Skip to main content

NVIDIA Corp (NQ: NVDA )

904.37 +1.87 (+0.21%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 177.94 182.25 176.74 181.44 43,595,852 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.22 179.65 47,478,900 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,986,948 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.61 165.16 39,741,984 -4.90(-2.88%)
Jul 25, 2022 170.01 171.06 166.32 170.06 48,096,936 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.19 173.01 53,723,408 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,709,572 +2.43(+1.36%)
Jul 20, 2022 169.29 179.14 167.84 177.88 76,089,176 +8.15(+4.80%)
Jul 19, 2022 164.69 170.92 161.55 169.73 70,233,640 +8.89(+5.53%)
Jul 18, 2022 162.85 168.79 159.85 160.84 67,031,352 +3.39(+2.15%)
Jul 15, 2022 156.43 157.66 154.29 157.46 38,633,900 +3.90(+2.54%)
Jul 14, 2022 150.92 154.57 147.13 153.56 45,614,208 +2.08(+1.37%)
Jul 13, 2022 145.75 153.59 144.50 151.48 52,215,212 +0.82(+0.54%)
Jul 12, 2022 152.52 154.15 148.62 150.66 45,868,440 -0.70(-0.46%)
Jul 11, 2022 155.10 155.11 150.22 151.36 43,821,084 -6.85(-4.33%)
Jul 08, 2022 154.14 160.20 153.73 158.22 46,852,880 -0.20(-0.13%)
Jul 07, 2022 154.39 159.28 153.73 158.41 49,315,588 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.74 151.14 52,930,640 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,233,688 +4.41(+3.04%)
Jul 01, 2022 148.84 150.47 143.77 145.08 57,840,956 -6.35(-4.20%)
Jun 30, 2022 153.45 155.51 148.47 151.43 68,654,864 -3.83(-2.46%)
Jun 29, 2022 157.97 158.03 151.54 155.26 48,272,300 -4.39(-2.75%)
Jun 28, 2022 168.82 171.84 159.28 159.65 46,213,272 -8.86(-5.26%)
Jun 27, 2022 172.94 173.12 166.08 168.51 42,827,544 -2.57(-1.50%)
Jun 24, 2022 164.83 171.22 162.93 171.08 47,264,588 +9.00(+5.55%)
Jun 23, 2022 165.01 165.68 158.37 162.08 46,390,824 -1.35(-0.82%)
Jun 22, 2022 162.09 166.45 161.63 163.43 43,789,768 -2.06(-1.24%)
Jun 21, 2022 164.57 169.90 163.90 165.49 48,353,976 +6.85(+4.32%)
Jun 17, 2022 156.32 159.78 153.12 158.63 63,099,472 +2.79(+1.79%)
Jun 16, 2022 158.44 159.26 153.85 155.85 57,008,212 -9.25(-5.60%)
Jun 15, 2022 160.78 168.50 159.09 165.10 56,413,820 +6.90(+4.36%)
Jun 14, 2022 157.15 160.49 153.96 158.19 46,972,956 +1.89(+1.21%)
Jun 13, 2022 159.83 162.95 155.90 156.31 60,429,616 -13.26(-7.82%)
Jun 10, 2022 175.82 176.78 168.51 169.56 46,613,584 -10.73(-5.95%)
Jun 09, 2022 184.62 189.13 180.22 180.29 39,577,856 -5.99(-3.22%)
Jun 08, 2022 187.79 191.60 185.16 186.29 36,335,580 -2.74(-1.45%)
Jun 07, 2022 184.49 189.76 181.65 189.02 38,913,912 +1.40(+0.75%)
Jun 06, 2022 191.15 193.13 185.41 187.62 42,263,020 +0.66(+0.35%)
Jun 03, 2022 190.58 193.08 184.98 186.97 60,103,420 -8.71(-4.45%)
Jun 02, 2022 182.69 195.94 181.75 195.67 64,995,840 +12.70(+6.94%)
