Skip to main content

NVIDIA Corp (NQ: NVDA )

169.23 +12.84 (+8.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 219.91 228.37 212.78 228.19 54,439,432 +8.95(+4.08%)
Jan 27, 2022 235.46 239.73 216.55 219.24 57,317,720 -8.27(-3.64%)
Jan 26, 2022 232.18 240.34 222.79 227.51 75,516,944 +4.48(+2.01%)
Jan 25, 2022 225.25 229.22 219.79 223.03 66,163,736 -10.47(-4.48%)
Jan 24, 2022 223.09 233.58 208.69 233.50 91,793,496 -0.02(-0.01%)
Jan 21, 2022 234.85 248.00 232.41 233.52 71,965,280 -7.75(-3.21%)
Jan 20, 2022 252.80 255.55 240.72 241.27 43,351,700 -9.16(-3.66%)
Jan 19, 2022 260.55 265.18 250.29 250.44 48,719,872 -8.35(-3.23%)
Jan 18, 2022 262.36 266.13 257.52 258.79 42,470,236 -3.47(-1.32%)
Jan 14, 2022 262.25 0 -3.25(-1.22%)
Jan 13, 2022 283.52 283.83 264.73 265.50 54,401,108 -14.23(-5.09%)
Jan 12, 2022 280.41 285.68 275.82 279.73 38,310,644 +1.82(+0.65%)
Jan 11, 2022 272.98 280.39 268.14 277.91 40,374,316 +4.17(+1.52%)
Jan 10, 2022 265.56 274.43 256.20 273.74 59,413,552 +1.53(+0.56%)
Jan 07, 2022 281.15 283.95 270.32 272.21 41,032,576 -9.30(-3.30%)
Jan 06, 2022 276.14 283.71 270.40 281.52 45,404,068 +5.74(+2.08%)
Jan 05, 2022 289.22 293.88 275.07 275.78 49,693,668 -16.84(-5.76%)
Jan 04, 2022 302.49 304.39 283.23 292.63 52,676,368 -8.30(-2.76%)
Jan 03, 2022 297.87 306.82 297.60 300.93 39,190,956 +7.09(+2.41%)
Dec 31, 2021 296.46 301.89 293.03 293.83 26,677,914 -1.75(-0.59%)
Dec 30, 2021 297.99 304.25 295.12 295.58 30,801,588 -4.15(-1.38%)
Dec 29, 2021 302.45 305.19 293.39 299.73 34,268,948 -3.21(-1.06%)
Dec 28, 2021 312.83 313.01 299.84 302.94 42,003,184 -6.22(-2.01%)
Dec 27, 2021 296.32 310.57 296.12 309.16 40,337,388 +13.04(+4.40%)
Dec 23, 2021 297.27 300.31 293.73 296.12 34,334,464 +2.40(+0.82%)
Dec 22, 2021 288.64 295.27 284.22 293.73 40,086,992 +3.14(+1.08%)
Dec 21, 2021 283.48 290.93 273.75 290.59 52,362,556 +13.66(+4.93%)
Dec 20, 2021 272.80 281.18 269.74 276.93 46,360,436 -0.82(-0.29%)
Dec 17, 2021 279.59 288.95 277.34 277.75 71,729,248 -5.86(-2.06%)
Dec 16, 2021 311.23 311.31 280.67 283.61 70,632,896 -20.70(-6.80%)
Dec 15, 2021 283.74 304.71 278.12 304.31 69,677,264 +21.20(+7.49%)
Dec 14, 2021 276.73 286.51 272.25 283.11 66,697,936 +1.76(+0.62%)
Dec 13, 2021 302.21 302.66 280.90 281.35 59,632,696 -20.35(-6.75%)
Dec 10, 2021 311.21 312.76 298.33 301.70 48,928,216 -2.92(-0.96%)
Dec 09, 2021 317.04 321.75 304.00 304.62 48,830,988 -13.35(-4.20%)
