Skip to main content

NVIDIA Corp (NQ: NVDA )

188.11 +9.60 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 239.92 246.65 237.07 243.85 47,640,400 +2.28(+0.94%)
Feb 25, 2022 237.21 242.17 235.01 241.57 52,886,852 +4.09(+1.72%)
Feb 24, 2022 210.15 238.00 209.00 237.48 73,449,872 +13.61(+6.08%)
Feb 23, 2022 238.02 241.55 223.01 223.87 56,485,312 -10.03(-4.29%)
Feb 22, 2022 230.35 240.64 230.00 233.90 63,252,844 -2.52(-1.07%)
Feb 18, 2022 236.42 0 -8.65(-3.53%)
Feb 17, 2022 256.30 256.73 241.65 245.07 80,930,472 -20.04(-7.56%)
Feb 16, 2022 262.59 265.82 255.52 265.11 72,445,112 +0.16(+0.06%)
Feb 15, 2022 249.49 265.45 247.84 264.95 70,010,344 +21.74(+8.94%)
Feb 14, 2022 239.34 248.75 237.55 243.21 43,952,900 +3.72(+1.55%)
Feb 11, 2022 259.16 261.52 237.73 239.49 60,555,296 -18.75(-7.26%)
Feb 10, 2022 259.95 269.25 256.00 258.24 51,213,208 -8.87(-3.32%)
Feb 09, 2022 256.22 267.25 253.53 267.11 52,350,004 +16.03(+6.38%)
Feb 08, 2022 243.59 252.14 239.80 251.08 40,904,280 +3.80(+1.54%)
Feb 07, 2022 243.72 251.82 242.02 247.28 37,567,456 +4.09(+1.68%)
Feb 04, 2022 239.72 246.35 236.32 243.19 35,483,048 +3.71(+1.55%)
Feb 03, 2022 244.58 237.80 239.48 40,943,368 -12.96(-5.13%)
Feb 02, 2022 257.94 258.17 245.53 252.44 54,123,512 +6.06(+2.46%)
Feb 01, 2022 251.04 251.45 238.90 246.38 51,724,708 +17.98(+7.87%)
Jan 28, 2022 220.12 228.58 212.98 228.40 54,388,576 +8.96(+4.08%)
Jan 27, 2022 235.68 239.95 216.75 219.44 57,264,176 -8.28(-3.64%)
Jan 26, 2022 232.40 240.57 223.00 227.72 75,446,416 +4.48(+2.01%)
Jan 25, 2022 225.46 229.43 220.00 223.24 66,101,920 -10.48(-4.48%)
Jan 24, 2022 223.30 233.80 208.88 233.72 91,707,744 -0.02(-0.01%)
Jan 21, 2022 235.07 248.23 232.63 233.74 71,898,048 -7.76(-3.21%)
Jan 20, 2022 253.04 255.79 240.94 241.50 43,311,200 -9.17(-3.66%)
Jan 19, 2022 260.79 265.43 250.52 250.67 48,674,360 -8.36(-3.23%)
Jan 18, 2022 262.60 266.38 257.76 259.03 42,430,568 -3.47(-1.32%)
Jan 14, 2022 262.50 0 -3.25(-1.22%)
Jan 13, 2022 283.79 283.90 264.98 265.75 54,350,288 -14.24(-5.09%)
Jan 12, 2022 280.67 285.95 276.08 279.99 38,274,856 +1.82(+0.65%)
Jan 11, 2022 273.23 280.65 268.39 278.17 40,336,644 +4.17(+1.52%)
Jan 10, 2022 265.81 274.69 256.44 274.00 59,358,052 +1.53(+0.56%)
Jan 07, 2022 281.41 284.22 270.57 272.47 40,994,244 -9.31(-3.30%)
Jan 06, 2022 276.40 283.98 270.65 281.78 45,361,652 +5.74(+2.08%)
