Skip to main content

NVIDIA Corp (NQ: NVDA )

851.61 -32.94 (-3.72%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 70.85 71.98 69.97 70.46 34,325,516 -2.37(-3.25%)
Apr 30, 2020 73.82 74.36 72.68 72.82 37,689,668 -1.54(-2.07%)
Apr 29, 2020 73.94 74.89 73.19 74.36 38,001,276 +1.77(+2.44%)
Apr 28, 2020 75.49 75.79 72.54 72.59 44,400,728 -1.43(-1.93%)
Apr 27, 2020 73.50 75.62 73.25 74.02 48,062,388 +1.87(+2.59%)
Apr 24, 2020 70.66 72.17 69.91 72.15 35,383,892 +1.39(+1.96%)
Apr 23, 2020 71.72 73.04 70.51 70.76 42,499,812 -0.53(-0.75%)
Apr 22, 2020 69.07 71.72 68.62 71.30 48,568,028 +4.15(+6.17%)
Apr 21, 2020 70.34 70.95 66.55 67.15 73,716,064 -4.37(-6.11%)
Apr 20, 2020 71.57 73.13 71.08 71.52 45,040,360 -1.31(-1.80%)
Apr 17, 2020 74.25 74.46 71.49 72.83 54,094,676 -1.74(-2.33%)
Apr 16, 2020 71.53 74.57 71.40 74.57 74,690,320 +4.60(+6.57%)
Apr 15, 2020 69.07 70.80 68.61 69.97 36,721,960 -0.77(-1.10%)
Apr 14, 2020 68.52 71.09 68.24 70.75 53,198,136 +3.51(+5.23%)
Apr 13, 2020 64.92 67.32 64.03 67.23 39,934,468 +1.72(+2.62%)
Apr 09, 2020 67.77 68.00 64.89 65.52 52,802,712 -1.00(-1.50%)
Apr 08, 2020 65.63 66.76 64.93 66.51 54,339,472 +1.97(+3.06%)
Apr 07, 2020 69.02 69.33 64.11 64.54 78,631,032 -2.33(-3.49%)
Apr 06, 2020 63.59 67.24 63.02 66.87 72,882,760 +6.10(+10.04%)
Apr 03, 2020 63.28 63.69 59.40 60.77 66,545,924 -2.88(-4.52%)
Apr 02, 2020 60.85 63.78 60.37 63.65 67,719,896 +3.09(+5.10%)
Apr 01, 2020 63.70 65.16 60.12 60.56 65,867,656 -5.12(-7.79%)
Mar 31, 2020 66.57 68.62 64.22 65.68 95,254,280 -0.50(-0.75%)
Mar 30, 2020 63.62 66.27 63.18 66.17 60,354,580 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,099,260 -1.12(-1.75%)
Mar 26, 2020 63.27 65.33 62.29 64.09 69,926,168 +2.90(+4.73%)
Mar 25, 2020 63.24 65.23 60.71 61.20 79,537,456 -0.89(-1.43%)
Mar 24, 2020 57.06 62.95 56.82 62.08 110,426,192 +9.09(+17.16%)
Mar 23, 2020 51.25 53.94 49.46 52.99 64,541,848 +1.73(+3.37%)
Mar 20, 2020 54.57 57.39 51.11 51.26 80,735,840 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.18 53.06 76,728,232 +2.53(+5.00%)
Mar 18, 2020 49.86 52.31 45.02 50.53 87,481,336 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.13 83,562,456 +2.05(+3.94%)
Mar 16, 2020 52.92 56.33 48.34 52.08 72,852,000 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.01 63,698,708 +6.11(+11.34%)
Mar 12, 2020 56.17 58.83 53.77 53.89 81,828,080 -7.51(-12.24%)