Dec 08, 2021 319.69 322.60 313.92 317.96 47,529,216 +8.25(+2.66%)
Dec 07, 2021 309.28 324.19 306.81 309.71 59,158,352 +9.62(+3.21%)
Dec 06, 2021 298.52 302.13 280.12 300.09 65,900,208 -6.55(-2.14%)
Dec 03, 2021 319.70 320.99 301.02 306.64 54,483,400 -14.32(-4.46%)
Dec 02, 2021 311.85 324.48 309.96 320.96 47,172,392 +6.90(+2.20%)
Dec 01, 2021 331.88 332.58 313.51 314.06 48,489,652 -12.36(-3.79%)
Nov 30, 2021 331.34 333.18 318.30 326.42 62,159,964 -6.99(-2.10%)
Nov 29, 2021 323.32 333.77 323.32 333.41 45,755,444 +15.41(+4.84%)
Nov 26, 2021 325.66 326.75 313.17 318.00 28,337,112 -8.39(-2.57%)
Nov 24, 2021 314.28 328.20 308.95 326.39 43,562,248 +72.09(+28.35%)
Nov 23, 2021 315.02 323.26 197.19 254.31 53,210,572 -80.44(-24.03%)
Nov 22, 2021 334.82 346.10 318.66 334.75 75,376,536 +7.36(+2.25%)
Nov 19, 2021 322.09 330.53 318.71 327.38 53,443,128 +10.97(+3.47%)
Nov 18, 2021 323.33 327.25 315.74 316.42 78,151,120 +24.11(+8.25%)
Nov 17, 2021 303.86 304.52 287.70 292.30 42,447,744 -9.41(-3.12%)
Nov 16, 2021 297.28 303.58 296.75 301.71 26,316,484 +1.78(+0.59%)
Nov 15, 2021 305.20 306.08 292.16 299.93 38,440,840 -3.65(-1.20%)
Nov 12, 2021 299.78 306.48 295.99 303.58 41,349,120 +0.00(+0.00%)
Nov 11, 2021 304.36 305.58 297.46 303.58 33,090,136 +1.90(+0.63%)
Nov 10, 2021 293.25 301.68 63,541,444 -4.56(-1.49%)
Nov 09, 2021 322.48 322.76 299.32 306.25 64,591,476 -1.47(-0.48%)
Nov 08, 2021 301.17 310.67 298.75 307.71 50,253,200 +10.51(+3.54%)
Nov 05, 2021 301.55 313.67 293.79 297.21 85,216,048 -9.47(-3.09%)
Nov 04, 2021 272.00 313.32 270.89 306.68 115,424,584 +40.98(+15.42%)
Nov 03, 2021 266.42 267.56 262.07 265.70 23,986,948 +1.97(+0.75%)
Nov 02, 2021 257.95 266.50 257.73 263.73 29,423,528 +5.73(+2.22%)
Nov 01, 2021 256.22 258.67 254.85 258.00 26,589,490 +2.60(+1.02%)
Oct 29, 2021 249.75 256.82 249.74 255.40 29,283,300 +6.25(+2.51%)
Oct 28, 2021 248.52 249.24 249.15 23,422,312 +4.89(+2.00%)
Oct 27, 2021 244.48 250.63 242.56 244.25 24,604,876 -2.66(-1.08%)
Oct 26, 2021 239.64 246.91 48,618,932 +15.49(+6.70%)
Oct 25, 2021 229.49 233.30 231.41 23,023,902 +4.39(+1.94%)
Oct 22, 2021 227.99 225.37 227.02 24,964,864 +0.34(+0.15%)
Oct 21, 2021 220.74 226.87 220.60 226.68 18,762,002 +5.83(+2.64%)
Oct 20, 2021 222.80 224.09 219.59 220.85 14,636,766 -1.82(-0.82%)
Oct 19, 2021 222.53 223.55 220.14 222.66 16,156,232 +0.68(+0.31%)