Jan 05, 2022 289.49 294.16 275.33 276.04 49,647,408 -16.86(-5.76%)
Jan 04, 2022 302.77 304.68 283.49 292.90 52,627,156 -8.31(-2.76%)
Jan 03, 2022 298.15 307.11 297.85 301.21 39,154,344 +7.10(+2.41%)
Dec 31, 2021 296.74 302.17 293.31 294.11 26,652,992 -1.75(-0.59%)
Dec 30, 2021 298.27 304.53 295.40 295.86 30,772,814 -4.15(-1.38%)
Dec 29, 2021 302.73 305.48 293.66 300.01 34,236,936 -3.21(-1.06%)
Dec 28, 2021 313.12 313.30 300.12 303.22 41,963,936 -6.23(-2.01%)
Dec 27, 2021 296.60 310.87 296.40 309.45 40,299,704 +13.05(+4.40%)
Dec 23, 2021 297.55 300.59 294.00 296.40 34,302,388 +2.40(+0.82%)
Dec 22, 2021 288.91 295.55 284.49 294.00 40,049,544 +3.14(+1.08%)
Dec 21, 2021 283.74 291.20 274.01 290.86 52,313,040 +13.67(+4.93%)
Dec 20, 2021 273.05 281.44 269.99 277.19 46,317,128 -0.82(-0.29%)
Dec 17, 2021 279.85 289.22 277.60 278.01 71,662,240 -5.86(-2.06%)
Dec 16, 2021 311.52 311.60 280.93 283.87 70,567,016 -20.72(-6.80%)
Dec 15, 2021 284.00 305.00 278.38 304.59 69,612,176 +21.22(+7.49%)
Dec 14, 2021 276.99 286.78 272.50 283.37 66,647,056 +1.76(+0.62%)
Dec 13, 2021 302.49 302.94 281.16 281.61 59,576,988 -20.37(-6.75%)
Dec 10, 2021 311.50 313.05 298.61 301.98 48,882,508 -2.92(-0.96%)
Dec 09, 2021 317.34 322.05 304.28 304.90 48,785,368 -13.36(-4.20%)
Dec 08, 2021 319.99 322.90 314.21 318.26 47,484,816 +8.26(+2.66%)
Dec 07, 2021 309.57 324.49 307.10 310.00 59,103,100 +9.63(+3.21%)
Dec 06, 2021 298.80 302.41 280.38 300.37 65,838,644 -6.56(-2.14%)
Dec 03, 2021 320.00 321.29 301.30 306.93 54,432,504 -14.33(-4.46%)
Dec 02, 2021 312.14 324.78 310.25 321.26 47,128,324 +6.91(+2.20%)
Dec 01, 2021 332.19 332.89 313.80 314.35 48,444,340 -12.41(-3.80%)
Nov 30, 2021 331.69 333.53 318.64 326.76 62,093,776 -7.00(-2.10%)
Nov 29, 2021 323.66 334.12 323.66 333.76 45,710,108 +15.42(+4.84%)
Nov 26, 2021 326.00 327.10 313.50 318.34 28,307,172 -8.40(-2.57%)
Nov 24, 2021 314.61 328.55 309.28 326.74 43,516,224 +72.17(+28.35%)
Nov 23, 2021 315.35 323.60 197.40 254.57 53,154,352 -80.53(-24.03%)
Nov 22, 2021 335.17 346.47 319.00 335.10 75,296,896 +7.37(+2.25%)
Nov 19, 2021 322.43 330.88 319.05 327.73 53,386,664 +10.98(+3.47%)
Nov 18, 2021 323.67 327.60 316.07 316.75 78,068,552 +24.14(+8.25%)
Nov 17, 2021 304.18 304.84 288.00 292.61 42,402,896 -9.42(-3.12%)
Nov 16, 2021 297.59 303.90 297.06 302.03 26,288,680 +1.78(+0.59%)
Nov 15, 2021 305.52 306.40 292.47 300.25 38,400,224 -3.65(-1.20%)
