Moderna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 81.700 | 81.700 | 78.460 | 78.700 | 78.700 | 14,080 |
| 2024-08-23 | 82.470 | 84.280 | 81.271 | 82.220 | 82.220 | 9,888 |
| 2024-08-22 | 86.500 | 86.780 | 81.980 | 82.503 | 82.503 | 11,471 |
| 2024-08-21 | 87.085 | 88.483 | 86.000 | 87.290 | 87.290 | 3,890 |
| 2024-08-20 | 89.470 | 89.470 | 87.380 | 87.670 | 87.670 | 1,875 |
| 2024-08-19 | 87.650 | 91.800 | 86.600 | 89.540 | 89.540 | 15,150 |
| 2024-08-16 | 87.425 | 88.740 | 86.290 | 86.435 | 86.435 | 15,448 |
| 2024-08-15 | 83.830 | 95.809 | 83.830 | 86.781 | 86.781 | 7,102 |
| 2024-08-14 | 82.870 | 83.180 | 81.460 | 82.360 | 82.360 | 4,666 |
| 2024-08-13 | 81.575 | 82.311 | 80.710 | 82.300 | 82.300 | 20,012 |
| 2024-08-12 | 85.000 | 85.000 | 80.975 | 81.060 | 81.060 | 6,167 |
| 2024-08-09 | 85.585 | 85.730 | 82.590 | 84.560 | 84.560 | 7,819 |
| 2024-08-08 | 82.140 | 85.340 | 81.910 | 84.360 | 84.360 | 4,703 |
| 2024-08-07 | 81.865 | 85.716 | 80.810 | 80.810 | 80.810 | 16,665 |
| 2024-08-06 | 85.405 | 85.600 | 80.410 | 85.150 | 85.150 | 24,154 |
| 2024-08-05 | 84.365 | 85.710 | 78.790 | 84.110 | 84.110 | 27,340 |
| 2024-08-02 | 93.640 | 94.500 | 86.370 | 86.515 | 86.515 | 24,561 |
| 2024-08-01 | 119.58 | 120.50 | 93.869 | 94.930 | 94.930 | 56,386 |
| 2024-07-31 | 119.63 | 122.45 | 118.11 | 119.69 | 119.69 | 20,179 |
| 2024-07-30 | 122.03 | 125.48 | 118.72 | 119.56 | 119.56 | 8,084 |
| 2024-07-29 | 122.46 | 122.98 | 119.82 | 121.21 | 121.21 | 10,634 |
| 2024-07-26 | 121.35 | 122.30 | 119.71 | 121.93 | 121.93 | 3,219 |
| 2024-07-25 | 117.27 | 122.38 | 116.59 | 121.28 | 121.28 | 6,464 |
| 2024-07-24 | 121.23 | 127.47 | 115.54 | 118.93 | 118.93 | 344,450 |
| 2024-07-23 | 122.60 | 123.34 | 120.86 | 121.83 | 121.83 | 180,914 |
| 2024-07-22 | 120.98 | 123.89 | 120.47 | 121.83 | 121.83 | 1,971 |
| 2024-07-19 | 121.12 | 121.51 | 119.08 | 119.56 | 119.56 | 5,828 |
| 2024-07-18 | 123.42 | 126.36 | 121.65 | 121.65 | 121.65 | 7,878 |
| 2024-07-17 | 124.94 | 125.80 | 120.23 | 123.37 | 123.37 | 5,902 |
| 2024-07-16 | 121.72 | 126.24 | 120.64 | 125.39 | 125.39 | 12,861 |
| 2024-07-15 | 123.07 | 123.07 | 116.00 | 120.70 | 120.70 | 11,134 |
| 2024-07-12 | 124.36 | 129.21 | 122.10 | 122.26 | 122.26 | 16,816 |
| 2024-07-11 | 119.33 | 123.68 | 119.33 | 122.98 | 122.98 | 8,944 |
| 2024-07-10 | 116.57 | 120.20 | 115.40 | 118.92 | 118.92 | 8,215 |
| 2024-07-09 | 117.06 | 118.85 | 115.45 | 116.32 | 116.32 | 18,483 |
| 2024-07-08 | 118.89 | 119.04 | 116.12 | 116.46 | 116.46 | 9,714 |
| 2024-07-05 | 118.37 | 119.00 | 115.79 | 117.38 | 117.38 | 10,393 |
| 2024-07-03 | 117.70 | 119.41 | 115.42 | 116.04 | 116.04 | 14,601 |
| 2024-07-02 | 116.14 | 118.88 | 114.28 | 116.52 | 116.52 | 12,475 |
| 2024-07-01 | 118.70 | 123.76 | 115.45 | 115.53 | 115.53 | 7,762 |
| 2024-06-28 | 121.62 | 123.12 | 118.14 | 118.98 | 118.98 | 27,245 |
| 2024-06-27 | 121.82 | 122.27 | 118.57 | 120.99 | 120.99 | 10,211 |
| 2024-06-26 | 137.60 | 137.60 | 122.45 | 125.60 | 125.60 | 35,130 |
| 2024-06-25 | 137.39 | 138.06 | 134.93 | 136.78 | 136.78 | 4,530 |
| 2024-06-24 | 133.59 | 137.63 | 133.59 | 136.99 | 136.99 | 7,334 |
| 2024-06-21 | 134.01 | 136.19 | 132.35 | 134.13 | 134.13 | 6,025 |
| 2024-06-20 | 132.63 | 136.60 | 130.44 | 134.47 | 134.47 | 6,802 |
| 2024-06-18 | 135.21 | 135.21 | 131.52 | 133.69 | 133.69 | 14,156 |
| 2024-06-17 | 140.51 | 140.51 | 135.34 | 139.70 | 139.70 | 11,391 |
| 2024-06-14 | 145.04 | 145.79 | 138.18 | 139.18 | 139.18 | 10,729 |
| 2024-06-13 | 147.15 | 148.70 | 145.44 | 146.24 | 146.24 | 9,308 |
| 2024-06-12 | 148.61 | 150.00 | 142.27 | 149.70 | 149.70 | 12,862 |
| 2024-06-11 | 149.23 | 150.53 | 147.12 | 148.16 | 148.16 | 5,210 |
| 2024-06-10 | 149.47 | 151.96 | 143.82 | 147.82 | 147.82 | 11,893 |
| 2024-06-07 | 153.56 | 153.56 | 149.23 | 149.23 | 149.23 | 12,817 |
| 2024-06-06 | 155.75 | 158.70 | 152.20 | 156.08 | 156.08 | 11,197 |
| 2024-06-05 | 145.53 | 153.71 | 145.12 | 152.28 | 152.28 | 10,876 |
| 2024-06-04 | 147.24 | 147.66 | 141.40 | 144.71 | 144.71 | 10,243 |
| 2024-06-03 | 143.20 | 150.67 | 137.52 | 147.21 | 147.21 | 23,209 |
| 2024-05-31 | 150.66 | 157.80 | 140.89 | 141.87 | 141.87 | 26,299 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.