Skip to main content

NVIDIA Corp (NQ: NVDA )

209.43 +14.06 (+7.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 177.15 177.79 175.34 176.84 15,645,877 +3.06(+1.76%)
Sep 28, 2017 174.12 174.28 171.89 173.79 10,994,261 -0.05(-0.03%)
Sep 27, 2017 173.73 174.37 170.89 173.84 18,026,240 +3.73(+2.19%)
Sep 26, 2017 174.55 176.75 168.51 170.11 28,427,652 +0.95(+0.56%)
Sep 25, 2017 175.84 175.88 168.34 169.16 22,087,892 -7.91(-4.47%)
Sep 22, 2017 178.36 180.35 176.68 177.07 12,414,537 -1.74(-0.97%)
Sep 21, 2017 179.68 180.73 175.70 178.81 27,171,366 -5.03(-2.73%)
Sep 20, 2017 185.48 187.38 182.22 183.84 18,212,458 -1.49(-0.81%)
Sep 19, 2017 183.51 187.80 182.63 185.33 22,077,490 -0.20(-0.11%)
Sep 18, 2017 183.15 189.14 182.87 185.53 42,502,296 +7.36(+4.13%)
Sep 15, 2017 171.00 178.17 170.79 178.17 34,491,408 +10.59(+6.32%)
Sep 14, 2017 166.97 170.70 165.99 167.57 12,970,118 -0.96(-0.57%)
Sep 13, 2017 166.77 169.69 165.48 168.53 14,676,687 +0.75(+0.45%)
Sep 12, 2017 167.18 165.17 167.78 10,394,441 +0.60(+0.36%)
Sep 11, 2017 163.76 167.61 163.54 167.18 14,329,903 +5.25(+3.24%)
Sep 08, 2017 164.32 164.91 160.96 161.93 12,607,265 -2.86(-1.73%)
Sep 07, 2017 164.70 166.08 163.17 164.78 8,916,944 +0.76(+0.46%)
Sep 06, 2017 165.44 165.99 162.63 164.02 10,044,879 -0.10(-0.06%)
Sep 05, 2017 166.57 166.77 161.80 164.12 17,573,502 -4.50(-2.67%)
Sep 01, 2017 168.12 170.05 167.78 168.62 11,257,082 +1.01(+0.60%)
Aug 31, 2017 164.71 167.77 164.41 167.61 15,477,505 +3.72(+2.27%)
Aug 30, 2017 163.72 164.34 162.50 163.90 9,709,547 +0.97(+0.60%)
Aug 29, 2017 160.84 163.80 160.51 162.93 8,180,712 -0.27(-0.16%)
Aug 28, 2017 162.81 163.32 160.58 163.19 9,831,603 +1.15(+0.71%)
Aug 25, 2017 164.78 161.79 162.04 9,027,291 -1.37(-0.84%)
Aug 24, 2017 165.30 165.48 162.35 163.41 11,863,098 -0.60(-0.37%)
Aug 23, 2017 159.46 164.46 159.12 164.01 14,635,130 +3.22(+2.00%)
Aug 22, 2017 158.76 161.04 157.99 160.80 11,372,180 +3.50(+2.23%)
Aug 21, 2017 160.60 161.05 155.57 157.30 15,769,048 -2.32(-1.45%)
Aug 18, 2017 161.76 162.45 157.78 159.62 15,207,199 +0.03(+0.02%)
Aug 17, 2017 162.89 163.57 159.50 159.59 13,269,139 -3.64(-2.23%)
Aug 16, 2017 165.64 166.58 161.93 163.23 15,074,606 -1.81(-1.10%)
Aug 15, 2017 166.65 167.69 163.72 165.03 19,328,134 -1.40(-0.84%)
Aug 14, 2017 157.81 166.58 157.35 166.44 32,332,438 +12.29(+7.98%)
