Moderna, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	68.350	74.540	66.230	71.280	71.280	13,780,000
2020-10-28	68.950	69.470	65.490	65.740	65.740	6,040,000
2020-10-27	70.450	71.350	68.810	70.670	70.670	3,810,000
2020-10-26	70.360	71.320	68.700	70.240	70.240	3,870,000
2020-10-23	72.300	72.400	68.800	70.530	70.530	3,740,000
2020-10-22	68.500	72.530	68.400	70.840	70.840	5,210,000
2020-10-21	71.570	71.580	68.060	68.370	68.370	4,610,000
2020-10-20	72.070	73.100	70.650	71.310	71.310	5,440,000
2020-10-19	73.970	74.090	70.500	70.960	70.960	6,930,000
2020-10-16	76.060	76.930	73.670	73.940	73.940	4,690,000
2020-10-15	75.480	76.490	73.710	75.580	75.580	5,010,000
2020-10-14	80.010	80.010	76.330	76.560	76.560	6,640,000
2020-10-13	75.930	81.370	75.520	78.290	78.290	13,670,000
2020-10-12	73.610	75.850	72.920	75.310	75.310	7,590,000
2020-10-09	73.420	73.670	72.390	73.000	73.000	4,770,000
2020-10-08	73.500	73.760	72.010	72.930	72.930	4,020,000
2020-10-07	71.230	73.240	70.960	72.370	72.370	4,190,000
2020-10-06	72.000	73.920	70.310	71.040	71.040	7,290,000
2020-10-05	69.640	72.020	69.050	71.950	71.950	6,520,000
2020-10-02	67.900	72.770	67.250	68.810	68.810	8,000,000
2020-10-01	69.570	70.200	68.160	70.030	70.030	6,840,000
2020-09-30	72.510	75.390	70.160	70.750	70.750	15,690,000
2020-09-29	70.460	71.340	69.590	70.520	70.520	6,290,000
2020-09-28	69.590	71.500	69.100	70.550	70.550	7,340,000
2020-09-25	65.890	69.730	65.670	69.470	69.470	9,190,000
2020-09-24	65.500	66.770	63.640	65.170	65.170	5,570,000
2020-09-23	67.860	68.620	65.770	67.160	67.160	6,920,000
2020-09-22	67.500	69.190	66.670	68.720	68.720	6,300,000
2020-09-21	68.600	69.480	65.460	69.260	69.260	8,220,000
2020-09-18	68.280	70.000	66.100	69.870	69.870	13,210,000
2020-09-17	68.500	70.900	64.600	67.890	67.890	13,280,000
2020-09-16	67.640	70.040	66.730	68.840	68.840	11,400,000
2020-09-15	65.030	68.410	64.230	66.880	66.880	9,100,000
2020-09-14	60.150	63.850	60.120	63.670	63.670	8,930,000
2020-09-11	58.490	59.510	57.450	59.340	59.340	4,820,000
2020-09-10	57.040	60.320	56.870	57.560	57.560	7,990,000
2020-09-09	56.030	57.190	54.510	56.900	56.900	9,360,000
2020-09-08	57.750	58.600	54.210	54.340	54.340	17,710,000
2020-09-04	64.990	65.000	59.010	62.600	62.600	11,650,000
2020-09-03	65.650	69.350	64.300	64.840	64.840	14,310,000
2020-09-02	62.840	64.890	61.380	64.720	64.720	9,870,000
2020-09-01	63.540	64.500	62.500	63.320	63.320	8,200,000
2020-08-31	67.140	67.200	62.540	64.890	64.890	15,270,000
2020-08-28	68.040	68.950	67.150	67.490	67.490	6,380,000
2020-08-27	69.980	70.320	67.010	68.030	68.030	9,260,000
2020-08-26	67.620	71.640	66.030	70.500	70.500	28,770,000
2020-08-25	64.320	66.700	63.550	66.250	66.250	7,800,000
2020-08-24	67.150	67.850	62.880	64.880	64.880	13,140,000
2020-08-21	67.500	68.020	65.600	66.450	66.450	6,940,000
2020-08-20	67.600	68.000	66.640	67.810	67.810	6,350,000
2020-08-19	66.680	69.110	66.680	68.000	68.000	8,560,000
2020-08-18	68.290	69.600	65.300	67.030	67.030	11,330,000
2020-08-17	69.150	70.730	68.450	69.760	69.760	8,750,000
2020-08-14	68.060	70.360	67.860	69.150	69.150	12,800,000
2020-08-13	69.180	69.180	67.110	67.830	67.830	15,060,000
2020-08-12	75.410	75.410	68.310	69.520	69.520	50,470,000
2020-08-11	69.230	71.330	67.160	68.970	68.970	18,120,000
2020-08-10	74.270	74.880	71.420	72.010	72.010	8,680,000
2020-08-07	74.380	75.390	73.010	74.100	74.100	8,770,000
2020-08-06	75.900	76.200	73.120	73.760	73.760	11,690,000

← NewerPage 26 of 33 · 1,978 trading daysOlder →

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.