Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.45 153.35 149.68 149.80 20,230,272 -3.15(-2.06%)
Apr 29, 2021 153.70 154.06 150.42 152.95 17,346,482 +0.48(+0.31%)
Apr 28, 2021 153.34 155.02 151.86 152.47 20,971,680 -1.05(-0.68%)
Apr 27, 2021 155.48 156.40 153.25 153.52 16,483,482 -0.96(-0.62%)
Apr 26, 2021 151.55 154.49 150.96 154.48 19,810,778 +2.12(+1.39%)
Apr 23, 2021 149.05 153.05 148.71 152.35 22,821,728 +4.14(+2.79%)
Apr 22, 2021 153.45 154.08 147.55 148.21 27,806,656 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.73 153.31 21,698,558 +1.89(+1.25%)
Apr 20, 2021 152.93 154.67 149.34 151.42 33,455,400 -1.90(-1.24%)
Apr 19, 2021 155.06 157.77 152.03 153.32 40,502,248 -5.50(-3.46%)
Apr 16, 2021 160.22 161.34 158.34 158.81 33,585,932 -2.24(-1.39%)
Apr 15, 2021 156.32 161.83 156.01 161.06 59,924,876 +8.59(+5.63%)
Apr 14, 2021 155.94 156.90 151.98 152.47 38,602,764 -4.02(-2.57%)
Apr 13, 2021 152.02 156.69 150.96 156.49 67,699,528 +4.70(+3.09%)
Apr 12, 2021 142.62 153.22 141.12 151.79 86,996,144 +8.07(+5.62%)
Apr 09, 2021 141.86 143.80 141.47 143.72 19,554,954 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,461,248 +1.73(+1.23%)
Apr 07, 2021 138.54 142.16 136.85 141.16 25,156,492 +2.81(+2.03%)
Apr 06, 2021 139.72 140.27 137.47 138.34 19,188,200 -1.26(-0.90%)
Apr 05, 2021 138.40 139.87 137.06 139.60 25,585,706 +1.75(+1.27%)
Apr 01, 2021 135.46 138.43 134.85 137.85 30,887,466 +4.63(+3.47%)
Mar 31, 2021 129.90 134.44 129.57 133.22 31,520,994 +4.76(+3.70%)
Mar 30, 2021 128.17 129.50 126.80 128.47 20,047,788 -0.76(-0.59%)
Mar 29, 2021 127.95 130.37 126.75 129.23 27,400,174 +1.09(+0.85%)
Mar 26, 2021 125.30 128.31 123.49 128.14 36,467,956 +3.03(+2.43%)
Mar 25, 2021 124.75 126.90 122.48 125.11 29,541,928 -1.08(-0.85%)
Mar 24, 2021 131.26 131.33 126.12 126.18 24,606,904 -4.27(-3.27%)
Mar 23, 2021 132.28 133.19 129.96 130.45 22,234,030 -1.15(-0.88%)
Mar 22, 2021 128.88 133.68 128.82 131.60 29,825,034 +3.40(+2.65%)
Mar 19, 2021 127.25 128.96 125.88 128.21 29,978,894 +1.23(+0.97%)
Mar 18, 2021 131.11 131.58 126.92 126.98 29,467,022 -6.17(-4.64%)
Mar 17, 2021 130.14 134.27 129.64 133.15 24,410,056 +0.50(+0.38%)
Mar 16, 2021 133.30 134.86 130.91 132.65 27,243,866 +1.00(+0.76%)
Mar 15, 2021 128.40 131.81 127.42 131.66 22,266,526 +3.35(+2.61%)
Mar 12, 2021 126.24 128.64 125.65 128.31 24,443,694 -1.37(-1.06%)
Mar 11, 2021 129.25 130.21 127.10 129.68 30,003,120 +5.24(+4.21%)
Mar 10, 2021 127.75 129.55 124.33 124.44 38,473,940 -0.52(-0.42%)
Mar 09, 2021 121.07 125.92 120.36 124.96 52,182,616 +9.29(+8.03%)
Mar 08, 2021 124.21 124.43 115.40 115.67 54,313,184 -8.66(-6.97%)
Mar 05, 2021 125.21 125.21 116.52 124.33 54,408,496 +0.91(+0.74%)
Mar 04, 2021 127.71 129.45 120.56 123.42 57,303,212 -4.34(-3.39%)
