Skip to main content

NVIDIA Corp (NQ: NVDA )

187.02 +8.51 (+4.77%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.85 34.18 33.06 33.38 46,514,000 -0.04(-0.11%)
Dec 28, 2018 33.00 34.35 32.58 33.41 62,849,200 +0.62(+1.89%)
Dec 27, 2018 32.75 33.09 31.30 32.79 63,652,740 -0.48(-1.45%)
Dec 26, 2018 32.23 33.28 31.11 33.27 69,412,168 +1.50(+4.74%)
Dec 24, 2018 31.62 32.49 31.12 31.77 46,383,600 -0.62(-1.92%)
Dec 21, 2018 34.04 34.38 32.12 32.39 86,374,000 -1.38(-4.09%)
Dec 20, 2018 34.54 35.45 33.17 33.77 74,881,296 -0.85(-2.46%)
Dec 19, 2018 36.40 36.94 34.11 34.63 74,455,616 -2.11(-5.74%)
Dec 18, 2018 36.34 37.58 36.06 36.73 56,351,192 +0.84(+2.34%)
Dec 17, 2018 36.31 37.04 35.31 35.90 66,239,044 -0.72(-1.96%)
Dec 14, 2018 36.80 37.65 36.38 36.61 47,182,000 -0.61(-1.64%)
Dec 13, 2018 37.70 38.34 36.86 37.22 47,099,948 -0.00(-0.01%)
Dec 12, 2018 37.10 38.20 36.20 37.23 65,364,192 +0.18(+0.48%)
Dec 11, 2018 38.89 38.97 36.25 37.05 67,089,232 -0.92(-2.42%)
Dec 10, 2018 36.45 38.22 36.41 37.97 62,861,244 +1.06(+2.88%)
Dec 07, 2018 39.62 39.72 36.41 36.90 68,167,600 -2.67(-6.75%)
Dec 06, 2018 37.86 39.62 37.70 39.57 69,087,632 +0.29(+0.75%)
Dec 04, 2018 42.06 42.11 39.12 39.28 81,210,800 -3.23(-7.60%)
Dec 03, 2018 43.15 43.67 41.84 42.51 88,985,152 +1.65(+4.04%)
Nov 30, 2018 39.44 40.97 38.93 40.86 72,956,400 +1.52(+3.86%)
Nov 29, 2018 40.00 40.38 39.03 39.34 54,470,540 -0.68(-1.69%)
Nov 28, 2018 39.62 40.07 38.28 40.02 80,340,896 +1.59(+4.12%)
Nov 27, 2018 38.00 39.25 37.64 38.43 73,683,520 +0.17(+0.44%)
Nov 26, 2018 37.47 38.37 36.64 38.26 81,329,680 +2.01(+5.55%)
Nov 23, 2018 35.83 37.40 35.70 36.25 41,196,800 +0.07(+0.20%)
Nov 21, 2018 36.18 36.18 36.18 0 -1.09(-2.93%)
Nov 20, 2018 33.52 38.56 33.33 37.27 168,997,312 +1.10(+3.03%)
Nov 19, 2018 40.45 40.45 36.16 36.17 169,429,968 -4.93(-12.00%)
Nov 16, 2018 40.83 42.66 40.40 41.11 196,351,600 -9.49(-18.76%)
Nov 15, 2018 49.24 51.33 48.88 50.60 79,850,720 +1.30(+2.64%)
Nov 14, 2018 51.58 51.72 48.21 49.30 52,512,036 -0.53(-1.06%)
Nov 13, 2018 48.37 51.05 48.31 49.83 64,251,668 +2.44(+5.15%)
Nov 12, 2018 50.49 50.72 47.16 47.38 61,577,776 -4.03(-7.84%)
Nov 09, 2018 50.60 52.33 50.26 51.42 41,324,000 -0.08(-0.16%)
