Skip to main content

NVIDIA Corp (NQ: NVDA )

113.61 -1.98 (-1.71%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.98 19.20 18.35 18.67 663,794,752 -0.14(-0.74%)
May 27, 2022 18.18 18.88 18.10 18.81 738,535,872 +0.96(+5.38%)
May 26, 2022 16.03 18.09 16.02 17.85 996,165,568 +0.88(+5.16%)
May 25, 2022 16.02 17.11 16.00 16.97 778,489,472 +0.82(+5.08%)
May 24, 2022 16.51 16.59 15.78 16.15 587,912,832 -0.74(-4.40%)
May 23, 2022 16.27 16.91 16.18 16.89 639,718,016 +0.20(+1.22%)
May 20, 2022 17.33 17.41 15.75 16.69 735,990,400 -0.43(-2.51%)
May 19, 2022 16.93 17.68 16.73 17.12 621,053,312 +0.19(+1.10%)
May 18, 2022 17.70 18.11 16.86 16.93 544,508,160 -1.24(-6.82%)
May 17, 2022 18.07 18.37 17.63 18.17 585,816,064 +0.91(+5.29%)
May 16, 2022 17.51 17.78 17.10 17.26 521,255,488 -0.44(-2.50%)
May 13, 2022 16.78 17.92 16.59 17.70 670,578,368 +1.53(+9.47%)
May 12, 2022 16.22 16.78 15.56 16.17 708,013,952 -0.45(-2.74%)
May 11, 2022 17.34 17.75 16.56 16.63 670,049,024 -0.96(-5.48%)
May 10, 2022 17.69 18.19 17.02 17.59 761,445,824 +0.64(+3.81%)
May 09, 2022 18.03 18.25 16.82 16.95 644,992,128 -1.72(-9.24%)
May 06, 2022 18.73 19.51 17.99 18.67 633,430,656 -0.17(-0.90%)
May 05, 2022 19.86 19.92 18.50 18.84 626,159,744 -1.49(-7.33%)
May 04, 2022 19.92 20.40 18.75 20.33 648,633,216 +0.73(+3.73%)
May 03, 2022 19.40 19.82 19.13 19.60 475,559,872 +0.07(+0.35%)
May 02, 2022 18.54 19.57 18.39 19.53 571,976,320 +0.99(+5.32%)
Apr 29, 2022 19.40 20.12 18.51 18.54 501,024,672 -1.23(-6.24%)
Apr 28, 2022 18.96 20.03 18.49 19.78 569,884,288 +1.37(+7.42%)
Apr 27, 2022 18.59 19.16 18.29 18.41 499,221,536 -0.37(-1.99%)
Apr 26, 2022 19.71 19.78 18.67 18.78 652,811,584 -1.11(-5.60%)
Apr 25, 2022 19.20 19.94 19.09 19.90 641,431,552 +0.39(+1.98%)
Apr 22, 2022 20.30 20.48 19.50 19.51 625,454,848 -0.67(-3.31%)
Apr 21, 2022 21.70 22.39 20.00 20.18 656,046,016 -1.30(-6.05%)
Apr 20, 2022 22.51 22.67 21.20 21.48 468,707,968 -0.72(-3.23%)
Apr 19, 2022 21.72 22.37 21.31 22.19 512,674,304 +0.41(+1.91%)
Apr 18, 2022 21.20 22.08 21.07 21.78 525,108,384 +0.52(+2.47%)
Apr 14, 2022 22.50 22.77 21.16 21.25 569,220,672 -0.94(-4.26%)
Apr 13, 2022 21.72 22.50 21.45 22.20 516,823,808 +0.70(+3.25%)
Apr 12, 2022 22.53 22.72 21.28 21.50 661,846,528 -0.41(-1.88%)