Jun 01, 2022 187.00 190.29 180.99 182.97 54,594,376 -3.52(-1.89%)
May 31, 2022 189.56 191.76 183.27 186.49 66,448,804 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,930,720 +9.59(+5.38%)
May 26, 2022 160.16 180.69 160.02 178.29 99,720,600 +8.75(+5.16%)
May 25, 2022 160.00 170.90 159.80 169.54 77,930,256 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.34 58,852,692 -7.43(-4.40%)
May 23, 2022 162.54 168.94 161.59 168.77 64,038,616 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.73 73,675,912 -4.29(-2.51%)
May 19, 2022 169.16 176.65 167.13 171.03 62,170,200 +1.86(+1.10%)
May 18, 2022 176.83 180.95 168.43 169.17 54,507,688 -12.37(-6.82%)
May 17, 2022 180.51 183.48 176.12 181.54 58,642,792 +9.12(+5.29%)
May 16, 2022 174.87 177.66 170.84 172.42 52,179,992 -4.41(-2.50%)
May 13, 2022 167.67 179.06 165.72 176.84 67,127,880 +15.29(+9.47%)
May 12, 2022 161.99 167.67 155.47 161.55 70,875,344 -4.54(-2.74%)
May 11, 2022 173.25 177.31 165.47 166.09 67,074,884 -9.64(-5.48%)
May 10, 2022 176.67 181.75 170.04 175.73 76,224,112 +6.44(+3.81%)
May 09, 2022 180.11 182.32 168.06 169.29 64,566,584 -17.23(-9.24%)
May 06, 2022 187.12 194.88 179.67 186.52 63,409,224 -1.69(-0.90%)
May 05, 2022 198.42 199.00 184.77 188.20 62,681,376 -14.88(-7.33%)
May 04, 2022 198.98 203.74 187.28 203.09 64,931,068 +7.31(+3.73%)
May 03, 2022 193.76 198.00 191.09 195.77 47,605,656 +0.69(+0.35%)
May 02, 2022 185.17 195.50 183.68 195.09 57,257,372 +9.85(+5.32%)
Apr 29, 2022 193.78 201.03 184.94 185.24 50,154,800 -12.34(-6.24%)
Apr 28, 2022 189.43 200.12 184.66 197.57 57,047,952 +13.65(+7.42%)
Apr 27, 2022 185.75 191.43 182.67 183.92 49,974,296 -3.72(-1.99%)
Apr 26, 2022 196.93 197.63 186.47 187.64 65,349,344 -11.13(-5.60%)
Apr 25, 2022 191.78 199.20 190.72 198.77 64,210,148 +3.87(+1.98%)
Apr 22, 2022 202.78 204.60 194.75 194.91 62,610,816 -6.67(-3.31%)
Apr 21, 2022 216.82 223.64 199.75 201.58 65,673,128 -12.97(-6.05%)
Apr 20, 2022 224.89 226.42 211.73 214.55 46,919,752 -7.15(-3.23%)
Apr 19, 2022 216.93 223.45 212.87 221.70 51,320,976 +4.15(+1.91%)
Apr 18, 2022 211.73 220.60 210.53 217.56 52,565,684 +5.24(+2.47%)
Apr 14, 2022 224.77 227.48 211.41 212.31 56,981,524 -9.44(-4.26%)
Apr 13, 2022 217.01 224.72 214.28 221.75 51,736,360 +6.98(+3.25%)
Apr 12, 2022 225.09 226.97 212.55 214.77 66,253,784 -4.12(-1.88%)
Apr 11, 2022 221.86 222.92 216.33 218.90 57,525,272 -12.00(-5.20%)
Apr 08, 2022 238.87 238.93 230.33 230.90 52,561,252 -10.88(-4.50%)
Apr 07, 2022 244.10 246.91 234.49 241.78 55,828,724 -1.99(-0.82%)
Apr 06, 2022 249.03 252.68 239.73 243.76 70,417,832 -15.22(-5.88%)
Apr 05, 2022 272.20 272.85 257.88 258.99 43,698,888 -14.27(-5.22%)
Apr 04, 2022 266.94 275.23 265.80 273.26 39,807,052 +6.47(+2.43%)
