Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 131.23 135.87 131.16 134.95 69,058,304 +3.04(+2.30%)
Sep 29, 2020 129.04 134.07 128.99 131.91 62,367,656 +1.90(+1.46%)
Sep 28, 2020 130.06 130.18 127.17 130.01 57,473,128 +1.61(+1.25%)
Sep 25, 2020 124.15 128.50 122.14 128.40 58,956,292 +5.24(+4.26%)
Sep 24, 2020 120.41 125.36 119.83 123.16 73,243,024 +2.24(+1.85%)
Sep 23, 2020 125.42 126.94 120.48 120.92 64,771,388 -5.13(-4.07%)
Sep 22, 2020 125.42 126.15 121.24 126.05 64,733,508 +1.20(+0.96%)
Sep 21, 2020 118.94 124.90 118.73 124.84 72,236,480 +3.27(+2.69%)
Sep 18, 2020 125.61 125.99 119.57 121.57 70,029,744 -2.74(-2.20%)
Sep 17, 2020 121.00 125.57 120.03 124.31 79,402,680 -0.51(-0.41%)
Sep 16, 2020 129.23 130.58 124.81 124.82 55,855,832 -4.75(-3.67%)
Sep 15, 2020 132.45 132.64 127.94 129.57 72,832,712 +1.18(+0.92%)
Sep 14, 2020 130.47 132.80 125.98 128.38 120,403,472 +7.06(+5.82%)
Sep 11, 2020 124.53 126.19 118.64 121.33 63,859,960 -1.47(-1.20%)
Sep 10, 2020 129.55 130.31 121.35 122.79 69,972,144 -4.02(-3.17%)
Sep 09, 2020 123.67 127.76 122.00 126.82 73,733,288 +8.00(+6.73%)
Sep 08, 2020 117.04 125.17 116.73 118.82 79,709,168 -7.08(-5.62%)
Sep 04, 2020 127.50 131.40 116.74 125.89 146,753,056 -3.92(-3.02%)
Sep 03, 2020 137.93 138.48 128.45 129.81 94,454,904 -13.28(-9.28%)
Sep 02, 2020 146.65 146.88 138.63 143.09 87,578,912 +5.24(+3.80%)
Sep 01, 2020 134.45 139.57 134.01 137.85 51,302,228 +4.49(+3.37%)
Aug 31, 2020 131.44 135.35 130.00 133.35 50,163,176 +2.26(+1.72%)
Aug 28, 2020 126.38 131.10 126.06 131.09 53,873,024 +5.18(+4.11%)
Aug 27, 2020 127.44 128.12 125.30 125.91 31,826,452 -1.44(-1.13%)
Aug 26, 2020 127.62 128.31 126.41 127.36 32,179,938 +0.23(+0.18%)
Aug 25, 2020 125.94 127.24 125.37 127.13 28,959,688 +0.30(+0.23%)
Aug 24, 2020 128.46 128.75 124.71 126.83 49,173,828 +0.37(+0.29%)
Aug 21, 2020 121.66 127.71 121.59 126.46 100,279,832 +5.37(+4.43%)
Aug 20, 2020 119.40 123.39 118.44 121.09 92,314,288 +0.06(+0.05%)
Aug 19, 2020 122.61 122.79 120.63 121.03 61,990,832 -1.22(-1.00%)
Aug 18, 2020 124.14 124.59 120.51 122.25 50,404,168 -0.76(-0.62%)
Aug 17, 2020 118.17 123.73 117.83 123.01 62,237,240 +7.71(+6.68%)
Aug 14, 2020 114.96 116.70 114.07 115.30 36,750,992 +1.21(+1.06%)
Aug 13, 2020 115.12 116.88 113.23 114.10 37,498,472 +0.03(+0.02%)
Aug 12, 2020 109.59 114.33 109.26 114.07 46,597,148 +5.88(+5.44%)
Aug 11, 2020 110.41 111.04 107.64 108.18 35,526,320 -3.14(-2.82%)
Aug 10, 2020 113.01 113.75 108.25 111.32 42,879,364 -0.34(-0.31%)
Aug 07, 2020 112.79 114.71 110.05 111.67 34,351,580 -1.36(-1.20%)
Aug 06, 2020 113.17 113.25 111.46 113.02 24,483,262 +0.49(+0.43%)
Aug 05, 2020 112.11 113.39 111.34 112.54 25,080,022 +0.59(+0.53%)