Nov 12, 2021 300.10 306.80 296.30 303.90 41,305,432 +0.00(+0.00%)
Nov 11, 2021 304.68 305.90 297.77 303.90 33,055,174 +1.90(+0.63%)
Nov 10, 2021 293.56 302.00 63,474,308 -4.57(-1.49%)
Nov 09, 2021 322.82 323.10 299.64 306.57 64,523,232 -1.47(-0.48%)
Nov 08, 2021 301.49 311.00 299.07 308.04 50,200,104 +10.52(+3.54%)
Nov 05, 2021 301.87 314.00 294.10 297.52 85,126,016 -9.48(-3.09%)
Nov 04, 2021 272.29 313.65 271.18 307.00 115,302,632 +41.02(+15.42%)
Nov 03, 2021 266.70 267.84 262.35 265.98 23,961,604 +1.97(+0.75%)
Nov 02, 2021 258.22 266.78 258.00 264.01 29,393,452 +5.74(+2.22%)
Nov 01, 2021 256.49 258.94 255.12 258.27 26,561,396 +2.60(+1.02%)
Oct 29, 2021 250.01 257.09 250.00 255.67 29,252,360 +6.26(+2.51%)
Oct 28, 2021 248.78 249.50 249.41 23,397,566 +4.90(+2.00%)
Oct 27, 2021 244.74 250.90 242.82 244.51 24,578,880 -2.66(-1.08%)
Oct 26, 2021 239.89 247.17 48,567,564 +15.51(+6.70%)
Oct 25, 2021 229.73 233.55 227.70 231.66 22,999,576 +4.40(+1.94%)
Oct 22, 2021 228.23 225.61 227.26 24,938,488 +0.34(+0.15%)
Oct 21, 2021 220.97 227.11 220.83 226.92 18,742,178 +5.84(+2.64%)
Oct 20, 2021 223.04 224.33 219.82 221.08 14,621,301 -1.82(-0.82%)
Oct 19, 2021 222.76 223.79 220.37 222.90 16,139,162 +0.68(+0.31%)
Oct 18, 2021 217.49 222.91 216.44 222.22 18,934,176 +3.60(+1.65%)
Oct 15, 2021 218.10 219.31 216.62 218.62 22,699,952 +1.16(+0.53%)
Oct 14, 2021 212.88 217.55 211.22 217.46 24,334,720 +8.07(+3.85%)
Oct 13, 2021 209.18 209.90 207.13 209.39 18,150,330 +2.68(+1.30%)
Oct 12, 2021 208.27 210.57 205.28 206.71 16,196,853 -0.24(-0.12%)
Oct 11, 2021 205.75 210.55 205.11 206.95 16,321,057 -1.36(-0.65%)
Oct 08, 2021 211.01 212.06 207.75 208.31 15,125,930 -2.44(-1.16%)
Oct 07, 2021 210.92 213.22 209.72 210.75 25,651,042 +3.75(+1.81%)
Oct 06, 2021 201.20 207.20 201.00 207.00 29,697,354 +2.49(+1.22%)
Oct 05, 2021 199.50 206.48 198.54 204.51 27,912,772 +7.19(+3.64%)
Oct 04, 2021 205.04 205.42 195.55 197.32 34,514,680 -10.10(-4.87%)
Oct 01, 2021 207.50 208.59 202.03 207.42 24,097,900 +0.26(+0.13%)
Sep 30, 2021 207.68 210.66 206.88 207.16 22,095,612 +1.99(+0.97%)
Sep 29, 2021 209.40 210.17 204.67 205.17 21,813,536 -1.82(-0.88%)
Sep 28, 2021 212.13 214.19 206.51 206.99 34,267,724 -9.57(-4.42%)
Sep 27, 2021 217.10 217.99 213.25 216.56 24,506,540 -4.25(-1.92%)
Sep 24, 2021 220.70 221.49 218.61 220.81 21,765,724 -4.01(-1.78%)
Sep 23, 2021 221.40 225.34 218.90 224.82 24,839,734 +5.41(+2.47%)