Aug 11, 2017 155.31 157.15 151.13 154.14 37,870,876 -8.68(-5.33%)
Aug 10, 2017 170.16 170.65 162.42 162.82 33,414,006 -7.28(-4.28%)
Aug 09, 2017 166.47 170.21 165.72 170.11 13,397,999 +1.79(+1.06%)
Aug 08, 2017 171.87 172.53 166.75 168.32 19,062,374 -2.03(-1.19%)
Aug 07, 2017 166.43 170.36 166.04 170.34 18,128,212 +5.08(+3.07%)
Aug 04, 2017 165.45 168.09 164.56 165.26 14,900,878 +0.72(+0.44%)
Aug 03, 2017 162.46 164.69 161.77 164.54 11,188,916 +2.06(+1.27%)
Aug 02, 2017 163.82 163.98 159.39 162.48 12,093,251 -0.10(-0.06%)
Aug 01, 2017 160.24 162.64 159.12 162.57 10,902,735 +1.96(+1.22%)
Jul 31, 2017 163.02 164.46 158.75 160.62 14,149,937 -1.86(-1.14%)
Jul 28, 2017 158.42 163.45 157.43 162.48 12,984,950 +2.62(+1.64%)
Jul 27, 2017 166.31 166.78 155.75 159.86 19,789,482 -5.46(-3.30%)
Jul 26, 2017 165.73 167.95 163.92 165.31 16,190,295 +1.89(+1.16%)
Jul 25, 2017 164.00 163.42 12,539,013 -0.79(-0.48%)
Jul 24, 2017 166.43 166.81 163.79 164.22 16,491,234 -1.93(-1.16%)
Jul 21, 2017 164.73 167.33 164.16 166.14 16,399,230 +0.59(+0.36%)
Jul 20, 2017 165.56 162.14 165.55 17,684,278 +2.37(+1.45%)
Jul 19, 2017 164.39 165.45 162.71 163.18 17,370,238 -0.85(-0.52%)
Jul 18, 2017 159.90 164.61 159.42 164.03 19,636,258 +1.69(+1.04%)
Jul 17, 2017 164.39 165.55 159.87 162.34 23,532,036 -0.69(-0.42%)
Jul 14, 2017 159.41 163.09 159.13 163.03 23,826,170 +4.27(+2.69%)
Jul 13, 2017 161.10 164.35 156.90 158.76 34,621,656 -1.86(-1.16%)
Jul 12, 2017 156.46 161.10 154.74 160.62 28,920,188 +6.55(+4.25%)
Jul 11, 2017 152.06 154.37 150.38 154.06 19,162,800 +2.16(+1.42%)
Jul 10, 2017 148.00 152.21 146.95 151.91 24,226,958 +6.86(+4.73%)
Jul 07, 2017 144.08 145.78 143.16 145.05 16,567,232 +3.24(+2.29%)
Jul 06, 2017 140.22 143.69 138.13 141.81 18,868,670 +0.43(+0.30%)
Jul 05, 2017 140.25 142.54 139.49 141.38 20,740,794 +3.68(+2.67%)
Jul 03, 2017 143.36 143.96 136.97 137.71 17,935,686 -5.17(-3.62%)
Jun 30, 2017 146.21 141.83 142.88 18,481,540 -2.09(-1.45%)
Jun 29, 2017 148.85 148.97 142.40 144.97 26,912,342 -5.01(-3.34%)
Jun 28, 2017 147.58 150.17 144.07 149.98 25,150,988 +5.11(+3.53%)
Jun 27, 2017 149.68 150.02 144.65 144.87 25,264,762 -5.50(-3.66%)
Jun 26, 2017 153.35 154.78 146.60 150.38 26,908,880 -1.66(-1.09%)
Jun 23, 2017 151.44 152.04 27,535,358 -4.49(-2.87%)
