Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.68 44.83 44.18 44.59 46,001,548 +0.49(+1.12%)
Mar 28, 2019 44.09 44.67 43.48 44.09 48,297,136 +0.27(+0.61%)
Mar 27, 2019 44.17 44.64 43.13 43.83 47,726,332 -0.09(-0.21%)
Mar 26, 2019 44.57 45.13 43.35 43.92 70,749,328 +0.77(+1.78%)
Mar 25, 2019 43.67 44.31 42.49 43.15 52,846,556 -0.92(-2.10%)
Mar 22, 2019 45.40 45.89 43.93 44.07 75,275,120 -1.60(-3.50%)
Mar 21, 2019 43.53 45.94 43.49 45.67 82,903,432 +2.37(+5.47%)
Mar 20, 2019 43.92 44.45 42.96 43.30 72,319,648 -0.33(-0.75%)
Mar 19, 2019 42.90 44.07 42.73 43.63 85,978,704 +1.68(+4.00%)
Mar 18, 2019 42.48 43.02 41.68 41.95 48,750,304 -0.21(-0.51%)
Mar 15, 2019 41.54 42.59 41.51 42.16 66,597,796 +1.06(+2.57%)
Mar 14, 2019 41.96 42.08 41.03 41.11 52,278,584 -0.76(-1.81%)
Mar 13, 2019 40.73 42.16 40.65 41.87 77,378,736 +1.51(+3.75%)
Mar 12, 2019 40.29 40.82 39.53 40.35 58,299,936 +0.34(+0.86%)
Mar 11, 2019 37.64 40.24 37.17 40.01 86,472,800 +2.61(+6.97%)
Mar 08, 2019 36.17 37.51 35.95 37.40 42,529,976 +0.34(+0.92%)
Mar 07, 2019 37.52 37.62 36.60 37.06 45,296,288 -0.69(-1.84%)
Mar 06, 2019 38.77 38.86 37.73 37.75 40,557,184 -1.11(-2.86%)
Mar 05, 2019 38.77 39.25 38.23 38.86 36,509,056 -0.06(-0.17%)
Mar 04, 2019 39.23 39.46 38.36 38.93 41,209,740 +0.08(+0.21%)
Mar 01, 2019 38.80 39.27 38.22 38.85 35,962,584 +0.54(+1.42%)
Feb 28, 2019 38.49 38.71 38.08 38.30 32,690,862 -0.25(-0.64%)
Feb 27, 2019 38.82 39.09 37.98 38.55 50,376,084 -0.42(-1.08%)
Feb 26, 2019 39.32 39.88 38.63 38.97 49,203,324 -0.39(-1.00%)
Feb 25, 2019 40.32 41.00 39.28 39.36 66,028,760 -0.12(-0.31%)
Feb 22, 2019 39.16 39.68 39.02 39.49 40,490,332 +0.85(+2.20%)
Feb 21, 2019 39.45 39.70 38.49 38.64 44,077,344 -0.69(-1.75%)
Feb 20, 2019 39.15 40.00 39.04 39.33 53,348,552 +0.47(+1.22%)
Feb 19, 2019 38.92 39.66 38.73 38.85 55,570,016 -0.17(-0.44%)
Feb 15, 2019 40.42 40.65 38.80 39.03 152,869,088 +0.70(+1.82%)
Feb 14, 2019 37.91 38.61 37.48 38.33 80,858,312 +0.41(+1.08%)
Feb 13, 2019 37.79 38.65 37.66 37.92 60,818,740 +0.42(+1.13%)
Feb 12, 2019 36.71 37.65 36.57 37.50 59,380,204 +1.17(+3.22%)
Feb 11, 2019 36.31 36.85 35.84 36.33 49,723,232 -0.43(-1.16%)
Feb 08, 2019 35.89 36.86 35.75 36.75 46,523,868 +0.19(+0.51%)
Feb 07, 2019 37.49 37.51 36.14 36.57 64,142,548 -1.38(-3.65%)
Feb 06, 2019 37.53 38.60 37.47 37.95 70,745,128 +0.76(+2.03%)
Feb 05, 2019 37.12 37.56 36.79 37.19 54,588,376 +0.19(+0.52%)
Feb 04, 2019 36.06 37.38 35.84 37.00 53,169,712 +1.10(+3.07%)
Feb 01, 2019 35.84 36.41 35.37 35.90 62,996,560 +0.24(+0.68%)
Jan 31, 2019 34.05 36.01 33.83 35.66 84,756,440 +1.58(+4.63%)
Jan 30, 2019 33.40 34.22 32.61 34.08 98,083,800 +1.44(+4.40%)
Jan 29, 2019 33.77 34.26 32.50 32.64 114,304,872 -1.59(-4.64%)
Jan 28, 2019 33.87 35.13 32.49 34.23 252,949,616 -5.49(-13.82%)