Apr 11, 2022 22.21 22.32 21.66 21.91 574,652,544 -1.20(-5.20%)
Apr 08, 2022 23.91 23.92 23.06 23.11 525,064,096 -1.09(-4.50%)
Apr 07, 2022 24.44 24.72 23.47 24.20 557,704,768 -0.20(-0.82%)
Apr 06, 2022 24.93 25.29 24.00 24.40 703,443,584 -1.52(-5.88%)
Apr 05, 2022 27.25 27.31 25.81 25.93 436,532,960 -1.43(-5.22%)
Apr 04, 2022 26.72 27.55 26.61 27.35 397,655,200 +0.65(+2.43%)
Apr 01, 2022 27.37 27.49 26.26 26.71 517,345,600 -0.57(-2.10%)
Mar 31, 2022 27.78 28.24 27.26 27.28 523,410,432 -0.40(-1.46%)
Mar 30, 2022 28.30 28.49 27.50 27.68 463,278,336 -0.97(-3.37%)
Mar 29, 2022 28.69 28.94 27.97 28.65 488,723,872 +0.44(+1.55%)
Mar 28, 2022 27.75 28.24 27.20 28.21 425,290,944 +0.50(+1.81%)
Mar 25, 2022 27.88 28.35 27.27 27.71 579,140,928 -0.43(-1.54%)
Mar 24, 2022 26.16 28.31 25.90 28.14 877,018,432 +2.52(+9.82%)
Mar 23, 2022 26.12 26.61 25.57 25.63 501,829,408 -0.89(-3.36%)
Mar 22, 2022 26.72 27.23 26.07 26.52 547,014,400 -0.21(-0.79%)
Mar 21, 2022 26.50 27.15 25.96 26.73 591,522,816 +0.28(+1.06%)
Mar 18, 2022 24.79 26.56 24.62 26.45 734,492,928 +1.69(+6.81%)
Mar 17, 2022 24.11 24.84 23.90 24.76 471,585,088 +0.27(+1.10%)
Mar 16, 2022 23.50 24.59 23.17 24.49 671,522,752 +1.52(+6.63%)
Mar 15, 2022 21.51 23.03 21.32 22.97 492,052,096 +1.64(+7.70%)
Mar 14, 2022 21.86 22.26 21.15 21.33 384,921,952 -0.77(-3.48%)
Mar 11, 2022 23.02 23.14 22.04 22.10 367,289,312 -0.56(-2.46%)
Mar 10, 2022 22.53 22.78 21.88 22.65 427,642,048 -0.36(-1.55%)
Mar 09, 2022 22.38 23.22 22.24 23.01 492,020,096 +1.50(+6.97%)
Mar 08, 2022 21.30 22.37 20.65 21.51 556,697,984 +0.16(+0.76%)
Mar 07, 2022 22.81 23.03 21.33 21.35 449,660,288 -1.58(-6.91%)
Mar 04, 2022 23.38 23.68 22.48 22.93 432,103,936 -0.78(-3.28%)
Mar 03, 2022 24.26 24.32 23.46 23.71 363,526,432 -0.51(-2.09%)
Mar 02, 2022 23.75 24.40 23.41 24.21 389,314,624 +0.74(+3.17%)
Mar 01, 2022 24.29 24.37 23.13 23.47 411,626,048 -0.91(-3.72%)
Feb 28, 2022 23.99 24.66 23.72 24.38 476,513,120 +0.23(+0.94%)
Feb 25, 2022 23.72 24.21 23.50 24.15 528,989,120 +0.41(+1.72%)
Feb 24, 2022 21.01 23.79 20.90 23.74 734,666,944 +1.36(+6.08%)
Feb 23, 2022 23.80 24.15 22.30 22.38 564,981,952 -1.00(-4.29%)
Feb 22, 2022 23.03 24.06 22.99 23.38 632,672,704 -0.25(-1.07%)
Feb 18, 2022 23.64 0 -0.86(-3.53%)
Feb 17, 2022 25.62 25.78 24.16 24.50 809,489,280 -2.00(-7.56%)
