Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 193.85 195.96 192.30 194.65 18,381,482 -1.63(-0.83%)
Jul 29, 2021 194.85 198.19 192.95 196.28 19,079,974 +1.59(+0.82%)
Jul 28, 2021 192.86 196.12 189.62 194.69 20,237,576 +2.94(+1.54%)
Jul 27, 2021 192.32 195.88 187.09 191.75 24,908,486 -0.86(-0.45%)
Jul 26, 2021 192.78 194.09 188.81 192.61 20,416,806 -2.63(-1.35%)
Jul 23, 2021 196.22 196.66 192.17 195.24 19,601,168 -0.36(-0.18%)
Jul 22, 2021 196.08 198.51 192.43 195.60 32,419,480 +1.84(+0.95%)
Jul 21, 2021 188.50 194.93 187.10 193.77 37,230,740 +7.97(+4.29%)
Jul 20, 2021 186.98 188.06 181.33 185.80 43,520,732 -1.67(-0.89%)
Jul 19, 2021 178.84 190.09 178.35 187.47 74,950,552 +6.18(+3.41%)
Jul 16, 2021 189.98 191.24 180.42 181.30 68,942,312 -8.04(-4.25%)
Jul 15, 2021 197.78 198.13 188.26 189.34 55,101,036 -8.74(-4.41%)
Jul 14, 2021 203.23 203.83 197.19 198.07 38,058,684 -4.01(-1.98%)
Jul 13, 2021 203.65 204.26 200.79 202.08 29,099,732 -2.69(-1.31%)
Jul 12, 2021 202.05 204.97 201.53 204.77 32,228,190 +4.61(+2.31%)
Jul 09, 2021 199.28 200.46 197.20 200.16 29,714,460 +1.47(+0.74%)
Jul 08, 2021 198.22 200.98 196.67 198.69 50,400,544 -4.68(-2.30%)
Jul 07, 2021 208.18 208.29 202.97 203.37 41,888,972 -3.26(-1.58%)
Jul 06, 2021 207.02 208.06 203.15 206.63 44,721,920 +2.11(+1.03%)
Jul 02, 2021 204.05 204.70 202.53 204.52 34,398,952 +2.75(+1.36%)
Jul 01, 2021 200.90 204.21 199.84 201.77 48,077,752 +2.09(+1.05%)
Jun 30, 2021 199.65 201.28 198.29 199.68 32,693,728 -0.24(-0.12%)
Jun 29, 2021 198.48 200.64 196.23 199.92 36,776,248 +0.42(+0.21%)
Jun 28, 2021 193.28 200.44 192.86 199.51 49,594,672 +9.52(+5.01%)
Jun 25, 2021 192.47 193.12 188.62 189.98 27,884,624 -1.74(-0.91%)
Jun 24, 2021 191.95 193.87 190.55 191.72 32,128,430 +1.48(+0.78%)
Jun 23, 2021 189.75 191.17 188.75 190.24 33,244,900 +1.70(+0.90%)
Jun 22, 2021 184.40 189.31 183.54 188.54 58,078,920 +4.59(+2.49%)
Jun 21, 2021 184.03 185.05 177.92 183.96 67,319,192 -2.11(-1.13%)
Jun 18, 2021 187.52 193.42 185.52 186.07 97,053,560 -0.19(-0.10%)
Jun 17, 2021 177.44 188.03 177.26 186.25 80,903,152 +8.46(+4.76%)
Jun 16, 2021 177.60 179.24 175.54 177.80 30,734,060 +0.22(+0.12%)
Jun 15, 2021 178.84 179.85 176.97 177.58 24,320,444 -2.30(-1.28%)
Jun 14, 2021 178.75 180.08 176.32 179.88 32,185,808 +1.93(+1.09%)
Jun 11, 2021 174.49 179.08 174.14 177.94 41,702,596 +4.00(+2.30%)
Jun 10, 2021 173.20 174.62 171.46 173.95 28,817,114 +0.67(+0.38%)
Jun 09, 2021 174.86 175.45 172.26 173.28 38,219,164 -0.95(-0.54%)
Jun 08, 2021 174.93 175.87 172.17 174.23 32,416,670 -1.62(-0.92%)
Jun 07, 2021 175.37 177.78 171.59 175.85 57,740,316 +0.41(+0.23%)
Jun 04, 2021 170.79 176.26 170.62 175.44 61,833,600 +6.07(+3.59%)
Jun 03, 2021 166.68 172.25 165.51 169.37 58,085,172 +1.91(+1.14%)
