Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 56.75 57.25 56.03 56.23 32,773,740 -0.36(-0.63%)
Apr 27, 2018 57.38 57.58 56.16 56.58 40,084,980 +0.28(+0.49%)
Apr 26, 2018 55.80 56.39 55.14 56.30 37,446,072 +2.14(+3.95%)
Apr 25, 2018 55.00 55.39 52.58 54.16 58,796,708 -1.13(-2.05%)
Apr 24, 2018 56.23 57.20 54.64 55.30 41,441,472 -0.67(-1.20%)
Apr 23, 2018 57.36 57.88 55.71 55.97 42,731,976 -1.21(-2.11%)
Apr 20, 2018 57.17 58.02 56.86 57.18 38,619,864 -0.08(-0.14%)
Apr 19, 2018 57.94 58.27 56.70 57.26 47,174,264 -1.83(-3.10%)
Apr 18, 2018 58.88 59.81 58.19 59.09 39,097,836 -0.29(-0.49%)
Apr 17, 2018 58.40 59.60 57.84 59.38 44,704,256 +1.51(+2.61%)
Apr 16, 2018 57.94 58.21 56.92 57.87 35,046,208 -0.00(-0.00%)
Apr 13, 2018 59.29 59.38 57.39 57.88 50,303,568 -0.77(-1.32%)
Apr 12, 2018 57.50 58.83 57.05 58.65 59,276,328 +2.09(+3.70%)
Apr 11, 2018 56.83 57.24 56.23 56.56 45,985,032 -0.42(-0.73%)
Apr 10, 2018 56.18 57.25 55.60 56.98 76,342,384 +3.12(+5.80%)
Apr 09, 2018 54.20 55.49 53.65 53.85 49,875,504 +0.29(+0.54%)
Apr 06, 2018 54.31 55.40 53.27 53.56 66,298,880 -1.78(-3.22%)
Apr 05, 2018 57.15 57.28 54.62 55.34 69,749,968 -1.22(-2.15%)
Apr 04, 2018 53.75 56.67 53.50 56.56 78,828,792 +0.22(+0.39%)
Apr 03, 2018 56.95 57.59 55.34 56.34 66,685,676 +1.07(+1.95%)
Apr 02, 2018 57.19 58.66 54.38 55.26 92,171,824 -2.63(-4.55%)
Mar 29, 2018 57.90 57.90 57.90 0 +2.56(+4.63%)
Mar 28, 2018 56.03 57.35 54.25 55.34 94,553,792 -1.04(-1.85%)
Mar 27, 2018 61.94 62.50 54.96 56.38 140,812,416 -4.74(-7.76%)
Mar 26, 2018 59.50 61.13 58.98 61.12 61,115,648 +2.88(+4.94%)
Mar 23, 2018 60.60 60.62 58.13 58.24 73,561,840 -2.22(-3.67%)
Mar 22, 2018 61.50 61.97 60.09 60.46 55,052,232 -1.68(-2.70%)
Mar 21, 2018 62.33 63.00 61.83 62.14 43,832,480 -0.26(-0.41%)
Mar 20, 2018 60.28 62.79 60.28 62.40 55,430,492 +2.15(+3.56%)
Mar 19, 2018 62.05 62.33 59.25 60.25 71,357,712 -2.37(-3.78%)
Mar 16, 2018 62.50 62.80 62.12 62.62 39,945,728 +0.28(+0.46%)
Mar 15, 2018 62.32 63.16 61.91 62.34 40,187,108 +0.15(+0.24%)
Mar 14, 2018 62.36 62.64 61.56 62.19 50,491,976 +0.26(+0.42%)
Mar 13, 2018 62.87 63.62 61.51 61.93 61,956,152 -0.51(-0.82%)
Mar 12, 2018 61.75 63.25 61.67 62.44 60,477,904 +1.11(+1.81%)