Apr 01, 2022 273.41 274.62 262.34 266.79 51,788,596 -5.73(-2.10%)
Mar 31, 2022 277.47 282.13 272.36 272.52 52,395,712 -4.04(-1.46%)
Mar 30, 2022 282.69 284.60 274.69 276.55 46,376,224 -9.65(-3.37%)
Mar 29, 2022 286.59 289.10 279.45 286.20 48,923,432 +4.37(+1.55%)
Mar 28, 2022 277.20 282.15 271.72 281.84 42,573,516 +5.01(+1.81%)
Mar 25, 2022 278.51 283.22 272.37 276.82 57,974,584 -4.32(-1.54%)
Mar 24, 2022 261.33 282.85 258.75 281.15 87,793,448 +25.13(+9.81%)
Mar 23, 2022 260.93 265.78 255.43 256.02 50,235,356 -8.89(-3.36%)
Mar 22, 2022 266.94 272.04 260.39 264.91 54,758,576 -2.10(-0.79%)
Mar 21, 2022 264.74 271.18 259.34 267.00 59,214,068 +2.81(+1.06%)
Mar 18, 2022 247.68 265.36 245.93 264.20 73,526,008 +16.85(+6.81%)
Mar 17, 2022 240.90 248.11 238.76 247.35 47,207,768 +2.70(+1.10%)
Mar 16, 2022 234.71 245.66 231.43 244.65 67,222,416 +15.21(+6.63%)
Mar 15, 2022 214.91 230.09 212.95 229.44 49,256,604 +16.41(+7.70%)
Mar 14, 2022 218.42 222.34 211.32 213.03 38,532,400 -7.69(-3.48%)
Mar 11, 2022 229.93 231.16 220.18 220.72 36,767,292 -5.57(-2.46%)
Mar 10, 2022 225.03 227.59 218.55 226.30 42,808,868 -3.56(-1.55%)
Mar 09, 2022 223.59 231.91 222.19 229.85 49,253,400 +14.98(+6.97%)
Mar 08, 2022 212.82 223.45 206.24 214.87 55,727,948 +1.62(+0.76%)
Mar 07, 2022 227.88 230.04 213.03 213.25 45,012,992 -15.82(-6.91%)
Mar 04, 2022 233.55 236.50 224.54 229.07 43,255,524 -7.77(-3.28%)
Mar 03, 2022 242.32 242.96 234.40 236.84 36,390,612 -5.05(-2.09%)
Mar 02, 2022 237.26 243.78 233.86 241.90 38,972,128 +7.46(+3.18%)
Mar 01, 2022 242.56 243.42 231.00 234.44 41,211,912 -9.07(-3.72%)
Feb 28, 2022 239.58 246.30 236.96 243.50 47,708,392 +2.28(+0.94%)
Feb 25, 2022 236.87 241.82 234.68 241.23 52,962,276 +4.08(+1.72%)
Feb 24, 2022 209.85 237.66 208.70 237.14 73,554,696 +13.59(+6.08%)
Feb 23, 2022 237.68 241.21 222.69 223.55 56,565,868 -10.02(-4.29%)
Feb 22, 2022 230.02 240.30 229.67 233.57 63,343,052 -2.52(-1.07%)
Feb 18, 2022 236.08 0 -8.64(-3.53%)
Feb 17, 2022 255.94 257.48 241.31 244.72 81,045,896 -20.01(-7.56%)
Feb 16, 2022 262.22 265.44 255.16 264.73 72,548,432 +0.16(+0.06%)
Feb 15, 2022 249.13 265.07 247.49 264.57 70,110,192 +21.70(+8.94%)
Feb 14, 2022 239.00 248.40 237.21 242.87 44,015,584 +3.72(+1.56%)
Feb 11, 2022 258.79 261.15 237.39 239.15 60,641,656 -18.72(-7.26%)
Feb 10, 2022 259.58 268.87 255.63 257.87 51,286,248 -8.80(-3.30%)
Feb 09, 2022 255.85 266.87 253.17 266.67 52,424,664 +15.95(+6.36%)
Feb 08, 2022 243.24 251.78 239.46 250.72 40,965,220 +3.79(+1.54%)
Feb 07, 2022 243.37 251.46 241.68 246.93 37,621,032 +4.08(+1.68%)
Feb 04, 2022 239.38 246.00 235.98 242.84 35,533,652 +3.70(+1.55%)
Feb 03, 2022 244.23 237.46 239.14 41,001,760 -12.94(-5.13%)
Feb 02, 2022 257.57 257.80 245.18 252.08 54,200,748 +6.05(+2.46%)
Feb 01, 2022 250.68 251.09 238.56 246.03 51,798,472 +17.95(+7.87%)