Oct 18, 2021 217.26 222.67 216.21 221.99 18,954,202 +3.60(+1.65%)
Oct 15, 2021 217.87 219.08 216.39 218.39 22,723,962 +1.16(+0.53%)
Oct 14, 2021 212.66 217.32 211.00 217.23 24,360,458 +8.06(+3.85%)
Oct 13, 2021 208.96 209.68 206.91 209.17 18,169,528 +2.68(+1.30%)
Oct 12, 2021 208.05 210.35 205.06 206.49 16,213,984 -0.24(-0.12%)
Oct 11, 2021 205.53 210.33 204.89 206.73 16,338,319 -1.36(-0.65%)
Oct 08, 2021 210.79 211.84 207.53 208.09 15,141,928 -2.44(-1.16%)
Oct 07, 2021 210.70 213.00 209.50 210.53 25,678,172 +3.75(+1.81%)
Oct 06, 2021 200.99 206.98 200.79 206.78 29,728,764 +2.49(+1.22%)
Oct 05, 2021 199.29 206.26 198.33 204.29 27,942,342 +7.18(+3.64%)
Oct 04, 2021 204.82 205.20 195.34 197.11 34,551,184 -10.09(-4.87%)
Oct 01, 2021 207.28 208.37 201.82 207.20 24,123,388 +0.26(+0.13%)
Sep 30, 2021 207.46 210.44 206.66 206.94 22,118,982 +1.99(+0.97%)
Sep 29, 2021 209.18 209.95 204.45 204.95 21,836,608 -1.82(-0.88%)
Sep 28, 2021 211.91 213.96 206.29 206.77 34,303,968 -9.56(-4.42%)
Sep 27, 2021 216.87 217.76 213.03 216.33 24,532,460 -4.25(-1.92%)
Sep 24, 2021 220.47 221.26 218.38 220.58 21,788,744 -4.00(-1.78%)
Sep 23, 2021 221.17 225.11 218.67 224.58 24,866,006 +5.40(+2.47%)
Sep 22, 2021 213.42 219.37 211.74 219.18 26,876,728 +6.94(+3.27%)
Sep 21, 2021 213.93 214.02 209.28 212.24 20,480,398 +1.33(+0.63%)
Sep 20, 2021 211.24 214.10 206.40 210.91 34,929,864 -7.86(-3.59%)
Sep 17, 2021 222.76 222.97 218.07 218.77 29,481,436 -3.42(-1.54%)
Sep 16, 2021 221.60 222.53 219.04 222.19 15,614,802 -0.99(-0.44%)
Sep 15, 2021 222.85 223.43 219.43 223.17 16,667,394 +0.89(+0.40%)
Sep 14, 2021 222.51 223.86 220.63 222.28 19,991,686 +1.00(+0.45%)
Sep 13, 2021 226.60 229.40 218.35 221.29 29,771,704 -3.26(-1.45%)
Sep 10, 2021 223.24 226.02 222.47 224.54 24,879,402 +3.01(+1.36%)
Sep 09, 2021 222.88 225.14 221.08 221.54 19,699,796 -1.61(-0.72%)
Sep 08, 2021 224.89 225.85 219.54 223.14 25,451,500 -3.20(-1.41%)
Sep 07, 2021 228.09 228.75 224.99 226.34 19,800,676 -1.85(-0.81%)
Sep 03, 2021 223.01 229.62 221.76 228.19 28,112,902 +4.47(+2.00%)
Sep 02, 2021 224.94 225.69 222.71 223.72 18,815,676 -0.45(-0.20%)
Sep 01, 2021 224.61 226.73 223.33 224.17 20,187,690 +0.56(+0.25%)
Aug 31, 2021 226.71 226.71 220.97 223.61 26,002,946 -2.99(-1.32%)
Aug 30, 2021 228.02 230.15 225.23 226.60 26,308,282 +0.51(+0.23%)
Aug 27, 2021 221.57 226.94 221.40 226.09 30,509,828 +5.68(+2.58%)