Aug 04, 2020 110.18 111.95 108.74 111.95 31,102,570 +2.17(+1.97%)
Aug 03, 2020 107.01 110.66 106.84 109.78 41,407,784 +3.94(+3.73%)
Jul 31, 2020 105.32 107.35 104.03 105.84 38,741,608 +0.01(+0.01%)
Jul 30, 2020 103.45 105.92 102.65 105.83 30,924,336 +1.48(+1.42%)
Jul 29, 2020 103.60 104.86 103.17 104.35 28,506,098 +2.49(+2.45%)
Jul 28, 2020 103.44 103.52 101.79 101.86 27,205,622 -2.05(-1.98%)
Jul 27, 2020 102.02 104.11 101.88 103.91 29,276,554 +2.26(+2.23%)
Jul 24, 2020 98.46 103.34 97.48 101.65 47,467,908 +0.65(+0.64%)
Jul 23, 2020 104.19 105.16 100.02 101.00 41,242,144 -3.08(-2.96%)
Jul 22, 2020 103.37 105.72 102.61 104.08 36,800,516 +1.10(+1.07%)
Jul 21, 2020 104.82 105.29 102.57 102.98 27,823,014 -1.82(-1.73%)
Jul 20, 2020 102.44 105.00 101.27 104.80 28,544,670 +3.08(+3.03%)
Jul 17, 2020 101.96 102.19 100.58 101.72 26,706,440 +0.67(+0.66%)
Jul 16, 2020 99.86 101.77 98.67 101.05 34,579,552 -0.92(-0.91%)
Jul 15, 2020 103.84 104.03 100.26 101.97 40,485,044 -1.49(-1.44%)
Jul 14, 2020 100.46 103.72 97.57 103.47 54,360,368 +3.24(+3.23%)
Jul 13, 2020 105.64 107.61 99.96 100.23 45,777,916 -4.26(-4.07%)
Jul 10, 2020 105.58 106.24 103.48 104.49 49,913,052 -0.30(-0.28%)
Jul 09, 2020 103.50 105.39 102.04 104.78 49,556,132 +2.56(+2.50%)
Jul 08, 2020 99.65 102.22 99.36 102.22 36,618,048 +3.66(+3.72%)
Jul 07, 2020 99.17 100.41 98.22 98.56 35,845,912 +0.48(+0.49%)
Jul 06, 2020 97.13 98.80 96.84 98.08 31,656,656 +2.24(+2.33%)
Jul 02, 2020 96.11 97.09 95.50 95.84 36,511,892 +0.82(+0.86%)
Jul 01, 2020 94.93 95.48 93.85 95.02 32,749,382 +0.32(+0.34%)
Jun 30, 2020 92.87 94.98 92.39 94.70 36,866,708 +2.97(+3.24%)
Jun 29, 2020 91.43 91.78 88.74 91.73 34,296,552 +0.45(+0.49%)
Jun 26, 2020 94.62 94.72 90.98 91.28 59,381,920 -3.34(-3.53%)
Jun 25, 2020 93.28 94.77 91.55 94.62 37,671,896 +2.54(+2.76%)
Jun 24, 2020 94.49 95.29 91.18 92.09 45,029,332 -2.14(-2.27%)
Jun 23, 2020 95.23 96.14 93.80 94.22 37,582,948 -0.77(-0.81%)
Jun 22, 2020 92.73 95.03 92.46 94.99 39,927,680 +2.65(+2.87%)
Jun 19, 2020 92.15 94.17 92.00 92.34 52,569,616 +0.43(+0.47%)
Jun 18, 2020 92.00 92.55 90.88 91.91 25,464,904 -0.18(-0.19%)
Jun 17, 2020 91.17 92.72 90.44 92.09 40,914,588 +1.67(+1.85%)
Jun 16, 2020 91.98 92.40 88.13 90.42 53,692,008 -1.05(-1.15%)
Jun 15, 2020 87.89 91.55 87.18 91.47 40,042,400 +2.41(+2.70%)
Jun 12, 2020 91.36 91.60 86.78 89.06 57,258,116 +1.36(+1.55%)
Jun 11, 2020 91.23 92.34 87.60 87.71 58,431,924 -5.69(-6.09%)
Jun 10, 2020 91.41 94.72 91.27 93.39 63,332,348 +3.20(+3.55%)
Jun 09, 2020 87.74 90.83 87.26 90.20 46,942,376 +2.40(+2.74%)
Jun 08, 2020 88.51 88.64 86.60 87.79 38,856,848 -1.15(-1.29%)
Jun 05, 2020 87.69 89.71 86.83 88.94 48,315,584 +1.53(+1.75%)
