Skip to main content

NVIDIA Corp (NQ: NVDA )

166.94 -4.30 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.03 43.62 42.88 43.52 19,311,360 +0.58(+1.34%)
Sep 27, 2019 43.91 44.42 42.33 42.94 36,595,600 -1.40(-3.15%)
Sep 26, 2019 44.46 44.55 43.82 44.34 23,765,384 -0.23(-0.53%)
Sep 25, 2019 43.13 44.76 42.68 44.57 31,291,388 +1.44(+3.33%)
Sep 24, 2019 44.02 44.32 42.77 43.13 32,072,936 -0.58(-1.32%)
Sep 23, 2019 43.17 44.17 43.14 43.71 25,548,716 +0.54(+1.25%)
Sep 20, 2019 44.23 44.46 43.07 43.17 35,724,800 -1.06(-2.40%)
Sep 19, 2019 45.05 45.24 44.13 44.23 25,616,144 -0.76(-1.69%)
Sep 18, 2019 45.20 45.35 44.12 44.99 26,393,408 -0.27(-0.60%)
Sep 17, 2019 45.12 45.31 44.65 45.27 22,842,804 +0.21(+0.48%)
Sep 16, 2019 44.73 45.40 44.62 45.05 23,175,880 -0.43(-0.95%)
Sep 13, 2019 45.40 45.77 45.05 45.48 32,458,800 -0.58(-1.26%)
Sep 12, 2019 46.55 47.10 45.99 46.07 32,722,320 -0.02(-0.03%)
Sep 11, 2019 45.94 46.57 45.65 46.08 36,051,256 +0.29(+0.63%)
Sep 10, 2019 44.80 46.06 44.70 45.80 35,266,124 +0.67(+1.48%)
Sep 09, 2019 44.98 45.99 44.96 45.12 41,727,068 +0.46(+1.04%)
Sep 06, 2019 44.70 45.27 44.28 44.66 37,697,600 -0.27(-0.61%)
Sep 05, 2019 43.22 45.00 43.20 44.94 69,601,888 +2.75(+6.51%)
Sep 04, 2019 41.65 42.27 41.65 42.19 22,789,392 +1.15(+2.80%)
Sep 03, 2019 41.15 41.48 40.81 41.04 29,623,264 -0.84(-1.99%)
Aug 30, 2019 42.22 42.72 41.70 41.88 29,090,800 +0.13(+0.31%)
Aug 29, 2019 41.23 42.08 41.19 41.75 35,815,536 +1.45(+3.59%)
Aug 28, 2019 40.15 40.84 39.75 40.30 25,574,768 -0.15(-0.36%)
Aug 27, 2019 41.75 41.77 40.16 40.45 29,130,132 -0.91(-2.21%)
Aug 26, 2019 41.40 41.65 40.98 41.36 31,841,620 +0.75(+1.85%)
Aug 23, 2019 42.10 42.65 40.41 40.61 56,949,600 -2.26(-5.27%)
Aug 22, 2019 42.91 43.33 42.48 42.87 30,358,464 +0.06(+0.15%)
Aug 21, 2019 42.63 43.36 42.41 42.81 42,757,308 +0.84(+2.00%)
Aug 20, 2019 42.64 42.65 41.76 41.97 46,327,372 -0.73(-1.70%)
Aug 19, 2019 41.03 42.85 40.87 42.70 81,571,776 +2.80(+7.03%)
Aug 16, 2019 39.84 40.38 39.22 39.89 101,538,400 +2.70(+7.25%)
Aug 15, 2019 37.71 37.91 36.85 37.19 55,115,456 -0.32(-0.87%)
Aug 14, 2019 38.12 38.24 37.08 37.52 41,893,632 -1.50(-3.83%)
Aug 13, 2019 37.85 39.48 37.45 39.01 35,987,292 +1.15(+3.04%)
Aug 12, 2019 38.02 38.55 37.64 37.86 27,889,768 -0.68(-1.77%)
Aug 09, 2019 39.15 39.19 38.04 38.55 34,181,600 -1.02(-2.58%)
Aug 08, 2019 39.05 39.58 38.48 39.56 30,907,128 +1.09(+2.84%)