Aug 26, 2021 221.73 223.12 217.63 220.41 23,785,732 -1.45(-0.65%)
Aug 25, 2021 217.10 224.42 216.98 221.86 34,797,456 +4.19(+1.93%)
Aug 24, 2021 217.26 219.32 215.09 217.66 29,717,768 -1.65(-0.75%)
Aug 23, 2021 209.45 219.70 209.24 219.31 57,606,660 +11.41(+5.49%)
Aug 20, 2021 199.66 208.39 199.08 207.90 67,657,992 +10.17(+5.14%)
Aug 19, 2021 194.70 204.70 187.39 197.74 76,717,848 +7.57(+3.98%)
Aug 18, 2021 194.76 196.09 189.77 190.16 28,528,122 -4.17(-2.14%)
Aug 17, 2021 196.61 197.46 192.43 194.33 20,467,150 -4.98(-2.50%)
Aug 16, 2021 201.10 202.62 194.29 199.31 21,129,862 -2.32(-1.15%)
Aug 13, 2021 198.81 201.89 198.26 201.63 18,329,024 +2.86(+1.44%)
Aug 12, 2021 198.46 200.04 195.96 198.78 15,192,702 +2.03(+1.03%)
Aug 11, 2021 200.18 200.24 194.06 196.75 18,607,458 -2.37(-1.19%)
Aug 10, 2021 202.97 204.05 198.10 199.11 17,938,524 -3.59(-1.77%)
Aug 09, 2021 204.21 204.83 201.18 202.70 14,658,039 -0.71(-0.35%)
Aug 06, 2021 204.99 205.45 201.85 203.41 17,878,242 -2.71(-1.31%)
Aug 05, 2021 204.75 207.07 203.17 206.12 21,149,978 +3.63(+1.79%)
Aug 04, 2021 199.65 202.93 198.04 202.49 23,145,842 +4.58(+2.32%)
Aug 03, 2021 197.16 201.97 191.96 197.91 30,194,580 +0.65(+0.33%)
Aug 02, 2021 196.76 199.36 193.37 197.26 21,761,710 +2.51(+1.29%)
Jul 30, 2021 193.94 196.06 192.39 194.75 18,372,468 -1.63(-0.83%)
Jul 29, 2021 194.95 198.28 193.04 196.38 19,070,616 +1.59(+0.82%)
Jul 28, 2021 192.95 196.22 189.72 194.79 20,227,650 +2.95(+1.54%)
Jul 27, 2021 192.41 195.98 187.18 191.84 24,896,270 -0.86(-0.45%)
Jul 26, 2021 192.87 194.18 188.91 192.70 20,406,794 -2.64(-1.35%)
Jul 23, 2021 196.32 196.76 192.26 195.34 19,591,554 -0.36(-0.18%)
Jul 22, 2021 196.18 198.60 192.52 195.70 32,403,580 +1.84(+0.95%)
Jul 21, 2021 188.59 195.03 187.19 193.86 37,212,480 +7.97(+4.29%)
Jul 20, 2021 187.07 188.15 181.42 185.89 43,499,388 -564.37(-75.22%)
Jul 19, 2021 715.73 760.74 713.74 750.26 18,728,448 +24.72(+3.41%)
Jul 16, 2021 760.28 765.34 722.03 725.54 17,227,126 -32.17(-4.25%)
Jul 15, 2021 791.49 792.90 753.41 757.72 13,768,503 -34.97(-4.41%)
Jul 14, 2021 813.31 815.70 789.14 792.68 9,510,005 -16.04(-1.98%)
Jul 13, 2021 815.01 817.44 803.57 808.72 7,271,365 -10.77(-1.31%)
Jul 12, 2021 808.60 820.30 806.51 819.49 8,053,096 +18.47(+2.31%)
Jul 09, 2021 797.52 802.22 789.20 801.02 7,424,971 +5.89(+0.74%)
Jul 08, 2021 793.28 804.33 787.06 795.13 12,593,956 -18.74(-2.30%)