Mar 09, 2018 60.77 61.46 60.61 61.33 50,552,592 +1.04(+1.72%)
Mar 08, 2018 60.74 60.74 59.85 60.30 41,011,816 -0.16(-0.27%)
Mar 07, 2018 60.99 60.46 58,091,840 -0.08(-0.13%)
Mar 06, 2018 59.77 60.73 59.34 60.54 63,225,856 +1.63(+2.76%)
Mar 05, 2018 58.63 59.31 57.38 58.91 61,986,328 -0.22(-0.38%)
Mar 02, 2018 56.97 59.20 55.46 59.13 91,342,736 +1.08(+1.86%)
Mar 01, 2018 60.48 61.02 57.03 58.05 103,972,976 -2.45(-4.05%)
Feb 28, 2018 61.62 62.02 60.38 60.50 52,177,384 -1.02(-1.65%)
Feb 27, 2018 61.38 62.23 61.28 61.52 45,470,504 -0.13(-0.21%)
Feb 26, 2018 61.95 61.99 61.02 61.65 46,730,568 +0.16(+0.26%)
Feb 23, 2018 61.14 61.48 60.63 61.48 41,530,040 +0.95(+1.56%)
Feb 22, 2018 59.88 60.54 53,360,552 +0.16(+0.26%)
Feb 21, 2018 62.92 62.99 60.34 60.38 89,120,952 -1.89(-3.04%)
Feb 20, 2018 61.19 62.97 61.15 62.27 68,556,544 +1.31(+2.15%)
Feb 16, 2018 60.96 60.96 60.96 0 -0.66(-1.08%)
Feb 15, 2018 61.20 62.09 60.80 61.62 69,819,128 +1.27(+2.10%)
Feb 14, 2018 57.75 60.65 57.66 60.35 74,403,392 +2.20(+3.78%)
Feb 13, 2018 58.62 58.16 62,489,092 +1.15(+2.02%)
Feb 12, 2018 58.84 58.87 56.26 57.01 109,225,704 -1.01(-1.75%)
Feb 09, 2018 59.56 59.72 54.38 58.02 167,460,304 +3.64(+6.69%)
Feb 08, 2018 58.47 58.78 54.38 54.38 112,222,224 -2.82(-4.93%)
Feb 07, 2018 57.40 58.74 56.67 57.20 80,204,976 +0.80(+1.43%)
Feb 06, 2018 51.10 56.42 51.00 56.40 111,189,272 +1.80(+3.31%)
Feb 05, 2018 56.75 58.31 51.27 54.59 116,096,712 -3.79(-6.49%)
Feb 02, 2018 59.25 59.49 57.79 58.38 71,846,224 -1.74(-2.90%)
Feb 01, 2018 59.63 61.73 59.52 60.12 51,645,352 -1.33(-2.16%)
Jan 31, 2018 61.44 62.31 61.11 61.45 47,801,476 +0.77(+1.27%)
Jan 30, 2018 60.28 61.37 59.60 60.68 56,974,224 -1.03(-1.67%)
Jan 29, 2018 60.69 62.03 60.15 61.71 45,460,088 +0.88(+1.45%)
Jan 26, 2018 59.53 60.84 59.40 60.83 51,635,416 +1.75(+2.95%)
Jan 25, 2018 59.50 59.94 58.94 59.09 40,920,960 +0.14(+0.23%)
Jan 24, 2018 59.76 60.12 58.39 58.95 58,041,832 -0.78(-1.30%)
Jan 23, 2018 58.96 59.95 58.78 59.73 47,460,460 +1.30(+2.23%)
Jan 22, 2018 57.61 58.44 57.02 58.42 55,034,528 +0.89(+1.56%)
Jan 19, 2018 57.02 57.77 56.75 57.53 60,937,944 +1.42(+2.53%)
Jan 18, 2018 55.98 56.66 55.67 56.11 40,765,636 -0.07(-0.12%)
Jan 17, 2018 55.17 56.28 54.23 56.18 53,759,944 +1.15(+2.09%)