Jun 04, 2020 87.03 89.17 86.52 87.41 42,537,600 +0.01(+0.01%)
Jun 03, 2020 87.92 88.36 86.71 87.40 36,607,880 -0.56(-0.63%)
Jun 02, 2020 87.67 88.07 86.29 87.95 39,240,384 +0.19(+0.22%)
Jun 01, 2020 88.03 88.11 86.60 87.77 39,145,792 -0.69(-0.78%)
May 29, 2020 85.26 88.46 84.56 88.46 74,844,344 +3.87(+4.58%)
May 28, 2020 83.84 87.31 83.51 84.58 73,806,552 -0.38(-0.45%)
May 27, 2020 85.96 86.04 79.70 84.96 117,918,104 -1.92(-2.21%)
May 26, 2020 91.26 91.51 86.43 86.88 77,299,968 -3.07(-3.42%)
May 22, 2020 87.95 90.62 86.84 89.96 104,228,376 +3.25(+3.75%)
May 21, 2020 90.21 90.22 86.71 86.71 76,092,936 -2.69(-3.01%)
May 20, 2020 89.61 90.12 88.59 89.40 58,806,756 +1.64(+1.87%)
May 19, 2020 87.61 90.57 87.33 87.76 71,899,824 +0.55(+0.63%)
May 18, 2020 87.31 88.86 86.51 87.21 77,856,040 +2.59(+3.06%)
May 15, 2020 78.63 84.72 78.47 84.62 99,100,656 +4.59(+5.73%)
May 14, 2020 78.15 80.09 76.62 80.03 60,375,524 +2.50(+3.22%)
May 13, 2020 78.91 80.51 75.69 77.54 62,727,180 -0.22(-0.29%)
May 12, 2020 80.96 81.45 77.66 77.76 49,408,596 -2.62(-3.26%)
May 11, 2020 77.81 80.85 77.52 80.38 47,013,344 +2.52(+3.24%)
May 08, 2020 76.68 77.92 76.34 77.86 34,105,572 +1.90(+2.50%)
May 07, 2020 75.59 76.59 75.08 75.96 37,447,944 +1.76(+2.38%)
May 06, 2020 73.98 75.25 73.60 74.20 32,443,620 +1.01(+1.38%)
May 05, 2020 73.62 74.81 72.58 73.19 36,989,092 +0.61(+0.84%)
May 04, 2020 69.98 72.71 69.98 72.58 31,841,576 +2.12(+3.01%)
May 01, 2020 70.85 71.98 69.97 70.46 34,325,516 -2.37(-3.25%)
Apr 30, 2020 73.82 74.36 72.68 72.82 37,689,668 -1.54(-2.07%)
Apr 29, 2020 73.94 74.89 73.19 74.36 38,001,276 +1.77(+2.44%)
Apr 28, 2020 75.49 75.79 72.54 72.59 44,400,728 -1.43(-1.93%)
Apr 27, 2020 73.50 75.62 73.25 74.02 48,062,388 +1.87(+2.59%)
Apr 24, 2020 70.66 72.17 69.91 72.15 35,383,892 +1.39(+1.96%)
Apr 23, 2020 71.72 73.04 70.51 70.76 42,499,812 -0.53(-0.75%)
Apr 22, 2020 69.07 71.72 68.62 71.30 48,568,028 +4.15(+6.17%)
Apr 21, 2020 70.34 70.95 66.55 67.15 73,716,064 -4.37(-6.11%)
Apr 20, 2020 71.57 73.13 71.08 71.52 45,040,360 -1.31(-1.80%)
Apr 17, 2020 74.25 74.46 71.49 72.83 54,094,676 -1.74(-2.33%)
Apr 16, 2020 71.53 74.57 71.40 74.57 74,690,320 +4.60(+6.57%)
Apr 15, 2020 69.07 70.80 68.61 69.97 36,721,960 -0.77(-1.10%)
Apr 14, 2020 68.52 71.09 68.24 70.75 53,198,136 +3.51(+5.23%)
Apr 13, 2020 64.92 67.32 64.03 67.23 39,934,468 +1.72(+2.62%)
Apr 09, 2020 67.77 68.00 64.89 65.52 52,802,712 -1.00(-1.50%)
Apr 08, 2020 65.63 66.76 64.93 66.51 54,339,472 +1.97(+3.06%)
Apr 07, 2020 69.02 69.33 64.11 64.54 78,631,032 -2.33(-3.49%)
Apr 06, 2020 63.59 67.24 63.02 66.87 72,882,760 +6.10(+10.04%)
Apr 03, 2020 63.28 63.69 59.40 60.77 66,545,924 -2.88(-4.52%)