Jul 07, 2021 833.11 833.56 812.28 813.87 10,467,107 -13.05(-1.58%)
Jul 06, 2021 828.48 832.65 813.01 826.92 11,174,996 +8.45(+1.03%)
Jul 02, 2021 816.59 819.20 810.51 818.47 8,595,521 +10.99(+1.36%)
Jul 01, 2021 804.01 817.23 799.77 807.48 12,013,543 +8.37(+1.05%)
Jun 30, 2021 798.98 805.51 793.57 799.11 8,169,423 -0.97(-0.12%)
Jun 29, 2021 794.32 802.96 785.31 800.08 9,189,553 +1.67(+0.21%)
Jun 28, 2021 773.50 802.16 771.81 798.41 12,392,587 +38.11(+5.01%)
Jun 25, 2021 770.27 772.87 754.84 760.30 6,967,737 -6.97(-0.91%)
Jun 24, 2021 768.16 775.84 762.59 767.27 8,028,168 +5.92(+0.78%)
Jun 23, 2021 759.37 765.06 755.38 761.35 8,307,149 +6.81(+0.90%)
Jun 22, 2021 737.95 757.62 734.53 754.54 14,512,609 +18.36(+2.49%)
Jun 21, 2021 736.50 740.55 712.03 736.18 16,821,544 -8.45(-1.13%)
Jun 18, 2021 750.43 774.04 742.44 744.63 24,251,490 -0.74(-0.10%)
Jun 17, 2021 710.10 752.47 709.38 745.37 20,215,868 +33.84(+4.76%)
Jun 16, 2021 710.75 717.30 702.51 711.53 7,679,746 +0.87(+0.12%)
Jun 15, 2021 715.72 719.76 708.24 710.66 6,077,129 -9.20(-1.28%)
Jun 14, 2021 715.36 720.69 705.64 719.86 8,042,506 +7.73(+1.09%)
Jun 11, 2021 698.32 716.68 696.89 712.13 10,420,536 +15.99(+2.30%)
Jun 10, 2021 693.14 698.82 686.19 696.14 7,200,745 +2.67(+0.38%)
Jun 09, 2021 699.77 702.13 689.38 693.47 9,550,105 -3.79(-0.54%)
Jun 08, 2021 700.07 703.83 689.03 697.26 8,100,193 -6.47(-0.92%)
Jun 07, 2021 701.82 711.46 686.71 703.73 14,428,000 +1.63(+0.23%)
Jun 04, 2021 683.50 705.41 682.82 702.10 15,450,819 +24.30(+3.59%)
Jun 03, 2021 667.05 689.35 662.35 677.80 14,514,172 +7.65(+1.14%)
Jun 02, 2021 649.14 675.77 648.47 670.15 14,864,910 +20.52(+3.16%)
Jun 01, 2021 649.85 654.57 635.20 649.63 11,824,582 +0.80(+0.12%)
May 28, 2021 619.13 650.15 619.13 648.83 16,152,232 +30.22(+4.88%)
May 27, 2021 627.07 629.08 617.50 618.62 14,545,473 -8.47(-1.35%)
May 26, 2021 628.45 630.83 622.54 627.08 9,230,515 +2.09(+0.33%)
May 25, 2021 629.72 631.82 618.39 625.00 10,884,246 +1.43(+0.23%)
May 24, 2021 607.61 628.88 606.15 623.57 13,869,937 +24.77(+4.14%)
May 21, 2021 605.66 607.99 593.91 598.79 16,850,598 +15.15(+2.60%)
May 20, 2021 571.26 586.49 569.99 583.65 8,043,303 +21.84(+3.89%)
May 19, 2021 541.87 562.36 540.94 561.81 8,607,341 +2.00(+0.36%)
May 18, 2021 569.85 575.33 559.34 559.81 4,653,843 -5.98(-1.06%)
May 17, 2021 565.45 565.94 553.33 565.79 5,429,093 -3.09(-0.54%)