Sep 22, 2021 213.65 219.60 211.96 219.41 26,848,332 +6.95(+3.27%)
Sep 21, 2021 214.16 214.25 209.50 212.46 20,458,760 +1.33(+0.63%)
Sep 20, 2021 211.46 214.33 206.62 211.13 34,892,960 -7.87(-3.59%)
Sep 17, 2021 223.00 223.21 218.30 219.00 29,450,288 -3.42(-1.54%)
Sep 16, 2021 221.83 222.77 219.27 222.42 15,598,304 -0.99(-0.44%)
Sep 15, 2021 223.09 223.67 219.66 223.41 16,649,784 +0.89(+0.40%)
Sep 14, 2021 222.75 224.10 220.86 222.52 19,970,564 +1.00(+0.45%)
Sep 13, 2021 226.84 229.64 218.58 221.52 29,740,248 -3.26(-1.45%)
Sep 10, 2021 223.48 226.26 222.70 224.78 24,853,116 +3.01(+1.36%)
Sep 09, 2021 223.12 225.38 221.31 221.77 19,678,482 -1.61(-0.72%)
Sep 08, 2021 225.13 226.09 219.77 223.38 25,424,610 -3.20(-1.41%)
Sep 07, 2021 228.33 228.99 225.22 226.58 19,779,714 -1.85(-0.81%)
Sep 03, 2021 223.25 229.86 222.00 228.43 28,083,200 +4.47(+2.00%)
Sep 02, 2021 225.18 225.93 222.94 223.96 18,795,796 -0.45(-0.20%)
Sep 01, 2021 224.85 226.97 223.56 224.41 20,166,360 +0.56(+0.25%)
Aug 31, 2021 226.95 226.95 221.20 223.85 25,975,472 -3.03(-1.34%)
Aug 30, 2021 228.30 230.43 225.51 226.88 26,275,852 +0.51(+0.23%)
Aug 27, 2021 221.84 227.22 221.67 226.37 30,472,220 +5.69(+2.58%)
Aug 26, 2021 222.00 223.40 217.90 220.68 23,756,412 -1.45(-0.65%)
Aug 25, 2021 217.37 224.70 217.25 222.13 34,754,560 +4.20(+1.93%)
Aug 24, 2021 217.53 219.59 215.35 217.93 29,681,136 -1.65(-0.75%)
Aug 23, 2021 209.71 219.97 209.50 219.58 57,535,648 +11.42(+5.49%)
Aug 20, 2021 199.91 208.65 199.33 208.16 67,574,592 +10.18(+5.14%)
Aug 19, 2021 194.94 204.95 187.62 197.98 76,623,280 +7.58(+3.98%)
Aug 18, 2021 195.00 196.34 190.00 190.40 28,492,956 -4.17(-2.14%)
Aug 17, 2021 196.85 197.70 192.67 194.57 20,441,920 -4.99(-2.50%)
Aug 16, 2021 201.35 202.87 194.53 199.56 21,103,816 -2.32(-1.15%)
Aug 13, 2021 199.05 202.14 198.51 201.88 18,306,430 +2.86(+1.44%)
Aug 12, 2021 198.70 200.29 196.20 199.02 15,173,974 +2.03(+1.03%)
Aug 11, 2021 200.43 200.49 194.30 196.99 18,584,520 -2.37(-1.19%)
Aug 10, 2021 203.22 204.30 198.34 199.36 17,916,412 -3.59(-1.77%)
Aug 09, 2021 204.46 205.08 201.43 202.95 14,639,970 -0.71(-0.35%)
Aug 06, 2021 205.24 205.70 202.10 203.66 17,856,204 -2.71(-1.31%)
Aug 05, 2021 205.00 207.33 203.42 206.37 21,123,906 +3.63(+1.79%)
Aug 04, 2021 199.90 203.18 198.28 202.74 23,117,310 +4.59(+2.32%)
Aug 03, 2021 197.40 202.22 192.20 198.15 30,157,360 +0.65(+0.33%)