Mar 03, 2021 133.95 134.21 127.69 127.75 37,710,776 -6.00(-4.49%)
Mar 02, 2021 138.68 138.88 133.65 133.75 26,404,642 -4.34(-3.15%)
Mar 01, 2021 138.43 138.93 135.22 138.10 35,290,916 +1.27(+0.93%)
Feb 26, 2021 137.21 138.23 133.30 136.83 50,208,056 +4.06(+3.06%)
Feb 25, 2021 140.13 143.42 131.86 132.77 81,905,272 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.66 44,088,656 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.59 141.09 39,186,092 -2.13(-1.49%)
Feb 22, 2021 147.35 150.99 142.92 143.23 32,536,586 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.13 148.92 27,234,920 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.95 23,441,398 -0.77(-0.52%)
Feb 17, 2021 151.36 151.89 147.46 148.72 27,554,890 -4.23(-2.77%)
Feb 16, 2021 150.23 153.37 149.16 152.95 32,229,552 +3.68(+2.47%)
Feb 12, 2021 150.16 152.56 147.41 149.27 37,561,824 -2.89(-1.90%)
Feb 11, 2021 149.46 152.37 148.91 152.16 45,085,316 +4.85(+3.29%)
Feb 10, 2021 144.30 148.71 143.09 147.30 48,507,944 +5.00(+3.51%)
Feb 09, 2021 143.08 145.50 141.90 142.31 28,788,774 -1.75(-1.22%)
Feb 08, 2021 136.96 144.41 136.96 144.06 43,474,776 +8.46(+6.24%)
Feb 05, 2021 136.94 137.06 135.15 135.60 16,954,120 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.33 20,150,520 +1.34(+0.99%)
Feb 03, 2021 136.05 139.00 134.85 134.99 24,563,748 -0.26(-0.19%)
Feb 02, 2021 133.68 135.41 132.55 135.26 22,040,696 +3.19(+2.42%)
Feb 01, 2021 130.23 132.40 128.73 132.07 21,704,070 +2.47(+1.90%)
Jan 29, 2021 130.45 133.04 128.82 129.60 27,217,680 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.31 130.21 22,796,638 +1.33(+1.03%)
Jan 27, 2021 132.00 132.02 127.64 128.88 37,069,212 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.57 134.04 16,364,169 -2.17(-1.60%)
Jan 25, 2021 137.50 137.97 132.06 136.22 25,153,208 -0.59(-0.43%)
Jan 22, 2021 137.09 138.10 135.96 136.81 24,738,388 -1.55(-1.12%)
Jan 21, 2021 133.88 139.67 132.23 138.36 33,796,176 +5.01(+3.75%)
Jan 20, 2021 130.82 134.00 130.27 133.35 25,803,316 +3.40(+2.61%)
Jan 19, 2021 129.86 130.64 128.15 129.95 22,495,680 +1.65(+1.29%)
Jan 15, 2021 131.98 132.95 128.19 128.30 27,841,912 -3.40(-2.58%)
Jan 14, 2021 135.44 135.69 131.50 131.70 28,291,698 -3.31(-2.45%)
Jan 13, 2021 134.59 135.94 133.54 135.01 21,013,886 +0.47(+0.35%)
Jan 12, 2021 137.21 137.23 133.14 134.54 29,177,682 -1.36(-1.00%)
Jan 11, 2021 133.88 139.29 133.32 135.90 51,953,652 +3.44(+2.60%)
Jan 08, 2021 133.32 133.90 130.12 132.46 29,320,106 -0.67(-0.50%)
Jan 07, 2021 129.38 133.47 128.57 133.13 46,175,848 +7.28(+5.78%)
Jan 06, 2021 131.92 132.15 125.57 125.86 58,042,996 -7.89(-5.90%)
Jan 05, 2021 130.70 134.13 130.57 133.74 32,230,820 +2.91(+2.22%)
Jan 04, 2021 130.74 136.21 129.33 130.83 56,131,096 +0.58(+0.45%)