May 14, 2021 554.79 572.29 549.14 568.89 6,475,335 +23.08(+4.23%)
May 13, 2021 560.53 562.41 537.57 545.81 7,150,066 -3.72(-0.68%)
May 12, 2021 559.56 569.58 547.57 549.54 7,589,495 -21.88(-3.83%)
May 11, 2021 552.19 573.35 549.20 571.41 7,148,861 +1.62(+0.28%)
May 10, 2021 590.63 591.37 569.21 569.80 6,727,636 -21.83(-3.69%)
May 07, 2021 591.46 597.96 586.01 591.62 5,742,215 +11.55(+1.99%)
May 06, 2021 578.96 582.00 567.89 580.07 4,835,809 +2.58(+0.45%)
May 05, 2021 587.50 591.67 574.66 577.50 7,308,861 +4.28(+0.75%)
May 04, 2021 584.63 584.64 559.59 573.21 10,141,837 -19.39(-3.27%)
May 03, 2021 604.12 608.98 590.64 592.60 5,101,495 -6.90(-1.15%)
Apr 30, 2021 606.09 613.70 599.00 599.50 5,055,087 -12.59(-2.06%)
Apr 29, 2021 615.10 616.56 601.98 612.09 4,334,493 +1.92(+0.31%)
Apr 28, 2021 613.68 620.38 607.73 610.18 5,240,348 -4.19(-0.68%)
Apr 27, 2021 622.23 625.90 613.28 614.37 4,118,849 -3.84(-0.62%)
Apr 26, 2021 606.51 618.25 604.12 618.22 4,950,265 +8.50(+1.39%)
Apr 23, 2021 596.50 612.50 595.14 609.72 5,702,634 +16.58(+2.79%)
Apr 22, 2021 614.10 616.64 590.48 593.14 6,948,254 -20.38(-3.32%)
Apr 21, 2021 603.87 613.60 603.21 613.52 5,421,979 +7.56(+1.25%)
Apr 20, 2021 612.03 618.97 597.64 605.96 8,359,748 -7.61(-1.24%)
Apr 19, 2021 620.55 631.38 608.43 613.57 10,120,596 -22.00(-3.46%)
Apr 16, 2021 641.18 645.68 633.68 635.57 8,392,365 -8.98(-1.39%)
Apr 15, 2021 625.58 647.62 624.35 644.55 14,973,872 +34.36(+5.63%)
Apr 14, 2021 624.09 627.90 608.21 610.19 9,645,958 -16.08(-2.57%)
Apr 13, 2021 608.37 627.08 604.15 626.26 16,916,580 +18.79(+3.09%)
Apr 12, 2021 570.75 613.20 564.74 607.47 21,738,370 +32.31(+5.62%)
Apr 09, 2021 567.73 575.48 566.17 575.16 4,886,341 +3.32(+0.58%)
Apr 08, 2021 569.28 578.01 569.13 571.84 6,112,313 +6.93(+1.23%)
Apr 07, 2021 554.42 568.91 547.66 564.91 6,286,038 +11.26(+2.03%)
Apr 06, 2021 559.17 561.34 550.13 553.65 4,794,697 -5.03(-0.90%)
Apr 05, 2021 553.89 559.74 548.52 558.68 6,393,289 +7.02(+1.27%)
Apr 01, 2021 542.10 553.99 539.66 551.66 7,718,079 +18.51(+3.47%)
Mar 31, 2021 519.86 538.03 518.54 533.15 7,876,384 +19.03(+3.70%)
Mar 30, 2021 512.93 518.25 507.46 514.12 5,009,489 -3.05(-0.59%)
Mar 29, 2021 512.06 521.74 507.26 517.17 6,846,684 +4.35(+0.85%)
Mar 26, 2021 501.45 513.50 494.22 512.82 9,112,517 +12.14(+2.43%)
Mar 25, 2021 499.25 507.85 490.16 500.68 7,381,860 -4.30(-0.85%)
Mar 24, 2021 525.28 525.59 504.73 504.98 6,148,709 -17.09(-3.27%)