Feb 16, 2022 26.25 26.58 25.55 26.50 724,616,320 +0.02(+0.06%)
Feb 15, 2022 24.94 26.54 24.78 26.49 700,263,104 +2.17(+8.94%)
Feb 14, 2022 23.93 24.87 23.75 24.32 439,629,216 +0.37(+1.56%)
Feb 11, 2022 25.91 26.15 23.77 23.94 605,691,072 -1.87(-7.26%)
Feb 10, 2022 25.99 26.92 25.59 25.82 512,248,864 -0.88(-3.30%)
Feb 09, 2022 25.62 26.72 25.35 26.70 523,619,424 +1.60(+6.36%)
Feb 08, 2022 24.35 25.21 23.97 25.10 409,162,080 +0.38(+1.54%)
Feb 07, 2022 24.37 25.18 24.20 24.72 375,760,224 +0.41(+1.68%)
Feb 04, 2022 23.97 24.63 23.63 24.31 354,911,392 +0.37(+1.55%)
Feb 03, 2022 24.45 23.77 23.94 409,527,040 -1.30(-5.13%)
Feb 02, 2022 25.79 25.81 24.55 25.24 541,359,040 +0.61(+2.46%)
Feb 01, 2022 25.10 25.14 23.88 24.63 517,364,992 +1.80(+7.87%)
Jan 28, 2022 22.01 22.85 21.29 22.83 544,009,792 +0.90(+4.08%)
Jan 27, 2022 23.56 23.99 21.67 21.94 572,772,352 -0.83(-3.64%)
Jan 26, 2022 23.23 24.05 22.29 22.77 754,636,032 +0.45(+2.01%)
Jan 25, 2022 22.54 22.94 22.00 22.32 661,169,984 -1.05(-4.48%)
Jan 24, 2022 22.32 23.37 20.88 23.37 917,286,528 -0.00(-0.01%)
Jan 21, 2022 23.50 24.82 23.26 23.37 719,144,448 -0.78(-3.21%)
Jan 20, 2022 25.30 25.57 24.09 24.14 433,210,752 -0.92(-3.66%)
Jan 19, 2022 26.07 26.54 25.05 25.06 486,854,592 -0.84(-3.23%)
Jan 18, 2022 26.25 26.63 25.77 25.90 424,402,368 -0.35(-1.32%)
Jan 14, 2022 26.24 0 -0.32(-1.22%)
Jan 13, 2022 28.37 28.40 26.49 26.57 543,626,816 -1.42(-5.09%)
Jan 12, 2022 28.06 28.59 27.60 27.99 382,835,840 +0.18(+0.65%)
Jan 11, 2022 27.32 28.06 26.83 27.81 403,457,984 +0.42(+1.52%)
Jan 10, 2022 26.57 27.46 25.64 27.39 593,715,840 +0.15(+0.56%)
Jan 07, 2022 28.13 28.42 27.05 27.24 410,035,904 -0.93(-3.30%)
Jan 06, 2022 27.63 28.39 27.06 28.17 453,719,968 +0.57(+2.08%)
Jan 05, 2022 28.94 29.41 27.53 27.60 496,585,664 -1.69(-5.76%)
Jan 04, 2022 30.27 30.46 28.34 29.28 526,391,616 -0.83(-2.76%)
Jan 03, 2022 29.81 30.70 29.78 30.11 391,632,736 +0.71(+2.41%)
Dec 31, 2021 29.67 30.21 29.32 29.40 266,590,688 -0.18(-0.59%)
Dec 30, 2021 29.82 30.45 29.53 29.58 307,798,304 -0.41(-1.38%)
Dec 29, 2021 30.27 30.54 29.36 29.99 342,447,424 -0.32(-1.06%)
Dec 28, 2021 31.30 31.32 30.00 30.32 419,735,136 -0.62(-2.01%)
Dec 27, 2021 29.65 31.08 29.63 30.94 403,088,928 +1.30(+4.40%)