Aug 02, 2021 197.00 199.61 193.61 197.50 21,734,884 +2.51(+1.29%)
Jul 30, 2021 194.18 196.30 192.63 194.99 18,349,820 -1.63(-0.83%)
Jul 29, 2021 195.19 198.53 193.28 196.62 19,047,108 +1.59(+0.82%)
Jul 28, 2021 193.19 196.46 189.95 195.03 20,202,716 +2.95(+1.54%)
Jul 27, 2021 192.65 196.22 187.41 192.08 24,865,580 -0.86(-0.45%)
Jul 26, 2021 193.11 194.42 189.14 192.94 20,381,638 -2.64(-1.35%)
Jul 23, 2021 196.56 197.00 192.50 195.58 19,567,404 -0.36(-0.18%)
Jul 22, 2021 196.42 198.85 192.76 195.94 32,363,636 +1.84(+0.95%)
Jul 21, 2021 188.82 195.27 187.42 194.10 37,166,608 +7.98(+4.29%)
Jul 20, 2021 187.30 188.38 181.64 186.12 43,445,768 -1.68(-0.89%)
Jul 19, 2021 179.15 190.42 178.66 187.80 74,821,448 +6.19(+3.41%)
Jul 16, 2021 190.31 191.57 180.73 181.61 68,823,560 -8.05(-4.25%)
Jul 15, 2021 198.12 198.47 188.59 189.66 55,006,116 -8.75(-4.41%)
Jul 14, 2021 203.58 204.18 197.53 198.41 37,993,128 -4.09(-2.02%)
Jul 13, 2021 204.00 204.61 201.14 202.50 29,049,608 -2.62(-1.28%)
Jul 12, 2021 202.40 205.33 201.88 205.12 32,172,676 +4.62(+2.31%)
Jul 09, 2021 199.62 200.80 197.54 200.50 29,663,276 +1.48(+0.74%)
Jul 08, 2021 198.56 201.33 197.01 199.03 50,313,728 -4.69(-2.30%)
Jul 07, 2021 208.53 208.65 203.32 203.72 41,816,816 -3.27(-1.58%)
Jul 06, 2021 207.38 208.42 203.50 206.99 44,644,884 +2.12(+1.03%)
Jul 02, 2021 204.40 205.05 202.88 204.87 34,339,700 +2.75(+1.36%)
Jul 01, 2021 201.25 204.56 200.19 202.12 47,994,936 +2.09(+1.05%)
Jun 30, 2021 199.99 201.62 198.64 200.03 32,637,412 -0.24(-0.12%)
Jun 29, 2021 198.82 200.99 196.57 200.27 36,712,900 +0.42(+0.21%)
Jun 28, 2021 193.61 200.79 193.19 199.85 49,509,244 +9.54(+5.01%)
Jun 25, 2021 192.81 193.46 188.94 190.31 27,836,592 -1.75(-0.91%)
Jun 24, 2021 192.28 194.20 190.88 192.06 32,073,088 +1.48(+0.78%)
Jun 23, 2021 190.08 191.53 189.08 190.57 33,187,636 +1.71(+0.90%)
Jun 22, 2021 184.72 189.64 183.86 188.87 57,978,880 +4.59(+2.49%)
Jun 21, 2021 184.35 185.37 178.23 184.27 67,203,232 -2.11(-1.13%)
Jun 18, 2021 187.84 193.75 185.84 186.39 96,886,384 -0.19(-0.10%)
Jun 17, 2021 177.75 188.35 177.56 186.57 80,763,792 +8.47(+4.76%)
Jun 16, 2021 177.91 179.55 175.84 178.10 30,682,356 +0.22(+0.12%)
Jun 15, 2021 179.15 180.16 177.28 177.88 24,278,552 -2.30(-1.28%)
Jun 14, 2021 179.06 180.40 176.63 180.19 32,130,848 +1.94(+1.09%)
Jun 11, 2021 174.79 179.39 174.44 178.25 41,630,764 +4.00(+2.30%)
