Skip to main content

NVIDIA Corp (NQ: NVDA )

114.48 -1.11 (-0.96%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 12.09 12.63 12.07 12.14 565,728,960 -0.08(-0.66%)
Sep 29, 2022 12.45 12.50 11.94 12.22 532,287,616 -0.52(-4.05%)
Sep 28, 2022 12.41 12.82 12.35 12.73 542,057,984 +0.32(+2.60%)
Sep 27, 2022 12.51 12.73 12.26 12.41 553,069,440 +0.18(+1.51%)
Sep 26, 2022 12.49 12.66 12.21 12.23 546,860,928 -0.29(-2.30%)
Sep 23, 2022 12.42 12.61 12.26 12.51 663,416,000 -0.04(-0.36%)
Sep 22, 2022 13.07 13.15 12.43 12.56 758,632,576 -0.70(-5.28%)
Sep 21, 2022 13.21 14.03 13.11 13.26 806,423,360 +0.09(+0.65%)
Sep 20, 2022 13.21 13.48 13.05 13.17 524,638,400 -0.21(-1.54%)
Sep 19, 2022 13.01 13.46 13.01 13.38 570,116,608 +0.18(+1.39%)
Sep 16, 2022 12.74 13.21 12.62 13.20 670,925,824 +0.27(+2.08%)
Sep 15, 2022 13.01 13.23 12.79 12.93 522,788,064 -0.20(-1.52%)
Sep 14, 2022 13.25 13.29 12.91 13.13 588,257,728 -0.00(-0.02%)
Sep 13, 2022 13.80 13.92 13.10 13.13 714,426,688 -1.37(-9.47%)
Sep 12, 2022 14.37 14.54 14.20 14.50 483,794,720 +0.11(+0.79%)
Sep 09, 2022 14.15 14.47 14.12 14.39 487,208,832 +0.40(+2.87%)
Sep 08, 2022 13.46 14.01 13.37 13.99 624,543,040 +0.28(+2.01%)
Sep 07, 2022 13.56 13.84 13.34 13.71 512,533,984 +0.25(+1.85%)
Sep 06, 2022 13.73 13.78 13.35 13.46 535,485,376 -0.18(-1.33%)
Sep 02, 2022 14.10 14.17 13.59 13.64 743,603,008 -0.29(-2.08%)
Sep 01, 2022 14.21 14.38 13.27 13.93 1,178,113,664 -1.16(-7.66%)
Aug 31, 2022 15.38 15.54 14.96 15.09 568,876,096 -0.37(-2.42%)
Aug 30, 2022 15.96 16.04 15.18 15.47 530,082,176 -0.33(-2.11%)
Aug 29, 2022 16.02 16.33 15.76 15.80 497,425,440 -0.46(-2.82%)
Aug 26, 2022 17.85 17.92 16.23 16.26 769,273,408 -1.65(-9.23%)
Aug 25, 2022 16.84 17.94 16.83 17.91 770,426,368 +0.69(+4.01%)
Aug 24, 2022 17.01 17.40 16.89 17.22 520,222,528 +0.04(+0.24%)
Aug 23, 2022 16.98 17.46 16.97 17.18 369,922,752 +0.15(+0.86%)
Aug 22, 2022 17.49 17.55 16.96 17.03 409,436,256 -0.81(-4.57%)
Aug 19, 2022 18.40 18.52 17.77 17.85 441,679,520 -0.92(-4.92%)
Aug 18, 2022 18.30 18.86 18.18 18.77 415,359,520 +0.44(+2.39%)
Aug 17, 2022 18.52 18.68 18.14 18.33 446,599,776 -0.54(-2.88%)
Aug 16, 2022 18.92 19.14 18.50 18.88 451,728,608 -0.15(-0.80%)
Aug 15, 2022 18.70 19.16 18.61 19.03 457,521,216 +0.32(+1.73%)
Aug 12, 2022 18.16 18.71 17.95 18.71 478,189,152 +0.76(+4.26%)
Aug 11, 2022 18.13 18.70 17.87 17.94 509,255,232 -0.15(-0.85%)
Aug 10, 2022 17.69 18.11 17.31 18.09 597,267,904 +1.01(+5.92%)
Aug 09, 2022 17.25 17.44 16.72 17.08 668,103,936 -0.71(-3.97%)
Aug 08, 2022 17.50 18.24 17.24 17.79 983,209,792 -1.20(-6.30%)
Aug 05, 2022 18.81 19.23 18.66 18.99 386,226,656 -0.23(-1.18%)
Aug 04, 2022 18.85 19.27 18.76 19.21 409,583,200 +0.32(+1.70%)
Aug 03, 2022 18.18 18.96 18.13 18.89 418,137,024 +0.37(+1.98%)