Dec 23, 2021 29.75 30.05 29.39 29.63 343,102,112 +0.24(+0.82%)
Dec 22, 2021 28.88 29.55 28.44 29.39 400,586,752 +0.31(+1.08%)
Dec 21, 2021 28.37 29.11 27.39 29.08 523,255,680 +1.37(+4.93%)
Dec 20, 2021 27.30 28.14 26.99 27.71 463,276,896 -0.08(-0.30%)
Dec 17, 2021 27.98 28.92 27.75 27.79 716,785,792 -0.59(-2.06%)
Dec 16, 2021 31.14 31.15 28.09 28.38 705,830,016 -2.07(-6.80%)
Dec 15, 2021 28.39 30.49 27.83 30.45 696,280,512 +2.12(+7.49%)
Dec 14, 2021 27.69 28.67 27.24 28.33 666,508,224 +0.18(+0.62%)
Dec 13, 2021 30.24 30.29 28.11 28.15 595,905,728 -2.04(-6.75%)
Dec 10, 2021 31.14 31.30 29.85 30.19 488,936,544 -0.29(-0.96%)
Dec 09, 2021 31.73 32.20 30.42 30.48 487,964,960 -1.34(-4.20%)
Dec 08, 2021 31.99 32.28 31.41 31.82 474,956,448 +0.83(+2.66%)
Dec 07, 2021 30.95 32.44 30.70 30.99 591,165,632 +0.96(+3.21%)
Dec 06, 2021 29.87 30.23 28.03 30.03 658,536,576 -0.66(-2.14%)
Dec 03, 2021 31.99 32.12 30.12 30.69 544,449,152 -1.43(-4.46%)
Dec 02, 2021 31.21 32.47 31.02 32.12 471,390,720 +0.69(+2.20%)
Dec 01, 2021 33.21 33.28 31.37 31.43 484,553,984 -1.24(-3.80%)
Nov 30, 2021 33.16 33.34 31.86 32.67 621,092,032 -0.70(-2.10%)
Nov 29, 2021 32.36 33.40 32.36 33.37 457,180,800 +1.54(+4.85%)
Nov 26, 2021 32.59 32.70 31.34 31.83 283,139,712 -0.84(-2.57%)
Nov 24, 2021 31.45 32.85 30.92 32.67 435,266,784 +7.21(+28.35%)
Nov 23, 2021 31.53 32.35 19.74 25.45 531,671,232 -8.05(-24.03%)
Nov 22, 2021 33.51 34.64 31.89 33.50 753,149,888 +0.74(+2.25%)
Nov 19, 2021 32.24 33.08 31.90 32.76 533,994,912 +1.10(+3.47%)
Nov 18, 2021 32.36 32.75 31.60 31.67 780,873,088 +2.41(+8.25%)
Nov 17, 2021 30.41 30.48 28.79 29.25 424,130,848 -0.94(-3.12%)
Nov 16, 2021 29.75 30.38 29.70 30.20 262,949,952 +0.18(+0.59%)
Nov 15, 2021 30.54 30.63 29.24 30.02 384,094,496 -0.36(-1.20%)
Nov 12, 2021 30.00 30.67 29.62 30.38 413,153,568 +0.00(+0.00%)
Nov 11, 2021 30.46 30.58 29.77 30.38 330,631,168 +0.19(+0.63%)
Nov 10, 2021 29.35 30.19 634,895,552 -0.46(-1.49%)
Nov 09, 2021 32.27 32.30 29.96 30.65 645,387,328 -0.15(-0.48%)
Nov 08, 2021 30.14 31.09 29.90 30.80 502,121,632 +1.05(+3.54%)
Nov 05, 2021 30.18 31.39 29.40 29.74 851,464,704 -0.95(-3.09%)
Nov 04, 2021 27.22 31.36 27.11 30.69 1,153,303,296 +4.10(+15.42%)
Nov 03, 2021 26.66 26.78 26.23 26.59 239,673,600 +0.20(+0.75%)