Jun 22, 2017 157.94 158.47 155.57 156.53 11,861,282 -1.09(-0.69%)
Jun 21, 2017 156.37 157.74 153.89 157.61 17,235,292 +2.35(+1.51%)
Jun 20, 2017 157.18 159.86 155.09 155.26 27,697,128 -0.23(-0.15%)
Jun 19, 2017 151.62 155.70 151.47 155.49 19,654,756 +5.63(+3.76%)
Jun 16, 2017 150.98 152.90 148.49 149.85 23,396,408 -0.74(-0.49%)
Jun 15, 2017 145.25 151.81 144.79 150.60 24,362,406 +0.64(+0.43%)
Jun 14, 2017 149.76 152.27 146.77 149.95 29,930,322 +0.32(+0.21%)
Jun 13, 2017 152.60 152.97 143.95 149.64 42,287,708 +1.41(+0.95%)
Jun 12, 2017 144.18 149.93 140.46 148.22 42,914,968 +0.37(+0.25%)
Jun 09, 2017 162.82 166.54 141.09 147.86 93,410,992 -10.22(-6.46%)
Jun 08, 2017 151.67 158.14 150.02 158.08 29,292,680 +10.69(+7.26%)
Jun 07, 2017 146.60 148.13 145.98 147.38 15,492,111 +1.76(+1.21%)
Jun 06, 2017 146.10 147.95 145.09 145.62 19,189,612 -0.66(-0.45%)
Jun 05, 2017 141.31 146.80 140.85 146.29 20,671,070 +4.32(+3.04%)
Jun 02, 2017 142.56 143.61 141.73 141.97 12,330,020 -0.71(-0.50%)
Jun 01, 2017 143.30 143.34 140.86 142.68 12,723,431 +0.01(+0.01%)
May 31, 2017 144.98 145.29 140.40 142.67 22,435,840 -0.51(-0.36%)
May 30, 2017 142.03 144.59 141.38 143.18 25,013,002 +3.00(+2.14%)
May 26, 2017 136.32 143.59 135.51 140.19 19,708,000 +3.54(+2.59%)
May 25, 2017 138.37 138.40 134.85 136.65 15,378,123 -0.31(-0.22%)
May 24, 2017 139.32 139.43 136.47 136.96 20,669,926 +1.52(+1.12%)
May 23, 2017 138.07 138.16 134.13 135.43 17,226,702 -1.85(-1.35%)
May 22, 2017 136.17 137.86 135.73 137.28 21,157,416 +2.87(+2.13%)
May 19, 2017 135.43 136.61 133.65 134.42 25,759,246 +3.03(+2.31%)
May 18, 2017 127.86 131.74 125.44 131.38 29,256,188 +5.28(+4.19%)
May 17, 2017 132.40 133.15 125.93 126.10 32,155,230 -8.97(-6.64%)
May 16, 2017 134.65 135.70 131.69 135.07 28,362,274 +2.47(+1.86%)
May 15, 2017 127.92 132.71 127.74 132.61 27,506,108 +6.34(+5.02%)
May 12, 2017 125.02 127.96 124.18 126.27 24,374,654 +1.37(+1.10%)
May 11, 2017 118.53 128.78 118.39 124.89 49,055,368 +5.14(+4.30%)
May 10, 2017 112.84 120.28 112.57 119.75 53,880,876 +18.12(+17.83%)
May 09, 2017 101.69 103.60 101.36 101.63 21,096,436 +0.17(+0.17%)
May 08, 2017 103.02 103.08 101.01 101.47 9,246,219 -1.08(-1.05%)
May 05, 2017 102.07 102.83 101.45 102.54 5,784,108 +0.01(+0.01%)
May 04, 2017 103.17 103.59 102.22 102.53 5,310,734 -0.39(-0.38%)