Apr 02, 2020 60.85 63.78 60.37 63.65 67,719,896 +3.09(+5.10%)
Apr 01, 2020 63.70 65.16 60.12 60.56 65,867,656 -5.12(-7.79%)
Mar 31, 2020 66.57 68.62 64.22 65.68 95,254,280 -0.50(-0.75%)
Mar 30, 2020 63.62 66.27 63.18 66.17 60,354,580 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,099,260 -1.12(-1.75%)
Mar 26, 2020 63.27 65.33 62.29 64.09 69,926,168 +2.90(+4.73%)
Mar 25, 2020 63.24 65.23 60.71 61.20 79,537,456 -0.89(-1.43%)
Mar 24, 2020 57.06 62.95 56.82 62.08 110,426,192 +9.09(+17.16%)
Mar 23, 2020 51.25 53.94 49.46 52.99 64,541,848 +1.73(+3.37%)
Mar 20, 2020 54.57 57.39 51.11 51.26 80,735,840 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.18 53.06 76,728,232 +2.53(+5.00%)
Mar 18, 2020 49.86 52.31 45.02 50.53 87,481,336 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.13 83,562,456 +2.05(+3.94%)
Mar 16, 2020 52.92 56.33 48.34 52.08 72,852,000 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.01 63,698,708 +6.11(+11.34%)
Mar 12, 2020 56.17 58.83 53.77 53.89 81,828,080 -7.51(-12.24%)
Mar 11, 2020 63.65 63.93 60.44 61.41 50,301,824 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,166,244 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.34 61.15 61,380,684 -5.13(-7.74%)
Mar 06, 2020 66.30 66.87 64.28 66.29 51,715,844 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.65 68.09 54,048,384 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.57 70.89 59,823,284 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.39 66.25 65,315,592 -2.63(-3.81%)
Mar 02, 2020 68.99 69.16 65.03 68.87 89,239,744 +1.58(+2.35%)
Feb 28, 2020 60.41 67.89 60.24 67.29 113,851,672 +4.35(+6.92%)
Feb 27, 2020 63.51 66.52 62.01 62.94 90,670,568 -3.71(-5.57%)
Feb 26, 2020 65.25 68.59 65.24 66.65 75,070,960 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.23 65.25 105,748,208 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.73 68.05 85,404,560 -5.18(-7.07%)
Feb 21, 2020 75.75 76.00 72.38 73.23 77,236,024 -3.64(-4.74%)
Feb 20, 2020 77.88 78.77 73.79 76.87 81,195,096 -1.49(-1.91%)
Feb 19, 2020 75.07 78.54 75.07 78.36 69,470,664 +4.51(+6.11%)
Feb 18, 2020 71.13 74.03 70.93 73.85 62,276,580 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.22 72.16 104,607,560 +4.73(+7.02%)
Feb 13, 2020 67.28 68.10 67.01 67.43 51,725,112 -0.44(-0.65%)
Feb 12, 2020 67.23 67.93 66.85 67.86 37,311,056 +1.16(+1.74%)
Feb 11, 2020 66.56 67.85 65.94 66.71 63,975,684 +1.23(+1.87%)
Feb 10, 2020 62.87 65.49 62.82 65.48 53,081,284 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.39 62.65 19,050,882 -0.66(-1.04%)
Feb 06, 2020 62.78 63.31 61.97 63.31 21,874,242 +0.87(+1.39%)
Feb 05, 2020 62.75 62.85 61.61 62.44 20,886,450 +0.90(+1.47%)
Feb 04, 2020 61.26 61.73 60.76 61.54 27,221,400 +1.69(+2.83%)