Jun 02, 2021 162.21 168.86 162.04 167.46 59,488,816 +5.13(+3.16%)
Jun 01, 2021 162.38 163.56 158.72 162.33 47,321,536 +0.20(+0.12%)
May 28, 2021 154.71 162.46 154.71 162.13 64,640,628 +7.55(+4.88%)
May 27, 2021 156.69 157.19 154.30 154.58 58,210,440 -2.12(-1.35%)
May 26, 2021 157.03 157.63 155.56 156.69 36,940,176 +0.52(+0.33%)
May 25, 2021 157.35 157.88 154.52 156.17 43,558,344 +0.36(+0.23%)
May 24, 2021 151.83 157.14 151.46 155.81 55,506,972 +6.19(+4.14%)
May 21, 2021 151.34 151.92 148.40 149.62 67,435,464 +3.78(+2.60%)
May 20, 2021 142.75 146.55 142.43 145.84 32,188,998 +5.46(+3.89%)
May 19, 2021 135.40 140.52 135.17 140.38 34,446,260 +0.50(+0.36%)
May 18, 2021 142.39 143.76 139.77 139.88 18,624,508 -1.50(-1.06%)
May 17, 2021 141.29 141.42 138.26 141.38 21,727,028 -0.77(-0.54%)
May 14, 2021 138.63 143.00 137.22 142.15 25,914,050 +5.77(+4.23%)
May 13, 2021 140.06 140.53 134.33 136.39 28,614,300 -0.93(-0.68%)
May 12, 2021 139.82 142.32 136.82 137.32 30,372,878 -5.47(-3.83%)
May 11, 2021 137.98 143.27 137.23 142.78 28,609,478 +0.40(+0.28%)
May 10, 2021 147.58 147.77 142.23 142.38 26,923,748 -5.45(-3.69%)
May 07, 2021 147.79 149.41 146.43 147.83 22,980,130 +2.89(+1.99%)
May 06, 2021 144.67 145.43 141.90 144.95 19,352,728 +0.64(+0.45%)
May 05, 2021 146.80 147.85 143.59 144.30 29,249,790 +1.07(+0.75%)
May 04, 2021 146.09 146.09 139.83 143.23 40,587,252 -4.85(-3.27%)
May 03, 2021 150.96 152.17 147.59 148.08 20,415,994 -1.72(-1.15%)
Apr 30, 2021 151.45 153.35 149.68 149.80 20,230,272 -3.15(-2.06%)
Apr 29, 2021 153.70 154.06 150.42 152.95 17,346,482 +0.48(+0.31%)
Apr 28, 2021 153.34 155.02 151.86 152.47 20,971,680 -1.05(-0.68%)
Apr 27, 2021 155.48 156.40 153.25 153.52 16,483,482 -0.96(-0.62%)
Apr 26, 2021 151.55 154.49 150.96 154.48 19,810,778 +2.12(+1.39%)
Apr 23, 2021 149.05 153.05 148.71 152.35 22,821,728 +4.14(+2.79%)
Apr 22, 2021 153.45 154.08 147.55 148.21 27,806,656 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.73 153.31 21,698,558 +1.89(+1.25%)
Apr 20, 2021 152.93 154.67 149.34 151.42 33,455,400 -1.90(-1.24%)
Apr 19, 2021 155.06 157.77 152.03 153.32 40,502,248 -5.50(-3.46%)
Apr 16, 2021 160.22 161.34 158.34 158.81 33,585,932 -2.24(-1.39%)
Apr 15, 2021 156.32 161.83 156.01 161.06 59,924,876 +8.59(+5.63%)
Apr 14, 2021 155.94 156.90 151.98 152.47 38,602,764 -4.02(-2.57%)
Apr 13, 2021 152.02 156.69 150.96 156.49 67,699,528 +4.70(+3.09%)
Apr 12, 2021 142.62 153.22 141.12 151.79 86,996,144 +8.07(+5.62%)
Apr 09, 2021 141.86 143.80 141.47 143.72 19,554,954 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,461,248 +1.73(+1.23%)
Apr 07, 2021 138.54 142.16 136.85 141.16 25,156,492 +2.81(+2.03%)
Apr 06, 2021 139.72 140.27 137.47 138.34 19,188,200 -1.26(-0.90%)
Apr 05, 2021 138.40 139.87 137.06 139.60 25,585,706 +1.75(+1.27%)