Jan 16, 2018 56.01 56.88 54.17 55.03 69,078,224 -0.72(-1.29%)
Jan 12, 2018 55.74 55.74 55.74 0 -0.28(-0.49%)
Jan 11, 2018 56.25 56.57 55.80 56.02 40,546,816 +0.10(+0.18%)
Jan 10, 2018 55.95 55.92 58,191,076 +0.44(+0.78%)
Jan 09, 2018 55.55 55.95 54.66 55.48 49,656,692 -0.02(-0.03%)
Jan 08, 2018 55.10 56.25 54.65 55.50 87,926,048 +1.65(+3.06%)
Jan 05, 2018 53.55 54.23 52.77 53.85 58,012,412 +0.45(+0.85%)
Jan 04, 2018 53.94 54.51 53.17 53.40 58,240,544 +0.28(+0.53%)
Jan 03, 2018 51.02 53.42 50.94 53.12 91,100,208 +3.28(+6.58%)
Jan 02, 2018 48.95 49.88 48.62 49.84 35,380,972 +1.46(+3.02%)
Dec 29, 2017 48.38 48.38 48.38 0 -0.98(-1.98%)
Dec 28, 2017 49.53 49.83 49.29 49.35 24,002,704 +0.06(+0.12%)
Dec 27, 2017 49.23 49.99 49.08 49.29 32,903,320 -0.07(-0.14%)
Dec 26, 2017 48.26 49.44 47.95 49.36 35,471,504 +0.54(+1.11%)
Dec 22, 2017 48.60 48.91 47.81 48.82 46,627,484 -0.15(-0.32%)
Dec 21, 2017 49.23 49.48 48.89 48.97 30,051,136 -0.23(-0.46%)
Dec 20, 2017 49.42 49.52 48.64 49.20 28,855,580 +0.17(+0.35%)
Dec 19, 2017 49.38 49.43 48.74 49.03 37,231,964 -0.45(-0.90%)
Dec 18, 2017 48.30 49.51 48.00 49.48 47,640,376 +1.59(+3.31%)
Dec 15, 2017 47.06 48.08 46.41 47.89 67,003,512 +1.27(+2.73%)
Dec 14, 2017 46.48 47.34 46.15 46.62 43,749,768 +0.07(+0.16%)
Dec 13, 2017 48.12 48.14 46.50 46.55 55,370,812 -1.16(-2.44%)
Dec 12, 2017 48.23 48.46 47.47 47.71 45,383,504 -0.95(-1.96%)
Dec 11, 2017 48.02 48.70 47.85 48.66 37,123,620 +0.79(+1.66%)
Dec 08, 2017 48.50 48.70 47.79 47.87 46,687,424 -0.12(-0.26%)
Dec 07, 2017 47.99 48.40 47.55 48.00 53,615,880 +0.68(+1.44%)
Dec 06, 2017 46.42 47.53 46.21 47.31 46,478,836 +0.38(+0.81%)
Dec 05, 2017 45.60 48.17 45.15 46.94 98,079,904 +0.27(+0.58%)
Dec 04, 2017 50.01 50.05 46.12 46.66 123,933,248 -2.76(-5.57%)
Dec 01, 2017 49.83 50.03 48.95 49.42 81,154,992 -0.76(-1.51%)
Nov 30, 2017 49.80 50.67 49.16 50.18 82,335,792 +1.07(+2.18%)
Nov 29, 2017 52.50 52.53 47.81 49.10 139,556,736 -3.57(-6.78%)
Nov 28, 2017 53.59 53.68 52.06 52.68 51,217,756 -0.86(-1.60%)
Nov 27, 2017 54.33 54.34 53.50 53.53 42,255,384 -0.71(-1.30%)
Nov 24, 2017 53.90 54.25 53.65 54.24 18,075,200 +0.51(+0.94%)
Nov 22, 2017 54.25 54.25 53.40 53.73 35,663,992 -0.28(-0.52%)