Nov 08, 2018 52.85 52.86 50.96 51.50 51,060,408 -1.95(-3.65%)
Nov 07, 2018 53.44 54.35 52.80 53.45 48,309,588 +0.68(+1.29%)
Nov 06, 2018 52.86 53.71 52.39 52.77 29,862,848 -0.18(-0.34%)
Nov 05, 2018 53.60 53.83 51.32 52.94 37,901,548 -0.79(-1.47%)
Nov 02, 2018 54.43 55.50 52.55 53.73 45,296,000 -0.80(-1.46%)
Nov 01, 2018 53.08 54.62 51.80 54.53 56,590,832 +1.82(+3.45%)
Oct 31, 2018 52.41 53.15 51.00 52.71 74,548,408 +1.96(+3.86%)
Oct 30, 2018 46.64 50.85 46.41 50.75 80,653,824 +4.34(+9.36%)
Oct 29, 2018 51.00 51.03 44.00 46.41 75,764,200 -3.17(-6.39%)
Oct 26, 2018 49.58 51.21 48.28 49.57 66,478,400 -2.39(-4.59%)
Oct 25, 2018 48.87 52.44 48.42 51.96 95,117,016 +2.11(+4.23%)
Oct 24, 2018 54.88 55.35 49.71 49.85 88,293,936 -5.41(-9.79%)
Oct 23, 2018 55.11 56.05 54.18 55.27 62,555,380 -2.54(-4.39%)
Oct 22, 2018 57.82 58.83 56.77 57.80 36,874,052 +0.51(+0.89%)
Oct 19, 2018 60.44 60.64 56.92 57.29 61,360,800 -2.59(-4.33%)
Oct 18, 2018 61.47 61.85 59.27 59.88 52,384,712 -0.88(-1.45%)
Oct 17, 2018 62.09 62.47 60.27 60.77 32,949,128 -0.69(-1.13%)
Oct 16, 2018 59.98 61.57 59.48 61.46 40,801,100 +2.61(+4.44%)
Oct 15, 2018 61.50 61.50 58.84 58.84 44,943,264 -2.79(-4.53%)
Oct 12, 2018 61.38 62.38 59.91 61.63 60,823,600 +2.85(+4.85%)
Oct 11, 2018 60.54 61.89 58.56 58.78 72,461,232 -2.64(-4.30%)
Oct 10, 2018 65.31 65.78 61.40 61.42 68,406,848 -4.96(-7.48%)
Oct 09, 2018 66.23 67.19 65.70 66.39 27,342,184 -0.06(-0.09%)
Oct 08, 2018 66.62 67.79 65.02 66.44 40,851,596 -1.02(-1.52%)
Oct 05, 2018 69.57 70.20 66.89 67.47 42,663,200 -2.36(-3.38%)
Oct 04, 2018 71.32 71.56 69.05 69.82 39,110,436 -1.86(-2.59%)
Oct 03, 2018 72.33 72.41 70.63 71.68 32,050,376 +0.06(+0.09%)
Oct 02, 2018 72.06 73.19 71.39 71.62 38,373,708 -0.72(-1.00%)
Oct 01, 2018 71.04 73.02 70.65 72.34 62,171,936 +2.09(+2.97%)
Sep 28, 2018 68.18 70.48 67.90 70.25 70,939,600 +3.41(+5.09%)
Sep 27, 2018 67.08 67.30 66.53 66.85 21,434,968 +0.12(+0.18%)
Sep 26, 2018 67.15 67.56 66.57 66.73 26,845,220 -0.37(-0.56%)
Sep 25, 2018 67.09 67.36 66.23 67.10 28,025,968 +0.68(+1.02%)
Sep 24, 2018 65.55 66.46 64.67 66.42 29,382,092 +0.56(+0.85%)
Sep 21, 2018 66.69 67.15 65.53 65.86 43,512,400 -0.71(-1.06%)
Sep 20, 2018 66.76 67.19 66.03 66.57 43,046,932 -1.43(-2.10%)