Apr 01, 2021 135.46 138.43 134.85 137.85 30,887,466 +4.63(+3.47%)
Mar 31, 2021 129.90 134.44 129.57 133.22 31,520,994 +4.76(+3.70%)
Mar 30, 2021 128.17 129.50 126.80 128.47 20,047,788 -0.76(-0.59%)
Mar 29, 2021 127.95 130.37 126.75 129.23 27,400,174 +1.09(+0.85%)
Mar 26, 2021 125.30 128.31 123.49 128.14 36,467,956 +3.03(+2.43%)
Mar 25, 2021 124.75 126.90 122.48 125.11 29,541,928 -1.08(-0.85%)
Mar 24, 2021 131.26 131.33 126.12 126.18 24,606,904 -4.27(-3.27%)
Mar 23, 2021 132.28 133.19 129.96 130.45 22,234,030 -1.15(-0.88%)
Mar 22, 2021 128.88 133.68 128.82 131.60 29,825,034 +3.40(+2.65%)
Mar 19, 2021 127.25 128.96 125.88 128.21 29,978,894 +1.23(+0.97%)
Mar 18, 2021 131.11 131.58 126.92 126.98 29,467,022 -6.17(-4.64%)
Mar 17, 2021 130.14 134.27 129.64 133.15 24,410,056 +0.50(+0.38%)
Mar 16, 2021 133.30 134.86 130.91 132.65 27,243,866 +1.00(+0.76%)
Mar 15, 2021 128.40 131.81 127.42 131.66 22,266,526 +3.35(+2.61%)
Mar 12, 2021 126.24 128.64 125.65 128.31 24,443,694 -1.37(-1.06%)
Mar 11, 2021 129.25 130.21 127.10 129.68 30,003,120 +5.24(+4.21%)
Mar 10, 2021 127.75 129.55 124.33 124.44 38,473,940 -0.52(-0.42%)
Mar 09, 2021 121.07 125.92 120.36 124.96 52,182,616 +9.29(+8.03%)
Mar 08, 2021 124.21 124.43 115.40 115.67 54,313,184 -8.66(-6.97%)
Mar 05, 2021 125.21 125.21 116.52 124.33 54,408,496 +0.91(+0.74%)
Mar 04, 2021 127.71 129.45 120.56 123.42 57,303,212 -4.34(-3.39%)
Mar 03, 2021 133.95 134.21 127.69 127.75 37,710,776 -6.00(-4.49%)
Mar 02, 2021 138.68 138.88 133.65 133.75 26,404,642 -4.34(-3.15%)
Mar 01, 2021 138.43 138.93 135.22 138.10 35,290,916 +1.27(+0.93%)
Feb 26, 2021 137.21 138.23 133.30 136.83 50,208,056 +4.06(+3.06%)
Feb 25, 2021 140.13 143.42 131.86 132.77 81,905,272 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.66 44,088,656 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.59 141.09 39,186,092 -2.13(-1.49%)
Feb 22, 2021 147.35 150.99 142.92 143.23 32,536,586 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.13 148.92 27,234,920 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.95 23,441,398 -0.77(-0.52%)
Feb 17, 2021 151.36 151.89 147.46 148.72 27,554,890 -4.23(-2.77%)
Feb 16, 2021 150.23 153.37 149.16 152.95 32,229,552 +3.68(+2.47%)
Feb 12, 2021 150.16 152.56 147.41 149.27 37,561,824 -2.89(-1.90%)
Feb 11, 2021 149.46 152.37 148.91 152.16 45,085,316 +4.85(+3.29%)
Feb 10, 2021 144.30 148.71 143.09 147.30 48,507,944 +5.00(+3.51%)
Feb 09, 2021 143.08 145.50 141.90 142.31 28,788,774 -1.75(-1.22%)
Feb 08, 2021 136.96 144.41 136.96 144.06 43,474,776 +8.46(+6.24%)
Feb 05, 2021 136.94 137.06 135.15 135.60 16,954,120 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.33 20,150,520 +1.34(+0.99%)
Feb 03, 2021 136.05 139.00 134.85 134.99 24,563,748 -0.26(-0.19%)
Feb 02, 2021 133.68 135.41 132.55 135.26 22,040,696 +3.19(+2.42%)