Nov 21, 2017 53.92 54.13 53.65 54.01 39,861,444 +0.49(+0.92%)
Nov 20, 2017 53.00 53.64 52.62 53.52 39,528,360 +0.68(+1.29%)
Nov 17, 2017 53.48 53.84 52.69 52.84 51,566,272 -0.06(-0.12%)
Nov 16, 2017 53.24 53.55 52.81 52.90 43,999,108 +0.41(+0.78%)
Nov 15, 2017 52.99 53.00 51.95 52.49 50,080,720 -1.05(-1.96%)
Nov 14, 2017 53.25 53.70 52.81 53.55 52,849,396 +0.39(+0.73%)
Nov 13, 2017 54.03 54.29 53.00 53.16 58,167,452 -0.88(-1.62%)
Nov 10, 2017 53.27 54.67 52.91 54.03 125,325,496 +2.70(+5.27%)
Nov 09, 2017 51.32 51.58 50.09 51.33 96,403,256 -0.96(-1.84%)
Nov 08, 2017 52.96 53.00 51.81 52.29 52,206,776 -0.72(-1.35%)
Nov 07, 2017 52.64 53.23 52.51 53.01 42,697,952 +0.60(+1.14%)
Nov 06, 2017 51.80 52.49 51.67 52.41 38,950,992 +0.23(+0.45%)
Nov 03, 2017 51.80 52.17 51.34 52.17 35,364,096 +0.69(+1.34%)
Nov 02, 2017 51.50 51.95 50.91 51.48 34,196,032 -0.31(-0.61%)
Nov 01, 2017 52.34 52.49 51.15 51.80 50,176,860 +0.10(+0.19%)
Oct 31, 2017 51.28 51.97 51.23 51.70 41,148,684 +0.74(+1.46%)
Oct 30, 2017 50.47 51.52 50.30 50.96 50,375,600 +0.49(+0.98%)
Oct 27, 2017 49.45 50.47 49.19 50.47 57,219,340 +1.54(+3.15%)
Oct 26, 2017 48.70 49.04 48.46 48.92 32,167,844 +0.51(+1.05%)
Oct 25, 2017 49.27 49.80 47.79 48.41 82,779,936 -1.26(-2.53%)
Oct 24, 2017 49.25 49.69 48.98 49.67 40,641,088 +0.52(+1.05%)
Oct 23, 2017 49.45 49.71 48.95 49.16 42,820,448 -0.07(-0.14%)
Oct 20, 2017 49.62 49.90 49.13 49.23 45,161,848 -0.23(-0.46%)
Oct 19, 2017 48.61 49.50 48.11 49.45 57,018,956 +0.05(+0.11%)
Oct 18, 2017 49.53 49.53 48.33 49.40 56,662,528 -0.04(-0.09%)
Oct 17, 2017 49.27 49.73 49.09 49.44 47,823,628 -0.05(-0.09%)
Oct 16, 2017 48.95 49.51 48.31 49.48 57,543,936 +0.84(+1.72%)
Oct 13, 2017 48.39 48.75 47.91 48.65 62,872,932 +0.89(+1.86%)
Oct 12, 2017 47.77 48.27 47.48 47.76 52,801,376 +0.02(+0.05%)
Oct 11, 2017 47.40 47.75 46.94 47.73 52,906,920 +0.50(+1.06%)
Oct 10, 2017 47.86 48.23 46.81 47.23 97,430,800 +0.89(+1.91%)
Oct 09, 2017 45.70 46.68 45.51 46.35 56,232,552 +1.02(+2.26%)
Oct 06, 2017 44.91 45.46 44.75 45.33 31,879,828 +0.13(+0.29%)
Oct 05, 2017 45.47 45.50 44.89 45.19 43,697,764 -0.02(-0.06%)
Oct 04, 2017 44.91 45.44 44.53 45.22 42,759,840 +0.38(+0.84%)
Oct 03, 2017 44.81 45.15 44.40 44.84 38,998,632 +0.09(+0.21%)
