Moderna, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 87.730 | 88.590 | 85.880 | 86.650 | 86.650 | 3,150,500 |
| 2024-08-20 | 89.240 | 89.800 | 86.910 | 86.940 | 86.940 | 2,706,100 |
| 2024-08-19 | 87.020 | 91.990 | 86.620 | 89.960 | 89.960 | 4,136,200 |
| 2024-08-16 | 88.000 | 88.780 | 86.240 | 86.840 | 86.840 | 3,399,300 |
| 2024-08-15 | 83.650 | 87.880 | 83.560 | 86.620 | 86.620 | 3,971,500 |
| 2024-08-14 | 82.750 | 83.520 | 81.350 | 82.250 | 82.250 | 2,638,100 |
| 2024-08-13 | 81.430 | 83.040 | 80.580 | 82.900 | 82.900 | 2,932,500 |
| 2024-08-12 | 85.000 | 85.000 | 80.781 | 81.290 | 81.290 | 3,065,300 |
| 2024-08-09 | 84.390 | 85.200 | 82.590 | 84.930 | 84.930 | 2,388,100 |
| 2024-08-08 | 82.500 | 85.400 | 82.070 | 84.320 | 84.320 | 3,539,800 |
| 2024-08-07 | 84.080 | 85.750 | 80.340 | 81.550 | 81.550 | 4,319,800 |
| 2024-08-06 | 84.920 | 85.570 | 80.170 | 82.300 | 82.300 | 5,194,400 |
| 2024-08-05 | 80.370 | 85.860 | 78.070 | 83.750 | 83.750 | 8,063,300 |
| 2024-08-02 | 91.170 | 91.680 | 84.430 | 86.580 | 86.580 | 10,332,900 |
| 2024-08-01 | 99.580 | 102.90 | 93.600 | 94.170 | 94.170 | 18,591,900 |
| 2024-07-31 | 120.53 | 122.45 | 118.10 | 119.22 | 119.22 | 3,118,400 |
| 2024-07-30 | 123.57 | 125.68 | 118.50 | 118.84 | 118.84 | 2,673,700 |
| 2024-07-29 | 122.55 | 122.85 | 119.76 | 122.17 | 122.17 | 2,092,200 |
| 2024-07-26 | 121.83 | 122.34 | 119.43 | 122.11 | 122.11 | 1,887,500 |
| 2024-07-25 | 117.78 | 122.40 | 116.58 | 120.40 | 120.40 | 2,638,700 |
| 2024-07-24 | 119.81 | 120.04 | 115.47 | 118.19 | 118.19 | 3,304,100 |
| 2024-07-23 | 121.84 | 123.50 | 120.22 | 121.25 | 121.25 | 1,753,000 |
| 2024-07-22 | 122.52 | 124.06 | 120.44 | 122.50 | 122.50 | 1,810,800 |
| 2024-07-19 | 121.01 | 121.98 | 118.80 | 121.14 | 121.14 | 2,206,300 |
| 2024-07-18 | 124.10 | 126.42 | 121.00 | 121.32 | 121.32 | 2,018,300 |
| 2024-07-17 | 123.12 | 125.32 | 120.11 | 124.06 | 124.06 | 2,851,200 |
| 2024-07-16 | 122.76 | 127.20 | 120.79 | 125.14 | 125.14 | 3,008,600 |
| 2024-07-15 | 121.10 | 121.94 | 116.00 | 121.48 | 121.48 | 2,682,200 |
| 2024-07-12 | 123.68 | 129.39 | 121.01 | 121.46 | 121.46 | 4,522,100 |
| 2024-07-11 | 120.03 | 124.19 | 119.39 | 122.82 | 122.82 | 4,164,814 |
| 2024-07-10 | 116.10 | 120.38 | 115.29 | 117.44 | 117.44 | 2,820,100 |
| 2024-07-09 | 116.71 | 118.84 | 115.40 | 116.07 | 116.07 | 2,510,800 |
| 2024-07-08 | 118.41 | 119.30 | 115.56 | 116.45 | 116.45 | 2,195,500 |
| 2024-07-05 | 117.30 | 118.88 | 115.70 | 118.32 | 118.32 | 3,067,200 |
| 2024-07-03 | 118.74 | 119.39 | 115.30 | 115.95 | 115.95 | 1,853,400 |
| 2024-07-02 | 117.34 | 119.14 | 114.02 | 117.07 | 117.07 | 3,425,800 |
| 2024-07-01 | 117.05 | 123.74 | 115.14 | 115.95 | 115.95 | 3,724,200 |
| 2024-06-28 | 122.59 | 123.25 | 118.03 | 118.75 | 118.75 | 3,976,300 |
| 2024-06-27 | 121.90 | 122.28 | 118.52 | 121.18 | 121.18 | 4,804,200 |
| 2024-06-26 | 135.17 | 135.37 | 122.12 | 122.45 | 122.45 | 7,721,600 |
| 2024-06-25 | 136.00 | 138.07 | 134.73 | 137.60 | 137.60 | 3,387,300 |
| 2024-06-24 | 134.57 | 137.57 | 133.17 | 137.00 | 137.00 | 3,443,000 |
| 2024-06-21 | 136.00 | 136.36 | 132.16 | 133.40 | 133.40 | 5,225,300 |
| 2024-06-20 | 132.54 | 136.70 | 130.50 | 134.40 | 134.40 | 3,547,100 |
| 2024-06-18 | 136.58 | 137.27 | 131.52 | 133.27 | 133.27 | 3,970,200 |
| 2024-06-17 | 138.16 | 139.92 | 135.27 | 137.90 | 137.90 | 3,384,200 |
| 2024-06-14 | 142.67 | 145.74 | 138.17 | 140.03 | 140.03 | 3,601,300 |
| 2024-06-13 | 147.00 | 148.84 | 144.87 | 145.23 | 145.23 | 1,815,200 |
| 2024-06-12 | 150.00 | 150.74 | 142.27 | 147.72 | 147.72 | 3,486,000 |
| 2024-06-11 | 148.30 | 150.65 | 146.95 | 148.39 | 148.39 | 1,925,000 |
| 2024-06-10 | 151.50 | 152.28 | 143.77 | 148.59 | 148.59 | 5,969,600 |
| 2024-06-07 | 152.79 | 153.56 | 149.13 | 151.01 | 151.01 | 2,521,600 |
| 2024-06-06 | 157.95 | 158.82 | 152.39 | 154.69 | 154.69 | 3,373,500 |
| 2024-06-05 | 146.75 | 155.39 | 145.04 | 154.84 | 154.84 | 4,046,300 |
| 2024-06-04 | 147.66 | 147.66 | 141.30 | 145.34 | 145.34 | 3,045,600 |
| 2024-06-03 | 139.75 | 150.80 | 137.52 | 147.82 | 147.82 | 4,941,500 |
| 2024-05-31 | 152.10 | 158.13 | 140.74 | 142.55 | 142.55 | 7,181,000 |
| 2024-05-30 | 150.35 | 152.79 | 143.52 | 151.49 | 151.49 | 4,667,800 |
| 2024-05-29 | 150.00 | 150.00 | 140.23 | 147.92 | 147.92 | 5,505,900 |
| 2024-05-28 | 161.64 | 164.73 | 148.50 | 153.20 | 153.20 | 6,636,500 |
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.