Jan 28, 2022 219.81 228.25 212.68 228.07 54,466,144 +8.95(+4.08%)
Jan 27, 2022 235.34 239.61 216.44 219.13 57,345,844 -8.27(-3.64%)
Jan 26, 2022 232.07 240.23 222.68 227.40 75,554,000 +4.47(+2.01%)
Jan 25, 2022 225.14 229.10 219.69 222.92 66,196,200 -10.47(-4.48%)
Jan 24, 2022 222.98 233.47 208.58 233.39 91,838,536 -0.02(-0.01%)
Jan 21, 2022 234.74 247.88 232.30 233.41 72,000,584 -7.75(-3.21%)
Jan 20, 2022 252.68 255.43 240.60 241.16 43,372,968 -9.16(-3.66%)
Jan 19, 2022 260.42 265.05 250.16 250.31 48,743,776 -8.35(-3.23%)
Jan 18, 2022 262.23 266.00 257.39 258.66 42,491,072 -3.46(-1.32%)
Jan 14, 2022 262.13 0 -3.25(-1.22%)
Jan 13, 2022 283.39 283.69 264.60 265.37 54,427,800 -14.22(-5.09%)
Jan 12, 2022 280.27 285.54 275.69 279.59 38,329,444 +1.82(+0.65%)
Jan 11, 2022 272.84 280.25 268.01 277.77 40,394,128 +4.16(+1.52%)
Jan 10, 2022 265.43 274.30 256.07 273.61 59,442,704 +1.53(+0.56%)
Jan 07, 2022 281.01 283.81 270.19 272.08 41,052,708 -9.30(-3.30%)
Jan 06, 2022 276.01 283.57 270.26 281.38 45,426,344 +5.73(+2.08%)
Jan 05, 2022 289.08 293.74 274.94 275.65 49,718,048 -16.84(-5.76%)
Jan 04, 2022 302.34 304.25 283.09 292.48 52,702,216 -8.30(-2.76%)
Jan 03, 2022 297.73 306.67 297.46 300.78 39,210,184 +7.09(+2.41%)
Dec 31, 2021 296.32 301.74 292.89 293.69 26,691,004 -1.75(-0.59%)
Dec 30, 2021 297.85 304.10 294.98 295.44 30,816,702 -4.14(-1.38%)
Dec 29, 2021 302.30 305.05 293.24 299.58 34,285,764 -3.20(-1.06%)
Dec 28, 2021 312.67 312.85 299.69 302.79 42,023,792 -6.22(-2.01%)
Dec 27, 2021 296.18 310.42 295.98 309.01 40,357,180 +13.03(+4.40%)
Dec 23, 2021 297.13 300.16 293.58 295.98 34,351,308 +2.40(+0.82%)
Dec 22, 2021 288.50 295.13 284.08 293.58 40,106,660 +3.13(+1.08%)
Dec 21, 2021 283.34 290.79 273.62 290.45 52,388,248 +13.65(+4.93%)
Dec 20, 2021 272.66 281.04 269.61 276.80 46,383,184 -0.82(-0.30%)
Dec 17, 2021 279.45 288.81 277.20 277.61 71,764,440 -5.85(-2.06%)
Dec 16, 2021 311.08 311.16 280.53 283.47 70,667,552 -20.69(-6.80%)
Dec 15, 2021 283.60 304.57 277.98 304.16 69,711,456 +21.19(+7.49%)
Dec 14, 2021 276.60 286.37 272.11 282.97 66,730,660 +1.76(+0.62%)
Dec 13, 2021 302.06 302.51 280.76 281.21 59,661,956 -20.34(-6.75%)
Dec 10, 2021 311.06 312.60 298.19 301.55 48,952,224 -2.92(-0.96%)
Dec 09, 2021 316.89 321.59 303.85 304.47 48,854,948 -13.34(-4.20%)
Dec 08, 2021 319.53 322.44 313.76 317.81 47,552,536 +8.25(+2.66%)
Dec 07, 2021 309.13 324.03 306.66 309.56 59,187,380 +9.62(+3.21%)
Dec 06, 2021 298.37 301.98 279.98 299.94 65,932,540 -6.55(-2.14%)
Dec 03, 2021 319.54 320.83 300.87 306.49 54,510,132 -14.31(-4.46%)
Dec 02, 2021 311.69 324.32 309.81 320.80 47,195,536 +6.90(+2.20%)
Dec 01, 2021 331.72 332.42 313.35 313.90 48,513,440 -12.35(-3.79%)
Nov 30, 2021 331.18 333.01 318.15 326.25 62,190,460 -6.99(-2.10%)