Oct 02, 2017 45.20 45.49 44.25 44.75 50,312,772 +0.06(+0.13%)
Sep 29, 2017 44.77 44.93 44.31 44.69 61,909,172 +0.77(+1.76%)
Sep 28, 2017 44.01 44.05 43.44 43.92 43,503,192 -0.01(-0.03%)
Sep 27, 2017 43.91 44.07 43.19 43.93 71,328,032 +0.94(+2.19%)
Sep 26, 2017 44.11 44.67 42.59 42.99 112,485,376 +0.24(+0.56%)
Sep 25, 2017 44.44 44.45 42.54 42.75 87,399,584 -2.00(-4.47%)
Sep 22, 2017 45.08 45.58 44.65 44.75 49,123,084 -0.44(-0.97%)
Sep 21, 2017 45.41 45.67 44.40 45.19 107,514,384 -1.27(-2.73%)
Sep 20, 2017 46.88 47.35 46.05 46.46 72,064,880 -0.38(-0.81%)
Sep 19, 2017 46.38 47.46 46.15 46.84 87,358,424 -0.05(-0.11%)
Sep 18, 2017 46.28 47.80 46.22 46.89 168,177,344 +1.86(+4.13%)
Sep 15, 2017 43.22 45.03 43.16 45.03 136,479,056 +2.68(+6.32%)
Sep 14, 2017 42.20 43.14 41.95 42.35 51,321,460 -0.24(-0.57%)
Sep 13, 2017 42.15 42.88 41.82 42.59 58,074,184 +0.19(+0.45%)
Sep 12, 2017 42.25 41.74 42.40 41,129,764 +0.15(+0.36%)
Sep 11, 2017 41.38 42.36 41.33 42.25 56,701,996 +1.33(+3.24%)
Sep 08, 2017 41.53 41.68 40.68 40.92 49,885,688 -0.72(-1.73%)
Sep 07, 2017 41.62 41.97 41.24 41.65 35,283,456 +0.19(+0.46%)
Sep 06, 2017 41.81 41.95 41.10 41.45 39,746,584 -0.02(-0.06%)
Sep 05, 2017 42.09 42.15 40.89 41.48 69,536,592 -1.14(-2.67%)
Sep 01, 2017 42.49 42.98 42.40 42.62 44,543,148 +0.26(+0.60%)
Aug 31, 2017 41.62 42.40 41.55 42.36 61,242,940 +0.94(+2.27%)
Aug 30, 2017 41.38 41.53 41.07 41.42 38,419,708 +0.25(+0.60%)
Aug 29, 2017 40.65 41.40 40.57 41.17 32,370,260 -0.07(-0.16%)
Aug 28, 2017 41.15 41.27 40.58 41.24 38,902,672 +0.29(+0.71%)
Aug 25, 2017 41.65 40.89 40.95 35,720,088 -0.34(-0.84%)
Aug 24, 2017 41.77 41.82 41.03 41.30 46,941,092 -0.15(-0.37%)
Aug 23, 2017 40.30 41.56 40.21 41.45 57,909,748 +0.81(+2.00%)
Aug 22, 2017 40.12 40.70 39.93 40.64 44,998,580 +0.85(+2.14%)
Aug 21, 2017 40.62 40.74 39.35 39.79 62,341,652 -0.59(-1.46%)
Aug 18, 2017 40.92 41.09 39.91 40.38 60,120,428 +0.01(+0.02%)
Aug 17, 2017 41.20 41.38 40.34 40.37 52,458,464 -0.92(-2.23%)
Aug 16, 2017 41.90 42.13 40.96 41.29 59,596,232 -0.46(-1.10%)
Aug 15, 2017 42.15 42.42 41.41 41.74 76,412,208 -0.36(-0.84%)
Aug 14, 2017 39.92 42.13 39.80 42.10 127,823,672 +3.11(+7.98%)
Aug 11, 2017 39.28 39.75 38.23 38.99 149,719,440 -2.20(-5.33%)