Aug 07, 2019 37.48 38.59 37.30 38.47 37,250,336 +0.38(+1.01%)
Aug 06, 2019 38.45 38.91 37.61 38.09 36,086,708 +0.39(+1.03%)
Aug 05, 2019 38.45 38.46 37.23 37.70 58,859,888 -2.60(-6.45%)
Aug 02, 2019 40.30 40.99 39.82 40.30 42,834,800 -0.93(-2.26%)
Aug 01, 2019 42.28 43.20 40.70 41.23 42,063,780 -0.95(-2.25%)
Jul 31, 2019 43.55 43.55 41.76 42.18 35,923,900 -1.68(-3.84%)
Jul 30, 2019 43.24 43.98 43.09 43.86 19,771,996 +0.16(+0.36%)
Jul 29, 2019 43.70 43.87 42.82 43.70 24,806,860 -0.06(-0.14%)
Jul 26, 2019 43.62 44.24 43.62 43.77 27,415,600 +0.42(+0.97%)
Jul 25, 2019 44.25 44.38 43.11 43.34 39,250,764 -1.32(-2.96%)
Jul 24, 2019 44.35 44.72 43.59 44.66 36,578,808 +0.75(+1.71%)
Jul 23, 2019 43.23 43.94 43.07 43.91 42,769,384 +1.09(+2.53%)
Jul 22, 2019 42.33 42.96 42.25 42.83 31,559,728 +0.72(+1.71%)
Jul 19, 2019 42.93 42.99 42.05 42.11 34,489,200 -0.44(-1.02%)
Jul 18, 2019 42.53 43.18 41.96 42.55 44,279,908 +0.12(+0.28%)
Jul 17, 2019 41.79 42.50 41.49 42.43 34,786,992 +0.66(+1.57%)
Jul 16, 2019 41.67 42.04 41.21 41.77 34,131,428 -0.05(-0.11%)
Jul 15, 2019 42.12 42.28 41.53 41.82 28,955,292 -0.09(-0.20%)
Jul 12, 2019 41.85 42.62 41.85 41.90 50,639,200 +0.33(+0.80%)
Jul 11, 2019 40.75 41.98 40.38 41.57 68,189,776 +1.55(+3.89%)
Jul 10, 2019 39.77 40.59 39.62 40.02 45,197,324 +0.69(+1.75%)
Jul 09, 2019 38.88 39.61 38.75 39.33 34,257,888 +0.02(+0.06%)
Jul 08, 2019 39.46 39.65 39.00 39.30 32,944,332 -0.75(-1.88%)
Jul 05, 2019 40.10 40.15 39.42 40.06 39,655,200 -0.63(-1.55%)
Jul 03, 2019 40.79 40.85 40.09 40.69 24,663,200 +0.13(+0.32%)
Jul 02, 2019 41.38 41.59 40.42 40.56 39,940,924 -0.94(-2.27%)
Jul 01, 2019 43.14 43.49 41.16 41.50 71,126,480 +0.44(+1.07%)
Jun 28, 2019 41.25 41.34 40.59 41.06 39,766,400 +0.25(+0.61%)
Jun 27, 2019 40.68 41.00 40.31 40.81 44,471,784 +0.99(+2.49%)
Jun 26, 2019 39.15 40.43 39.02 39.81 58,369,056 +1.95(+5.14%)
Jun 25, 2019 38.22 38.97 37.84 37.87 31,087,868 -0.33(-0.87%)
Jun 24, 2019 38.16 38.46 37.68 38.20 28,279,448 +0.26(+0.69%)
Jun 21, 2019 38.38 38.87 37.88 37.94 43,442,400 -0.59(-1.52%)
Jun 20, 2019 39.19 39.33 38.38 38.52 35,000,016 +0.24(+0.64%)
Jun 19, 2019 38.58 38.69 38.02 38.28 33,117,364 +0.06(+0.16%)
Jun 18, 2019 36.88 38.78 36.77 38.22 58,109,352 +1.96(+5.41%)
Jun 17, 2019 36.14 36.63 35.91 36.26 27,580,964 +0.10(+0.27%)
Jun 14, 2019 36.13 36.37 35.71 36.16 39,442,400 -0.91(-2.44%)