Jan 25, 2019 38.56 39.91 37.53 39.72 116,431,624 +0.57(+1.46%)
Jan 24, 2019 37.88 39.33 37.83 39.15 71,319,920 +2.12(+5.73%)
Jan 23, 2019 37.46 38.34 36.72 37.03 59,310,136 +0.13(+0.35%)
Jan 22, 2019 38.62 38.74 36.60 36.90 66,611,404 -2.02(-5.20%)
Jan 18, 2019 38.13 39.19 37.62 38.93 65,646,464 +1.29(+3.43%)
Jan 17, 2019 36.59 38.03 36.32 37.63 49,624,576 +0.71(+1.94%)
Jan 16, 2019 37.45 37.78 36.86 36.92 47,305,176 -0.26(-0.69%)
Jan 15, 2019 37.64 38.04 36.99 37.17 62,118,272 -0.14(-0.38%)
Jan 14, 2019 36.39 37.57 36.16 37.32 73,525,456 +0.40(+1.08%)
Jan 11, 2019 35.80 37.15 35.52 36.92 88,164,784 +0.89(+2.48%)
Jan 10, 2019 35.17 36.11 34.57 36.02 52,662,756 +0.66(+1.86%)
Jan 09, 2019 35.20 35.84 34.69 35.37 62,067,544 +0.68(+1.97%)
Jan 08, 2019 36.39 36.41 33.96 34.68 78,972,376 -0.89(-2.49%)
Jan 07, 2019 34.35 35.94 33.84 35.57 71,301,648 +1.79(+5.29%)
Jan 04, 2019 32.48 34.16 32.17 33.78 59,022,716 +2.03(+6.41%)
Jan 03, 2019 33.19 33.53 31.67 31.75 70,994,872 -2.04(-6.04%)
Jan 02, 2019 32.40 34.35 32.26 33.79 51,071,760 +0.67(+2.04%)
Dec 31, 2018 33.59 33.91 32.81 33.11 46,880,252 -0.04(-0.11%)
Dec 28, 2018 32.74 34.08 32.32 33.15 63,344,076 +0.62(+1.89%)
Dec 27, 2018 32.49 32.84 31.05 32.54 64,153,944 -0.48(-1.45%)
Dec 26, 2018 31.98 33.02 30.87 33.02 69,958,720 +1.49(+4.74%)
Dec 24, 2018 31.38 32.24 30.88 31.52 46,748,824 -0.62(-1.92%)
Dec 21, 2018 33.78 34.11 31.86 32.14 87,054,112 -1.37(-4.09%)
Dec 20, 2018 34.27 35.17 32.91 33.51 75,470,912 -0.85(-2.46%)
Dec 19, 2018 36.11 36.65 33.84 34.36 75,041,880 -2.09(-5.74%)
Dec 18, 2018 36.05 37.29 35.78 36.45 56,794,904 +0.83(+2.34%)
Dec 17, 2018 36.03 36.75 35.03 35.61 66,760,612 -0.71(-1.96%)
Dec 14, 2018 36.52 37.35 36.09 36.33 47,553,512 -0.61(-1.64%)
Dec 13, 2018 37.40 38.05 36.57 36.93 47,470,812 -0.00(-0.01%)
Dec 12, 2018 36.82 37.90 35.92 36.93 65,878,872 +0.18(+0.48%)
Dec 11, 2018 38.59 38.67 35.97 36.76 67,617,496 -0.91(-2.42%)
Dec 10, 2018 36.17 37.92 36.13 37.67 63,356,216 +1.05(+2.88%)
Dec 07, 2018 39.31 39.41 36.12 36.61 68,704,352 -2.65(-6.75%)
Dec 06, 2018 37.56 39.31 37.41 39.26 69,631,632 +0.29(+0.75%)
Dec 04, 2018 41.73 41.78 38.82 38.97 81,850,256 -3.21(-7.60%)
Dec 03, 2018 42.81 43.33 41.51 42.18 89,685,824 +1.64(+4.04%)
Nov 30, 2018 39.13 40.65 38.63 40.54 73,530,856 +1.51(+3.86%)
Nov 29, 2018 39.69 40.06 38.73 39.03 54,899,440 -0.63(-1.59%)
Nov 28, 2018 39.27 39.72 37.95 39.67 81,054,512 +1.57(+4.12%)
Nov 27, 2018 37.67 38.91 37.31 38.09 74,338,000 +0.17(+0.44%)
Nov 26, 2018 37.14 38.03 36.32 37.93 82,052,080 +1.99(+5.55%)
Nov 23, 2018 35.51 37.07 35.38 35.93 41,562,724 +0.07(+0.20%)
Nov 21, 2018 35.86 35.86 35.86 0 -1.08(-2.93%)
Nov 20, 2018 33.22 38.23 33.03 36.94 170,498,400 +1.09(+3.03%)