Mar 11, 2020 63.65 63.93 60.44 61.41 50,301,824 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,166,244 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.34 61.15 61,380,684 -5.13(-7.74%)
Mar 06, 2020 66.30 66.87 64.28 66.29 51,715,844 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.65 68.09 54,048,384 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.57 70.89 59,823,284 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.39 66.25 65,315,592 -2.63(-3.81%)
Mar 02, 2020 68.99 69.16 65.03 68.87 89,239,744 +1.58(+2.35%)
Feb 28, 2020 60.41 67.89 60.24 67.29 113,851,672 +4.35(+6.92%)
Feb 27, 2020 63.51 66.52 62.01 62.94 90,670,568 -3.71(-5.57%)
Feb 26, 2020 65.25 68.59 65.24 66.65 75,070,960 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.23 65.25 105,748,208 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.73 68.05 85,404,560 -5.18(-7.07%)
Feb 21, 2020 75.75 76.00 72.38 73.23 77,236,024 -3.64(-4.74%)
Feb 20, 2020 77.88 78.77 73.79 76.87 81,195,096 -1.49(-1.91%)
Feb 19, 2020 75.07 78.54 75.07 78.36 69,470,664 +4.51(+6.11%)
Feb 18, 2020 71.13 74.03 70.93 73.85 62,276,580 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.22 72.16 104,607,560 +4.73(+7.02%)
Feb 13, 2020 67.28 68.10 67.01 67.43 51,725,112 -0.44(-0.65%)
Feb 12, 2020 67.23 67.93 66.85 67.86 37,311,056 +1.16(+1.74%)
Feb 11, 2020 66.56 67.85 65.94 66.71 63,975,684 +1.23(+1.87%)
Feb 10, 2020 62.87 65.49 62.82 65.48 53,081,284 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.39 62.65 19,050,882 -0.66(-1.04%)
Feb 06, 2020 62.78 63.31 61.97 63.31 21,874,242 +0.87(+1.39%)
Feb 05, 2020 62.75 62.85 61.61 62.44 20,886,450 +0.90(+1.47%)
Feb 04, 2020 61.26 61.73 60.76 61.54 27,221,400 +1.69(+2.83%)
Feb 03, 2020 58.69 60.04 58.63 59.84 25,658,708 +0.97(+1.65%)
Jan 31, 2020 60.75 60.87 58.45 58.87 37,189,336 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.21 29,132,262 +0.03(+0.05%)
Jan 29, 2020 61.60 61.96 60.74 61.18 25,986,124 -0.57(-0.92%)
Jan 28, 2020 60.47 62.07 59.94 61.75 31,148,766 +1.98(+3.32%)
Jan 27, 2020 59.32 60.32 57.83 59.76 47,170,100 -2.61(-4.18%)
Jan 24, 2020 64.12 64.62 61.83 62.37 37,500,172 -0.59(-0.94%)
Jan 23, 2020 62.68 63.05 61.79 62.96 24,476,732 +0.70(+1.12%)
Jan 22, 2020 62.19 63.15 62.00 62.26 23,994,806 +0.53(+0.85%)
Jan 21, 2020 61.70 62.07 61.40 61.74 21,875,154 -0.33(-0.54%)
Jan 17, 2020 62.18 62.25 61.60 62.07 25,480,022 +0.09(+0.14%)
Jan 16, 2020 61.68 62.05 61.45 61.99 28,502,384 +0.84(+1.37%)
Jan 15, 2020 61.70 61.93 60.89 61.15 26,393,804 -0.43(-0.69%)
