Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

430.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 266.33 274.51 256.91 262.75 23,810,358 -1.98(-0.75%)
Mar 30, 2020 254.53 265.10 252.77 264.73 15,086,610 +12.82(+5.09%)
Mar 27, 2020 249.19 262.26 247.87 251.91 16,022,654 -4.50(-1.75%)
Mar 26, 2020 253.12 261.37 249.19 256.41 17,479,186 +11.58(+4.73%)
Mar 25, 2020 252.98 260.97 242.87 244.82 19,881,684 -3.55(-1.43%)
Mar 24, 2020 228.26 251.84 227.31 248.37 27,602,826 +36.37(+17.16%)
Mar 23, 2020 205.04 215.78 197.88 212.00 16,133,286 +6.92(+3.37%)
Mar 20, 2020 218.29 229.57 204.47 205.08 20,181,238 -7.20(-3.39%)
Mar 19, 2020 201.31 216.03 192.76 212.28 19,179,470 +10.12(+5.00%)
Mar 18, 2020 199.45 209.26 180.09 202.16 21,867,384 -14.40(-6.65%)
Mar 17, 2020 200.26 220.14 190.38 216.56 20,887,798 +8.21(+3.94%)
Mar 16, 2020 211.72 225.37 193.37 208.35 18,210,544 -31.71(-13.21%)
Mar 13, 2020 229.75 240.24 218.90 240.06 15,922,530 +24.45(+11.34%)
Mar 12, 2020 224.73 235.35 215.10 215.61 20,454,262 -30.06(-12.24%)
Mar 11, 2020 254.63 255.77 241.78 245.67 12,573,760 -14.56(-5.60%)
Mar 10, 2020 255.71 260.23 245.19 260.23 14,539,600 +15.59(+6.37%)
Mar 09, 2020 239.12 258.56 237.41 244.64 15,343,102 -20.53(-7.74%)
Mar 06, 2020 265.22 267.52 257.16 265.18 12,927,217 -7.23(-2.65%)
Mar 05, 2020 275.60 282.28 270.62 272.40 13,510,274 -11.18(-3.94%)
Mar 04, 2020 269.32 283.97 266.33 283.59 14,953,804 +18.56(+7.00%)
Mar 03, 2020 277.77 280.16 261.61 265.03 16,326,696 -10.51(-3.81%)
Mar 02, 2020 276.00 276.69 260.15 275.53 22,306,928 +6.34(+2.36%)
Feb 28, 2020 241.65 271.58 241.01 269.19 28,459,080 +17.41(+6.92%)
Feb 27, 2020 254.07 266.13 248.08 251.78 22,664,586 -14.84(-5.57%)
Feb 26, 2020 261.05 274.39 260.99 266.62 18,765,210 +5.58(+2.14%)
Feb 25, 2020 275.24 277.72 256.97 261.04 26,433,488 -11.19(-4.11%)
Feb 24, 2020 269.15 280.79 266.97 272.23 21,348,262 -20.71(-7.07%)
Feb 21, 2020 303.02 304.03 289.54 292.94 19,306,404 -14.57(-4.74%)
Feb 20, 2020 311.57 315.11 295.21 307.51 20,296,038 -5.98(-1.91%)
Feb 19, 2020 300.33 314.20 300.33 313.49 17,365,326 +18.06(+6.11%)
Feb 18, 2020 284.54 296.17 283.77 295.43 15,567,046 +6.75(+2.34%)
Feb 14, 2020 286.16 293.84 284.90 288.68 26,148,366 +18.94(+7.02%)
Feb 13, 2020 269.17 272.43 268.08 269.74 12,929,534 -1.75(-0.65%)
Feb 12, 2020 268.97 271.75 267.42 271.49 9,326,507 +4.63(+1.74%)