Nov 02, 2021 25.82 26.67 25.79 26.39 293,995,008 +0.57(+2.22%)
Nov 01, 2021 25.64 25.89 25.51 25.82 265,677,776 +0.26(+1.02%)
Oct 29, 2021 25.00 25.70 24.99 25.56 292,593,888 +0.63(+2.51%)
Oct 28, 2021 24.87 24.94 24.93 234,031,872 +0.49(+2.00%)
Oct 27, 2021 24.47 25.08 24.28 24.45 245,847,856 -0.27(-1.08%)
Oct 26, 2021 23.98 24.71 485,792,320 +1.55(+6.70%)
Oct 25, 2021 22.97 23.35 23.16 230,051,024 +0.44(+1.94%)
Oct 22, 2021 22.82 22.56 22.72 249,444,800 +0.03(+0.15%)
Oct 21, 2021 22.09 22.71 22.08 22.69 187,466,800 +0.58(+2.64%)
Oct 20, 2021 22.30 22.43 21.98 22.10 146,248,144 -0.18(-0.82%)
Oct 19, 2021 22.27 22.37 22.03 22.28 161,430,400 +0.07(+0.31%)
Oct 18, 2021 21.74 22.29 21.64 22.22 189,387,248 +0.36(+1.65%)
Oct 15, 2021 21.80 21.93 21.66 21.86 227,054,064 +0.12(+0.53%)
Oct 14, 2021 21.28 21.75 21.12 21.74 243,405,664 +0.81(+3.85%)
Oct 13, 2021 20.91 20.98 20.71 20.93 181,546,912 +0.27(+1.30%)
Oct 12, 2021 20.82 21.05 20.52 20.67 162,007,440 -0.02(-0.12%)
Oct 11, 2021 20.57 21.05 20.51 20.69 163,249,776 -0.14(-0.65%)
Oct 08, 2021 21.10 21.20 20.77 20.83 151,295,632 -0.24(-1.16%)
Oct 07, 2021 21.09 21.32 20.97 21.07 256,572,048 +0.37(+1.81%)
Oct 06, 2021 20.12 20.71 20.10 20.70 297,044,896 +0.25(+1.22%)
Oct 05, 2021 19.95 20.64 19.85 20.45 279,195,264 +0.72(+3.64%)
Oct 04, 2021 20.50 20.54 19.55 19.73 345,229,728 -1.01(-4.87%)
Oct 01, 2021 20.75 20.85 20.20 20.74 241,036,896 +0.03(+0.13%)
Sep 30, 2021 20.76 21.06 20.68 20.71 221,009,200 +0.20(+0.97%)
Sep 29, 2021 20.93 21.01 20.46 20.51 218,187,760 -0.18(-0.88%)
Sep 28, 2021 21.21 21.41 20.65 20.69 342,759,584 -0.96(-4.42%)
Sep 27, 2021 21.70 21.79 21.32 21.65 245,124,272 -0.42(-1.92%)
Sep 24, 2021 22.06 22.14 21.86 22.08 217,709,536 -0.40(-1.78%)
Sep 23, 2021 22.13 22.53 21.88 22.48 248,457,024 +0.54(+2.47%)
Sep 22, 2021 21.36 21.95 21.19 21.94 268,547,808 +0.69(+3.27%)
Sep 21, 2021 21.41 21.42 20.95 21.24 204,636,752 +0.13(+0.63%)
Sep 20, 2021 21.14 21.43 20.66 21.11 349,013,440 -0.79(-3.59%)
Sep 17, 2021 22.29 22.32 21.82 21.89 294,573,632 -0.34(-1.54%)
Sep 16, 2021 22.18 22.27 21.92 22.24 156,020,512 -0.10(-0.44%)
Sep 15, 2021 22.30 22.36 21.96 22.34 166,537,840 +0.09(+0.40%)
Sep 14, 2021 22.27 22.40 22.08 22.25 199,753,616 +0.10(+0.45%)
Sep 13, 2021 22.68 22.96 21.85 22.15 297,473,920 -0.33(-1.45%)