Nov 19, 2018 40.09 40.10 35.84 35.86 170,934,896 -4.89(-12.00%)
Nov 16, 2018 40.47 42.29 40.05 40.75 198,095,664 -9.41(-18.76%)
Nov 15, 2018 48.80 50.87 48.44 50.15 80,559,984 +1.29(+2.64%)
Nov 14, 2018 51.12 51.26 47.78 48.86 52,978,464 -0.53(-1.06%)
Nov 13, 2018 47.95 50.60 47.88 49.39 64,822,372 +2.42(+5.15%)
Nov 12, 2018 50.05 50.27 46.75 46.97 62,124,732 -4.00(-7.84%)
Nov 09, 2018 50.15 51.87 49.82 50.96 41,691,052 -0.08(-0.16%)
Nov 08, 2018 52.38 52.39 50.51 51.04 51,513,944 -1.93(-3.65%)
Nov 07, 2018 52.97 53.87 52.33 52.98 48,738,692 +0.68(+1.29%)
Nov 06, 2018 52.40 53.24 51.93 52.30 30,128,100 -0.18(-0.34%)
Nov 05, 2018 53.13 53.36 50.87 52.48 38,238,204 -0.78(-1.47%)
Nov 02, 2018 53.95 55.01 52.09 53.26 45,698,336 -0.79(-1.46%)
Nov 01, 2018 52.61 54.14 51.34 54.05 57,093,492 +1.80(+3.45%)
Oct 31, 2018 51.95 52.68 50.55 52.24 75,210,576 +1.94(+3.86%)
Oct 30, 2018 46.23 50.40 46.00 50.30 81,370,216 +4.31(+9.36%)
Oct 29, 2018 50.55 50.58 43.62 46.00 76,437,160 -3.14(-6.39%)
Oct 26, 2018 49.14 50.76 47.85 49.14 67,068,884 -2.37(-4.59%)
Oct 25, 2018 48.44 51.98 47.99 51.50 95,961,880 +2.09(+4.23%)
Oct 24, 2018 54.39 54.86 49.27 49.41 89,078,192 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.70 54.78 63,111,020 -2.52(-4.39%)
Oct 22, 2018 57.31 58.31 56.27 57.30 37,201,580 +0.51(+0.89%)
Oct 19, 2018 59.91 60.10 56.42 56.79 61,905,828 -2.57(-4.33%)
Oct 18, 2018 60.92 61.31 58.75 59.36 52,850,012 -0.87(-1.45%)
Oct 17, 2018 61.54 61.92 59.74 60.23 33,241,794 -0.69(-1.13%)
Oct 16, 2018 59.45 61.03 58.96 60.92 41,163,508 +2.59(+4.44%)
Oct 15, 2018 60.96 60.96 58.32 58.33 45,342,464 -2.77(-4.53%)
Oct 12, 2018 60.84 61.84 59.38 61.09 61,363,856 +2.83(+4.85%)
Oct 11, 2018 60.01 61.35 58.05 58.27 73,104,856 -2.62(-4.30%)
Oct 10, 2018 64.74 65.20 60.86 60.88 69,014,464 -4.92(-7.48%)
Oct 09, 2018 65.65 66.60 65.12 65.80 27,585,046 -0.06(-0.09%)
Oct 08, 2018 66.04 67.19 64.45 65.86 41,214,452 -1.01(-1.52%)
Oct 05, 2018 68.96 69.58 66.30 66.87 43,042,148 -2.34(-3.38%)
Oct 04, 2018 70.69 70.93 68.44 69.21 39,457,828 -1.84(-2.59%)
Oct 03, 2018 71.69 71.77 70.01 71.05 32,335,058 +0.06(+0.09%)
Oct 02, 2018 71.43 72.55 70.77 70.99 38,714,556 -0.71(-1.00%)
Oct 01, 2018 70.41 72.37 70.03 71.70 62,724,168 +2.07(+2.97%)
Sep 28, 2018 67.58 69.86 67.30 69.64 71,569,712 +3.38(+5.09%)
Sep 27, 2018 66.49 66.71 65.95 66.26 21,625,360 +0.12(+0.18%)
Sep 26, 2018 66.56 66.97 65.98 66.14 27,083,668 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,274,904 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,643,074 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,898,892 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,429,288 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.40 22,671,108 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,207,060 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.69 67.88 20,706,232 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,036,888 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.95 67.24 30,776,512 +0.78(+1.17%)