Nov 29, 2021 323.16 333.60 323.16 333.24 45,777,892 +15.40(+4.85%)
Nov 26, 2021 325.50 326.59 313.01 317.84 28,351,016 -8.39(-2.57%)
Nov 24, 2021 314.12 328.04 308.80 326.24 43,583,624 +72.05(+28.35%)
Nov 23, 2021 314.86 323.10 197.09 254.18 53,236,680 -80.40(-24.03%)
Nov 22, 2021 334.65 345.93 318.51 334.58 75,413,520 +7.36(+2.25%)
Nov 19, 2021 321.93 330.37 318.56 327.22 53,469,352 +10.96(+3.47%)
Nov 18, 2021 323.17 327.09 315.58 316.26 78,189,464 +24.10(+8.25%)
Nov 17, 2021 303.71 304.37 287.56 292.16 42,468,572 -9.41(-3.12%)
Nov 16, 2021 297.13 303.43 296.60 301.56 26,329,396 +1.78(+0.59%)
Nov 15, 2021 305.05 305.93 292.02 299.79 38,459,700 -3.64(-1.20%)
Nov 12, 2021 299.64 306.33 295.84 303.43 41,369,408 +0.00(+0.00%)
Nov 11, 2021 304.21 305.43 297.31 303.43 33,106,372 +1.90(+0.63%)
Nov 10, 2021 293.11 301.53 63,572,620 -4.56(-1.49%)
Nov 09, 2021 322.32 322.60 299.18 306.10 64,623,168 -1.47(-0.48%)
Nov 08, 2021 301.02 310.52 298.61 307.56 50,277,856 +10.50(+3.54%)
Nov 05, 2021 301.40 313.51 293.64 297.06 85,257,864 -9.46(-3.09%)
Nov 04, 2021 271.87 313.17 270.76 306.52 115,481,216 +40.96(+15.42%)
Nov 03, 2021 266.29 267.43 261.94 265.57 23,998,716 +1.97(+0.75%)
Nov 02, 2021 257.82 266.37 257.60 263.60 29,437,964 +5.73(+2.22%)
Nov 01, 2021 256.09 258.54 254.72 257.87 26,602,536 +2.60(+1.02%)
Oct 29, 2021 249.62 256.69 249.61 255.28 29,297,668 +6.25(+2.51%)
Oct 28, 2021 248.40 249.11 249.02 23,433,806 +4.89(+2.00%)
Oct 27, 2021 244.36 250.51 242.44 244.13 24,616,948 -2.66(-1.08%)
Oct 26, 2021 239.52 246.79 48,642,788 +15.49(+6.70%)
Oct 25, 2021 229.38 233.19 231.30 23,035,198 +4.39(+1.94%)
Oct 22, 2021 227.88 225.26 226.91 24,977,114 +0.34(+0.15%)
Oct 21, 2021 220.63 226.76 220.49 226.57 18,771,206 +5.83(+2.64%)
Oct 20, 2021 222.69 223.98 219.48 220.74 14,643,947 -1.82(-0.82%)
Oct 19, 2021 222.42 223.44 220.03 222.56 16,164,159 +0.68(+0.31%)
Oct 18, 2021 217.15 222.56 216.10 221.88 18,963,502 +3.59(+1.65%)
Oct 15, 2021 217.76 218.97 216.28 218.28 22,735,110 +1.16(+0.53%)
Oct 14, 2021 212.55 217.21 210.89 217.12 24,372,410 +8.06(+3.85%)
Oct 13, 2021 208.86 209.57 206.81 209.07 18,178,442 +2.68(+1.30%)
Oct 12, 2021 207.95 210.24 204.96 206.39 16,221,939 -0.24(-0.12%)
Oct 11, 2021 205.43 210.22 204.79 206.63 16,346,336 -1.36(-0.65%)
Oct 08, 2021 210.68 211.73 207.43 207.99 15,149,358 -2.44(-1.16%)
Oct 07, 2021 210.59 212.89 209.40 210.42 25,690,772 +3.74(+1.81%)
Oct 06, 2021 200.89 206.88 200.69 206.68 29,743,350 +2.49(+1.22%)
Oct 05, 2021 199.19 206.16 198.23 204.19 27,956,052 +7.18(+3.64%)
Oct 04, 2021 204.72 205.10 195.25 197.01 34,568,136 -10.08(-4.87%)
Oct 01, 2021 207.18 208.27 201.72 207.10 24,135,224 +0.26(+0.13%)
Sep 30, 2021 207.36 210.33 206.56 206.84 22,129,834 +1.99(+0.97%)