May 03, 2017 101.89 103.31 101.30 102.93 8,528,822 +0.76(+0.74%)
May 02, 2017 104.21 104.26 101.26 102.17 15,948,854 -3.12(-2.96%)
May 01, 2017 103.41 105.50 103.12 105.29 7,786,994 +2.31(+2.24%)
Apr 28, 2017 104.02 104.30 102.75 102.98 8,818,014 -1.32(-1.27%)
Apr 27, 2017 103.00 104.64 102.28 104.30 8,093,770 +1.60(+1.56%)
Apr 26, 2017 103.95 104.05 102.62 102.70 8,279,174 -0.71(-0.69%)
Apr 25, 2017 102.23 103.99 101.37 103.41 9,833,865 +1.77(+1.74%)
Apr 24, 2017 101.65 102.17 100.81 101.64 9,414,505 +1.25(+1.25%)
Apr 21, 2017 99.56 100.50 99.09 100.39 8,657,207 +0.41(+0.41%)
Apr 20, 2017 99.00 100.16 98.15 99.98 10,229,904 +1.56(+1.59%)
Apr 19, 2017 98.73 99.70 98.15 98.42 9,642,166 +0.39(+0.39%)
Apr 18, 2017 97.40 98.28 96.36 98.03 9,371,522 +0.06(+0.06%)
Apr 17, 2017 94.79 97.98 94.58 97.97 12,589,707 +3.69(+3.92%)
Apr 13, 2017 95.11 95.98 94.28 94.28 12,835,160 -1.80(-1.87%)
Apr 12, 2017 96.88 97.45 95.87 96.08 10,480,463 -0.80(-0.83%)
Apr 11, 2017 95.33 97.65 95.13 96.88 15,648,686 +0.35(+0.36%)
Apr 10, 2017 99.09 99.35 96.36 96.53 19,143,282 -2.53(-2.55%)
Apr 07, 2017 99.74 100.44 98.45 99.06 10,864,466 -0.42(-0.43%)
Apr 06, 2017 98.97 99.97 97.16 99.48 16,077,883 +0.72(+0.73%)
Apr 05, 2017 98.75 101.07 98.24 98.76 18,915,500 -0.74(-0.74%)
Apr 04, 2017 102.09 103.09 99.07 99.50 32,178,494 -7.50(-7.01%)
Apr 03, 2017 107.57 108.26 106.06 107.00 11,269,459 -0.54(-0.50%)
Mar 31, 2017 107.63 108.50 107.03 107.55 11,161,753 -0.46(-0.43%)
Mar 30, 2017 106.27 108.61 106.04 108.01 13,300,288 +2.03(+1.92%)
Mar 29, 2017 106.62 107.11 105.89 105.98 8,861,307 -0.35(-0.33%)
Mar 28, 2017 106.93 107.51 105.91 106.32 10,948,851 -0.55(-0.52%)
Mar 27, 2017 104.24 107.03 102.26 106.88 12,821,429 +0.77(+0.73%)
Mar 24, 2017 107.59 107.90 105.07 106.11 11,128,714 +0.38(+0.35%)
Mar 23, 2017 106.38 107.18 105.35 105.73 13,515,679 -0.97(-0.91%)
Mar 22, 2017 104.12 106.89 103.96 106.70 15,613,820 +2.13(+2.04%)
Mar 21, 2017 107.37 108.56 104.25 104.57 23,125,070 -3.50(-3.23%)
Mar 20, 2017 105.42 108.22 104.78 108.06 18,948,426 +3.34(+3.19%)
Mar 17, 2017 103.19 104.77 102.49 104.72 28,351,812 +2.23(+2.18%)
Mar 16, 2017 101.67 102.51 101.11 102.49 13,237,673 +1.24(+1.23%)
Mar 15, 2017 100.95 101.68 99.05 101.25 15,571,062 +0.76(+0.76%)
Mar 14, 2017 101.07 101.45 99.20 100.49 13,214,092 -0.07(-0.07%)