Feb 11, 2020 266.29 271.45 263.81 266.86 15,991,765 +4.90(+1.87%)
Feb 10, 2020 251.53 261.99 251.33 261.96 13,268,532 +11.34(+4.52%)
Feb 07, 2020 251.67 252.56 249.61 250.62 4,762,078 -2.64(-1.04%)
Feb 06, 2020 251.17 253.27 247.93 253.26 5,467,823 +3.47(+1.39%)
Feb 05, 2020 251.02 251.43 246.46 249.80 5,220,908 +3.62(+1.47%)
Feb 04, 2020 245.09 246.95 243.08 246.18 6,804,432 +6.77(+2.83%)
Feb 03, 2020 234.79 240.19 234.55 239.41 6,413,812 +3.88(+1.65%)
Jan 31, 2020 243.03 243.51 233.85 235.52 9,296,081 -9.34(-3.82%)
Jan 30, 2020 240.68 245.40 238.48 244.87 7,282,084 +0.12(+0.05%)
Jan 29, 2020 246.44 247.88 243.00 244.75 6,495,655 -2.27(-0.92%)
Jan 28, 2020 241.92 248.31 239.79 247.02 7,786,141 +7.94(+3.32%)
Jan 27, 2020 237.33 241.32 231.34 239.08 11,790,935 -10.44(-4.18%)
Jan 24, 2020 256.51 258.50 247.35 249.52 9,373,779 -2.37(-0.94%)
Jan 23, 2020 250.75 252.23 247.20 251.89 6,118,358 +2.80(+1.12%)
Jan 22, 2020 248.80 252.62 248.04 249.09 5,997,892 +2.10(+0.85%)
Jan 21, 2020 246.85 248.33 245.62 246.99 5,468,051 -1.34(-0.54%)
Jan 17, 2020 248.74 249.04 246.42 248.32 6,369,146 +0.35(+0.14%)
Jan 16, 2020 246.77 248.21 245.82 247.97 7,124,635 +3.35(+1.37%)
Jan 15, 2020 246.84 247.74 243.59 244.63 6,597,561 -1.70(-0.69%)
Jan 14, 2020 249.30 250.32 245.80 246.33 9,011,816 -4.68(-1.87%)
Jan 13, 2020 246.71 252.02 245.80 251.01 8,026,836 +7.63(+3.14%)
Jan 10, 2020 246.38 247.60 242.81 243.38 7,941,983 +1.30(+0.53%)
Jan 09, 2020 242.91 244.99 239.93 242.09 6,402,410 +2.63(+1.10%)
Jan 08, 2020 238.84 241.11 237.24 239.46 6,954,487 +0.45(+0.19%)
Jan 07, 2020 237.29 240.84 235.48 239.01 7,903,053 +2.88(+1.22%)
Jan 06, 2020 231.43 236.36 230.38 236.13 6,591,121 +0.97(+0.41%)
Jan 03, 2020 234.20 236.92 233.20 235.16 5,164,121 -3.83(-1.60%)
Jan 02, 2020 237.83 238.99 235.81 238.99 5,961,258 +4.59(+1.96%)
Dec 31, 2019 230.01 234.77 229.25 234.40 5,802,471 +2.97(+1.28%)
Dec 30, 2019 235.08 235.29 230.17 231.43 6,476,334 -4.53(-1.92%)
Dec 27, 2019 238.88 239.42 234.91 235.96 6,394,745 -2.31(-0.97%)
Dec 26, 2019 237.84 239.40 237.09 238.27 4,588,873 +0.57(+0.24%)
Dec 24, 2019 237.29 238.39 235.91 237.70 3,484,876 -0.20(-0.08%)
Dec 23, 2019 239.60 240.88 237.47 237.90 8,911,383 -0.55(-0.23%)
Dec 20, 2019 237.22 239.47 236.44 238.45 15,142,722 +3.89(+1.66%)
Dec 19, 2019 230.01 235.09 229.81 234.56 11,176,870 +5.93(+2.59%)
Dec 18, 2019 228.81 231.05 228.47 228.63 8,622,555 +1.22(+0.53%)