Feb 01, 2021 130.23 132.40 128.73 132.07 21,704,070 +2.47(+1.90%)
Jan 29, 2021 130.45 133.04 128.82 129.60 27,217,680 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.31 130.21 22,796,638 +1.33(+1.03%)
Jan 27, 2021 132.00 132.02 127.64 128.88 37,069,212 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.57 134.04 16,364,169 -2.17(-1.60%)
Jan 25, 2021 137.50 137.97 132.06 136.22 25,153,208 -0.59(-0.43%)
Jan 22, 2021 137.09 138.10 135.96 136.81 24,738,388 -1.55(-1.12%)
Jan 21, 2021 133.88 139.67 132.23 138.36 33,796,176 +5.01(+3.75%)
Jan 20, 2021 130.82 134.00 130.27 133.35 25,803,316 +3.40(+2.61%)
Jan 19, 2021 129.86 130.64 128.15 129.95 22,495,680 +1.65(+1.29%)
Jan 15, 2021 131.98 132.95 128.19 128.30 27,841,912 -3.40(-2.58%)
Jan 14, 2021 135.44 135.69 131.50 131.70 28,291,698 -3.31(-2.45%)
Jan 13, 2021 134.59 135.94 133.54 135.01 21,013,886 +0.47(+0.35%)
Jan 12, 2021 137.21 137.23 133.14 134.54 29,177,682 -1.36(-1.00%)
Jan 11, 2021 133.88 139.29 133.32 135.90 51,953,652 +3.44(+2.60%)
Jan 08, 2021 133.32 133.90 130.12 132.46 29,320,106 -0.67(-0.50%)
Jan 07, 2021 129.38 133.47 128.57 133.13 46,175,848 +7.28(+5.78%)
Jan 06, 2021 131.92 132.15 125.57 125.86 58,042,996 -7.89(-5.90%)
Jan 05, 2021 130.70 134.13 130.57 133.74 32,230,820 +2.91(+2.22%)
Jan 04, 2021 130.74 136.21 129.33 130.83 56,131,096 +0.58(+0.45%)
Dec 31, 2020 130.25 130.25 130.25 22,553,032 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.16 22,553,032 +2.02(+1.57%)
Dec 29, 2020 128.95 130.43 128.13 129.13 17,045,582 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.34 128.70 21,290,770 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.64 9,810,521 -0.16(-0.12%)
Dec 23, 2020 132.26 132.44 129.75 129.79 17,913,910 -2.68(-2.03%)
Dec 22, 2020 132.89 133.07 130.24 132.48 18,601,730 -0.54(-0.40%)
Dec 21, 2020 130.45 133.39 129.38 133.02 30,266,686 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.41 132.41 34,285,104 -0.69(-0.52%)
Dec 17, 2020 133.36 133.49 131.48 133.11 23,150,448 +0.98(+0.75%)
Dec 16, 2020 133.92 134.06 131.82 132.12 22,323,576 -1.18(-0.88%)
Dec 15, 2020 134.09 134.33 131.56 133.30 19,348,242 +0.52(+0.39%)
Dec 14, 2020 130.58 133.58 130.47 132.78 27,004,126 +2.95(+2.27%)
Dec 11, 2020 129.38 129.90 127.94 129.83 20,974,548 +0.41(+0.32%)
Dec 10, 2020 128.40 130.39 128.20 129.43 20,801,158 +0.41(+0.32%)
Dec 09, 2020 132.70 133.83 128.39 129.01 40,146,836 -4.18(-3.14%)
Dec 08, 2020 135.54 135.68 132.51 133.19 27,223,352 -2.56(-1.89%)
Dec 07, 2020 135.70 137.00 134.69 135.75 22,347,082 +0.48(+0.36%)
Dec 04, 2020 134.18 135.29 133.58 135.27 20,270,532 +1.62(+1.21%)
Dec 03, 2020 135.56 136.29 132.98 133.65 19,952,850 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,353,360 +1.54(+1.15%)
Dec 01, 2020 134.57 134.94 131.94 133.55 29,773,624 -0.12(-0.09%)
