00 | 11.11 | 4.85% | 235.55 | 243.99 | 234.60 | 640,696 |
| May 02 2024 | 228.89 | 5.86 | 2.63% | 226.55 | 230.985 | 218.675 | 589,941 |
| May 01 2024 | 223.03 | -2.72 | -1.20% | 223.61 | 231.92 | 218.76 | 954,931 |
| Apr 30 2024 | 225.75 | -3.19 | -1.39% | 225.94 | 234.21 | 224.1473 | 646,127 |
| Apr 29 2024 | 228.94 | 6.28 | 2.82% | 224.00 | 229.06 | 218.7401 | 475,116 |
| Apr 26 2024 | 222.66 | 7.82 | 3.64% | 218.50 | 227.41 | 221.70 | 639,734 |
| Apr 25 2024 | 214.84 | -1.54 | -0.71% | 207.6755 | 217.84 | 207.5301 | 477,756 |
| Apr 24 2024 | 216.38 | -4.15 | -1.88% | 223.20 | 229.84 | 215.24 | 877,274 |
| Apr 23 2024 | 220.53 | 14.96 | 7.28% | 206.10 | 221.34 | 206.10 | 860,465 |
| Apr 22 2024 | 205.57 | 5.42 | 2.71% | 201.15 | 207.0499 | 198.07 | 867,327 |
| Apr 19 2024 | 200.15 | -4.91 | -2.39% | 203.99 | 210.19 | 196.75 | 6,564,218 |
| Apr 18 2024 | 205.06 | 10.40 | 5.34% | 208.88 | 217.79 | 204.94 | 2,322,859 |
| Apr 17 2024 | 194.66 | -3.51 | -1.77% | 198.58 | 200.75 | 194.36 | 273,628 |
| Apr 16 2024 | 198.17 | 2.61 | 1.33% | 195.46 | 201.7992 | 194.09 | 379,402 |
| Apr 15 2024 | 195.56 | -15.48 | -7.34% | 210.77 | 211.90 | 195.03 | 607,009 |
| Apr 12 2024 | 211.04 | -5.36 | -2.48% | 213.01 | 216.385 | 209.3501 | 316,424 |
| Apr 11 2024 | 216.40 | -1.48 | -0.68% | 218.00 | 219.00 | 212.0205 | 315,449 |
| Apr 10 2024 | 217.88 | -4.20 | -1.89% | 219.12 | 221.20 | 216.74 | 344,465 |
| Apr 09 2024 | 222.08 | 3.02 | 1.38% | 221.00 | 223.59 | 218.20 | 310,980 |
| Apr 08 2024 | 219.06 | 4.05 | 1.88% | 215.35 | 220.65 | 212.70 | 267,019 |
| Apr 05 2024 | 215.01 | -1.17 | -0.54% | 216.4239 | 218.68 | 211.92 | 387,752 |
| Apr 04 2024 | 216.18 | -3.85 | -1.75% | 221.43 | 225.87 | 214.5643 | 510,628 |
| Apr 03 2024 | 220.03 | 7.53 | 3.54% | 211.90 | 221.14 | 210.90 | 461,669 |
| Apr 02 2024 | 212.50 | -5.71 | -2.62% | 209.02 | 213.14 | 208.5299 | 457,884 |
| Apr 01 2024 | 218.21 | -2.37 | -1.07% | 220.60 | 221.6299 | 215.5501 | 552,518 |
| Mar 28 2024 | 220.58 | -1.97 | -0.89% | 221.72 | 225.40 | 217.61 | 566,188 |
| Mar 27 2024 | 222.55 | -0.89 | -0.40% | 225.83 | 226.63 | 215.675 | 390,657 |
| Mar 26 2024 | 223.44 | -3.06 | -1.35% | 227.35 | 229.01 | 218.39 | 599,358 |
| Mar 25 2024 | 226.50 | -5.59 | -2.41% | 229.38 | 231.84 | 226.325 | 320,898 |
| Mar 22 2024 | 232.09 | -3.53 | -1.50% | 234.52 | 236.00 | 226.0766 | 322,811 |
| Mar 21 2024 | 235.62 | 1.62 | 0.69% | 237.40 | 245.585 | 235.39 | 972,666 |
| Mar 20 2024 | 234.00 | 6.82 | 3.00% | 227.43 | 239.96 | 227.055 | 621,155 |
| Mar 19 2024 | 227.18 | 10.65 | 4.92% | 216.20 | 227.59 | 212.02 | 463,039 |
| Mar 18 2024 | 216.53 | 0.19 | 0.09% | 219.07 | 220.75 | 213.605 | 343,666 |
| Mar 15 2024 | 216.34 | -11.90 | -5.21% | 227.24 | 227.24 | 215.0001 | 642,942 |
| Mar 14 2024 | 228.24 | 2.67 | 1.18% | 226.20 | 229.39 | 221.3806 | 556,841 |
| Mar 13 2024 | 225.57 | -4.07 | -1.77% | 228.02 | 230.08 | 223.13 | 634,158 |
| Mar 12 2024 | 229.64 | 7.00 | 3.14% | 224.66 | 231.89 | 224.00 | 511,937 |
| Mar 11 2024 | 222.64 | 9.11 | 4.27% | 218.88 | 225.96 | 215.91 | 683,222 |
| Mar 08 2024 | 213.53 | 1.66 | 0.78% | 212.59 | 216.53 | 208.18 | 609,647 |
| Mar 07 2024 | 211.87 | -0.39 | -0.18% | 213.54 | 215.00 | 208.97 | 584,519 |
| Mar 06 2024 | 212.26 | 1.25 | 0.59% | 215.07 | 217.74 | 207.1101 | 669,267 |
| Mar 05 2024 | 211.01 | -13.76 | -6.12% | 221.30 | 221.30 | 199.36 | 1,340,780 |
| Mar 04 2024 | 224.77 | -11.72 | -4.96% | 238.00 | 238.03 | 223.00 | 1,204,701 |