Jun 10, 2021 173.50 174.92 171.76 174.25 28,767,476 +0.67(+0.38%)
Jun 09, 2021 175.16 175.75 172.56 173.58 38,153,332 -0.99(-0.57%)
Jun 08, 2021 175.27 176.22 172.51 174.57 32,353,276 -1.62(-0.92%)
Jun 07, 2021 175.71 178.12 171.93 176.19 57,627,616 +0.41(+0.23%)
Jun 04, 2021 171.12 176.61 170.96 175.78 61,712,952 +6.09(+3.59%)
Jun 03, 2021 167.01 172.59 165.83 169.70 57,971,840 +1.91(+1.14%)
Jun 02, 2021 162.52 169.19 162.35 167.78 59,372,700 +5.14(+3.16%)
Jun 01, 2021 162.70 163.88 159.03 162.65 47,229,204 +0.20(+0.12%)
May 28, 2021 155.01 162.78 155.01 162.44 64,514,504 +7.56(+4.88%)
May 27, 2021 157.00 157.50 154.60 154.88 58,096,864 -2.12(-1.35%)
May 26, 2021 157.34 157.94 155.86 157.00 36,867,500 +0.52(+0.33%)
May 25, 2021 157.66 158.19 154.82 156.48 43,473,356 +0.36(+0.23%)
May 24, 2021 152.12 157.45 151.76 156.12 55,398,668 +6.20(+4.14%)
May 21, 2021 151.64 152.22 148.69 149.92 67,303,888 +3.79(+2.60%)
May 20, 2021 143.03 146.84 142.71 146.12 32,126,192 +5.47(+3.89%)
May 19, 2021 135.66 140.79 135.43 140.66 34,379,048 +0.50(+0.36%)
May 18, 2021 142.67 144.04 140.04 140.16 18,588,168 -1.50(-1.06%)
May 17, 2021 141.57 141.69 138.53 141.66 21,684,636 -0.78(-0.54%)
May 14, 2021 138.90 143.28 137.49 142.43 25,863,488 +5.78(+4.23%)
May 13, 2021 140.34 140.81 134.59 136.65 28,558,468 -0.93(-0.68%)
May 12, 2021 140.09 142.60 137.09 137.59 30,313,616 -5.48(-3.83%)
May 11, 2021 138.25 143.55 137.50 143.06 28,553,656 +0.40(+0.28%)
May 10, 2021 147.87 148.06 142.50 142.66 26,871,216 -5.46(-3.69%)
May 07, 2021 148.08 149.71 146.72 148.12 22,935,292 +2.89(+1.99%)
May 06, 2021 144.95 145.71 142.18 145.23 19,314,968 +0.64(+0.45%)
May 05, 2021 147.09 148.13 143.88 144.59 29,192,720 +1.07(+0.75%)
May 04, 2021 146.37 146.38 140.10 143.51 40,508,060 -4.85(-3.27%)
May 03, 2021 151.25 152.47 147.88 148.37 20,376,160 -1.73(-1.15%)
Apr 30, 2021 151.75 153.65 149.97 150.09 20,190,800 -3.15(-2.06%)
Apr 29, 2021 154.00 154.37 150.72 153.25 17,312,636 +0.48(+0.31%)
Apr 28, 2021 153.65 155.32 152.16 152.77 20,930,760 -1.05(-0.68%)
Apr 27, 2021 155.78 156.71 153.54 153.82 16,451,120 -0.96(-0.62%)
Apr 26, 2021 151.85 154.79 151.25 154.78 19,772,124 +2.13(+1.39%)
Apr 23, 2021 149.34 153.35 149.00 152.65 22,777,200 +4.15(+2.79%)
Apr 22, 2021 153.75 154.38 147.84 148.50 27,752,400 -5.10(-3.32%)
Apr 21, 2021 151.19 153.62 151.02 153.60 21,656,220 +1.89(+1.25%)