Mar 13, 2017 98.28 100.95 98.25 100.56 19,599,642 +2.70(+2.75%)
Mar 10, 2017 98.35 98.82 97.13 97.86 12,654,030 +0.57(+0.59%)
Mar 09, 2017 96.67 98.19 96.16 97.29 12,101,357 -0.02(-0.02%)
Mar 08, 2017 99.42 100.02 97.22 97.31 16,157,752 -0.18(-0.18%)
Mar 07, 2017 96.43 98.27 95.92 97.49 15,272,840 +1.06(+1.10%)
Mar 06, 2017 95.73 96.86 93.96 96.43 22,366,336 -0.75(-0.77%)
Mar 03, 2017 97.32 97.52 95.00 97.18 21,914,410 -0.56(-0.58%)
Mar 02, 2017 100.97 101.53 97.64 97.74 19,079,796 -3.74(-3.69%)
Mar 01, 2017 102.47 103.05 99.83 101.49 12,778,157 +1.29(+1.29%)
Feb 28, 2017 103.47 103.87 99.50 100.19 15,827,034 -2.89(-2.81%)
Feb 27, 2017 100.90 103.69 100.27 103.09 18,108,340 +2.91(+2.91%)
Feb 24, 2017 95.84 100.71 94.49 100.17 26,078,402 +0.96(+0.97%)
Feb 23, 2017 104.16 105.04 98.42 99.22 40,189,528 -10.14(-9.27%)
Feb 22, 2017 110.01 110.38 108.59 109.36 10,909,992 -0.17(-0.15%)
Feb 21, 2017 106.72 109.68 106.71 109.52 13,986,106 +3.79(+3.58%)
Feb 17, 2017 105.74 105.74 105.74 0 -0.02(-0.02%)
Feb 16, 2017 107.87 107.92 104.19 105.76 16,402,056 -1.73(-1.61%)
Feb 15, 2017 107.38 108.27 106.26 107.48 9,449,520 +0.22(+0.20%)
Feb 14, 2017 106.49 108.62 104.81 107.27 21,561,852 +0.39(+0.37%)
Feb 13, 2017 111.81 112.39 106.69 106.87 29,897,250 -5.17(-4.61%)
Feb 10, 2017 118.26 119.02 111.03 112.04 41,860,436 -2.72(-2.37%)
Feb 09, 2017 117.20 117.40 113.99 114.76 20,985,400 -2.20(-1.88%)
Feb 08, 2017 116.75 117.65 114.76 116.96 11,388,853 -0.51(-0.44%)
Feb 07, 2017 117.05 119.24 116.35 117.47 18,903,116 +1.80(+1.55%)
Feb 06, 2017 112.41 115.69 112.41 115.68 12,838,955 +2.89(+2.56%)
Feb 03, 2017 113.84 114.29 112.31 112.79 9,450,270 -1.00(-0.88%)
Feb 02, 2017 111.72 114.13 110.50 113.78 12,242,806 +1.42(+1.26%)
Feb 01, 2017 109.04 112.53 108.33 112.36 14,932,443 +4.70(+4.37%)
Jan 31, 2017 107.43 108.52 106.69 107.66 9,188,186 -0.83(-0.76%)
Jan 30, 2017 109.38 109.46 106.41 108.49 12,573,244 -1.73(-1.57%)
Jan 27, 2017 108.40 110.33 107.33 110.21 11,966,618 +2.09(+1.93%)
Jan 26, 2017 106.40 108.42 105.25 108.12 11,627,713 +1.83(+1.73%)
Jan 25, 2017 107.53 107.78 104.85 106.29 13,261,840 +0.45(+0.43%)
Jan 24, 2017 104.03 106.08 103.44 105.83 10,833,544 +2.21(+2.13%)
Jan 23, 2017 102.35 104.42 102.26 103.63 9,376,661 +1.06(+1.04%)
Jan 20, 2017 104.60 105.31 101.68 102.56 12,474,318 -1.13(-1.09%)