Sep 19, 2018 67.57 68.17 67.06 68.00 22,471,508 +0.24(+0.35%)
Sep 18, 2018 68.52 69.56 67.69 67.75 29,941,112 -0.73(-1.06%)
Sep 17, 2018 68.85 69.34 68.29 68.48 20,523,932 -0.62(-0.90%)
Sep 14, 2018 68.75 69.78 68.38 69.11 38,693,200 +1.27(+1.88%)
Sep 13, 2018 67.72 68.75 67.54 67.83 30,505,552 +0.78(+1.17%)
Sep 12, 2018 67.80 68.00 65.48 67.05 41,898,972 -1.15(-1.69%)
Sep 11, 2018 68.22 69.10 68.00 68.20 24,300,320 -0.48(-0.70%)
Sep 10, 2018 68.19 68.98 67.75 68.68 22,010,800 +0.72(+1.06%)
Sep 07, 2018 67.25 69.23 66.80 67.97 29,541,600 -0.22(-0.32%)
Sep 06, 2018 69.44 69.47 67.85 68.18 32,272,496 -1.42(-2.05%)
Sep 05, 2018 70.75 71.11 68.79 69.61 39,306,368 -1.32(-1.86%)
Sep 04, 2018 70.04 71.31 69.75 70.92 39,170,120 +0.75(+1.08%)
Aug 31, 2018 70.17 70.17 70.17 0 +0.72(+1.03%)
Aug 30, 2018 69.31 70.43 69.08 69.45 34,606,732 -0.17(-0.24%)
Aug 29, 2018 68.48 69.88 68.27 69.62 41,993,660 +1.03(+1.50%)
Aug 28, 2018 68.92 69.14 67.38 68.59 47,482,772 -0.38(-0.55%)
Aug 27, 2018 68.36 69.72 68.03 68.97 50,539,136 +0.92(+1.35%)
Aug 24, 2018 66.80 68.20 66.75 68.06 53,150,800 +1.35(+2.02%)
Aug 23, 2018 65.31 67.37 65.17 66.71 72,030,864 +1.00(+1.53%)
Aug 22, 2018 63.00 65.75 62.97 65.70 74,933,408 +2.38(+3.75%)
Aug 21, 2018 62.12 63.38 61.92 63.33 67,268,192 +1.37(+2.21%)
Aug 20, 2018 60.80 63.30 59.68 61.96 85,409,984 +0.76(+1.23%)
Aug 17, 2018 63.23 63.24 60.93 61.20 114,318,400 -3.16(-4.90%)
Aug 16, 2018 65.47 65.50 63.75 64.36 79,762,160 -0.41(-0.63%)
Aug 15, 2018 65.57 65.91 63.98 64.77 59,068,812 -0.59(-0.90%)
Aug 14, 2018 65.09 65.50 64.25 65.36 46,500,104 +1.33(+2.07%)
Aug 13, 2018 63.78 65.25 63.77 64.03 37,445,696 +0.33(+0.52%)
Aug 10, 2018 63.29 64.03 63.17 63.70 25,662,400 -0.42(-0.65%)
Aug 09, 2018 64.78 64.81 64.04 64.11 20,413,532 -0.49(-0.76%)
Aug 08, 2018 64.25 65.06 63.90 64.61 26,184,808 +0.37(+0.57%)
Aug 07, 2018 64.00 64.42 63.73 64.24 25,800,648 +0.73(+1.15%)
Aug 06, 2018 62.90 63.54 62.43 63.51 20,742,616 +0.48(+0.77%)
Aug 03, 2018 62.90 63.27 62.73 63.02 21,428,800 +0.37(+0.59%)
Aug 02, 2018 60.90 62.70 60.30 62.66 26,932,856 +1.04(+1.68%)
Aug 01, 2018 61.53 62.09 60.97 61.62 28,265,200 +0.40(+0.66%)
Jul 31, 2018 60.93 61.97 60.53 61.22 28,369,776 +0.18(+0.30%)