Jan 14, 2020 62.32 62.57 61.44 61.57 36,052,124 -1.17(-1.87%)
Jan 13, 2020 61.67 63.00 61.44 62.74 32,111,674 +1.91(+3.14%)
Jan 10, 2020 61.59 61.89 60.70 60.84 31,772,218 +0.32(+0.54%)
Jan 09, 2020 60.72 61.24 59.97 60.51 25,613,094 +0.66(+1.10%)
Jan 08, 2020 59.70 60.27 59.30 59.86 27,821,700 +0.11(+0.19%)
Jan 07, 2020 59.31 60.20 58.86 59.74 31,616,476 +0.72(+1.22%)
Jan 06, 2020 57.85 59.08 57.59 59.02 26,368,042 +0.24(+0.41%)
Jan 03, 2020 58.54 59.22 58.29 58.78 20,659,270 -0.96(-1.60%)
Jan 02, 2020 59.45 59.74 58.94 59.74 23,848,248 +1.15(+1.96%)
Dec 31, 2019 57.50 58.68 57.30 58.59 23,213,016 +0.74(+1.28%)
Dec 30, 2019 58.76 58.82 57.54 57.85 25,908,830 -1.13(-1.92%)
Dec 27, 2019 59.71 59.85 58.72 58.98 25,582,428 -0.58(-0.97%)
Dec 26, 2019 59.45 59.84 59.26 59.56 18,357,968 +0.14(+0.24%)
Dec 24, 2019 59.31 59.59 58.97 59.42 13,941,383 -0.05(-0.08%)
Dec 23, 2019 59.89 60.21 59.36 59.47 35,650,336 -0.14(-0.23%)
Dec 20, 2019 59.30 59.86 59.10 59.60 60,579,056 +0.97(+1.66%)
Dec 19, 2019 57.50 58.77 57.45 58.63 44,713,508 +1.48(+2.59%)
Dec 18, 2019 57.19 57.75 57.11 57.15 34,494,868 +0.30(+0.53%)
Dec 17, 2019 56.25 57.07 56.16 56.85 32,247,820 +0.78(+1.39%)
Dec 16, 2019 56.25 56.79 55.97 56.06 32,225,506 +0.29(+0.52%)
Dec 13, 2019 55.82 57.02 55.23 55.77 45,677,860 -0.02(-0.04%)
Dec 12, 2019 53.83 55.98 53.74 55.80 40,600,904 +1.68(+3.10%)
Dec 11, 2019 53.39 54.17 53.36 54.12 23,473,964 +0.84(+1.57%)
Dec 10, 2019 53.13 53.80 52.61 53.28 25,741,010 +0.45(+0.85%)
Dec 09, 2019 52.60 53.38 52.52 52.83 21,272,390 +0.00(+0.00%)
Dec 06, 2019 52.67 53.16 52.57 52.83 23,334,298 +0.85(+1.64%)
Dec 05, 2019 52.37 52.52 51.67 51.98 18,562,188 -0.17(-0.32%)
Dec 04, 2019 52.55 52.77 51.86 52.15 27,451,394 +0.44(+0.85%)
Dec 03, 2019 50.27 51.75 49.89 51.71 47,546,808 -0.40(-0.76%)
Dec 02, 2019 53.90 54.03 51.95 52.10 37,358,624 -1.87(-3.46%)
Nov 29, 2019 54.03 54.32 53.73 53.97 14,212,059 -0.37(-0.69%)
Nov 27, 2019 54.45 54.79 54.08 54.34 21,729,120 +0.23(+0.43%)
Nov 26, 2019 54.87 54.91 53.93 54.11 38,707,452 -0.93(-1.70%)
Nov 25, 2019 53.76 55.09 53.63 55.04 50,888,816 +2.57(+4.89%)
Nov 22, 2019 52.52 52.99 52.24 52.47 22,515,548 +0.18(+0.34%)
Nov 21, 2019 52.50 53.06 52.08 52.30 28,940,420 -0.25(-0.47%)
Nov 20, 2019 51.52 53.39 51.40 52.55 47,482,164 +0.79(+1.53%)
Nov 19, 2019 52.51 52.75 51.17 51.75 41,651,084 -1.07(-2.02%)
Nov 18, 2019 50.73 53.09 50.70 52.82 57,730,752 +2.01(+3.96%)
