Twitter, Inc. (TWTR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

38.93-0.02 (-0.05%)

At close: 4:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 11, 2020	39.24	39.49	38.51	38.93	38.93	9,884,100
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
Jul 10, 2020	35.46	35.76	34.86	35.40	35.40	15,238,700
Jul 09, 2020	35.88	36.18	34.81	35.72	35.72	34,648,800
Jul 08, 2020	33.20	36.98	32.73	35.41	35.41	109,654,700
Jul 07, 2020	31.96	33.67	31.77	32.99	32.99	27,940,900
Jul 06, 2020	31.55	32.81	31.16	32.34	32.34	22,400,000
Jul 02, 2020	31.30	31.40	30.40	30.87	30.87	14,553,700
Jul 01, 2020	30.15	31.17	30.06	30.81	30.81	20,779,000
Jun 30, 2020	29.63	29.82	29.02	29.79	29.79	20,648,000
Jun 29, 2020	28.51	30.04	28.23	29.49	29.49	27,482,800
Jun 26, 2020	31.12	31.32	28.75	29.05	29.05	56,913,600
Jun 25, 2020	31.54	31.61	30.82	31.37	31.37	17,802,600
Jun 24, 2020	32.53	33.06	31.34	31.73	31.73	16,586,800
Jun 23, 2020	33.75	33.80	32.73	32.91	32.91	20,549,300
Jun 22, 2020	33.57	33.64	32.95	33.47	33.47	12,896,600
Jun 19, 2020	34.64	34.95	33.40	33.41	33.41	19,345,500
Jun 18, 2020	34.30	34.45	33.86	34.03	34.03	10,543,600
Jun 17, 2020	34.49	34.82	34.10	34.34	34.34	12,261,900
Jun 16, 2020	35.14	35.46	34.21	34.63	34.63	20,132,400
Jun 15, 2020	32.91	34.19	32.84	34.11	34.11	19,342,200
Jun 12, 2020	33.94	34.17	32.47	33.40	33.40	14,699,100
Jun 11, 2020	33.13	34.45	32.72	33.03	33.03	23,727,900
Jun 10, 2020	36.12	36.44	34.90	35.14	35.14	17,480,700
Jun 09, 2020	35.99	36.20	35.16	35.92	35.92	17,840,700
Jun 08, 2020	35.96	36.94	35.75	36.64	36.64	20,211,900
Jun 05, 2020	34.47	35.97	34.47	34.87	34.87	23,211,500
Jun 04, 2020	34.50	34.94	33.34	33.72	33.72	20,265,100
Jun 03, 2020	32.61	35.04	32.44	34.88	34.88	28,396,300
Jun 02, 2020	32.19	32.42	31.61	32.26	32.26	15,318,400
Jun 01, 2020	31.06	32.10	30.84	31.89	31.89	14,583,600
May 29, 2020	31.56	31.61	30.29	30.97	30.97	39,427,700
May 28, 2020	31.50	32.68	31.32	31.60	31.60	37,254,900
May 27, 2020	33.63	34.00	32.24	33.07	33.07	24,550,900
May 26, 2020	33.60	34.27	33.36	34.01	34.01	20,489,300
May 22, 2020	32.38	32.77	31.78	32.62	32.62	13,310,700
May 21, 2020	32.10	32.61	31.39	32.34	32.34	22,881,700
May 20, 2020	30.50	32.35	30.45	32.23	32.23	26,955,500
May 19, 2020	29.70	30.35	29.33	29.88	29.88	17,386,200
May 18, 2020	29.70	30.29	29.56	29.64	29.64	15,790,000
May 15, 2020	28.30	29.25	28.11	29.00	29.00	15,939,200
May 14, 2020	27.83	28.58	27.12	28.56	28.56	12,364,700
May 13, 2020	29.24	29.68	27.58	28.13	28.13	19,401,700
May 12, 2020	29.85	29.93	29.09	29.15	29.15	13,734,500
May 11, 2020	29.65	30.08	29.33	29.69	29.69	13,839,800
May 08, 2020	29.09	29.97	28.74	29.93	29.93	19,208,800
May 07, 2020	28.08	28.78	27.94	28.77	28.77	16,190,500
May 06, 2020	28.35	28.42	27.55	27.68	27.68	15,531,000
May 05, 2020	28.67	28.73	27.90	28.07	28.07	19,221,900
May 04, 2020	27.60	28.42	27.39	28.23	28.23	17,846,300
May 01, 2020	28.00	28.45	27.19	27.84	27.84	28,231,100
Apr 30, 2020	28.79	30.57	28.09	28.68	28.68	68,791,300
Apr 29, 2020	30.06	31.50	29.62	31.09	31.09	29,568,800
Apr 28, 2020	30.40	30.45	28.57	28.79	28.79	23,364,000
Apr 27, 2020	29.13	30.39	29.13	30.00	30.00	22,490,600
Apr 24, 2020	27.99	28.84	27.46	28.74	28.74	15,936,400
Apr 23, 2020	28.43	28.84	27.73	27.86	27.86	19,019,600
Apr 22, 2020	27.00	28.50	26.45	28.44	28.44	28,587,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Apr	SEP	Oct
	13
2019	2020	2021

S&P 5003,340.97+1.78(+0.05%)

Dow 3027,665.64+131.06(+0.48%)

Nasdaq10,853.54-66.05(-0.60%)

Twitter, Inc. (TWTR)

S&P 500
3,340.97
+1.78(+0.05%)

Dow 30
27,665.64
+131.06(+0.48%)

Nasdaq
10,853.54
-66.05(-0.60%)