Jul 30, 2018 63.15 63.21 60.68 61.03 34,011,708 -1.97(-3.13%)
Jul 27, 2018 64.08 64.15 62.46 63.01 29,542,000 -0.70(-1.11%)
Jul 26, 2018 62.77 64.08 62.59 63.71 32,490,228 +0.74(+1.18%)
Jul 25, 2018 63.09 61.69 62.97 31,999,548 +0.79(+1.27%)
Jul 24, 2018 62.84 63.71 62.00 62.18 35,451,084 -0.17(-0.28%)
Jul 23, 2018 62.45 62.47 60.82 62.35 30,113,612 -0.37(-0.59%)
Jul 20, 2018 63.37 62.61 62.72 22,248,644 -0.29(-0.45%)
Jul 19, 2018 62.73 63.35 62.58 63.01 23,558,200 +0.08(+0.13%)
Jul 18, 2018 63.35 63.49 62.41 62.92 27,747,752 -0.50(-0.78%)
Jul 17, 2018 61.55 63.58 61.30 63.42 36,190,824 +1.37(+2.21%)
Jul 16, 2018 62.05 62.59 61.92 62.05 19,675,056 -0.28(-0.45%)
Jul 13, 2018 62.33 24,716,312 -0.48(-0.76%)
Jul 12, 2018 62.34 63.29 62.24 62.81 34,535,372 +0.92(+1.49%)
Jul 11, 2018 62.38 62.73 61.77 61.88 36,705,376 -1.43(-2.26%)
Jul 10, 2018 62.44 63.53 62.03 63.31 35,826,424 +1.00(+1.60%)
Jul 09, 2018 62.58 62.60 61.52 62.31 30,331,900 +0.48(+0.78%)
Jul 06, 2018 60.44 61.92 60.22 61.83 29,635,288 +1.15(+1.90%)
Jul 05, 2018 59.77 60.73 59.38 60.68 30,581,448 +1.47(+2.49%)
Jul 03, 2018 59.21 59.21 59.21 0 -1.35(-2.23%)
Jul 02, 2018 58.52 60.60 58.32 60.56 35,742,992 +1.34(+2.25%)
Jun 29, 2018 60.87 61.00 59.21 59.23 39,229,908 -0.99(-1.64%)
Jun 28, 2018 58.83 60.34 58.75 60.22 33,791,268 +1.29(+2.18%)
Jun 27, 2018 60.94 61.61 58.88 58.93 45,376,940 -1.57(-2.59%)
Jun 26, 2018 60.92 61.41 59.99 60.50 47,861,012 +0.72(+1.20%)
Jun 25, 2018 61.66 61.70 58.89 59.78 66,565,828 -2.96(-4.71%)
Jun 22, 2018 64.49 64.62 62.58 62.74 43,415,816 -1.54(-2.40%)
Jun 21, 2018 65.90 66.08 64.20 64.28 35,938,356 -1.30(-1.98%)
Jun 20, 2018 65.46 66.11 65.07 65.58 36,953,212 +0.53(+0.82%)
Jun 19, 2018 65.23 65.91 63.76 65.04 59,475,652 -1.23(-1.86%)
Jun 18, 2018 65.87 66.45 65.59 66.27 35,594,408 -0.04(-0.06%)
Jun 15, 2018 66.87 66.73 66.31 43,225,952 -0.41(-0.62%)
Jun 14, 2018 66.06 67.30 65.91 66.73 42,982,820 +1.13(+1.72%)
Jun 13, 2018 65.66 66.42 65.51 65.60 33,809,084 -0.05(-0.07%)
Jun 12, 2018 65.42 65.77 64.92 65.64 31,905,484 +0.49(+0.75%)
Jun 11, 2018 65.44 65.86 65.03 65.16 26,521,032 -0.41(-0.63%)
Jun 08, 2018 64.99 66.00 64.80 65.57 36,045,772 -0.16(-0.24%)