Aug 02, 2022 18.12 18.93 18.10 18.52 489,144,256 +0.09(+0.46%)
Aug 01, 2022 18.18 18.84 17.99 18.44 476,364,064 +0.28(+1.53%)
Jul 29, 2022 17.81 18.24 17.69 18.16 435,586,496 +0.18(+1.00%)
Jul 28, 2022 17.97 18.14 17.44 17.98 474,383,808 +0.19(+1.09%)
Jul 27, 2022 17.03 17.93 16.91 17.79 569,383,168 +1.26(+7.60%)
Jul 26, 2022 16.89 16.92 16.47 16.53 397,080,704 -0.49(-2.88%)
Jul 25, 2022 17.02 17.12 16.65 17.02 480,558,912 -0.29(-1.70%)
Jul 22, 2022 17.89 17.96 17.13 17.32 536,775,616 -0.73(-4.05%)
Jul 21, 2022 17.88 18.14 17.54 18.05 556,620,288 +0.24(+1.36%)
Jul 20, 2022 16.94 17.93 16.80 17.80 760,242,432 +0.82(+4.80%)
Jul 19, 2022 16.48 17.11 16.17 16.99 701,737,088 +0.89(+5.53%)
Jul 18, 2022 16.30 16.89 16.00 16.10 669,741,504 +0.34(+2.15%)
Jul 15, 2022 15.66 15.78 15.44 15.76 386,009,312 +0.39(+2.54%)
Jul 14, 2022 15.11 15.47 14.73 15.37 455,752,832 +0.21(+1.37%)
Jul 13, 2022 14.59 15.37 14.46 15.16 521,706,528 +0.08(+0.54%)
Jul 12, 2022 15.27 15.43 14.88 15.08 458,292,960 -0.07(-0.46%)
Jul 11, 2022 15.52 15.52 15.04 15.15 437,836,896 -0.69(-4.33%)
Jul 08, 2022 15.43 16.03 15.39 15.84 468,128,992 -0.02(-0.13%)
Jul 07, 2022 15.45 15.94 15.39 15.86 492,735,008 +0.73(+4.81%)
Jul 06, 2022 15.01 15.32 14.79 15.13 528,854,720 +0.17(+1.11%)
Jul 05, 2022 14.17 14.97 14.05 14.96 651,780,224 +0.44(+3.04%)
Jul 01, 2022 14.90 15.06 14.39 14.52 577,915,968 -0.64(-4.20%)
Jun 30, 2022 15.36 15.56 14.86 15.16 685,962,752 -0.38(-2.46%)
Jun 29, 2022 15.81 15.82 15.17 15.54 482,311,040 -0.44(-2.75%)
Jun 28, 2022 16.90 17.20 15.94 15.98 461,738,336 -0.89(-5.26%)
Jun 27, 2022 17.31 17.33 16.62 16.87 427,909,952 -0.26(-1.50%)
Jun 24, 2022 16.50 17.14 16.31 17.12 472,242,528 +0.90(+5.55%)
Jun 23, 2022 16.51 16.58 15.85 16.22 463,512,352 -0.13(-0.83%)
Jun 22, 2022 16.22 16.66 16.18 16.36 437,523,968 -0.21(-1.24%)
Jun 21, 2022 16.47 17.00 16.40 16.56 483,127,104 +0.69(+4.32%)
Jun 17, 2022 15.64 15.99 15.33 15.88 630,456,256 +0.28(+1.79%)
Jun 16, 2022 15.86 15.94 15.40 15.60 569,595,648 -0.93(-5.60%)
Jun 15, 2022 16.09 16.86 15.92 16.52 563,656,768 +0.69(+4.36%)
Jun 14, 2022 15.73 16.06 15.41 15.83 469,328,704 +0.19(+1.21%)
Jun 13, 2022 16.00 16.31 15.60 15.64 603,780,480 -1.33(-7.82%)
Jun 10, 2022 17.60 17.69 16.87 16.97 465,738,048 -1.07(-5.95%)
Jun 09, 2022 18.48 18.93 18.04 18.04 395,440,800 -0.60(-3.22%)
Jun 08, 2022 18.80 19.18 18.53 18.64 363,045,728 -0.28(-1.47%)
Jun 07, 2022 18.47 19.00 18.18 18.92 388,733,120 +0.14(+0.75%)
Jun 06, 2022 19.14 19.33 18.56 18.78 422,189,248 +0.07(+0.35%)
Jun 03, 2022 19.08 19.33 18.52 18.72 600,407,104 -0.87(-4.45%)
Jun 02, 2022 18.29 19.61 18.19 19.59 649,280,192 +1.27(+6.94%)
Jun 01, 2022 18.72 19.05 18.12 18.32 545,374,144 -0.35(-1.89%)
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%)
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.