Nov 15, 2019 52.18 52.70 49.92 50.81 105,920,008 -1.39(-2.67%)
Nov 14, 2019 51.99 52.22 51.39 52.20 52,083,140 +0.30(+0.59%)
Nov 13, 2019 51.84 52.12 51.23 51.90 30,257,024 -0.26(-0.50%)
Nov 12, 2019 52.18 52.72 51.83 52.16 28,484,378 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.83 51.80 24,460,706 +0.10(+0.19%)
Nov 08, 2019 51.67 52.02 51.30 51.70 19,029,946 -0.14(-0.27%)
Nov 07, 2019 52.53 52.68 51.39 51.84 28,120,458 +0.18(+0.34%)
Nov 06, 2019 51.91 52.17 50.79 51.66 27,006,730 -0.49(-0.94%)
Nov 05, 2019 52.37 52.64 51.68 52.16 30,207,434 -0.22(-0.42%)
Nov 04, 2019 51.22 52.50 50.99 52.38 37,728,860 +1.97(+3.90%)
Nov 01, 2019 49.67 50.73 49.41 50.41 28,497,698 +0.39(+0.78%)
Oct 31, 2019 50.30 50.51 49.22 50.02 21,059,396 -0.49(-0.98%)
Oct 30, 2019 50.76 50.82 49.83 50.51 20,677,298 +0.02(+0.04%)
Oct 29, 2019 51.31 51.38 50.30 50.49 21,188,724 -0.96(-1.87%)
Oct 28, 2019 51.33 51.98 51.04 51.45 33,206,876 +0.56(+1.10%)
Oct 25, 2019 49.79 51.10 49.71 50.89 42,508,828 +1.91(+3.90%)
Oct 24, 2019 48.96 49.32 48.62 48.98 23,994,022 +0.44(+0.91%)
Oct 23, 2019 47.79 48.68 47.53 48.54 28,677,282 -0.13(-0.27%)
Oct 22, 2019 49.34 50.39 48.60 48.67 33,868,060 -0.10(-0.20%)
Oct 21, 2019 48.01 48.91 47.82 48.77 26,799,326 +1.37(+2.90%)
Oct 18, 2019 48.35 48.67 46.65 47.40 30,907,838 -0.95(-1.96%)
Oct 17, 2019 48.77 49.22 47.80 48.34 26,539,072 +0.02(+0.04%)
Oct 16, 2019 48.52 49.57 48.21 48.32 43,460,860 -0.54(-1.10%)
Oct 15, 2019 47.32 49.59 47.18 48.86 67,076,124 +2.45(+5.28%)
Oct 14, 2019 46.19 46.62 45.88 46.41 21,118,204 +0.13(+0.29%)
Oct 11, 2019 46.38 47.11 46.19 46.28 45,299,560 +0.74(+1.62%)
Oct 10, 2019 44.94 46.05 44.89 45.54 32,889,338 +0.58(+1.28%)
Oct 09, 2019 44.87 45.46 44.58 44.96 30,845,658 +0.87(+1.96%)
Oct 08, 2019 44.95 44.95 43.92 44.10 45,105,936 -1.77(-3.85%)
Oct 07, 2019 45.93 46.86 45.84 45.87 49,038,584 +0.59(+1.30%)
Oct 04, 2019 45.14 45.57 44.48 45.28 26,922,686 +0.16(+0.36%)
Oct 03, 2019 43.10 45.18 42.80 45.11 46,476,768 +2.06(+4.78%)
Oct 02, 2019 43.08 43.20 42.33 43.06 29,687,432 -0.24(-0.55%)
Oct 01, 2019 43.54 45.04 43.25 43.30 36,904,748 -0.02(-0.04%)
Sep 30, 2019 42.83 43.41 42.68 43.31 19,402,660 +0.57(+1.34%)
Sep 27, 2019 43.71 44.22 42.13 42.74 36,768,616 -1.39(-3.15%)
Sep 26, 2019 44.25 44.34 43.62 44.13 23,877,742 -0.23(-0.53%)
Sep 25, 2019 42.92 44.54 42.48 44.36 31,439,328 +1.43(+3.33%)
Sep 24, 2019 43.82 44.11 42.57 42.93 32,224,570 -0.57(-1.32%)