Dec 17, 2019 225.03 228.32 224.65 227.41 8,060,868 +3.13(+1.39%)
Dec 16, 2019 225.03 227.19 223.91 224.29 8,055,290 +1.16(+0.52%)
Dec 13, 2019 223.33 228.10 220.97 223.13 11,417,925 -0.08(-0.04%)
Dec 12, 2019 215.35 223.94 214.99 223.21 10,148,857 +6.70(+3.10%)
Dec 11, 2019 213.58 216.72 213.48 216.51 5,867,700 +3.35(+1.57%)
Dec 10, 2019 212.56 215.23 210.45 213.16 6,434,385 +1.80(+0.85%)
Dec 09, 2019 210.44 213.55 210.09 211.36 5,317,380 +0.00(+0.00%)
Dec 06, 2019 210.71 212.67 210.31 211.36 5,832,788 +3.42(+1.64%)
Dec 05, 2019 209.49 210.12 206.71 207.94 4,639,921 -0.68(-0.32%)
Dec 04, 2019 210.21 211.11 207.47 208.62 6,861,923 +1.75(+0.85%)
Dec 03, 2019 201.09 207.02 199.60 206.86 11,885,100 -1.58(-0.76%)
Dec 02, 2019 215.63 216.17 207.84 208.45 9,338,397 -7.46(-3.46%)
Nov 29, 2019 216.17 217.30 214.95 215.91 3,552,535 -1.49(-0.69%)
Nov 27, 2019 217.83 219.21 216.35 217.40 5,431,548 +0.94(+0.43%)
Nov 26, 2019 219.49 219.68 215.75 216.47 9,675,558 -3.73(-1.70%)
Nov 25, 2019 215.05 220.40 214.53 220.20 12,720,488 +10.27(+4.89%)
Nov 22, 2019 210.12 211.99 208.98 209.93 5,628,128 +0.71(+0.34%)
Nov 21, 2019 210.03 212.26 208.35 209.22 7,234,129 -1.00(-0.47%)
Nov 20, 2019 206.12 213.57 205.62 210.22 11,868,941 +3.18(+1.53%)
Nov 19, 2019 210.06 211.01 204.71 207.04 10,411,367 -4.27(-2.02%)
Nov 18, 2019 202.96 212.38 202.84 211.31 14,430,742 +8.05(+3.96%)
Nov 15, 2019 208.74 210.81 199.72 203.26 26,476,432 -5.57(-2.67%)
Nov 14, 2019 207.97 208.92 205.58 208.83 13,019,029 +1.21(+0.58%)
Nov 13, 2019 207.40 208.50 204.96 207.62 7,563,236 -1.03(-0.50%)
Nov 12, 2019 208.76 210.89 207.36 208.65 7,120,134 +1.42(+0.69%)
Nov 11, 2019 206.80 208.15 203.35 207.23 6,114,351 +0.40(+0.19%)
Nov 08, 2019 206.71 208.09 205.21 206.83 4,756,845 -0.56(-0.27%)
Nov 07, 2019 210.15 210.73 205.60 207.39 7,029,166 +0.71(+0.34%)
Nov 06, 2019 207.69 208.71 203.18 206.68 6,750,772 -1.97(-0.94%)
Nov 05, 2019 209.53 210.57 206.73 208.65 7,550,840 -0.89(-0.42%)
Nov 04, 2019 204.91 210.03 203.98 209.54 9,430,943 +7.87(+3.90%)
Nov 01, 2019 198.69 202.96 197.69 201.66 7,123,463 +1.56(+0.78%)
Oct 31, 2019 201.24 202.07 196.91 200.10 5,264,139 -1.97(-0.98%)
Oct 30, 2019 203.07 203.30 199.34 202.07 5,168,627 +0.08(+0.04%)
Oct 29, 2019 205.29 205.55 201.22 201.99 5,296,467 -3.85(-1.87%)
Oct 28, 2019 205.36 207.94 204.18 205.84 8,300,599 +2.24(+1.10%)