Apr 20, 2021 153.23 154.97 149.63 151.71 33,390,124 -1.91(-1.24%)
Apr 19, 2021 155.37 158.07 152.33 153.62 40,423,220 -5.51(-3.46%)
Apr 16, 2021 160.53 161.66 158.65 159.12 33,520,400 -2.25(-1.39%)
Apr 15, 2021 156.62 162.14 156.31 161.37 59,807,952 +8.60(+5.63%)
Apr 14, 2021 156.25 157.21 152.28 152.77 38,527,444 -4.02(-2.57%)
Apr 13, 2021 152.31 157.00 151.26 156.79 67,567,432 +4.70(+3.09%)
Apr 12, 2021 142.90 153.53 141.39 152.09 86,826,400 +8.09(+5.62%)
Apr 09, 2021 142.14 144.08 141.75 144.00 19,516,800 +0.83(+0.58%)
Apr 08, 2021 142.53 144.72 142.49 143.17 24,413,520 +1.73(+1.23%)
Apr 07, 2021 138.81 142.44 137.12 141.44 25,107,408 +2.82(+2.03%)
Apr 06, 2021 140.00 140.54 137.74 138.62 19,150,760 -1.26(-0.90%)
Apr 05, 2021 138.68 140.14 137.33 139.88 25,535,784 +1.76(+1.27%)
Apr 01, 2021 135.72 138.70 135.11 138.12 30,827,200 +4.63(+3.47%)
Mar 31, 2021 130.16 134.71 129.82 133.48 31,459,492 +4.76(+3.70%)
Mar 30, 2021 128.42 129.75 127.05 128.72 20,008,672 -0.76(-0.59%)
Mar 29, 2021 128.20 130.62 127.00 129.48 27,346,712 +1.09(+0.85%)
Mar 26, 2021 125.55 128.56 123.73 128.39 36,396,800 +3.04(+2.43%)
Mar 25, 2021 125.00 127.15 122.72 125.35 29,484,288 -1.08(-0.85%)
Mar 24, 2021 131.51 131.59 126.37 126.43 24,558,892 -4.28(-3.27%)
Mar 23, 2021 132.54 133.44 130.21 130.71 22,190,648 -1.16(-0.88%)
Mar 22, 2021 129.13 133.94 129.07 131.86 29,766,840 +3.41(+2.65%)
Mar 19, 2021 127.50 129.22 126.12 128.46 29,920,400 +1.23(+0.97%)
Mar 18, 2021 131.37 131.84 127.17 127.22 29,409,528 -6.19(-4.64%)
Mar 17, 2021 130.40 134.53 129.90 133.41 24,362,428 +0.50(+0.38%)
Mar 16, 2021 133.56 135.12 131.17 132.91 27,190,708 +1.00(+0.76%)
Mar 15, 2021 128.65 132.07 127.67 131.91 22,223,080 +3.35(+2.61%)
Mar 12, 2021 126.48 128.89 125.90 128.56 24,396,000 -1.38(-1.06%)
Mar 11, 2021 129.50 130.46 127.34 129.94 29,944,576 +5.25(+4.21%)
Mar 10, 2021 128.00 129.80 124.58 124.68 38,398,872 -0.52(-0.41%)
Mar 09, 2021 121.30 126.17 120.59 125.20 52,080,800 +9.27(+8.00%)
Mar 08, 2021 124.50 124.71 115.67 115.93 54,188,504 -8.68(-6.97%)
Mar 05, 2021 125.50 125.50 116.79 124.61 54,283,600 +0.91(+0.74%)
Mar 04, 2021 128.01 129.75 120.84 123.70 57,171,700 -4.35(-3.39%)
Mar 03, 2021 134.26 134.51 127.99 128.05 37,624,208 -6.01(-4.49%)
Mar 02, 2021 139.00 139.21 133.96 134.06 26,344,028 -4.35(-3.15%)
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.