Sep 12, 2018 67.20 67.40 64.90 66.46 42,271,132 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.41 67.60 24,516,164 -0.48(-0.70%)
Sep 10, 2018 67.59 68.38 67.15 68.08 22,206,308 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.37 29,803,998 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,559,152 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,655,500 -1.31(-1.86%)
Sep 04, 2018 69.42 70.68 69.14 70.30 39,518,044 +0.75(+1.08%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.70 69.81 68.47 68.84 34,914,120 -0.17(-0.24%)
Aug 29, 2018 67.88 69.26 67.67 69.01 42,366,664 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,930,736 -0.38(-0.55%)
Aug 27, 2018 67.72 69.07 67.40 68.33 51,015,936 +0.91(+1.35%)
Aug 24, 2018 66.17 67.57 66.13 67.42 53,652,236 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.57 66.09 72,710,424 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.38 65.09 75,640,344 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.35 62.74 67,902,816 +1.36(+2.21%)
Aug 20, 2018 60.23 62.71 59.12 61.38 86,215,760 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,396,904 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.16 63.76 80,514,656 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.38 64.16 59,626,080 -0.58(-0.90%)
Aug 14, 2018 64.49 64.89 63.65 64.75 46,938,796 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,798,968 +0.33(+0.52%)
Aug 10, 2018 62.70 63.43 62.58 63.10 25,904,506 -0.41(-0.65%)
Aug 09, 2018 64.18 64.21 63.44 63.52 20,606,118 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,431,842 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.64 26,044,058 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,938,306 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.15 62.44 21,630,964 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,186,948 +1.03(+1.68%)
Aug 01, 2018 60.96 61.51 60.40 61.04 28,531,860 +0.40(+0.66%)
Jul 31, 2018 60.36 61.39 59.97 60.64 28,637,424 +0.18(+0.30%)
Jul 30, 2018 62.56 62.62 60.11 60.46 34,332,584 -1.95(-3.13%)
Jul 27, 2018 63.48 63.55 61.88 62.42 29,820,706 -0.70(-1.11%)
Jul 26, 2018 62.18 63.48 62.01 63.11 32,796,748 +0.74(+1.18%)
Jul 25, 2018 62.50 61.11 62.38 32,301,440 +0.78(+1.27%)
Jul 24, 2018 62.25 63.12 61.42 61.60 35,785,540 -0.17(-0.28%)
Jul 23, 2018 61.87 61.89 60.25 61.77 30,397,712 -0.37(-0.59%)
Jul 20, 2018 62.78 62.03 62.14 22,458,544 -0.28(-0.45%)
Jul 19, 2018 62.15 62.76 62.00 62.42 23,780,454 +0.08(+0.13%)