Jun 13, 2019 36.77 37.25 36.59 37.06 30,756,824 +0.52(+1.41%)
Jun 12, 2019 37.25 37.31 36.40 36.55 35,867,196 -1.14(-3.02%)
Jun 11, 2019 37.71 38.09 37.29 37.69 38,374,416 +0.58(+1.56%)
Jun 10, 2019 36.94 37.80 36.94 37.11 40,260,648 +0.73(+2.01%)
Jun 07, 2019 36.01 36.72 35.81 36.38 34,885,600 +0.43(+1.20%)
Jun 06, 2019 35.36 36.19 35.34 35.95 40,767,736 +0.62(+1.77%)
Jun 05, 2019 36.49 36.55 34.95 35.32 51,144,212 -0.43(-1.20%)
Jun 04, 2019 34.09 35.80 33.87 35.75 64,145,064 +2.15(+6.40%)
Jun 03, 2019 33.98 34.37 33.15 33.60 47,840,676 -0.27(-0.78%)
May 31, 2019 34.28 34.61 33.85 33.87 38,971,600 -0.91(-2.62%)
May 30, 2019 35.08 35.44 34.39 34.78 39,363,400 -0.31(-0.88%)
May 29, 2019 35.35 35.70 34.73 35.09 55,960,996 -0.75(-2.09%)
May 28, 2019 36.47 36.80 35.81 35.83 42,775,564 -0.45(-1.25%)
May 24, 2019 37.02 37.38 36.22 36.29 35,758,400 -0.54(-1.47%)
May 23, 2019 37.42 37.42 36.23 36.83 59,142,256 -1.22(-3.21%)
May 22, 2019 38.38 38.64 37.94 38.05 32,567,852 -0.72(-1.84%)
May 21, 2019 38.55 38.92 38.16 38.77 36,160,628 +0.77(+2.03%)
May 20, 2019 38.14 38.69 37.69 37.99 57,173,012 -1.14(-2.91%)
May 17, 2019 39.62 40.93 38.73 39.13 102,206,800 -0.91(-2.28%)
May 16, 2019 39.84 40.48 39.41 40.05 77,567,608 +0.15(+0.38%)
May 15, 2019 39.95 40.26 39.35 39.90 50,191,856 -0.61(-1.52%)
May 14, 2019 40.01 40.87 39.62 40.51 51,030,284 +0.90(+2.27%)
May 13, 2019 40.88 41.11 39.45 39.61 65,651,452 -2.59(-6.14%)
May 10, 2019 42.24 42.90 41.00 42.20 56,949,600 -0.34(-0.80%)
May 09, 2019 42.78 42.88 41.35 42.55 65,981,208 -0.93(-2.14%)
May 08, 2019 43.00 44.29 42.88 43.48 41,899,792 +0.20(+0.47%)
May 07, 2019 44.48 44.48 42.79 43.28 55,495,712 -1.68(-3.75%)
May 06, 2019 43.88 45.09 43.50 44.96 42,196,112 -0.79(-1.73%)
May 03, 2019 45.88 45.98 45.13 45.75 33,682,000 -0.05(-0.10%)
May 02, 2019 45.22 46.22 44.78 45.80 39,455,436 +0.68(+1.51%)
May 01, 2019 45.78 46.20 45.12 45.12 35,413,420 -0.13(-0.29%)
Apr 30, 2019 44.51 45.51 44.31 45.25 36,266,876 +0.42(+0.93%)
Apr 29, 2019 44.60 45.11 43.88 44.83 39,178,576 +0.31(+0.70%)
Apr 26, 2019 45.18 45.22 43.33 44.52 86,898,800 -2.20(-4.72%)
Apr 25, 2019 47.39 47.61 45.92 46.73 49,832,088 -1.06(-2.23%)
Apr 24, 2019 47.77 48.20 47.16 47.79 31,784,944 +0.12(+0.26%)
Apr 23, 2019 47.25 47.98 47.15 47.67 34,655,396 +0.55(+1.17%)
Apr 22, 2019 46.34 47.27 46.02 47.12 27,972,068 +0.54(+1.16%)