Oct 25, 2019 199.19 204.44 198.88 203.60 10,625,774 +7.64(+3.90%)
Oct 24, 2019 195.85 197.30 194.49 195.96 5,997,696 +1.76(+0.91%)
Oct 23, 2019 191.18 194.77 190.16 194.20 7,168,354 -0.52(-0.27%)
Oct 22, 2019 197.39 201.60 194.41 194.72 8,465,873 -0.40(-0.20%)
Oct 21, 2019 192.08 195.65 191.32 195.11 6,698,928 +5.50(+2.90%)
Oct 18, 2019 193.42 194.73 186.64 189.62 7,725,917 -3.78(-1.96%)
Oct 17, 2019 195.10 196.91 191.22 193.40 6,633,873 +0.08(+0.04%)
Oct 16, 2019 194.11 198.31 192.86 193.32 10,863,750 -2.15(-1.10%)
Oct 15, 2019 189.29 198.38 188.73 195.47 16,766,770 +9.80(+5.28%)
Oct 14, 2019 184.79 186.51 183.54 185.68 5,278,839 +0.54(+0.29%)
Oct 11, 2019 185.56 188.47 184.80 185.14 11,323,363 +2.95(+1.62%)
Oct 10, 2019 179.79 184.23 179.59 182.19 8,221,226 +2.31(+1.28%)
Oct 09, 2019 179.50 181.87 178.34 179.88 7,710,374 +3.46(+1.96%)
Oct 08, 2019 179.81 179.81 175.69 176.42 11,274,963 -7.07(-3.85%)
Oct 07, 2019 183.74 187.48 183.39 183.49 12,257,993 +2.35(+1.30%)
Oct 04, 2019 180.57 182.31 177.96 181.14 6,729,764 +0.66(+0.36%)
Oct 03, 2019 172.43 180.73 171.21 180.48 11,617,625 +8.23(+4.78%)
Oct 02, 2019 172.33 172.81 169.35 172.25 7,420,857 -0.96(-0.55%)
Oct 01, 2019 174.20 180.17 173.01 173.21 9,224,943 -0.07(-0.04%)
Sep 30, 2019 171.35 173.68 170.76 173.27 4,850,011 +2.30(+1.34%)
Sep 27, 2019 174.86 176.89 168.55 170.97 9,190,915 -5.55(-3.15%)
Sep 26, 2019 177.03 177.38 174.49 176.53 5,968,630 -0.94(-0.53%)
Sep 25, 2019 171.72 178.20 169.93 177.47 7,858,772 +5.72(+3.33%)
Sep 24, 2019 175.29 176.48 170.32 171.74 8,055,056 -2.30(-1.32%)
Sep 23, 2019 171.91 175.86 171.76 174.04 6,416,511 +2.14(+1.24%)
Sep 20, 2019 176.09 177.04 171.49 171.90 8,972,215 -4.23(-2.40%)
Sep 19, 2019 179.40 180.13 175.70 176.13 6,433,445 -3.03(-1.69%)
Sep 18, 2019 179.96 180.59 175.69 179.16 6,628,653 -1.08(-0.60%)
Sep 17, 2019 179.66 180.41 177.79 180.24 5,736,926 +0.86(+0.48%)
Sep 16, 2019 178.10 180.77 177.68 179.39 5,820,577 -1.72(-0.95%)
Sep 13, 2019 180.76 182.24 179.36 181.11 8,151,965 -2.32(-1.26%)
Sep 12, 2019 185.35 187.54 183.11 183.43 8,218,148 -0.06(-0.03%)
Sep 11, 2019 182.93 185.42 181.76 183.49 9,054,204 +1.14(+0.63%)
Sep 10, 2019 178.36 183.41 177.97 182.34 8,857,019 +2.67(+1.48%)
Sep 09, 2019 179.08 183.14 179.02 179.68 10,479,673 +1.84(+1.04%)
Sep 06, 2019 177.98 180.26 176.31 177.83 9,467,680 -1.09(-0.61%)
Sep 05, 2019 172.08 179.17 172.01 178.92 17,480,380 +10.93(+6.51%)