Dec 31, 2020 130.25 130.25 130.25 22,553,032 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.16 22,553,032 +2.02(+1.57%)
Dec 29, 2020 128.95 130.43 128.13 129.13 17,045,582 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.34 128.70 21,290,770 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.64 9,810,521 -0.16(-0.12%)
Dec 23, 2020 132.26 132.44 129.75 129.79 17,913,910 -2.68(-2.03%)
Dec 22, 2020 132.89 133.07 130.24 132.48 18,601,730 -0.54(-0.40%)
Dec 21, 2020 130.45 133.39 129.38 133.02 30,266,686 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.41 132.41 34,285,104 -0.69(-0.52%)
Dec 17, 2020 133.36 133.49 131.48 133.11 23,150,448 +0.98(+0.75%)
Dec 16, 2020 133.92 134.06 131.82 132.12 22,323,576 -1.18(-0.88%)
Dec 15, 2020 134.09 134.33 131.56 133.30 19,348,242 +0.52(+0.39%)
Dec 14, 2020 130.58 133.58 130.47 132.78 27,004,126 +2.95(+2.27%)
Dec 11, 2020 129.38 129.90 127.94 129.83 20,974,548 +0.41(+0.32%)
Dec 10, 2020 128.40 130.39 128.20 129.43 20,801,158 +0.41(+0.32%)
Dec 09, 2020 132.70 133.83 128.39 129.01 40,146,836 -4.18(-3.14%)
Dec 08, 2020 135.54 135.68 132.51 133.19 27,223,352 -2.56(-1.89%)
Dec 07, 2020 135.70 137.00 134.69 135.75 22,347,082 +0.48(+0.36%)
Dec 04, 2020 134.18 135.29 133.58 135.27 20,270,532 +1.62(+1.21%)
Dec 03, 2020 135.56 136.29 132.98 133.65 19,952,850 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,353,360 +1.54(+1.15%)
Dec 01, 2020 134.57 134.94 131.94 133.55 29,773,624 -0.12(-0.09%)
Nov 30, 2020 132.31 133.78 129.39 133.67 28,665,316 +1.40(+1.06%)
Nov 27, 2020 133.40 133.73 131.36 132.27 16,770,639 +0.26(+0.20%)
Nov 25, 2020 129.99 132.35 129.86 132.00 26,059,098 +2.76(+2.14%)
Nov 24, 2020 131.09 131.28 128.52 129.24 34,646,944 -1.82(-1.39%)
Nov 23, 2020 131.37 133.48 129.82 131.06 36,132,324 +0.52(+0.40%)
Nov 20, 2020 134.19 134.59 130.31 130.54 34,197,376 -3.52(-2.62%)
Nov 19, 2020 131.78 134.53 130.66 134.05 56,555,532 +0.11(+0.09%)
Nov 18, 2020 134.30 135.71 131.51 133.94 49,673,488 +0.06(+0.05%)
Nov 17, 2020 135.17 135.61 132.69 133.88 31,168,708 -0.93(-0.69%)
Nov 16, 2020 131.38 136.14 131.22 134.80 41,376,240 +2.18(+1.64%)
Nov 13, 2020 135.92 136.33 130.25 132.63 34,766,052 -1.59(-1.19%)
Nov 12, 2020 134.44 137.30 132.81 134.22 36,676,608 +0.39(+0.29%)
Nov 11, 2020 130.20 134.00 129.15 133.83 40,502,844 +6.46(+5.07%)
Nov 10, 2020 135.71 135.71 125.95 127.37 64,382,916 -8.59(-6.31%)
Nov 09, 2020 145.15 146.53 135.75 135.95 58,301,604 -9.29(-6.40%)
Nov 06, 2020 140.73 145.51 138.59 145.24 38,434,352 +4.01(+2.84%)
Nov 05, 2020 141.26 143.02 139.55 141.23 31,854,468 +3.65(+2.65%)
Nov 04, 2020 133.55 137.92 133.02 137.59 41,057,736 +7.73(+5.95%)
Nov 03, 2020 126.76 130.71 125.70 129.86 27,275,676 +4.38(+3.49%)
Nov 02, 2020 126.25 128.03 123.63 125.48 29,999,420 +0.47(+0.37%)
