Moderna Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 39.578 | 39.630 | 37.440 | 37.970 | 37.970 | 76,547 |
| 2024-11-18 | 37.543 | 39.420 | 37.110 | 38.980 | 38.980 | 63,585 |
| 2024-11-15 | 39.158 | 39.410 | 35.836 | 37.170 | 37.170 | 107,455 |
| 2024-11-14 | 42.140 | 42.140 | 40.240 | 41.360 | 41.360 | 26,800 |
| 2024-11-13 | 43.470 | 43.470 | 41.710 | 42.560 | 42.560 | 176,737 |
| 2024-11-12 | 42.718 | 44.120 | 41.715 | 43.200 | 43.200 | 53,689 |
| 2024-11-11 | 47.173 | 48.360 | 42.970 | 43.095 | 43.095 | 89,467 |
| 2024-11-08 | 50.638 | 50.920 | 46.610 | 46.670 | 46.670 | 80,680 |
| 2024-11-07 | 53.005 | 57.850 | 50.220 | 50.320 | 50.320 | 119,798 |
| 2024-11-06 | 52.820 | 53.000 | 49.678 | 51.884 | 51.884 | 40,510 |
| 2024-11-05 | 53.760 | 54.095 | 52.180 | 52.741 | 52.741 | 13,652 |
| 2024-11-04 | 54.695 | 55.650 | 53.410 | 54.170 | 54.170 | 36,631 |
| 2024-11-01 | 54.275 | 55.340 | 54.020 | 55.102 | 55.102 | 9,780 |
| 2024-10-31 | 54.390 | 54.390 | 52.920 | 54.230 | 54.230 | 8,635 |
| 2024-10-30 | 55.208 | 55.208 | 53.530 | 54.670 | 54.670 | 11,340 |
| 2024-10-29 | 54.900 | 57.690 | 54.900 | 55.110 | 55.110 | 32,160 |
| 2024-10-28 | 53.240 | 55.725 | 53.110 | 54.490 | 54.490 | 36,651 |
| 2024-10-25 | 52.960 | 54.488 | 52.850 | 53.260 | 53.260 | 13,821 |
| 2024-10-24 | 53.620 | 53.754 | 52.450 | 52.530 | 52.530 | 12,175 |
| 2024-10-23 | 53.575 | 54.660 | 52.770 | 53.334 | 53.334 | 250,909 |
| 2024-10-22 | 54.010 | 54.690 | 52.810 | 53.190 | 53.190 | 18,662 |
| 2024-10-21 | 54.205 | 56.000 | 53.070 | 53.146 | 53.146 | 22,124 |
| 2024-10-18 | 55.115 | 55.272 | 53.530 | 54.010 | 54.010 | 30,603 |
| 2024-10-17 | 57.445 | 57.540 | 55.040 | 55.200 | 55.200 | 37,550 |
| 2024-10-16 | 57.495 | 58.411 | 57.310 | 57.481 | 57.481 | 246,301 |
| 2024-10-15 | 57.875 | 58.520 | 57.170 | 57.330 | 57.330 | 16,418 |
| 2024-10-14 | 58.785 | 58.960 | 57.060 | 57.430 | 57.430 | 19,444 |
| 2024-10-11 | 56.910 | 59.730 | 55.690 | 58.830 | 58.830 | 37,107 |
| 2024-10-10 | 59.100 | 59.100 | 56.910 | 57.050 | 57.050 | 19,602 |
| 2024-10-09 | 58.490 | 59.452 | 57.960 | 59.150 | 59.150 | 17,042 |
| 2024-10-08 | 58.630 | 58.630 | 57.800 | 58.222 | 58.222 | 24,686 |
| 2024-10-07 | 60.375 | 60.680 | 58.550 | 58.989 | 58.989 | 31,456 |
| 2024-10-04 | 61.405 | 62.010 | 59.700 | 59.970 | 59.970 | 28,406 |
| 2024-10-03 | 62.850 | 62.900 | 61.605 | 61.712 | 61.712 | 38,442 |
| 2024-10-02 | 63.770 | 63.935 | 62.630 | 63.300 | 63.300 | 12,629 |
| 2024-10-01 | 66.400 | 67.475 | 63.529 | 64.540 | 64.540 | 10,159 |
| 2024-09-30 | 66.245 | 67.950 | 65.310 | 66.086 | 66.086 | 14,900 |
| 2024-09-27 | 64.310 | 66.870 | 64.310 | 66.413 | 66.413 | 22,779 |
| 2024-09-26 | 63.915 | 65.050 | 63.360 | 63.770 | 63.770 | 18,091 |
| 2024-09-25 | 64.440 | 64.801 | 63.590 | 64.171 | 64.171 | 12,224 |
| 2024-09-24 | 64.590 | 65.200 | 63.900 | 64.600 | 64.600 | 18,624 |
| 2024-09-23 | 66.170 | 66.300 | 64.240 | 65.300 | 65.300 | 282,403 |
| 2024-09-20 | 68.569 | 68.569 | 64.700 | 65.770 | 65.770 | 59,207 |
| 2024-09-19 | 71.115 | 71.930 | 69.390 | 69.480 | 69.480 | 13,201 |
| 2024-09-18 | 71.825 | 73.388 | 69.850 | 70.425 | 70.425 | 14,506 |
| 2024-09-17 | 69.845 | 75.330 | 69.805 | 71.980 | 71.980 | 45,375 |
| 2024-09-16 | 68.060 | 70.570 | 67.500 | 69.690 | 69.690 | 16,241 |
| 2024-09-13 | 66.510 | 69.500 | 65.570 | 67.963 | 67.963 | 42,562 |
| 2024-09-12 | 73.500 | 73.500 | 64.140 | 70.420 | 70.420 | 124,266 |
| 2024-09-11 | 79.145 | 79.190 | 77.480 | 78.520 | 78.520 | 5,082 |
| 2024-09-10 | 76.755 | 79.240 | 75.950 | 79.140 | 79.140 | 7,131 |
| 2024-09-09 | 73.150 | 78.770 | 73.150 | 76.833 | 76.833 | 15,803 |
| 2024-09-06 | 73.065 | 73.550 | 71.650 | 72.300 | 72.300 | 11,025 |
| 2024-09-05 | 72.645 | 73.270 | 71.550 | 73.170 | 73.170 | 14,217 |
| 2024-09-04 | 72.870 | 74.110 | 71.675 | 72.640 | 72.640 | 13,699 |
| 2024-09-03 | 77.465 | 77.550 | 73.880 | 74.010 | 74.010 | 16,952 |
| 2024-08-30 | 78.205 | 78.550 | 76.120 | 76.630 | 76.630 | 27,612 |
| 2024-08-29 | 78.880 | 79.600 | 77.580 | 78.370 | 78.370 | 13,306 |
| 2024-08-28 | 79.360 | 80.560 | 78.210 | 78.521 | 78.521 | 27,543 |
| 2024-08-27 | 81.700 | 81.700 | 78.460 | 78.700 | 78.700 | 14,080 |
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.