Skip to main content

NVIDIA Corp (NQ: NVDA )

907.03 +4.53 (+0.50%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.44 153.34 149.67 149.80 20,230,956 -3.15(-2.06%)
Apr 29, 2021 153.69 154.06 150.42 152.94 17,347,068 +0.48(+0.31%)
Apr 28, 2021 153.34 155.01 151.85 152.46 20,972,386 -1.05(-0.68%)
Apr 27, 2021 155.48 156.39 153.24 153.51 16,484,038 -0.96(-0.62%)
Apr 26, 2021 151.55 154.48 150.95 154.47 19,811,446 +2.12(+1.39%)
Apr 23, 2021 149.05 153.04 148.71 152.35 22,822,498 +4.14(+2.79%)
Apr 22, 2021 153.44 154.08 147.54 148.21 27,807,594 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.72 153.30 21,699,290 +1.89(+1.25%)
Apr 20, 2021 152.93 154.66 149.33 151.41 33,456,530 -1.90(-1.24%)
Apr 19, 2021 155.06 157.76 152.03 153.31 40,503,612 -5.50(-3.46%)
Apr 16, 2021 160.21 161.34 158.34 158.81 33,587,064 -2.24(-1.39%)
Apr 15, 2021 156.31 161.82 156.00 161.05 59,926,896 +8.58(+5.63%)
Apr 14, 2021 155.94 156.89 151.97 152.47 38,604,068 -4.02(-2.57%)
Apr 13, 2021 152.01 156.69 150.96 156.48 67,701,808 +4.70(+3.09%)
Apr 12, 2021 142.61 153.22 141.11 151.79 86,999,080 +8.07(+5.62%)
Apr 09, 2021 141.86 143.79 141.47 143.71 19,555,614 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,462,074 +1.73(+1.23%)
Apr 07, 2021 138.53 142.15 136.84 141.15 25,157,342 +2.81(+2.03%)
Apr 06, 2021 139.72 140.26 137.46 138.34 19,188,846 -1.26(-0.90%)
Apr 05, 2021 138.40 139.86 137.06 139.60 25,586,570 +1.75(+1.27%)
Apr 01, 2021 135.45 138.43 134.84 137.84 30,888,508 +4.62(+3.47%)
Mar 31, 2021 129.90 134.44 129.57 133.22 31,522,058 +4.76(+3.70%)
Mar 30, 2021 128.16 129.50 126.80 128.46 20,048,464 -0.76(-0.59%)
Mar 29, 2021 127.95 130.37 126.75 129.22 27,401,098 +1.09(+0.85%)
Mar 26, 2021 125.30 128.31 123.49 128.14 36,469,184 +3.03(+2.43%)
Mar 25, 2021 124.75 126.89 122.48 125.10 29,542,926 -1.08(-0.85%)
Mar 24, 2021 131.25 131.33 126.12 126.18 24,607,734 -4.27(-3.27%)
Mar 23, 2021 132.28 133.18 129.95 130.45 22,234,780 -1.15(-0.88%)
Mar 22, 2021 128.87 133.68 128.81 131.60 29,826,040 +3.40(+2.65%)
Mar 19, 2021 127.25 128.96 125.88 128.20 29,979,906 +1.23(+0.97%)
Mar 18, 2021 131.10 131.58 126.92 126.97 29,468,018 -6.18(-4.64%)
Mar 17, 2021 130.14 134.26 129.64 133.15 24,410,880 +0.50(+0.38%)
Mar 16, 2021 133.30 134.86 130.91 132.65 27,244,784 +1.00(+0.76%)
Mar 15, 2021 128.39 131.81 127.42 131.65 22,267,276 +3.35(+2.61%)
Mar 12, 2021 126.23 128.63 125.65 128.31 24,444,518 -1.37(-1.06%)
Mar 11, 2021 129.24 130.20 127.09 129.68 30,004,134 +5.24(+4.21%)
Mar 10, 2021 127.74 129.54 124.33 124.44 38,475,240 -0.52(-0.42%)
Mar 09, 2021 121.06 125.92 120.35 124.95 52,184,376 +9.29(+8.03%)
Mar 08, 2021 124.21 124.42 115.40 115.66 54,315,016 -8.66(-6.97%)
Mar 05, 2021 125.21 125.21 116.52 124.33 54,410,336 +0.91(+0.74%)
Mar 04, 2021 127.71 129.45 120.56 123.41 57,305,144 -4.33(-3.39%)
Mar 03, 2021 133.95 134.20 127.69 127.75 37,712,048 -6.00(-4.49%)
Mar 02, 2021 138.68 138.88 133.65 133.75 26,405,532 -4.34(-3.15%)
Mar 01, 2021 138.43 138.93 135.22 138.09 35,292,108 +1.27(+0.93%)
Feb 26, 2021 137.21 138.22 133.30 136.83 50,209,752 +4.06(+3.06%)
Feb 25, 2021 140.13 143.41 131.85 132.76 81,908,040 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.65 44,090,144 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.58 141.09 39,187,416 -2.13(-1.49%)