Sep 04, 2019 165.85 168.29 165.85 167.99 5,723,512 +4.57(+2.80%)
Sep 03, 2019 163.83 165.15 162.50 163.42 7,439,826 -3.32(-1.99%)
Aug 30, 2019 168.09 170.08 166.02 166.74 7,306,098 +0.51(+0.30%)
Aug 29, 2019 164.15 167.53 164.01 166.24 8,995,003 +5.75(+3.59%)
Aug 28, 2019 159.85 162.59 158.27 160.48 6,423,054 -0.42(-0.26%)
Aug 27, 2019 166.06 166.17 159.73 160.90 7,323,218 -3.63(-2.21%)
Aug 26, 2019 164.69 165.66 163.00 164.53 8,004,877 +2.99(+1.85%)
Aug 23, 2019 167.46 169.64 160.74 161.54 14,316,940 -8.99(-5.27%)
Aug 22, 2019 170.67 172.37 168.96 170.53 7,632,017 +0.25(+0.15%)
Aug 21, 2019 169.58 172.49 168.72 170.28 10,749,045 +3.34(+2.00%)
Aug 20, 2019 169.61 169.63 166.09 166.94 11,646,548 -2.89(-1.70%)
Aug 19, 2019 163.21 170.47 162.56 169.83 20,506,874 +11.16(+7.03%)
Aug 16, 2019 158.47 160.64 156.01 158.67 25,526,416 +10.73(+7.25%)
Aug 15, 2019 149.99 150.79 146.57 147.94 13,855,843 -1.29(-0.87%)
Aug 14, 2019 151.65 152.10 147.49 149.24 10,531,920 -5.95(-3.83%)
Aug 13, 2019 150.55 157.02 148.99 155.18 9,047,086 +4.57(+3.04%)
Aug 12, 2019 151.24 153.32 149.73 150.61 7,011,395 -2.71(-1.77%)
Aug 09, 2019 155.74 155.88 151.31 153.32 8,593,141 -4.06(-2.58%)
Aug 08, 2019 155.34 157.43 153.04 157.38 7,769,949 +4.35(+2.84%)
Aug 07, 2019 149.07 153.51 148.37 153.03 9,364,611 +1.53(+1.01%)
Aug 06, 2019 152.95 154.76 149.59 151.50 9,072,079 +1.55(+1.03%)
Aug 05, 2019 152.95 153.00 148.07 149.95 14,797,181 -10.34(-6.45%)
Aug 02, 2019 160.29 163.07 158.40 160.29 10,768,527 -3.71(-2.26%)
Aug 01, 2019 168.20 171.82 161.91 164.00 10,574,695 -3.78(-2.25%)
Jul 31, 2019 173.21 173.24 166.09 167.78 9,031,149 -6.69(-3.84%)
Jul 30, 2019 171.99 174.96 171.41 174.47 4,970,614 +0.63(+0.36%)
Jul 29, 2019 173.81 174.50 170.32 173.85 6,236,362 -0.25(-0.14%)
Jul 26, 2019 173.50 175.97 173.50 174.10 6,892,191 +1.68(+0.97%)
Jul 25, 2019 176.01 176.51 171.48 172.42 9,867,512 -5.25(-2.95%)
Jul 24, 2019 176.41 177.90 173.37 177.67 9,195,791 +2.98(+1.71%)
Jul 23, 2019 171.94 174.76 171.31 174.68 10,752,081 +4.32(+2.53%)
Jul 22, 2019 168.36 170.88 168.06 170.37 7,934,011 +2.86(+1.71%)
Jul 19, 2019 170.77 171.03 167.27 167.50 8,670,470 -1.73(-1.02%)
Jul 18, 2019 169.19 171.75 166.92 169.24 11,131,822 +0.47(+0.28%)
Jul 17, 2019 166.22 169.05 165.05 168.77 8,745,334 +2.62(+1.57%)
Jul 16, 2019 165.74 167.24 163.92 166.15 8,580,528 -0.19(-0.11%)