Feb 03, 2020 58.69 60.04 58.63 59.84 25,658,708 +0.97(+1.65%)
Jan 31, 2020 60.75 60.87 58.45 58.87 37,189,336 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.21 29,132,262 +0.03(+0.05%)
Jan 29, 2020 61.60 61.96 60.74 61.18 25,986,124 -0.57(-0.92%)
Jan 28, 2020 60.47 62.07 59.94 61.75 31,148,766 +1.98(+3.32%)
Jan 27, 2020 59.32 60.32 57.83 59.76 47,170,100 -2.61(-4.18%)
Jan 24, 2020 64.12 64.62 61.83 62.37 37,500,172 -0.59(-0.94%)
Jan 23, 2020 62.68 63.05 61.79 62.96 24,476,732 +0.70(+1.12%)
Jan 22, 2020 62.19 63.15 62.00 62.26 23,994,806 +0.53(+0.85%)
Jan 21, 2020 61.70 62.07 61.40 61.74 21,875,154 -0.33(-0.54%)
Jan 17, 2020 62.18 62.25 61.60 62.07 25,480,022 +0.09(+0.14%)
Jan 16, 2020 61.68 62.05 61.45 61.99 28,502,384 +0.84(+1.37%)
Jan 15, 2020 61.70 61.93 60.89 61.15 26,393,804 -0.43(-0.69%)
Jan 14, 2020 62.32 62.57 61.44 61.57 36,052,124 -1.17(-1.87%)
Jan 13, 2020 61.67 63.00 61.44 62.74 32,111,674 +1.91(+3.14%)
Jan 10, 2020 61.59 61.89 60.70 60.84 31,772,218 +0.32(+0.54%)
Jan 09, 2020 60.72 61.24 59.97 60.51 25,613,094 +0.66(+1.10%)
Jan 08, 2020 59.70 60.27 59.30 59.86 27,821,700 +0.11(+0.19%)
Jan 07, 2020 59.31 60.20 58.86 59.74 31,616,476 +0.72(+1.22%)
Jan 06, 2020 57.85 59.08 57.59 59.02 26,368,042 +0.24(+0.41%)
Jan 03, 2020 58.54 59.22 58.29 58.78 20,659,270 -0.96(-1.60%)
Jan 02, 2020 59.45 59.74 58.94 59.74 23,848,248 +1.15(+1.96%)
Dec 31, 2019 57.50 58.68 57.30 58.59 23,213,016 +0.74(+1.28%)
Dec 30, 2019 58.76 58.82 57.54 57.85 25,908,830 -1.13(-1.92%)
Dec 27, 2019 59.71 59.85 58.72 58.98 25,582,428 -0.58(-0.97%)
Dec 26, 2019 59.45 59.84 59.26 59.56 18,357,968 +0.14(+0.24%)
Dec 24, 2019 59.31 59.59 58.97 59.42 13,941,383 -0.05(-0.08%)
Dec 23, 2019 59.89 60.21 59.36 59.47 35,650,336 -0.14(-0.23%)
Dec 20, 2019 59.30 59.86 59.10 59.60 60,579,056 +0.97(+1.66%)
Dec 19, 2019 57.50 58.77 57.45 58.63 44,713,508 +1.48(+2.59%)
Dec 18, 2019 57.19 57.75 57.11 57.15 34,494,868 +0.30(+0.53%)
Dec 17, 2019 56.25 57.07 56.16 56.85 32,247,820 +0.78(+1.39%)
Dec 16, 2019 56.25 56.79 55.97 56.06 32,225,506 +0.29(+0.52%)
Dec 13, 2019 55.82 57.02 55.23 55.77 45,677,860 -0.02(-0.04%)
Dec 12, 2019 53.83 55.98 53.74 55.80 40,600,904 +1.68(+3.10%)
Dec 11, 2019 53.39 54.17 53.36 54.12 23,473,964 +0.84(+1.57%)
Dec 10, 2019 53.13 53.80 52.61 53.28 25,741,010 +0.45(+0.85%)
Dec 09, 2019 52.60 53.38 52.52 52.83 21,272,390 +0.00(+0.00%)
Dec 06, 2019 52.67 53.16 52.57 52.83 23,334,298 +0.85(+1.64%)
Dec 05, 2019 52.37 52.52 51.67 51.98 18,562,188 -0.17(-0.32%)
Dec 04, 2019 52.55 52.77 51.86 52.15 27,451,394 +0.44(+0.85%)
Dec 03, 2019 50.27 51.75 49.89 51.71 47,546,808 -0.40(-0.76%)
Dec 02, 2019 53.90 54.03 51.95 52.10 37,358,624 -1.87(-3.46%)