Jun 07, 2018 66.25 66.37 64.81 65.72 36,921,744 -0.56(-0.85%)
Jun 06, 2018 66.32 66.29 37,124,476 +0.02(+0.03%)
Jun 05, 2018 66.25 66.65 65.79 66.27 39,149,132 +0.05(+0.08%)
Jun 04, 2018 64.75 66.44 64.42 66.21 64,151,804 +1.81(+2.81%)
Jun 01, 2018 63.50 64.47 63.41 64.41 42,196,992 +1.36(+2.15%)
May 31, 2018 62.92 63.80 62.82 63.05 49,348,176 -0.20(-0.32%)
May 30, 2018 62.49 63.34 62.24 63.25 39,081,224 +1.10(+1.77%)
May 29, 2018 62.14 62.84 61.67 62.15 35,246,372 -0.17(-0.28%)
May 25, 2018 62.32 62.32 62.32 0 +0.40(+0.64%)
May 24, 2018 61.85 62.35 61.31 61.92 43,722,000 +0.04(+0.06%)
May 23, 2018 60.07 61.90 60.06 61.88 44,263,240 +1.21(+1.99%)
May 22, 2018 61.20 61.45 60.06 60.67 51,806,120 -0.39(-0.63%)
May 21, 2018 62.47 62.51 60.12 61.06 64,027,140 -0.42(-0.69%)
May 18, 2018 62.45 63.09 61.44 61.48 48,371,768 -0.44(-0.71%)
May 17, 2018 61.52 62.88 61.36 61.93 51,940,708 +0.43(+0.69%)
May 16, 2018 61.00 62.13 60.63 61.50 55,375,664 +0.11(+0.18%)
May 15, 2018 63.20 63.23 60.38 61.39 96,291,088 -2.45(-3.84%)
May 14, 2018 64.02 64.62 63.60 63.84 52,292,440 +0.21(+0.33%)
May 11, 2018 63.20 64.95 62.63 63.63 121,445,624 -1.40(-2.15%)
May 10, 2018 64.48 65.12 64.30 65.03 98,931,176 +1.09(+1.70%)
May 09, 2018 62.80 63.97 62.53 63.95 59,608,292 +1.34(+2.15%)
May 08, 2018 62.17 62.63 61.68 62.60 50,631,892 +0.43(+0.69%)
May 07, 2018 60.82 62.75 60.72 62.17 68,749,488 +2.41(+4.02%)
May 04, 2018 57.96 59.80 57.78 59.77 40,066,152 +1.52(+2.61%)
May 03, 2018 56.90 58.51 56.44 58.25 44,261,544 +1.67(+2.95%)
May 02, 2018 56.75 57.20 56.31 56.58 26,805,868 -0.21(-0.37%)
May 01, 2018 56.14 56.81 55.55 56.78 25,312,032 +0.56(+1.00%)
Apr 30, 2018 56.75 57.25 56.03 56.23 32,773,740 -0.36(-0.63%)
Apr 27, 2018 57.38 57.58 56.16 56.58 40,084,980 +0.28(+0.49%)
Apr 26, 2018 55.80 56.39 55.14 56.30 37,446,072 +2.14(+3.95%)
Apr 25, 2018 55.00 55.39 52.58 54.16 58,796,708 -1.13(-2.05%)
Apr 24, 2018 56.23 57.20 54.64 55.30 41,441,472 -0.67(-1.20%)
Apr 23, 2018 57.36 57.88 55.71 55.97 42,731,976 -1.21(-2.11%)
Apr 20, 2018 57.17 58.02 56.86 57.18 38,619,864 -0.08(-0.14%)
Apr 19, 2018 57.94 58.27 56.70 57.26 47,174,264 -1.83(-3.10%)
Apr 18, 2018 58.88 59.81 58.19 59.09 39,097,836 -0.29(-0.49%)