Jul 15, 2019 167.52 168.17 165.21 166.34 7,279,264 -0.34(-0.20%)
Jul 12, 2019 166.47 169.52 166.47 166.68 12,730,527 +1.32(+0.80%)
Jul 11, 2019 162.09 166.99 160.60 165.36 17,142,684 +6.19(+3.89%)
Jul 10, 2019 158.18 161.47 157.62 159.17 11,362,457 +2.73(+1.75%)
Jul 09, 2019 154.65 157.56 154.14 156.44 8,612,319 +0.10(+0.06%)
Jul 08, 2019 156.95 157.71 155.13 156.34 8,282,096 -3.00(-1.88%)
Jul 05, 2019 159.51 159.69 156.80 159.34 9,969,186 -2.51(-1.55%)
Jul 03, 2019 162.26 162.49 159.45 161.85 6,200,246 +0.52(+0.32%)
Jul 02, 2019 164.58 165.43 160.80 161.33 10,041,016 -3.74(-2.27%)
Jul 01, 2019 171.61 172.98 163.75 165.07 17,880,962 +1.75(+1.07%)
Jun 28, 2019 164.08 164.45 161.45 163.32 9,997,141 +1.00(+0.61%)
Jun 27, 2019 161.81 163.09 160.36 162.32 11,180,059 +3.95(+2.49%)
Jun 26, 2019 155.74 160.82 155.22 158.38 14,673,787 +7.74(+5.14%)
Jun 25, 2019 152.01 155.01 150.53 150.64 7,815,387 -1.32(-0.87%)
Jun 24, 2019 151.77 153.00 149.88 151.96 7,109,359 +1.04(+0.69%)
Jun 21, 2019 152.65 154.62 150.66 150.92 10,921,275 -2.33(-1.52%)
Jun 20, 2019 155.90 156.46 152.67 153.24 8,798,888 +0.97(+0.64%)
Jun 19, 2019 153.44 153.90 151.22 152.27 8,325,595 +0.24(+0.16%)
Jun 18, 2019 146.68 154.25 146.24 152.03 14,608,498 +7.81(+5.41%)
Jun 17, 2019 143.77 145.71 142.85 144.22 6,933,763 +0.39(+0.27%)
Jun 14, 2019 143.71 144.68 142.04 143.84 9,915,688 -3.60(-2.44%)
Jun 13, 2019 146.27 148.17 145.57 147.44 7,732,163 +2.05(+1.41%)
Jun 12, 2019 148.17 148.42 144.78 145.39 9,016,894 -4.52(-3.02%)
Jun 11, 2019 150.00 151.51 148.33 149.91 9,647,201 +2.31(+1.56%)
Jun 10, 2019 146.94 150.35 146.94 147.60 10,121,393 +2.91(+2.01%)
Jun 07, 2019 143.22 146.06 142.45 144.69 8,770,124 +1.71(+1.20%)
Jun 06, 2019 140.66 143.97 140.56 142.98 10,248,874 +2.49(+1.77%)
Jun 05, 2019 145.16 145.38 139.04 140.50 12,857,485 -1.71(-1.20%)
Jun 04, 2019 135.60 142.41 134.72 142.21 16,125,856 +8.55(+6.40%)
Jun 03, 2019 135.16 136.71 131.86 133.65 12,026,987 -1.05(-0.78%)
May 31, 2019 136.38 137.68 134.64 134.71 9,797,331 -3.63(-2.62%)
May 30, 2019 139.53 140.96 136.81 138.34 9,895,828 -1.06(-0.76%)
May 29, 2019 140.46 141.87 138.01 139.40 14,084,468 -2.97(-2.09%)
May 28, 2019 144.88 146.19 142.29 142.37 10,765,910 -1.81(-1.25%)
May 24, 2019 147.09 148.50 143.91 144.18 8,999,805 -2.16(-1.47%)
May 23, 2019 148.69 148.69 143.94 146.34 14,885,139 -4.85(-3.21%)
May 22, 2019 152.47 153.52 150.75 151.18 8,196,796 -2.84(-1.84%)