Jan 19, 2017 101.63 104.98 101.55 103.69 16,337,760 +2.18(+2.15%)
Jan 18, 2017 98.84 101.79 97.73 101.52 16,577,685 +1.81(+1.82%)
Jan 17, 2017 101.56 101.76 99.17 99.70 14,715,715 -2.29(-2.24%)
Jan 13, 2017 101.99 101.99 101.99 0 -0.01(-0.01%)
Jan 12, 2017 102.78 103.24 100.20 102.00 15,851,656 -1.70(-1.64%)
Jan 11, 2017 104.52 104.72 102.70 103.69 13,317,001 -1.29(-1.23%)
Jan 10, 2017 106.31 107.64 104.16 104.99 22,315,938 -0.80(-0.76%)
Jan 09, 2017 102.06 106.50 102.06 105.79 23,212,006 +4.12(+4.05%)
Jan 06, 2017 101.42 102.80 99.79 101.66 20,862,014 +1.34(+1.34%)
Jan 05, 2017 103.07 104.35 99.64 100.32 24,941,962 -2.61(-2.54%)
Jan 04, 2017 101.96 104.03 100.12 102.94 30,381,154 +2.35(+2.33%)
Jan 03, 2017 102.95 104.89 98.00 100.59 38,051,936 -4.66(-4.43%)
Dec 30, 2016 105.25 105.25 105.25 0 -4.62(-4.21%)
Dec 29, 2016 103.44 109.94 101.37 109.88 55,036,528 +2.15(+2.00%)
Dec 28, 2016 117.93 118.26 107.18 107.73 58,088,904 -7.96(-6.88%)
Dec 27, 2016 110.50 115.72 109.67 115.69 30,212,374 +7.44(+6.87%)
Dec 23, 2016 108.25 108.25 108.25 0 +2.63(+2.49%)
Dec 22, 2016 105.33 107.35 105.05 105.62 18,212,904 +1.26(+1.21%)
Dec 21, 2016 104.17 104.47 102.27 104.36 14,598,874 +0.65(+0.63%)
Dec 20, 2016 103.12 104.65 102.67 103.70 21,486,236 +3.49(+3.48%)
Dec 19, 2016 98.31 101.02 97.62 100.21 18,870,950 +1.20(+1.21%)
Dec 16, 2016 98.44 99.30 96.36 99.01 27,622,958 +1.68(+1.72%)
Dec 15, 2016 95.55 98.55 95.25 97.33 18,921,860 +2.23(+2.34%)
Dec 14, 2016 91.25 95.76 90.29 95.11 24,929,508 +5.21(+5.79%)
Dec 13, 2016 88.84 91.00 88.80 89.90 9,791,470 +1.56(+1.76%)
Dec 12, 2016 88.60 88.70 86.33 88.34 15,236,272 -2.20(-2.43%)
Dec 09, 2016 92.89 92.96 89.45 90.54 9,692,815 -1.64(-1.78%)
Dec 08, 2016 93.86 95.27 91.76 92.18 9,668,418 -1.57(-1.67%)
Dec 07, 2016 91.55 93.97 90.82 93.75 12,183,370 +1.66(+1.80%)
Dec 06, 2016 90.93 92.42 90.29 92.09 12,644,019 +1.49(+1.64%)
Dec 05, 2016 88.74 91.32 87.76 90.60 15,266,109 +3.38(+3.88%)
Dec 02, 2016 85.05 87.56 83.93 87.22 12,126,212 +0.80(+0.92%)
Dec 01, 2016 90.82 90.89 83.60 86.42 26,244,136 -4.50(-4.95%)
Nov 30, 2016 92.30 92.85 90.82 90.92 11,161,903 -1.04(-1.13%)
Nov 29, 2016 92.69 93.12 91.24 91.95 11,263,108 -0.85(-0.91%)
Nov 28, 2016 92.56 93.42 92.31 92.80 7,062,192 -0.05(-0.05%)
Nov 25, 2016 93.10 93.78 92.11 92.85 4,958,142 +0.19(+0.20%)