Aug 10, 2017 43.04 43.16 41.08 41.19 132,099,568 -1.84(-4.28%)
Aug 09, 2017 42.11 43.05 41.92 43.03 52,967,904 +0.45(+1.06%)
Aug 08, 2017 43.47 43.64 42.18 42.58 75,361,552 -0.51(-1.19%)
Aug 07, 2017 42.10 43.09 42.00 43.09 71,668,416 +1.28(+3.07%)
Aug 04, 2017 41.85 42.52 41.62 41.80 58,909,412 +0.18(+0.44%)
Aug 03, 2017 41.09 41.66 40.92 41.62 44,234,472 +0.52(+1.27%)
Aug 02, 2017 41.44 41.48 40.32 41.10 47,809,688 -0.03(-0.06%)
Aug 01, 2017 40.53 41.14 40.25 41.12 43,103,080 +0.50(+1.22%)
Jul 31, 2017 41.23 41.60 40.16 40.63 55,940,628 -0.47(-1.14%)
Jul 28, 2017 40.07 41.34 39.82 41.10 51,334,948 +0.66(+1.64%)
Jul 27, 2017 42.07 42.19 39.40 40.44 78,236,112 -1.38(-3.30%)
Jul 26, 2017 41.92 42.48 41.46 41.81 64,007,020 +0.48(+1.16%)
Jul 25, 2017 41.48 41.34 49,571,972 -0.20(-0.48%)
Jul 24, 2017 42.10 42.20 41.43 41.54 65,196,756 -0.49(-1.16%)
Jul 21, 2017 41.67 42.33 41.52 42.02 64,833,028 +0.15(+0.36%)
Jul 20, 2017 41.88 41.01 41.88 69,913,360 +0.60(+1.45%)
Jul 19, 2017 41.58 41.85 41.16 41.27 68,671,832 -0.22(-0.52%)
Jul 18, 2017 40.45 41.64 40.33 41.49 77,630,352 +0.43(+1.04%)
Jul 17, 2017 41.58 41.88 40.44 41.06 93,032,000 -0.17(-0.42%)
Jul 14, 2017 40.32 41.25 40.25 41.24 94,194,832 +1.08(+2.69%)
Jul 13, 2017 40.75 41.57 39.69 40.16 136,873,904 -0.47(-1.16%)
Jul 12, 2017 39.58 40.75 39.14 40.63 114,333,616 +1.66(+4.25%)
Jul 11, 2017 38.46 39.05 38.04 38.97 75,758,576 +0.55(+1.42%)
Jul 10, 2017 37.44 38.50 37.17 38.42 95,779,312 +1.73(+4.73%)
Jul 07, 2017 36.45 36.88 36.21 36.69 65,497,208 +0.82(+2.29%)
Jul 06, 2017 35.47 36.34 34.94 35.87 74,595,760 +0.11(+0.30%)
Jul 05, 2017 35.48 36.05 35.28 35.76 81,997,048 +0.93(+2.67%)
Jul 03, 2017 36.26 36.41 34.65 34.83 70,907,280 -1.31(-3.62%)
Jun 30, 2017 36.98 35.88 36.14 73,065,272 -0.53(-1.45%)
Jun 29, 2017 37.65 37.68 36.02 36.67 106,395,760 -1.27(-3.34%)
Jun 28, 2017 37.33 37.98 36.44 37.94 99,432,392 +1.29(+3.53%)
Jun 27, 2017 37.86 37.95 36.59 36.65 99,882,192 -1.39(-3.66%)
Jun 26, 2017 38.79 39.15 37.08 38.04 106,382,080 -0.42(-1.09%)
Jun 23, 2017 38.30 38.46 108,858,808 -1.13(-2.87%)
Jun 22, 2017 39.95 40.09 39.35 39.59 46,892,616 -0.27(-0.69%)
Jun 21, 2017 39.55 39.90 38.92 39.87 68,138,328 +0.59(+1.52%)