Apr 17, 2018 58.40 59.60 57.84 59.38 44,704,256 +1.51(+2.61%)
Apr 16, 2018 57.94 58.21 56.92 57.87 35,046,208 -0.00(-0.00%)
Apr 13, 2018 59.29 59.38 57.39 57.88 50,303,568 -0.77(-1.32%)
Apr 12, 2018 57.50 58.83 57.05 58.65 59,276,328 +2.09(+3.70%)
Apr 11, 2018 56.83 57.24 56.23 56.56 45,985,032 -0.42(-0.73%)
Apr 10, 2018 56.18 57.25 55.60 56.98 76,342,384 +3.12(+5.80%)
Apr 09, 2018 54.20 55.49 53.65 53.85 49,875,504 +0.29(+0.54%)
Apr 06, 2018 54.31 55.40 53.27 53.56 66,298,880 -1.78(-3.22%)
Apr 05, 2018 57.15 57.28 54.62 55.34 69,749,968 -1.22(-2.15%)
Apr 04, 2018 53.75 56.67 53.50 56.56 78,828,792 +0.22(+0.39%)
Apr 03, 2018 56.95 57.59 55.34 56.34 66,685,676 +1.07(+1.95%)
Apr 02, 2018 57.19 58.66 54.38 55.26 92,171,824 -2.63(-4.55%)
Mar 29, 2018 57.90 57.90 57.90 0 +2.56(+4.63%)
Mar 28, 2018 56.03 57.35 54.25 55.34 94,553,792 -1.04(-1.85%)
Mar 27, 2018 61.94 62.50 54.96 56.38 140,812,416 -4.74(-7.76%)
Mar 26, 2018 59.50 61.13 58.98 61.12 61,115,648 +2.88(+4.94%)
Mar 23, 2018 60.60 60.62 58.13 58.24 73,561,840 -2.22(-3.67%)
Mar 22, 2018 61.50 61.97 60.09 60.46 55,052,232 -1.68(-2.70%)
Mar 21, 2018 62.33 63.00 61.83 62.14 43,832,480 -0.26(-0.41%)
Mar 20, 2018 60.28 62.79 60.28 62.40 55,430,492 +2.15(+3.56%)
Mar 19, 2018 62.05 62.33 59.25 60.25 71,357,712 -2.37(-3.78%)
Mar 16, 2018 62.50 62.80 62.12 62.62 39,945,728 +0.28(+0.46%)
Mar 15, 2018 62.32 63.16 61.91 62.34 40,187,108 +0.15(+0.24%)
Mar 14, 2018 62.36 62.64 61.56 62.19 50,491,976 +0.26(+0.42%)
Mar 13, 2018 62.87 63.62 61.51 61.93 61,956,152 -0.51(-0.82%)
Mar 12, 2018 61.75 63.25 61.67 62.44 60,477,904 +1.11(+1.81%)
Mar 09, 2018 60.77 61.46 60.61 61.33 50,552,592 +1.04(+1.72%)
Mar 08, 2018 60.74 60.74 59.85 60.30 41,011,816 -0.16(-0.27%)
Mar 07, 2018 60.99 60.46 58,091,840 -0.08(-0.13%)
Mar 06, 2018 59.77 60.73 59.34 60.54 63,225,856 +1.63(+2.76%)
Mar 05, 2018 58.63 59.31 57.38 58.91 61,986,328 -0.22(-0.38%)
Mar 02, 2018 56.97 59.20 55.46 59.13 91,342,736 +1.08(+1.86%)
Mar 01, 2018 60.48 61.02 57.03 58.05 103,972,976 -2.45(-4.05%)
Feb 28, 2018 61.62 62.02 60.38 60.50 52,177,384 -1.02(-1.65%)
Feb 27, 2018 61.38 62.23 61.28 61.52 45,470,504 -0.13(-0.21%)
Feb 26, 2018 61.95 61.99 61.02 61.65 46,730,568 +0.16(+0.26%)