Oct 30, 2020 128.17 129.03 122.68 125.02 41,847,992 -4.89(-3.76%)
Oct 29, 2020 128.05 131.59 127.17 129.90 32,069,938 +3.96(+3.14%)
Oct 28, 2020 131.64 132.26 125.76 125.94 37,709,888 -7.68(-5.75%)
Oct 27, 2020 132.72 134.07 131.57 133.62 25,090,300 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.05 131.07 33,760,144 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.57 135.55 23,409,034 +2.29(+1.72%)
Oct 22, 2020 134.88 135.76 131.97 133.26 29,102,524 -1.63(-1.21%)
Oct 21, 2020 135.90 137.56 134.43 134.90 21,970,222 -1.21(-0.89%)
Oct 20, 2020 135.48 137.64 134.72 136.10 22,957,648 +1.47(+1.09%)
Oct 19, 2020 138.67 139.47 133.72 134.63 29,865,834 -3.13(-2.27%)
Oct 16, 2020 140.00 140.85 137.57 137.76 24,326,610 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.34 26,747,858 -1.25(-0.89%)
Oct 14, 2020 142.53 143.06 139.24 140.59 27,712,292 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,527,028 +0.22(+0.16%)
Oct 12, 2020 139.53 143.10 138.76 141.89 43,542,108 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,778,884 -0.76(-0.55%)
Oct 08, 2020 140.38 140.48 137.22 138.03 37,930,308 -1.25(-0.90%)
Oct 07, 2020 139.63 140.83 138.28 139.28 41,873,688 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.30 137.01 78,575,664 +0.94(+0.69%)
Oct 05, 2020 132.02 136.09 131.88 136.07 48,033,224 +5.79(+4.44%)
Oct 02, 2020 131.91 134.84 130.17 130.28 55,392,676 -5.51(-4.06%)
Oct 01, 2020 137.22 137.27 134.26 135.79 52,607,280 +0.84(+0.62%)
Sep 30, 2020 131.23 135.87 131.16 134.96 69,055,968 +3.04(+2.30%)
Sep 29, 2020 129.04 134.08 129.00 131.91 62,365,548 +1.90(+1.46%)
Sep 28, 2020 130.06 130.18 127.17 130.01 57,471,188 +1.61(+1.25%)
Sep 25, 2020 124.15 128.50 122.14 128.40 58,954,304 +5.24(+4.26%)
Sep 24, 2020 120.41 125.37 119.83 123.16 73,240,552 +2.24(+1.85%)
Sep 23, 2020 125.43 126.94 120.48 120.92 64,769,200 -5.13(-4.07%)
Sep 22, 2020 125.42 126.15 121.24 126.05 64,731,320 +1.20(+0.96%)
Sep 21, 2020 118.94 124.90 118.74 124.85 72,234,040 +3.27(+2.69%)
Sep 18, 2020 125.61 126.00 119.58 121.58 70,027,384 -2.73(-2.20%)
Sep 17, 2020 121.01 125.57 120.04 124.31 79,400,000 -0.51(-0.41%)
Sep 16, 2020 129.24 130.59 124.81 124.82 55,853,948 -4.75(-3.67%)
Sep 15, 2020 132.46 132.64 127.94 129.57 72,830,248 +1.19(+0.92%)
Sep 14, 2020 130.47 132.81 125.98 128.39 120,399,408 +7.06(+5.82%)
Sep 11, 2020 124.53 126.20 118.65 121.33 63,857,804 -1.47(-1.20%)
Sep 10, 2020 129.56 130.31 121.36 122.80 69,969,776 -4.02(-3.17%)
Sep 09, 2020 123.68 127.76 122.00 126.82 73,730,800 +8.00(+6.73%)
Sep 08, 2020 117.04 125.17 116.74 118.82 79,706,480 -7.08(-5.62%)
Sep 04, 2020 127.51 131.41 116.74 125.90 146,748,096 -3.92(-3.02%)
Sep 03, 2020 137.93 138.49 128.45 129.82 94,451,712 -13.27(-9.28%)