Jun 20, 2017 39.76 40.44 39.23 39.27 109,498,352 -0.06(-0.15%)
Jun 19, 2017 38.35 39.38 38.31 39.33 77,703,488 +1.42(+3.76%)
Jun 16, 2017 38.19 38.67 37.56 37.91 92,495,800 -0.19(-0.49%)
Jun 15, 2017 36.74 38.40 36.62 38.09 96,314,800 +0.16(+0.43%)
Jun 14, 2017 37.88 38.52 37.12 37.93 118,327,104 +0.08(+0.21%)
Jun 13, 2017 38.60 38.69 36.41 37.85 167,181,024 +0.36(+0.95%)
Jun 12, 2017 36.47 37.92 35.53 37.49 169,660,848 +0.09(+0.25%)
Jun 09, 2017 41.19 42.12 35.69 37.40 369,292,800 -2.59(-6.46%)
Jun 08, 2017 38.37 40.00 37.95 39.98 115,806,240 +2.70(+7.26%)
Jun 07, 2017 37.08 37.47 36.92 37.28 61,246,804 +0.45(+1.21%)
Jun 06, 2017 36.95 37.42 36.70 36.84 75,864,576 -0.17(-0.45%)
Jun 05, 2017 35.74 37.13 35.63 37.00 81,721,400 +1.09(+3.04%)
Jun 02, 2017 36.06 36.33 35.85 35.91 48,745,736 -0.18(-0.50%)
Jun 01, 2017 36.25 36.26 35.63 36.09 50,301,052 +0.00(+0.01%)
May 31, 2017 36.67 36.75 35.51 36.09 88,698,272 -0.13(-0.36%)
May 30, 2017 35.92 36.57 35.76 36.22 98,886,880 +0.76(+2.14%)
May 26, 2017 34.48 36.32 34.28 35.46 77,913,984 +0.90(+2.59%)
May 25, 2017 35.00 35.01 34.11 34.56 60,796,164 -0.08(-0.22%)
May 24, 2017 35.24 35.27 34.52 34.64 81,716,880 +0.38(+1.12%)
May 23, 2017 34.92 34.95 33.93 34.26 68,104,368 -0.47(-1.35%)
May 22, 2017 34.44 34.87 34.33 34.73 83,644,128 +0.73(+2.13%)
May 19, 2017 34.26 34.55 33.80 34.00 101,837,088 +0.73(+2.20%)
May 18, 2017 32.38 33.36 31.76 33.27 115,540,288 +1.34(+4.19%)
May 17, 2017 33.52 33.72 31.89 31.93 126,989,352 -2.27(-6.64%)
May 16, 2017 34.09 34.36 33.34 34.20 112,009,984 +0.62(+1.86%)
May 15, 2017 32.39 33.60 32.34 33.58 108,628,768 +1.61(+5.02%)
May 12, 2017 31.66 32.40 31.45 31.97 96,261,840 +0.35(+1.10%)
May 11, 2017 30.01 32.61 29.98 31.62 193,732,384 +1.30(+4.30%)
May 10, 2017 28.57 30.45 28.50 30.32 212,789,568 +4.59(+17.83%)
May 09, 2017 25.75 26.23 25.66 25.73 83,315,304 +0.04(+0.17%)
May 08, 2017 26.09 26.10 25.58 25.69 36,515,720 -0.27(-1.05%)
May 05, 2017 25.84 26.04 25.69 25.96 22,842,944 +0.00(+0.01%)
May 04, 2017 26.12 26.23 25.88 25.96 20,973,468 -0.10(-0.38%)
May 03, 2017 25.80 26.16 25.65 26.06 33,682,532 +0.19(+0.74%)
May 02, 2017 26.39 26.40 25.64 25.87 62,986,168 -0.79(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.