Apr 18, 2019 46.89 47.23 46.30 46.58 38,098,800 -0.25(-0.53%)
Apr 17, 2019 47.41 47.62 46.60 46.82 31,626,684 -0.23(-0.49%)
Apr 16, 2019 46.57 47.24 46.24 47.05 39,479,464 +0.88(+1.90%)
Apr 15, 2019 47.38 47.48 45.77 46.17 43,987,128 -1.33(-2.79%)
Apr 12, 2019 48.27 48.31 47.41 47.50 47,170,400 -0.38(-0.80%)
Apr 11, 2019 48.05 48.37 47.39 47.88 37,428,428 -0.14(-0.29%)
Apr 10, 2019 47.31 48.28 47.26 48.02 44,437,848 +0.71(+1.50%)
Apr 09, 2019 47.61 47.72 46.89 47.31 43,977,504 -0.60(-1.25%)
Apr 08, 2019 47.43 48.20 47.19 47.91 42,393,508 +0.18(+0.37%)
Apr 05, 2019 47.50 47.91 47.13 47.74 48,174,400 +0.67(+1.43%)
Apr 04, 2019 47.00 47.49 46.43 47.06 45,731,024 -0.09(-0.19%)
Apr 03, 2019 46.25 47.75 46.20 47.16 78,862,696 +1.41(+3.07%)
Apr 02, 2019 45.81 46.20 45.38 45.75 44,048,996 +0.18(+0.39%)
Apr 01, 2019 45.81 45.88 45.09 45.57 48,614,192 +0.68(+1.51%)
Mar 29, 2019 44.98 45.13 44.48 44.89 45,689,200 +0.50(+1.12%)
Mar 28, 2019 44.39 44.98 43.78 44.39 47,969,200 +0.27(+0.61%)
Mar 27, 2019 44.48 44.94 43.42 44.12 47,402,272 -0.09(-0.21%)
Mar 26, 2019 44.87 45.44 43.65 44.22 70,268,944 +0.77(+1.78%)
Mar 25, 2019 43.97 44.61 42.78 43.45 52,487,728 -0.93(-2.10%)
Mar 22, 2019 45.71 46.20 44.23 44.38 74,764,000 -1.61(-3.50%)
Mar 21, 2019 43.83 46.25 43.78 45.98 82,340,520 +2.38(+5.47%)
Mar 20, 2019 44.22 44.76 43.25 43.60 71,828,600 -0.33(-0.75%)
Mar 19, 2019 43.19 44.38 43.02 43.93 85,394,912 +1.69(+4.00%)
Mar 18, 2019 42.77 43.31 41.97 42.24 48,419,292 -0.22(-0.51%)
Mar 15, 2019 41.83 42.88 41.79 42.45 66,145,600 +1.06(+2.57%)
Mar 14, 2019 42.25 42.37 41.31 41.39 51,923,612 -0.77(-1.81%)
Mar 13, 2019 41.01 42.45 40.93 42.16 76,853,336 +1.52(+3.75%)
Mar 12, 2019 40.56 41.10 39.80 40.63 57,904,080 +0.35(+0.86%)
Mar 11, 2019 37.90 40.52 37.42 40.28 85,885,648 +2.62(+6.97%)
Mar 08, 2019 36.41 37.77 36.20 37.66 42,241,200 +0.34(+0.92%)
Mar 07, 2019 37.77 37.87 36.85 37.31 44,988,728 -0.70(-1.83%)
Mar 06, 2019 39.04 39.12 37.98 38.01 40,281,800 -1.12(-2.86%)
Mar 05, 2019 39.04 39.52 38.49 39.13 36,261,160 -0.06(-0.17%)
Mar 04, 2019 39.50 39.73 38.62 39.20 40,929,928 +0.08(+0.21%)
Mar 01, 2019 39.07 39.54 38.48 39.11 35,718,400 +0.55(+1.42%)
Feb 28, 2019 38.75 38.98 38.34 38.56 32,468,892 -0.29(-0.74%)
Feb 27, 2019 39.13 39.40 38.28 38.85 49,982,520 -0.42(-1.08%)
Feb 26, 2019 39.62 40.19 38.94 39.27 48,818,924 -0.40(-1.00%)
Feb 25, 2019 40.64 41.32 39.59 39.67 65,512,912 -0.12(-0.31%)