Sep 29, 2021 209.08 209.84 204.35 204.85 21,847,322 -1.82(-0.88%)
Sep 28, 2021 211.80 213.86 206.19 206.67 34,320,800 -9.56(-4.42%)
Sep 27, 2021 216.76 217.65 212.92 216.22 24,544,496 -4.24(-1.92%)
Sep 24, 2021 220.36 221.15 218.27 220.47 21,799,436 -4.00(-1.78%)
Sep 23, 2021 221.06 225.00 218.56 224.47 24,878,206 +5.40(+2.47%)
Sep 22, 2021 213.32 219.26 211.63 219.07 26,889,916 +6.94(+3.27%)
Sep 21, 2021 213.83 213.92 209.18 212.13 20,490,448 +1.33(+0.63%)
Sep 20, 2021 211.13 214.00 206.30 210.80 34,947,004 -7.86(-3.59%)
Sep 17, 2021 222.66 222.87 217.96 218.66 29,495,902 -3.41(-1.54%)
Sep 16, 2021 221.49 222.43 218.93 222.08 15,622,463 -0.99(-0.44%)
Sep 15, 2021 222.75 223.32 219.32 223.06 16,675,572 +0.89(+0.40%)
Sep 14, 2021 222.41 223.75 220.52 222.18 20,001,496 +1.00(+0.45%)
Sep 13, 2021 226.49 229.28 218.24 221.18 29,786,310 -3.25(-1.45%)
Sep 10, 2021 223.13 225.91 222.36 224.43 24,891,610 +3.00(+1.36%)
Sep 09, 2021 222.78 225.03 220.97 221.43 19,709,462 -1.61(-0.72%)
Sep 08, 2021 224.78 225.74 219.43 223.03 25,463,988 -3.19(-1.41%)
Sep 07, 2021 227.98 228.64 224.88 226.23 19,810,392 -1.85(-0.81%)
Sep 03, 2021 222.91 229.50 221.66 228.08 28,126,696 +4.46(+2.00%)
Sep 02, 2021 224.83 225.58 222.60 223.61 18,824,908 -0.45(-0.20%)
Sep 01, 2021 224.50 226.62 223.22 224.06 20,197,594 +0.56(+0.25%)
Aug 31, 2021 226.60 226.60 220.86 223.50 26,015,704 -2.99(-1.32%)
Aug 30, 2021 227.91 230.03 225.12 226.49 26,321,190 +0.51(+0.23%)
Aug 27, 2021 221.46 226.83 221.29 225.98 30,524,800 +5.68(+2.58%)
Aug 26, 2021 221.62 223.01 217.53 220.30 23,797,404 -1.45(-0.65%)
Aug 25, 2021 217.00 224.31 216.88 221.75 34,814,528 +4.19(+1.93%)
Aug 24, 2021 217.16 219.21 214.98 217.56 29,732,350 -1.65(-0.75%)
Aug 23, 2021 209.35 219.59 209.14 219.20 57,634,924 +11.40(+5.49%)
Aug 20, 2021 199.57 208.29 198.99 207.80 67,691,192 +10.16(+5.14%)
Aug 19, 2021 194.60 204.60 187.30 197.64 76,755,496 +7.57(+3.98%)
Aug 18, 2021 194.66 196.00 189.67 190.07 28,542,120 -4.16(-2.14%)
Aug 17, 2021 196.51 197.36 192.34 194.24 20,477,192 -4.98(-2.50%)
Aug 16, 2021 201.00 202.52 194.19 199.22 21,140,230 -2.32(-1.15%)
Aug 13, 2021 198.71 201.79 198.17 201.53 18,338,018 +2.86(+1.44%)
Aug 12, 2021 198.36 199.94 195.86 198.68 15,200,156 +2.03(+1.03%)
Aug 11, 2021 200.09 200.15 193.97 196.65 18,616,588 -2.37(-1.19%)
Aug 10, 2021 202.87 203.95 198.00 199.02 17,947,326 -3.58(-1.77%)
Aug 09, 2021 204.11 204.73 201.08 202.60 14,665,231 -0.71(-0.35%)
Aug 06, 2021 204.89 205.35 201.75 203.31 17,887,014 -2.71(-1.31%)
Aug 05, 2021 204.65 206.97 203.07 206.01 21,160,356 +3.62(+1.79%)
Aug 04, 2021 199.56 202.83 197.94 202.39 23,157,198 +4.58(+2.32%)
Aug 03, 2021 197.06 201.87 191.87 197.81 30,209,396 +0.65(+0.33%)
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.