Sep 02, 2020 146.66 146.89 138.64 143.09 87,575,960 +5.24(+3.80%)
Sep 01, 2020 134.45 139.57 134.02 137.85 51,300,496 +4.49(+3.37%)
Aug 31, 2020 131.45 135.36 130.00 133.36 50,161,488 +2.26(+1.72%)
Aug 28, 2020 126.38 131.10 126.06 131.10 53,871,212 +5.18(+4.11%)
Aug 27, 2020 127.45 128.13 125.30 125.92 31,825,382 -1.44(-1.13%)
Aug 26, 2020 127.62 128.31 126.41 127.36 32,178,854 +0.23(+0.18%)
Aug 25, 2020 125.94 127.24 125.37 127.13 28,958,712 +0.30(+0.23%)
Aug 24, 2020 128.47 128.75 124.71 126.83 49,172,172 +0.37(+0.29%)
Aug 21, 2020 121.67 127.72 121.60 126.47 100,276,456 +5.37(+4.43%)
Aug 20, 2020 119.40 123.39 118.44 121.10 92,311,184 +0.06(+0.05%)
Aug 19, 2020 122.61 122.79 120.63 121.03 61,988,748 -1.22(-1.00%)
Aug 18, 2020 124.14 124.60 120.51 122.25 50,402,472 -0.76(-0.62%)
Aug 17, 2020 118.17 123.74 117.83 123.01 62,235,144 +7.71(+6.68%)
Aug 14, 2020 114.97 116.71 114.08 115.31 36,749,752 +1.21(+1.06%)
Aug 13, 2020 115.13 116.88 113.23 114.10 37,497,208 +0.03(+0.02%)
Aug 12, 2020 109.59 114.34 109.27 114.07 46,595,580 +5.89(+5.44%)
Aug 11, 2020 110.42 111.05 107.65 108.19 35,525,124 -3.14(-2.82%)
Aug 10, 2020 113.02 113.75 108.25 111.33 42,877,920 -0.34(-0.31%)
Aug 07, 2020 112.80 114.72 110.06 111.67 34,350,424 -1.36(-1.20%)
Aug 06, 2020 113.17 113.25 111.47 113.03 24,482,440 +0.49(+0.43%)
Aug 05, 2020 112.11 113.39 111.34 112.54 25,079,178 +0.59(+0.53%)
Aug 04, 2020 110.18 111.95 108.75 111.95 31,101,522 +2.17(+1.98%)
Aug 03, 2020 107.02 110.67 106.84 109.78 41,406,388 +3.94(+3.73%)
Jul 31, 2020 105.33 107.35 104.03 105.84 38,740,304 +0.01(+0.01%)
Jul 30, 2020 103.45 105.92 102.66 105.83 30,923,296 +1.48(+1.42%)
Jul 29, 2020 103.61 104.86 103.17 104.35 28,505,138 +2.49(+2.45%)
Jul 28, 2020 103.44 103.52 101.80 101.86 27,204,706 -2.05(-1.98%)
Jul 27, 2020 102.03 104.12 101.88 103.91 29,275,568 +2.26(+2.23%)
Jul 24, 2020 98.46 103.35 97.49 101.65 47,466,308 +0.65(+0.64%)
Jul 23, 2020 104.20 105.17 100.02 101.00 41,240,756 -3.08(-2.96%)
Jul 22, 2020 103.38 105.72 102.62 104.09 36,799,276 +1.10(+1.07%)
Jul 21, 2020 104.83 105.30 102.57 102.99 27,822,078 -1.82(-1.73%)
Jul 20, 2020 102.45 105.01 101.27 104.80 28,543,710 +3.08(+3.03%)
Jul 17, 2020 101.96 102.19 100.59 101.72 26,705,540 +0.66(+0.66%)
Jul 16, 2020 99.86 101.77 98.67 101.06 34,578,388 -0.92(-0.90%)
Jul 15, 2020 103.84 104.03 100.27 101.98 40,483,680 -1.49(-1.44%)
Jul 14, 2020 100.46 103.73 97.57 103.47 54,358,536 +3.24(+3.23%)
Jul 13, 2020 105.64 107.61 99.96 100.23 45,776,376 -4.26(-4.08%)
Jul 10, 2020 105.58 106.25 103.49 104.49 49,911,372 -0.30(-0.28%)
Jul 09, 2020 103.50 105.39 102.04 104.79 49,554,464 +2.56(+2.50%)
Jul 08, 2020 99.65 102.23 99.37 102.23 36,616,812 +3.66(+3.72%)
Jul 07, 2020 99.18 100.41 98.22 98.56 35,844,708 +0.48(+0.49%)