Sep 23, 2019 42.97 43.96 42.93 43.50 25,669,506 +0.54(+1.25%)
Sep 20, 2019 44.02 44.25 42.87 42.97 35,893,700 -1.06(-2.40%)
Sep 19, 2019 44.84 45.03 43.92 44.03 25,737,252 -0.76(-1.69%)
Sep 18, 2019 44.98 45.14 43.92 44.78 26,518,190 -0.27(-0.60%)
Sep 17, 2019 44.91 45.10 44.44 45.05 22,950,800 +0.21(+0.48%)
Sep 16, 2019 44.52 45.19 44.41 44.84 23,285,450 -0.43(-0.95%)
Sep 13, 2019 45.18 45.55 44.83 45.27 32,612,258 -0.58(-1.26%)
Sep 12, 2019 46.33 46.88 45.77 45.85 32,877,024 -0.01(-0.03%)
Sep 11, 2019 45.73 46.35 45.44 45.87 36,221,700 +0.29(+0.63%)
Sep 10, 2019 44.58 45.85 44.49 45.58 35,432,856 +0.67(+1.48%)
Sep 09, 2019 44.76 45.78 44.75 44.91 41,924,344 +0.46(+1.04%)
Sep 06, 2019 44.49 45.06 44.07 44.45 37,875,828 -0.27(-0.61%)
Sep 05, 2019 43.01 44.79 43.00 44.72 69,930,952 +2.73(+6.51%)
Sep 04, 2019 41.46 42.07 41.46 41.99 22,897,136 +1.14(+2.80%)
Sep 03, 2019 40.95 41.28 40.62 40.85 29,763,316 -0.83(-1.99%)
Aug 30, 2019 42.02 42.51 41.50 41.68 29,228,336 +0.13(+0.31%)
Aug 29, 2019 41.03 41.88 41.00 41.55 35,984,864 +1.44(+3.59%)
Aug 28, 2019 39.96 40.64 39.56 40.12 25,695,680 -0.10(-0.26%)
Aug 27, 2019 41.51 41.54 39.93 40.22 29,296,824 -0.91(-2.21%)
Aug 26, 2019 41.17 41.41 40.74 41.13 32,023,828 +0.75(+1.85%)
Aug 23, 2019 41.86 42.40 40.18 40.38 57,275,484 -2.25(-5.27%)
Aug 22, 2019 42.66 43.09 42.23 42.63 30,532,184 +0.06(+0.15%)
Aug 21, 2019 42.39 43.12 42.17 42.56 43,001,980 +0.84(+2.00%)
Aug 20, 2019 42.40 42.40 41.52 41.73 46,592,472 -0.72(-1.70%)
Aug 19, 2019 40.80 42.61 40.63 42.45 82,038,552 +2.79(+7.03%)
Aug 16, 2019 39.61 40.16 39.00 39.66 102,119,432 +2.68(+7.25%)
Aug 15, 2019 37.49 37.69 36.64 36.98 55,430,844 -0.32(-0.87%)
Aug 14, 2019 37.91 38.02 36.87 37.30 42,133,360 -1.49(-3.83%)
Aug 13, 2019 37.63 39.25 37.24 38.79 36,193,224 +1.14(+3.04%)
Aug 12, 2019 37.80 38.33 37.43 37.65 28,049,362 -0.68(-1.77%)
Aug 09, 2019 38.93 38.96 37.82 38.33 34,377,196 -1.01(-2.58%)
Aug 08, 2019 38.83 39.35 38.26 39.34 31,083,988 +1.09(+2.84%)
Aug 07, 2019 37.26 38.37 37.09 38.25 37,463,492 +0.38(+1.01%)
Aug 06, 2019 38.23 38.69 37.39 37.87 36,293,208 +0.39(+1.03%)
Aug 05, 2019 38.23 38.24 37.01 37.48 59,196,700 -2.59(-6.45%)
Aug 02, 2019 40.07 40.76 39.59 40.07 43,079,912 -0.93(-2.26%)
Aug 01, 2019 42.04 42.95 40.47 41.00 42,304,480 -0.94(-2.25%)
Jul 31, 2019 43.30 43.30 41.52 41.94 36,129,468 -1.67(-3.84%)
Jul 30, 2019 42.99 43.73 42.85 43.61 19,885,138 +0.16(+0.36%)
Jul 29, 2019 43.45 43.62 42.57 43.46 24,948,812 -0.06(-0.14%)