Nov 23, 2016 92.66 92.66 92.66 0 +0.45(+0.49%)
Nov 22, 2016 91.86 92.30 90.96 92.21 8,382,476 +0.66(+0.72%)
Nov 21, 2016 92.64 92.90 90.98 91.55 11,077,584 -0.37(-0.41%)
Nov 18, 2016 90.97 92.88 90.39 91.92 14,626,807 +0.95(+1.05%)
Nov 17, 2016 90.89 93.33 89.25 90.97 21,140,946 +0.75(+0.83%)
Nov 16, 2016 85.99 91.13 85.03 90.22 25,080,444 +5.36(+6.31%)
Nov 15, 2016 82.99 86.10 82.64 84.86 15,841,237 +2.51(+3.05%)
Nov 14, 2016 86.73 86.83 82.33 82.35 34,235,328 -4.26(-4.92%)
Nov 11, 2016 78.29 87.40 77.29 86.61 55,234,448 +19.89(+29.81%)
Nov 10, 2016 70.39 70.40 67.44 66.73 21,367,736 -2.16(-3.13%)
Nov 09, 2016 68.16 69.81 67.68 68.88 11,587,984 -1.18(-1.69%)
Nov 08, 2016 70.44 70.66 69.41 70.06 10,899,739 -0.11(-0.15%)
Nov 07, 2016 68.48 70.62 68.43 70.17 12,378,503 +3.64(+5.48%)
Nov 04, 2016 66.47 67.67 65.55 66.53 8,348,081 -0.38(-0.57%)
Nov 03, 2016 68.02 68.08 65.61 66.91 7,862,708 -0.79(-1.16%)
Nov 02, 2016 68.51 69.43 67.58 67.70 7,509,576 -0.29(-0.42%)
Nov 01, 2016 70.32 70.70 67.24 67.99 12,012,748 -2.08(-2.97%)
Oct 31, 2016 69.70 70.52 69.66 70.06 6,408,432 +0.59(+0.85%)
Oct 28, 2016 69.93 70.99 69.35 69.47 7,385,132 -0.12(-0.17%)
Oct 27, 2016 71.59 71.73 69.30 69.59 9,868,136 -1.46(-2.05%)
Oct 26, 2016 70.17 71.83 70.10 71.05 8,474,673 +0.29(+0.40%)
Oct 25, 2016 69.50 71.19 69.17 70.76 10,090,350 +1.14(+1.64%)
Oct 24, 2016 66.95 69.70 66.94 69.62 8,626,986 +3.12(+4.69%)
Oct 21, 2016 66.45 66.62 65.87 66.50 7,096,974 -0.19(-0.28%)
Oct 20, 2016 66.21 66.90 65.28 66.69 7,923,646 +1.24(+1.90%)
Oct 19, 2016 65.14 65.75 64.81 65.45 5,054,307 -0.14(-0.21%)
Oct 18, 2016 65.50 65.96 65.23 65.58 6,839,121 +0.98(+1.52%)
Oct 17, 2016 64.96 65.57 64.51 64.60 4,958,520 -0.37(-0.58%)
Oct 14, 2016 65.13 65.57 64.59 64.97 8,395,168 +0.63(+0.98%)
Oct 13, 2016 64.64 64.79 62.72 64.34 9,904,837 -1.06(-1.63%)
Oct 12, 2016 64.85 65.75 64.30 65.41 10,662,234 +0.30(+0.45%)
Oct 11, 2016 65.85 65.95 64.61 65.11 9,865,380 -0.95(-1.45%)
Oct 10, 2016 66.16 66.52 65.45 66.07 7,307,576 +0.25(+0.37%)
Oct 07, 2016 66.75 66.92 65.63 65.82 7,268,463 -0.48(-0.73%)
Oct 06, 2016 66.37 66.79 65.24 66.30 9,139,855 -0.88(-1.30%)
Oct 05, 2016 67.82 68.51 66.97 67.18 7,751,794 -0.07(-0.10%)
Oct 04, 2016 67.49 68.63 66.75 67.25 7,149,296 -0.15(-0.22%)
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.