Nov 29, 2019 54.03 54.32 53.73 53.97 14,212,059 -0.37(-0.69%)
Nov 27, 2019 54.45 54.79 54.08 54.34 21,729,120 +0.23(+0.43%)
Nov 26, 2019 54.87 54.91 53.93 54.11 38,707,452 -0.93(-1.70%)
Nov 25, 2019 53.76 55.09 53.63 55.04 50,888,816 +2.57(+4.89%)
Nov 22, 2019 52.52 52.99 52.24 52.47 22,515,548 +0.18(+0.34%)
Nov 21, 2019 52.50 53.06 52.08 52.30 28,940,420 -0.25(-0.47%)
Nov 20, 2019 51.52 53.39 51.40 52.55 47,482,164 +0.79(+1.53%)
Nov 19, 2019 52.51 52.75 51.17 51.75 41,651,084 -1.07(-2.02%)
Nov 18, 2019 50.73 53.09 50.70 52.82 57,730,752 +2.01(+3.96%)
Nov 15, 2019 52.18 52.70 49.92 50.81 105,920,008 -1.39(-2.67%)
Nov 14, 2019 51.99 52.22 51.39 52.20 52,083,140 +0.30(+0.59%)
Nov 13, 2019 51.84 52.12 51.23 51.90 30,257,024 -0.26(-0.50%)
Nov 12, 2019 52.18 52.72 51.83 52.16 28,484,378 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.83 51.80 24,460,706 +0.10(+0.19%)
Nov 08, 2019 51.67 52.02 51.30 51.70 19,029,946 -0.14(-0.27%)
Nov 07, 2019 52.53 52.68 51.39 51.84 28,120,458 +0.18(+0.34%)
Nov 06, 2019 51.91 52.17 50.79 51.66 27,006,730 -0.49(-0.94%)
Nov 05, 2019 52.37 52.64 51.68 52.16 30,207,434 -0.22(-0.42%)
Nov 04, 2019 51.22 52.50 50.99 52.38 37,728,860 +1.97(+3.90%)
Nov 01, 2019 49.67 50.73 49.41 50.41 28,497,698 +0.39(+0.78%)
Oct 31, 2019 50.30 50.51 49.22 50.02 21,059,396 -0.49(-0.98%)
Oct 30, 2019 50.76 50.82 49.83 50.51 20,677,298 +0.02(+0.04%)
Oct 29, 2019 51.31 51.38 50.30 50.49 21,188,724 -0.96(-1.87%)
Oct 28, 2019 51.33 51.98 51.04 51.45 33,206,876 +0.56(+1.10%)
Oct 25, 2019 49.79 51.10 49.71 50.89 42,508,828 +1.91(+3.90%)
Oct 24, 2019 48.96 49.32 48.62 48.98 23,994,022 +0.44(+0.91%)
Oct 23, 2019 47.79 48.68 47.53 48.54 28,677,282 -0.13(-0.27%)
Oct 22, 2019 49.34 50.39 48.60 48.67 33,868,060 -0.10(-0.20%)
Oct 21, 2019 48.01 48.91 47.82 48.77 26,799,326 +1.37(+2.90%)
Oct 18, 2019 48.35 48.67 46.65 47.40 30,907,838 -0.95(-1.96%)
Oct 17, 2019 48.77 49.22 47.80 48.34 26,539,072 +0.02(+0.04%)
Oct 16, 2019 48.52 49.57 48.21 48.32 43,460,860 -0.54(-1.10%)
Oct 15, 2019 47.32 49.59 47.18 48.86 67,076,124 +2.45(+5.28%)
Oct 14, 2019 46.19 46.62 45.88 46.41 21,118,204 +0.13(+0.29%)
Oct 11, 2019 46.38 47.11 46.19 46.28 45,299,560 +0.74(+1.62%)
Oct 10, 2019 44.94 46.05 44.89 45.54 32,889,338 +0.58(+1.28%)
Oct 09, 2019 44.87 45.46 44.58 44.96 30,845,658 +0.87(+1.96%)
Oct 08, 2019 44.95 44.95 43.92 44.10 45,105,936 -1.77(-3.85%)
Oct 07, 2019 45.93 46.86 45.84 45.87 49,038,584 +0.59(+1.30%)
Oct 04, 2019 45.14 45.57 44.48 45.28 26,922,686 +0.16(+0.36%)
Oct 03, 2019 43.10 45.18 42.80 45.11 46,476,768 +2.06(+4.78%)
Oct 02, 2019 43.08 43.20 42.33 43.06 29,687,432 -0.24(-0.55%)
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.