Feb 22, 2021 147.34 150.98 142.92 143.22 32,537,684 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.12 148.92 27,235,838 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.94 23,442,190 -0.77(-0.52%)
Feb 17, 2021 151.36 151.88 147.46 148.71 27,555,820 -4.23(-2.77%)
Feb 16, 2021 150.22 153.37 149.15 152.94 32,230,640 +3.68(+2.47%)
Feb 12, 2021 150.15 152.56 147.41 149.26 37,563,092 -2.89(-1.90%)
Feb 11, 2021 149.45 152.37 148.90 152.15 45,086,836 +4.85(+3.29%)
Feb 10, 2021 144.30 148.70 143.08 147.30 48,509,580 +5.00(+3.51%)
Feb 09, 2021 143.07 145.49 141.89 142.30 28,789,746 -1.75(-1.22%)
Feb 08, 2021 136.95 144.40 136.95 144.05 43,476,244 +8.46(+6.24%)
Feb 05, 2021 136.93 137.05 135.14 135.59 16,954,692 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.32 20,151,200 +1.33(+0.99%)
Feb 03, 2021 136.04 138.99 134.85 134.99 24,564,576 -0.26(-0.19%)
Feb 02, 2021 133.68 135.40 132.55 135.25 22,041,440 +3.19(+2.42%)
Feb 01, 2021 130.23 132.40 128.73 132.06 21,704,804 +2.47(+1.90%)
Jan 29, 2021 130.44 133.04 128.81 129.59 27,218,598 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.30 130.21 22,797,408 +1.33(+1.03%)
Jan 27, 2021 131.99 132.02 127.64 128.88 37,070,460 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.56 134.04 16,364,721 -2.17(-1.60%)
Jan 25, 2021 137.50 137.96 132.06 136.21 25,154,058 -0.59(-0.43%)
Jan 22, 2021 137.08 138.09 135.96 136.81 24,739,224 -1.55(-1.12%)
Jan 21, 2021 133.87 139.67 132.22 138.35 33,797,316 +5.01(+3.75%)
Jan 20, 2021 130.81 133.99 130.26 133.35 25,804,188 +3.40(+2.61%)
Jan 19, 2021 129.86 130.63 128.14 129.95 22,496,440 +1.65(+1.29%)
Jan 15, 2021 131.97 132.94 128.19 128.29 27,842,852 -3.40(-2.58%)
Jan 14, 2021 135.43 135.68 131.50 131.69 28,292,652 -3.31(-2.45%)
Jan 13, 2021 134.59 135.93 133.54 135.00 21,014,596 +0.47(+0.35%)
Jan 12, 2021 137.21 137.22 133.14 134.53 29,178,668 -1.37(-1.00%)
Jan 11, 2021 133.88 139.28 133.31 135.90 51,955,404 +3.44(+2.60%)
Jan 08, 2021 133.31 133.90 130.12 132.46 29,321,096 -0.67(-0.50%)
Jan 07, 2021 129.37 133.47 128.56 133.13 46,177,404 +7.28(+5.78%)
Jan 06, 2021 131.92 132.14 125.57 125.85 58,044,956 -7.88(-5.90%)
Jan 05, 2021 130.69 134.12 130.56 133.74 32,231,908 +2.91(+2.22%)
Jan 04, 2021 130.74 136.21 129.32 130.83 56,132,992 +0.58(+0.45%)
Dec 31, 2020 130.25 130.25 130.25 22,553,792 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.15 22,553,792 +2.02(+1.56%)
Dec 29, 2020 128.95 130.42 128.12 129.13 17,046,156 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.33 128.70 21,291,488 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.63 9,810,852 -0.15(-0.12%)
Dec 23, 2020 132.25 132.44 129.75 129.79 17,914,516 -2.68(-2.03%)
Dec 22, 2020 132.88 133.06 130.24 132.47 18,602,358 -0.54(-0.41%)
Dec 21, 2020 130.44 133.39 129.37 133.01 30,267,708 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.40 132.41 34,286,260 -0.69(-0.52%)
Dec 17, 2020 133.36 133.48 131.48 133.10 23,151,228 +0.99(+0.75%)
Dec 16, 2020 133.91 134.06 131.82 132.12 22,324,330 -1.18(-0.88%)
Dec 15, 2020 134.08 134.33 131.56 133.29 19,348,896 +0.52(+0.39%)
Dec 14, 2020 130.57 133.58 130.47 132.78 27,005,036 +2.95(+2.27%)
Dec 11, 2020 129.37 129.90 127.93 129.83 20,975,256 +0.41(+0.32%)
Dec 10, 2020 128.39 130.38 128.19 129.42 20,801,860 +0.41(+0.32%)
Dec 09, 2020 132.69 133.83 128.38 129.01 40,148,192 -4.18(-3.14%)