Jul 26, 2019 43.37 43.99 43.37 43.52 27,572,480 +0.42(+0.97%)
Jul 25, 2019 44.00 44.12 42.86 43.10 39,475,368 -1.31(-2.96%)
Jul 24, 2019 44.10 44.47 43.34 44.41 36,788,124 +0.75(+1.71%)
Jul 23, 2019 42.98 43.69 42.82 43.67 43,014,124 +1.08(+2.53%)
Jul 22, 2019 42.08 42.72 42.01 42.59 31,740,322 +0.72(+1.71%)
Jul 19, 2019 42.69 42.75 41.81 41.87 34,686,556 -0.43(-1.02%)
Jul 18, 2019 42.29 42.93 41.72 42.30 44,533,292 +0.12(+0.28%)
Jul 17, 2019 41.55 42.26 41.26 42.19 34,986,052 +0.65(+1.57%)
Jul 16, 2019 41.43 41.80 40.98 41.53 34,326,740 -0.05(-0.11%)
Jul 15, 2019 41.88 42.04 41.30 41.58 29,120,982 -0.08(-0.20%)
Jul 12, 2019 41.61 42.38 41.61 41.66 50,928,972 +0.33(+0.80%)
Jul 11, 2019 40.52 41.74 40.15 41.33 68,579,976 +1.55(+3.89%)
Jul 10, 2019 39.54 40.36 39.40 39.79 45,455,956 +0.68(+1.75%)
Jul 09, 2019 38.66 39.38 38.53 39.10 34,453,920 +0.02(+0.06%)
Jul 08, 2019 39.23 39.42 38.78 39.08 33,132,850 -0.75(-1.88%)
Jul 05, 2019 39.87 39.92 39.20 39.83 39,882,120 -0.63(-1.55%)
Jul 03, 2019 40.56 40.62 39.86 40.46 24,804,330 +0.13(+0.32%)
Jul 02, 2019 41.14 41.35 40.20 40.33 40,169,476 -0.93(-2.27%)
Jul 01, 2019 42.90 43.24 40.93 41.26 71,533,488 +0.44(+1.07%)
Jun 28, 2019 41.02 41.11 40.36 40.82 39,993,956 +0.25(+0.61%)
Jun 27, 2019 40.45 40.77 40.09 40.58 44,726,264 +0.99(+2.49%)
Jun 26, 2019 38.93 40.20 38.80 39.59 58,703,060 +1.93(+5.14%)
Jun 25, 2019 38.00 38.75 37.63 37.65 31,265,762 -0.33(-0.87%)
Jun 24, 2019 37.94 38.24 37.47 37.99 28,441,272 +0.26(+0.69%)
Jun 21, 2019 38.16 38.65 37.66 37.72 43,690,992 -0.58(-1.52%)
Jun 20, 2019 38.97 39.11 38.16 38.31 35,200,296 +0.24(+0.64%)
Jun 19, 2019 38.36 38.47 37.80 38.06 33,306,872 +0.06(+0.16%)
Jun 18, 2019 36.67 38.56 36.56 38.00 58,441,872 +1.95(+5.41%)
Jun 17, 2019 35.94 36.42 35.71 36.05 27,738,790 +0.10(+0.27%)
Jun 14, 2019 35.92 36.17 35.51 35.95 39,668,100 -0.90(-2.44%)
Jun 13, 2019 36.56 37.04 36.39 36.85 30,932,824 +0.51(+1.41%)
Jun 12, 2019 37.04 37.10 36.19 36.34 36,072,440 -1.13(-3.02%)
Jun 11, 2019 37.50 37.87 37.08 37.47 38,594,004 +0.58(+1.56%)
Jun 10, 2019 36.73 37.58 36.73 36.90 40,491,032 +0.73(+2.01%)
Jun 07, 2019 35.80 36.51 35.61 36.17 35,085,224 +0.43(+1.20%)
Jun 06, 2019 35.16 35.99 35.14 35.74 41,001,020 +0.62(+1.77%)
Jun 05, 2019 36.28 36.34 34.76 35.12 51,436,876 -0.43(-1.20%)
Jun 04, 2019 33.90 35.60 33.67 35.55 64,512,120 +2.14(+6.40%)
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.