Feb 23, 2018 61.14 61.48 60.63 61.48 41,530,040 +0.95(+1.56%)
Feb 22, 2018 59.88 60.54 53,360,552 +0.16(+0.26%)
Feb 21, 2018 62.92 62.99 60.34 60.38 89,120,952 -1.89(-3.04%)
Feb 20, 2018 61.19 62.97 61.15 62.27 68,556,544 +1.31(+2.15%)
Feb 16, 2018 60.96 60.96 60.96 0 -0.66(-1.08%)
Feb 15, 2018 61.20 62.09 60.80 61.62 69,819,128 +1.27(+2.10%)
Feb 14, 2018 57.75 60.65 57.66 60.35 74,403,392 +2.20(+3.78%)
Feb 13, 2018 58.62 58.16 62,489,092 +1.15(+2.02%)
Feb 12, 2018 58.84 58.87 56.26 57.01 109,225,704 -1.01(-1.75%)
Feb 09, 2018 59.56 59.72 54.38 58.02 167,460,304 +3.64(+6.69%)
Feb 08, 2018 58.47 58.78 54.38 54.38 112,222,224 -2.82(-4.93%)
Feb 07, 2018 57.40 58.74 56.67 57.20 80,204,976 +0.80(+1.43%)
Feb 06, 2018 51.10 56.42 51.00 56.40 111,189,272 +1.80(+3.31%)
Feb 05, 2018 56.75 58.31 51.27 54.59 116,096,712 -3.79(-6.49%)
Feb 02, 2018 59.25 59.49 57.79 58.38 71,846,224 -1.74(-2.90%)
Feb 01, 2018 59.63 61.73 59.52 60.12 51,645,352 -1.33(-2.16%)
Jan 31, 2018 61.44 62.31 61.11 61.45 47,801,476 +0.77(+1.27%)
Jan 30, 2018 60.28 61.37 59.60 60.68 56,974,224 -1.03(-1.67%)
Jan 29, 2018 60.69 62.03 60.15 61.71 45,460,088 +0.88(+1.45%)
Jan 26, 2018 59.53 60.84 59.40 60.83 51,635,416 +1.75(+2.95%)
Jan 25, 2018 59.50 59.94 58.94 59.09 40,920,960 +0.14(+0.23%)
Jan 24, 2018 59.76 60.12 58.39 58.95 58,041,832 -0.78(-1.30%)
Jan 23, 2018 58.96 59.95 58.78 59.73 47,460,460 +1.30(+2.23%)
Jan 22, 2018 57.61 58.44 57.02 58.42 55,034,528 +0.89(+1.56%)
Jan 19, 2018 57.02 57.77 56.75 57.53 60,937,944 +1.42(+2.53%)
Jan 18, 2018 55.98 56.66 55.67 56.11 40,765,636 -0.07(-0.12%)
Jan 17, 2018 55.17 56.28 54.23 56.18 53,759,944 +1.15(+2.09%)
Jan 16, 2018 56.01 56.88 54.17 55.03 69,078,224 -0.72(-1.29%)
Jan 12, 2018 55.74 55.74 55.74 0 -0.28(-0.49%)
Jan 11, 2018 56.25 56.57 55.80 56.02 40,546,816 +0.10(+0.18%)
Jan 10, 2018 55.95 55.92 58,191,076 +0.44(+0.78%)
Jan 09, 2018 55.55 55.95 54.66 55.48 49,656,692 -0.02(-0.03%)
Jan 08, 2018 55.10 56.25 54.65 55.50 87,926,048 +1.65(+3.06%)
Jan 05, 2018 53.55 54.23 52.77 53.85 58,012,412 +0.45(+0.85%)
Jan 04, 2018 53.94 54.51 53.17 53.40 58,240,544 +0.28(+0.53%)
Jan 03, 2018 51.02 53.42 50.94 53.12 91,100,208 +3.28(+6.58%)
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.