Sep 10, 2021 22.34 22.62 22.26 22.47 248,590,864 +0.30(+1.36%)
Sep 09, 2021 22.31 22.53 22.13 22.17 196,837,104 -0.16(-0.72%)
Sep 08, 2021 22.51 22.60 21.97 22.33 254,307,184 -0.32(-1.41%)
Sep 07, 2021 22.83 22.89 22.52 22.65 197,845,088 -0.18(-0.81%)
Sep 03, 2021 22.32 22.98 22.19 22.84 280,899,456 +0.45(+2.00%)
Sep 02, 2021 22.51 22.59 22.29 22.39 188,003,120 -0.05(-0.20%)
Sep 01, 2021 22.48 22.69 22.35 22.44 201,712,048 +0.06(+0.25%)
Aug 31, 2021 22.69 22.69 22.11 22.38 259,817,120 -0.30(-1.33%)
Aug 30, 2021 22.82 23.04 22.55 22.68 262,826,288 +0.05(+0.22%)
Aug 27, 2021 22.18 22.72 22.16 22.63 304,800,800 +0.57(+2.58%)
Aug 26, 2021 22.19 22.33 21.78 22.06 237,625,392 -0.14(-0.65%)
Aug 25, 2021 21.73 22.46 21.72 22.21 347,635,232 +0.42(+1.93%)
Aug 24, 2021 21.75 21.95 21.53 21.79 296,887,904 -0.16(-0.75%)
Aug 23, 2021 20.97 21.99 20.94 21.95 575,504,896 +1.14(+5.49%)
Aug 20, 2021 19.99 20.86 19.93 20.81 675,920,192 +1.02(+5.14%)
Aug 19, 2021 19.49 20.49 18.76 19.79 766,430,400 +0.76(+3.98%)
Aug 18, 2021 19.50 19.63 19.00 19.04 285,003,040 -0.42(-2.14%)
Aug 17, 2021 19.68 19.76 19.26 19.45 204,471,920 -0.50(-2.50%)
Aug 16, 2021 20.13 20.28 19.45 19.95 211,092,592 -0.23(-1.15%)
Aug 13, 2021 19.90 20.21 19.85 20.18 183,111,520 +0.29(+1.44%)
Aug 12, 2021 19.86 20.02 19.61 19.90 151,778,880 +0.20(+1.03%)
Aug 11, 2021 20.04 20.04 19.43 19.69 185,893,136 -0.24(-1.19%)
Aug 10, 2021 20.32 20.42 19.83 19.93 179,210,336 -0.36(-1.77%)
Aug 09, 2021 20.44 20.50 20.14 20.29 146,437,456 -0.07(-0.35%)
Aug 06, 2021 20.52 20.56 20.20 20.36 178,608,096 -0.27(-1.31%)
Aug 05, 2021 20.49 20.73 20.34 20.63 211,293,536 +0.36(+1.79%)
Aug 04, 2021 19.98 20.31 19.82 20.27 231,232,720 +0.46(+2.32%)
Aug 03, 2021 19.73 20.22 19.21 19.81 301,651,392 +0.06(+0.33%)
Aug 02, 2021 19.69 19.96 19.36 19.74 217,404,896 +0.25(+1.29%)
Jul 30, 2021 19.41 19.62 19.26 19.49 183,545,520 -0.16(-0.83%)
Jul 29, 2021 19.51 19.85 19.32 19.66 190,520,208 +0.16(+0.81%)
Jul 28, 2021 19.31 19.64 18.99 19.50 202,079,264 +0.30(+1.54%)
Jul 27, 2021 19.26 19.62 18.74 19.20 248,719,936 -0.09(-0.45%)
Jul 26, 2021 19.31 19.44 18.91 19.29 203,868,944 -0.26(-1.35%)
Jul 23, 2021 19.65 19.69 19.25 19.55 195,724,512 -0.04(-0.18%)
Jul 22, 2021 19.64 19.88 19.27 19.59 323,719,840 +0.18(+0.95%)