May 21, 2019 153.17 154.66 151.62 154.02 9,101,039 +3.07(+2.03%)
May 20, 2019 151.53 153.74 149.74 150.95 14,389,512 -4.53(-2.91%)
May 17, 2019 157.44 162.62 153.90 155.48 25,723,780 -3.63(-2.28%)
May 16, 2019 158.29 160.82 156.59 159.12 19,522,498 +0.61(+0.38%)
May 15, 2019 158.73 159.97 156.36 158.51 12,632,470 -2.44(-1.52%)
May 14, 2019 158.98 162.37 157.43 160.96 12,843,488 +3.57(+2.27%)
May 13, 2019 162.41 163.33 156.75 157.39 16,523,397 -10.30(-6.14%)
May 10, 2019 167.82 170.44 162.90 167.69 14,333,283 -1.36(-0.81%)
May 09, 2019 170.00 170.38 164.29 169.05 16,606,391 -3.71(-2.14%)
May 08, 2019 170.85 175.97 170.37 172.76 10,545,493 +0.81(+0.47%)
May 07, 2019 176.71 176.71 170.03 171.95 13,967,363 -6.69(-3.75%)
May 06, 2019 174.33 179.13 172.84 178.65 10,620,071 -3.14(-1.73%)
May 03, 2019 182.30 182.70 179.32 181.79 8,477,209 -0.18(-0.10%)
May 02, 2019 179.65 183.63 177.92 181.97 9,930,288 +2.70(+1.51%)
May 01, 2019 181.88 183.57 179.25 179.26 8,912,979 -0.53(-0.29%)
Apr 30, 2019 176.84 180.81 176.07 179.79 9,127,780 +1.66(+0.93%)
Apr 29, 2019 177.22 179.24 174.33 178.13 9,860,607 +1.23(+0.70%)
Apr 26, 2019 179.50 179.68 172.14 176.90 21,871,008 -8.76(-4.72%)
Apr 25, 2019 188.28 189.18 182.47 185.66 12,541,922 -4.23(-2.23%)
Apr 24, 2019 189.81 191.52 187.38 189.89 7,999,750 +0.50(+0.26%)
Apr 23, 2019 187.74 190.65 187.35 189.40 8,722,197 +2.19(+1.17%)
Apr 22, 2019 184.11 187.84 182.85 187.21 7,040,112 +2.16(+1.16%)
Apr 18, 2019 186.31 187.67 183.94 185.05 9,588,845 -0.98(-0.53%)
Apr 17, 2019 188.35 189.19 185.14 186.04 7,959,919 -0.91(-0.49%)
Apr 16, 2019 185.03 187.71 183.72 186.95 9,936,336 +3.49(+1.90%)
Apr 15, 2019 188.23 188.63 181.88 183.46 11,070,841 -5.28(-2.79%)
Apr 12, 2019 191.81 191.97 188.39 188.74 11,872,018 -1.52(-0.80%)
Apr 11, 2019 190.91 192.18 188.28 190.26 9,420,123 -0.56(-0.29%)
Apr 10, 2019 187.96 191.85 187.78 190.81 11,184,280 +2.82(+1.50%)
Apr 09, 2019 189.17 189.61 186.31 187.99 11,068,419 -2.37(-1.25%)
Apr 08, 2019 188.45 191.51 187.49 190.37 10,669,753 +0.69(+0.37%)
Apr 05, 2019 188.73 190.37 187.27 189.67 12,124,709 +2.67(+1.43%)
Apr 04, 2019 186.74 188.70 184.49 187.00 11,509,751 -0.36(-0.19%)
Apr 03, 2019 183.76 189.72 183.56 187.36 19,848,452 +5.58(+3.07%)
Apr 02, 2019 182.02 183.55 180.31 181.78 11,086,412 +0.72(+0.39%)
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.