Nov 30, 2020 132.31 133.78 129.39 133.67 28,665,316 +1.40(+1.06%)
Nov 27, 2020 133.40 133.73 131.36 132.27 16,770,639 +0.26(+0.20%)
Nov 25, 2020 129.99 132.35 129.86 132.00 26,059,098 +2.76(+2.14%)
Nov 24, 2020 131.09 131.28 128.52 129.24 34,646,944 -1.82(-1.39%)
Nov 23, 2020 131.37 133.48 129.82 131.06 36,132,324 +0.52(+0.40%)
Nov 20, 2020 134.19 134.59 130.31 130.54 34,197,376 -3.52(-2.62%)
Nov 19, 2020 131.78 134.53 130.66 134.05 56,555,532 +0.11(+0.09%)
Nov 18, 2020 134.30 135.71 131.51 133.94 49,673,488 +0.06(+0.05%)
Nov 17, 2020 135.17 135.61 132.69 133.88 31,168,708 -0.93(-0.69%)
Nov 16, 2020 131.38 136.14 131.22 134.80 41,376,240 +2.18(+1.64%)
Nov 13, 2020 135.92 136.33 130.25 132.63 34,766,052 -1.59(-1.19%)
Nov 12, 2020 134.44 137.30 132.81 134.22 36,676,608 +0.39(+0.29%)
Nov 11, 2020 130.20 134.00 129.15 133.83 40,502,844 +6.46(+5.07%)
Nov 10, 2020 135.71 135.71 125.95 127.37 64,382,916 -8.59(-6.31%)
Nov 09, 2020 145.15 146.53 135.75 135.95 58,301,604 -9.29(-6.40%)
Nov 06, 2020 140.73 145.51 138.59 145.24 38,434,352 +4.01(+2.84%)
Nov 05, 2020 141.26 143.02 139.55 141.23 31,854,468 +3.65(+2.65%)
Nov 04, 2020 133.55 137.92 133.02 137.59 41,057,736 +7.73(+5.95%)
Nov 03, 2020 126.76 130.71 125.70 129.86 27,275,676 +4.38(+3.49%)
Nov 02, 2020 126.25 128.03 123.63 125.48 29,999,420 +0.47(+0.37%)
Oct 30, 2020 128.17 129.03 122.68 125.02 41,847,992 -4.89(-3.76%)
Oct 29, 2020 128.05 131.59 127.17 129.90 32,069,938 +3.96(+3.14%)
Oct 28, 2020 131.64 132.26 125.76 125.94 37,709,888 -7.68(-5.75%)
Oct 27, 2020 132.72 134.07 131.57 133.62 25,090,300 +2.55(+1.94%)
Oct 26, 2020 133.92 136.57 130.05 131.07 33,760,144 -4.48(-3.30%)
Oct 23, 2020 134.15 135.58 132.57 135.55 23,409,034 +2.29(+1.72%)
Oct 22, 2020 134.88 135.76 131.97 133.26 29,102,524 -1.63(-1.21%)
Oct 21, 2020 135.90 137.56 134.43 134.90 21,970,222 -1.21(-0.89%)
Oct 20, 2020 135.48 137.64 134.72 136.10 22,957,648 +1.47(+1.09%)
Oct 19, 2020 138.67 139.47 133.72 134.63 29,865,834 -3.13(-2.27%)
Oct 16, 2020 140.00 140.85 137.57 137.76 24,326,610 -1.58(-1.13%)
Oct 15, 2020 137.75 139.69 137.32 139.34 26,747,858 -1.25(-0.89%)
Oct 14, 2020 142.53 143.06 139.24 140.59 27,712,292 -1.53(-1.07%)
Oct 13, 2020 142.59 143.11 139.82 142.11 34,527,028 +0.22(+0.16%)
Oct 12, 2020 139.53 143.10 138.76 141.89 43,542,108 +4.62(+3.37%)
Oct 09, 2020 137.31 137.88 136.25 137.27 34,778,884 -0.76(-0.55%)
Oct 08, 2020 140.38 140.48 137.22 138.03 37,930,308 -1.25(-0.90%)
Oct 07, 2020 139.63 140.83 138.28 139.28 41,873,688 +2.27(+1.66%)
Oct 06, 2020 137.94 141.05 136.30 137.01 78,575,664 +0.94(+0.69%)
Oct 05, 2020 132.02 136.09 131.88 136.07 48,033,224 +5.79(+4.44%)
Oct 02, 2020 131.91 134.84 130.17 130.28 55,392,676 -5.51(-4.06%)
Oct 01, 2020 137.22 137.27 134.26 135.79 52,607,280 +0.84(+0.62%)