Jul 21, 2021 18.88 19.52 18.74 19.41 371,761,952 +0.80(+4.29%)
Jul 20, 2021 18.73 18.83 18.16 18.61 434,569,728 -0.17(-0.89%)
Jul 19, 2021 17.91 19.04 17.86 18.77 748,407,488 +0.62(+3.41%)
Jul 16, 2021 19.03 19.15 18.07 18.16 688,413,120 -0.81(-4.25%)
Jul 15, 2021 19.81 19.84 18.85 18.96 550,203,136 -0.88(-4.41%)
Jul 14, 2021 20.35 20.41 19.75 19.84 380,029,280 -0.40(-1.98%)
Jul 13, 2021 20.40 20.46 20.11 20.24 290,571,008 -0.27(-1.31%)
Jul 12, 2021 20.23 20.53 20.18 20.51 321,809,728 +0.46(+2.31%)
Jul 09, 2021 19.96 20.07 19.75 20.05 296,709,280 +0.15(+0.74%)
Jul 08, 2021 19.85 20.13 19.70 19.90 503,267,040 -0.47(-2.30%)
Jul 07, 2021 20.85 20.86 20.33 20.37 418,276,000 -0.33(-1.58%)
Jul 06, 2021 20.73 20.84 20.34 20.69 446,564,000 +0.21(+1.03%)
Jul 02, 2021 20.43 20.50 20.28 20.48 343,485,568 +0.27(+1.36%)
Jul 01, 2021 20.12 20.45 20.01 20.21 480,073,152 +0.21(+1.05%)
Jun 30, 2021 19.99 20.16 19.86 20.00 326,458,304 -0.02(-0.12%)
Jun 29, 2021 19.88 20.09 19.65 20.02 367,223,680 +0.04(+0.21%)
Jun 28, 2021 19.36 20.07 19.31 19.98 495,220,128 +0.95(+5.01%)
Jun 25, 2021 19.28 19.34 18.89 19.03 278,437,728 -0.17(-0.91%)
Jun 24, 2021 19.22 19.41 19.08 19.20 320,813,600 +0.15(+0.78%)
Jun 23, 2021 19.00 19.15 18.90 19.05 331,961,952 +0.17(+0.90%)
Jun 22, 2021 18.47 18.96 18.38 18.88 579,938,368 +0.46(+2.49%)
Jun 21, 2021 18.43 18.53 17.82 18.42 672,205,632 -0.21(-1.13%)
Jun 18, 2021 18.78 19.37 18.58 18.63 969,113,728 -0.02(-0.10%)
Jun 17, 2021 17.77 18.83 17.75 18.65 807,846,208 +0.85(+4.76%)
Jun 16, 2021 17.79 17.95 17.58 17.81 306,890,336 +0.02(+0.12%)
Jun 15, 2021 17.91 18.01 17.72 17.78 242,848,144 -0.23(-1.28%)
Jun 14, 2021 17.90 18.03 17.66 18.01 321,386,560 +0.19(+1.09%)
Jun 11, 2021 17.48 17.93 17.44 17.82 416,415,008 +0.40(+2.30%)
Jun 10, 2021 17.35 17.49 17.17 17.42 287,748,960 +0.07(+0.38%)
Jun 09, 2021 17.51 17.57 17.25 17.35 381,631,712 -0.10(-0.56%)
Jun 08, 2021 17.52 17.62 17.25 17.45 323,619,488 -0.16(-0.92%)
Jun 07, 2021 17.57 17.81 17.19 17.61 576,428,480 +0.04(+0.23%)
Jun 04, 2021 17.11 17.66 17.09 17.57 617,292,160 +0.61(+3.59%)
Jun 03, 2021 16.70 17.25 16.58 16.97 579,871,232 +0.19(+1.14%)
Jun 02, 2021 16.25 16.91 16.23 16.77 593,883,904 +0.51(+3.16%)
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.