Jul 06, 2020 97.14 98.80 96.84 98.08 31,655,592 +2.24(+2.33%)
Jul 02, 2020 96.11 97.09 95.51 95.84 36,510,664 +0.82(+0.86%)
Jul 01, 2020 94.93 95.48 93.86 95.02 32,748,280 +0.32(+0.34%)
Jun 30, 2020 92.87 94.99 92.40 94.70 36,865,468 +2.97(+3.24%)
Jun 29, 2020 91.43 91.78 88.74 91.73 34,295,396 +0.45(+0.49%)
Jun 26, 2020 94.63 94.73 90.99 91.29 59,379,924 -3.34(-3.53%)
Jun 25, 2020 93.29 94.78 91.56 94.63 37,670,628 +2.54(+2.76%)
Jun 24, 2020 94.49 95.29 91.18 92.09 45,027,816 -2.14(-2.27%)
Jun 23, 2020 95.23 96.15 93.80 94.23 37,581,684 -0.77(-0.81%)
Jun 22, 2020 92.73 95.04 92.46 94.99 39,926,336 +2.65(+2.87%)
Jun 19, 2020 92.16 94.18 92.01 92.34 52,567,844 +0.43(+0.47%)
Jun 18, 2020 92.00 92.56 90.88 91.91 25,464,046 -0.18(-0.19%)
Jun 17, 2020 91.17 92.72 90.44 92.09 40,913,212 +1.67(+1.85%)
Jun 16, 2020 91.98 92.40 88.13 90.42 53,690,200 -1.05(-1.15%)
Jun 15, 2020 87.90 91.56 87.18 91.47 40,041,052 +2.41(+2.70%)
Jun 12, 2020 91.36 91.61 86.78 89.07 57,256,188 +1.36(+1.55%)
Jun 11, 2020 91.23 92.34 87.61 87.71 58,429,960 -5.69(-6.09%)
Jun 10, 2020 91.41 94.73 91.27 93.40 63,330,216 +3.20(+3.55%)
Jun 09, 2020 87.75 90.83 87.26 90.20 46,940,796 +2.40(+2.74%)
Jun 08, 2020 88.52 88.64 86.61 87.80 38,855,540 -1.15(-1.29%)
Jun 05, 2020 87.69 89.71 86.83 88.94 48,313,956 +1.53(+1.75%)
Jun 04, 2020 87.03 89.17 86.52 87.41 42,536,168 +0.01(+0.01%)
Jun 03, 2020 87.93 88.37 86.71 87.40 36,606,644 -0.56(-0.63%)
Jun 02, 2020 87.67 88.08 86.29 87.96 39,239,060 +0.19(+0.22%)
Jun 01, 2020 88.04 88.11 86.60 87.77 39,144,472 -0.69(-0.78%)
May 29, 2020 85.26 88.46 84.57 88.46 74,841,824 +3.87(+4.58%)
May 28, 2020 83.84 87.31 83.51 84.59 73,804,064 -0.38(-0.45%)
May 27, 2020 85.96 86.04 79.70 84.97 117,914,120 -1.92(-2.21%)
May 26, 2020 91.26 91.51 86.43 86.89 77,297,360 -3.07(-3.42%)
May 22, 2020 87.96 90.63 86.84 89.96 104,224,856 +3.25(+3.75%)
May 21, 2020 90.21 90.22 86.71 86.71 76,090,376 -2.69(-3.01%)
May 20, 2020 89.61 90.13 88.59 89.40 58,804,772 +1.64(+1.87%)
May 19, 2020 87.61 90.57 87.33 87.76 71,897,400 +0.55(+0.63%)
May 18, 2020 87.31 88.87 86.51 87.21 77,853,408 +2.59(+3.06%)
May 15, 2020 78.63 84.72 78.48 84.62 99,097,320 +4.59(+5.73%)
May 14, 2020 78.16 80.09 76.62 80.04 60,373,488 +2.50(+3.22%)
May 13, 2020 78.91 80.51 75.69 77.54 62,725,064 -0.22(-0.29%)
May 12, 2020 80.96 81.45 77.67 77.76 49,406,928 -2.62(-3.26%)
May 11, 2020 77.81 80.85 77.53 80.39 47,011,756 +2.52(+3.24%)
May 08, 2020 76.68 77.93 76.34 77.86 34,104,424 +1.90(+2.50%)
May 07, 2020 75.59 76.60 75.08 75.96 37,446,680 +1.76(+2.38%)
May 06, 2020 73.98 75.25 73.61 74.20 32,442,526 +1.01(+1.38%)
May 05, 2020 73.62 74.82 72.58 73.19 36,987,844 +0.61(+0.84%)
May 04, 2020 69.99 72.72 69.99 72.58 31,840,502 +2.12(+3.01%)
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.