Dec 08, 2020 135.53 135.67 132.51 133.19 27,224,272 -2.56(-1.89%)
Dec 07, 2020 135.70 136.99 134.69 135.75 22,347,838 +0.48(+0.36%)
Dec 04, 2020 134.17 135.28 133.57 135.27 20,271,216 +1.62(+1.21%)
Dec 03, 2020 135.56 136.28 132.98 133.65 19,953,524 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,354,318 +1.54(+1.15%)
Dec 01, 2020 134.57 134.93 131.94 133.55 29,774,628 -0.11(-0.09%)
Nov 30, 2020 132.30 133.77 129.38 133.66 28,666,284 +1.40(+1.06%)
Nov 27, 2020 133.40 133.72 131.36 132.26 16,771,205 +0.26(+0.20%)
Nov 25, 2020 129.98 132.35 129.86 132.00 26,059,978 +2.76(+2.14%)
Nov 24, 2020 131.08 131.28 128.51 129.24 34,648,116 -1.82(-1.39%)
Nov 23, 2020 131.37 133.47 129.81 131.06 36,133,544 +0.52(+0.40%)
Nov 20, 2020 134.19 134.59 130.31 130.53 34,198,532 -3.52(-2.62%)
Nov 19, 2020 131.78 134.52 130.66 134.05 56,557,444 +0.12(+0.09%)
Nov 18, 2020 134.30 135.70 131.50 133.94 49,675,164 +0.06(+0.05%)
Nov 17, 2020 135.17 135.61 132.69 133.87 31,169,760 -0.93(-0.69%)
Nov 16, 2020 131.38 136.14 131.22 134.80 41,377,636 +2.18(+1.64%)
Nov 13, 2020 135.91 136.33 130.25 132.62 34,767,224 -1.59(-1.19%)
Nov 12, 2020 134.44 137.30 132.81 134.21 36,677,844 +0.39(+0.29%)
Nov 11, 2020 130.19 134.00 129.14 133.83 40,504,212 +6.46(+5.07%)
Nov 10, 2020 135.71 135.71 125.95 127.36 64,385,088 -8.58(-6.31%)
Nov 09, 2020 145.14 146.53 135.75 135.95 58,303,572 -9.29(-6.40%)
Nov 06, 2020 140.73 145.50 138.59 145.24 38,435,648 +4.01(+2.84%)
Nov 05, 2020 141.25 143.01 139.54 141.23 31,855,544 +3.65(+2.65%)
Nov 04, 2020 133.54 137.91 133.02 137.58 41,059,120 +7.73(+5.95%)
Nov 03, 2020 126.75 130.71 125.70 129.85 27,276,598 +4.38(+3.49%)
Nov 02, 2020 126.25 128.03 123.62 125.48 30,000,432 +0.47(+0.37%)
Oct 30, 2020 128.16 129.02 122.68 125.01 41,849,408 -4.89(-3.76%)
Oct 29, 2020 128.05 131.58 127.17 129.90 32,071,022 +3.96(+3.14%)
Oct 28, 2020 131.63 132.25 125.76 125.94 37,711,160 -7.68(-5.75%)
Oct 27, 2020 132.71 134.07 131.57 133.62 25,091,148 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.04 131.07 33,761,284 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.56 135.55 23,409,824 +2.29(+1.72%)
Oct 22, 2020 134.87 135.76 131.97 133.26 29,103,508 -1.63(-1.21%)
Oct 21, 2020 135.89 137.55 134.42 134.89 21,970,964 -1.20(-0.88%)
Oct 20, 2020 135.48 137.63 134.72 136.10 22,958,424 +1.47(+1.09%)
Oct 19, 2020 138.66 139.47 133.72 134.62 29,866,842 -3.13(-2.27%)
Oct 16, 2020 140.00 140.84 137.56 137.75 24,327,432 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.33 26,748,760 -1.25(-0.89%)
Oct 14, 2020 142.53 143.05 139.23 140.58 27,713,228 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,528,192 +0.22(+0.16%)
Oct 12, 2020 139.53 143.09 138.76 141.89 43,543,580 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,780,056 -0.76(-0.55%)
Oct 08, 2020 140.38 140.47 137.22 138.02 37,931,588 -1.25(-0.90%)
Oct 07, 2020 139.63 140.82 138.27 139.27 41,875,104 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.29 137.00 78,578,312 +0.94(+0.69%)
Oct 05, 2020 132.01 136.09 131.88 136.07 48,034,844 +5.79(+4.44%)
Oct 02, 2020 131.90 134.84 130.17 130.28 55,394,548 -5.51(-4.06%)
Oct 01, 2020 137.22 137.27 134.25 135.79 52,609,056 +0.84(+0.62%)
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%)
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.