Feb 22, 2019 39.47 39.99 39.33 39.80 40,174,000 +0.85(+2.20%)
Feb 21, 2019 39.77 40.01 38.80 38.94 43,732,988 -0.70(-1.75%)
Feb 20, 2019 39.45 40.31 39.34 39.64 52,931,768 +0.48(+1.22%)
Feb 19, 2019 39.23 39.97 39.03 39.16 55,135,876 -0.18(-0.44%)
Feb 15, 2019 40.74 40.97 39.10 39.34 151,674,800 +0.70(+1.82%)
Feb 14, 2019 38.21 38.91 37.77 38.63 80,226,608 +0.41(+1.08%)
Feb 13, 2019 38.09 38.96 37.95 38.22 60,343,592 +0.43(+1.13%)
Feb 12, 2019 37.00 37.95 36.85 37.79 58,916,296 +1.18(+3.22%)
Feb 11, 2019 36.60 37.15 36.12 36.61 49,334,768 -0.43(-1.16%)
Feb 08, 2019 36.18 37.15 36.03 37.04 46,160,400 +0.19(+0.51%)
Feb 07, 2019 37.78 37.80 36.42 36.85 63,641,436 -1.40(-3.65%)
Feb 06, 2019 37.82 38.90 37.77 38.25 70,192,432 +0.76(+2.03%)
Feb 05, 2019 37.41 37.86 37.08 37.49 54,161,904 +0.19(+0.52%)
Feb 04, 2019 36.34 37.67 36.12 37.30 52,754,324 +1.11(+3.07%)
Feb 01, 2019 36.12 36.70 35.65 36.18 62,504,400 +0.24(+0.68%)
Jan 31, 2019 34.31 36.30 34.09 35.94 84,094,280 +1.59(+4.63%)
Jan 30, 2019 33.67 34.49 32.87 34.35 97,317,520 +1.45(+4.40%)
Jan 29, 2019 34.04 34.52 32.75 32.90 113,411,864 -1.60(-4.64%)
Jan 28, 2019 34.14 35.41 32.75 34.50 250,973,440 -5.54(-13.82%)
Jan 25, 2019 38.86 40.22 37.83 40.04 115,522,000 +0.58(+1.46%)
Jan 24, 2019 38.17 39.64 38.13 39.46 70,762,736 +2.14(+5.73%)
Jan 23, 2019 37.75 38.65 37.01 37.32 58,846,776 +0.13(+0.35%)
Jan 22, 2019 38.93 39.05 36.89 37.19 66,091,004 -2.04(-5.20%)
Jan 18, 2019 38.43 39.49 37.91 39.23 65,133,600 +1.30(+3.43%)
Jan 17, 2019 36.88 38.33 36.60 37.93 49,236,884 +0.72(+1.93%)
Jan 16, 2019 37.74 38.08 37.16 37.21 46,935,604 -0.26(-0.69%)
Jan 15, 2019 37.94 38.34 37.28 37.47 61,632,972 -0.14(-0.38%)
Jan 14, 2019 36.68 37.87 36.44 37.61 72,951,040 +0.40(+1.08%)
Jan 11, 2019 36.08 37.44 35.80 37.21 87,476,000 +0.90(+2.48%)
Jan 10, 2019 35.45 36.40 34.84 36.31 52,251,328 +0.66(+1.86%)
Jan 09, 2019 35.48 36.12 34.97 35.65 61,582,640 +0.69(+1.97%)
Jan 08, 2019 36.67 36.70 34.23 34.96 78,355,408 -0.89(-2.49%)
Jan 07, 2019 34.62 36.22 34.11 35.85 70,744,600 +1.80(+5.29%)
Jan 04, 2019 32.73 34.43 32.42 34.05 58,561,600 +2.05(+6.41%)
Jan 03, 2019 33.45 33.79 31.92 32.00 70,440,224 -2.06(-6.04%)
Jan 02, 2019 32.66 34.62 32.51 34.05 50,672,760 +0.68(+2.04%)
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%)
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.