Sep 30, 2020 131.23 135.87 131.16 134.96 69,055,968 +3.04(+2.30%)
Sep 29, 2020 129.04 134.08 129.00 131.91 62,365,548 +1.90(+1.46%)
Sep 28, 2020 130.06 130.18 127.17 130.01 57,471,188 +1.61(+1.25%)
Sep 25, 2020 124.15 128.50 122.14 128.40 58,954,304 +5.24(+4.26%)
Sep 24, 2020 120.41 125.37 119.83 123.16 73,240,552 +2.24(+1.85%)
Sep 23, 2020 125.43 126.94 120.48 120.92 64,769,200 -5.13(-4.07%)
Sep 22, 2020 125.42 126.15 121.24 126.05 64,731,320 +1.20(+0.96%)
Sep 21, 2020 118.94 124.90 118.74 124.85 72,234,040 +3.27(+2.69%)
Sep 18, 2020 125.61 126.00 119.58 121.58 70,027,384 -2.73(-2.20%)
Sep 17, 2020 121.01 125.57 120.04 124.31 79,400,000 -0.51(-0.41%)
Sep 16, 2020 129.24 130.59 124.81 124.82 55,853,948 -4.75(-3.67%)
Sep 15, 2020 132.46 132.64 127.94 129.57 72,830,248 +1.19(+0.92%)
Sep 14, 2020 130.47 132.81 125.98 128.39 120,399,408 +7.06(+5.82%)
Sep 11, 2020 124.53 126.20 118.65 121.33 63,857,804 -1.47(-1.20%)
Sep 10, 2020 129.56 130.31 121.36 122.80 69,969,776 -4.02(-3.17%)
Sep 09, 2020 123.68 127.76 122.00 126.82 73,730,800 +8.00(+6.73%)
Sep 08, 2020 117.04 125.17 116.74 118.82 79,706,480 -7.08(-5.62%)
Sep 04, 2020 127.51 131.41 116.74 125.90 146,748,096 -3.92(-3.02%)
Sep 03, 2020 137.93 138.49 128.45 129.82 94,451,712 -13.27(-9.28%)
Sep 02, 2020 146.66 146.89 138.64 143.09 87,575,960 +5.24(+3.80%)
Sep 01, 2020 134.45 139.57 134.02 137.85 51,300,496 +4.49(+3.37%)
Aug 31, 2020 131.45 135.36 130.00 133.36 50,161,488 +2.26(+1.72%)
Aug 28, 2020 126.38 131.10 126.06 131.10 53,871,212 +5.18(+4.11%)
Aug 27, 2020 127.45 128.13 125.30 125.92 31,825,382 -1.44(-1.13%)
Aug 26, 2020 127.62 128.31 126.41 127.36 32,178,854 +0.23(+0.18%)
Aug 25, 2020 125.94 127.24 125.37 127.13 28,958,712 +0.30(+0.23%)
Aug 24, 2020 128.47 128.75 124.71 126.83 49,172,172 +0.37(+0.29%)
Aug 21, 2020 121.67 127.72 121.60 126.47 100,276,456 +5.37(+4.43%)
Aug 20, 2020 119.40 123.39 118.44 121.10 92,311,184 +0.06(+0.05%)
Aug 19, 2020 122.61 122.79 120.63 121.03 61,988,748 -1.22(-1.00%)
Aug 18, 2020 124.14 124.60 120.51 122.25 50,402,472 -0.76(-0.62%)
Aug 17, 2020 118.17 123.74 117.83 123.01 62,235,144 +7.71(+6.68%)
Aug 14, 2020 114.97 116.71 114.08 115.31 36,749,752 +1.21(+1.06%)
Aug 13, 2020 115.13 116.88 113.23 114.10 37,497,208 +0.03(+0.02%)
Aug 12, 2020 109.59 114.34 109.27 114.07 46,595,580 +5.89(+5.44%)
Aug 11, 2020 110.42 111.05 107.65 108.19 35,525,124 -3.14(-2.82%)
Aug 10, 2020 113.02 113.75 108.25 111.33 42,877,920 -0.34(-0.31%)
Aug 07, 2020 112.80 114.72 110.06 111.67 34,350,424 -1.36(-1.20%)
Aug 06, 2020 113.17 113.25 111.47 113.03 24,482,440 +0.49(+0.43%)
Aug 05, 2020 112.11 113.39 111.34 112.54 25,079,178 +0.59(+0.53%)
Aug 04, 2020 110.18 111.95 108.75 111.95 31,101,522 +2.17(+1.98%)
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.