Mar 23, 2021 529.39 533.00 520.09 522.07 5,555,781 -4.61(-0.88%)
Mar 22, 2021 515.75 535.00 515.52 526.68 7,452,601 +13.60(+2.65%)
Mar 19, 2021 509.25 516.11 503.76 513.08 7,491,048 +4.92(+0.97%)
Mar 18, 2021 524.69 526.59 507.94 508.16 7,363,143 -24.71(-4.64%)
Mar 17, 2021 520.83 537.34 518.82 532.87 6,099,521 +2.00(+0.38%)
Mar 16, 2021 533.48 539.71 523.90 530.87 6,807,626 +3.99(+0.76%)
Mar 15, 2021 513.84 527.50 509.93 526.88 5,563,901 +13.39(+2.61%)
Mar 12, 2021 505.19 514.80 502.86 513.49 6,107,926 -5.49(-1.06%)
Mar 11, 2021 517.24 521.09 508.64 518.98 7,497,101 +20.98(+4.21%)
Mar 10, 2021 511.24 518.44 497.57 498.00 9,613,768 -2.08(-0.42%)
Mar 09, 2021 484.50 503.93 481.67 500.08 13,039,256 +37.19(+8.03%)
Mar 08, 2021 497.10 497.95 461.82 462.89 13,571,637 -34.67(-6.97%)
Mar 05, 2021 501.09 501.09 466.33 497.56 13,595,454 +3.64(+0.74%)
Mar 04, 2021 511.11 518.06 482.48 493.92 14,318,777 -17.35(-3.39%)
Mar 03, 2021 536.08 537.09 511.02 511.26 9,423,070 -24.02(-4.49%)
Mar 02, 2021 555.00 555.81 534.87 535.28 6,597,923 -17.39(-3.15%)
Mar 01, 2021 554.00 555.99 541.15 552.67 8,818,402 +5.08(+0.93%)
Feb 26, 2021 549.11 553.18 533.48 547.59 12,545,858 +16.25(+3.06%)
Feb 25, 2021 560.80 573.95 527.70 531.34 20,466,276 -47.57(-8.22%)
Feb 24, 2021 563.89 579.22 549.25 578.91 11,016,758 +14.25(+2.52%)
Feb 23, 2021 561.99 568.52 534.61 564.66 9,791,719 -8.53(-1.49%)
Feb 22, 2021 589.67 604.24 571.97 573.19 8,130,157 -22.79(-3.82%)
Feb 19, 2021 599.89 605.98 592.79 595.98 6,805,390 +3.89(+0.66%)
Feb 18, 2021 588.10 593.86 581.95 592.09 5,857,475 -3.07(-0.52%)
Feb 17, 2021 605.74 607.84 590.13 595.16 6,885,344 -16.94(-2.77%)
Feb 16, 2021 601.20 613.79 596.92 612.10 8,053,436 +14.73(+2.47%)
Feb 12, 2021 600.91 610.54 589.93 597.37 9,385,851 -11.56(-1.90%)
Feb 11, 2021 598.13 609.79 595.92 608.93 11,265,801 +19.42(+3.30%)
Feb 10, 2021 577.49 595.12 572.62 589.50 12,121,039 +20.00(+3.51%)
Feb 09, 2021 572.59 582.28 567.87 569.50 7,193,664 -7.01(-1.22%)
Feb 08, 2021 548.10 577.90 548.10 576.51 10,863,363 +33.85(+6.24%)
Feb 05, 2021 548.01 548.50 540.85 542.66 4,236,451 -2.92(-0.54%)
Feb 04, 2021 540.26 545.95 532.55 545.58 5,035,159 +5.34(+0.99%)
Feb 03, 2021 544.46 556.26 539.68 540.24 6,137,925 -1.05(-0.19%)
Feb 02, 2021 534.98 541.90 530.46 541.29 5,507,471 +12.77(+2.42%)
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.