Jul 18, 2018 62.76 62.89 61.83 62.34 28,009,530 -0.49(-0.78%)
Jul 17, 2018 60.98 62.98 60.72 62.83 36,532,256 +1.36(+2.21%)
Jul 16, 2018 61.47 62.00 61.35 61.47 19,860,676 -0.28(-0.45%)
Jul 13, 2018 61.75 24,949,492 -0.47(-0.76%)
Jul 12, 2018 61.76 62.70 61.66 62.22 34,861,188 +0.92(+1.49%)
Jul 11, 2018 61.79 62.14 61.20 61.30 37,051,664 -1.42(-2.26%)
Jul 10, 2018 61.85 62.94 61.45 62.72 36,164,420 +0.99(+1.60%)
Jul 09, 2018 62.00 62.01 60.94 61.73 30,618,058 +0.48(+0.78%)
Jul 06, 2018 59.87 61.34 59.66 61.25 29,914,874 +1.14(+1.90%)
Jul 05, 2018 59.21 60.16 58.82 60.12 30,869,960 +1.46(+2.49%)
Jul 03, 2018 58.66 58.66 58.66 0 -1.34(-2.23%)
Jul 02, 2018 57.98 60.03 57.77 59.99 36,080,200 +1.32(+2.25%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,600,012 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,110,064 +1.27(+2.18%)
Jun 27, 2018 60.37 61.03 58.32 58.38 45,805,036 -1.55(-2.59%)
Jun 26, 2018 60.36 60.84 59.43 59.93 48,312,544 +0.71(+1.20%)
Jun 25, 2018 61.09 61.12 58.34 59.22 67,193,824 -2.93(-4.71%)
Jun 22, 2018 63.88 64.02 62.00 62.15 43,825,412 -1.53(-2.40%)
Jun 21, 2018 65.28 65.47 63.60 63.68 36,277,408 -1.29(-1.98%)
Jun 20, 2018 64.85 65.49 64.46 64.96 37,301,836 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.16 64.43 60,036,760 -1.22(-1.86%)
Jun 18, 2018 65.25 65.83 64.98 65.65 35,930,216 -0.04(-0.06%)
Jun 15, 2018 66.25 66.10 65.70 43,633,756 -0.41(-0.62%)
Jun 14, 2018 65.44 66.67 65.29 66.10 43,388,332 +1.12(+1.72%)
Jun 13, 2018 65.05 65.80 64.90 64.99 34,128,048 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.31 65.03 32,206,488 +0.49(+0.75%)
Jun 11, 2018 64.83 65.25 64.42 64.55 26,771,238 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.96 36,385,836 -0.15(-0.24%)
Jun 07, 2018 65.63 65.75 64.21 65.11 37,270,072 -0.56(-0.85%)
Jun 06, 2018 65.70 65.67 37,474,716 +0.02(+0.03%)
Jun 05, 2018 65.63 66.02 65.18 65.65 39,518,476 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,757,028 +1.79(+2.81%)
Jun 01, 2018 62.91 63.87 62.82 63.80 42,595,088 +1.34(+2.15%)
May 31, 2018 62.34 63.20 62.23 62.46 49,813,740 -0.20(-0.32%)
May 30, 2018 61.90 62.74 61.66 62.66 39,449,924 +1.09(+1.77%)
May 29, 2018 61.56 62.25 61.10 61.57 35,578,896 -0.17(-0.28%)
May 25, 2018 61.74 61.74 61.74 0 +0.39(+0.64%)
May 24, 2018 61.27 61.77 60.74 61.34 44,134,484 +0.04(+0.06%)
May 23, 2018 59.51 61.32 59.50 61.31 44,680,832 +1.24(+2.06%)
May 22, 2018 60.59 60.84 59.46 60.07 52,327,204 -0.38(-0.63%)
May 21, 2018 61.85 61.88 59.52 60.45 64,671,148 -0.42(-0.69%)
May 18, 2018 61.83 62.46 60.82 60.87 48,858,308 -0.44(-0.71%)
May 17, 2018 60.91 62.25 60.75 61.31 52,463,148 +0.42(+0.69%)
May 16, 2018 60.39 61.51 60.02 60.89 55,932,652 +0.11(+0.18%)
May 15, 2018 62.57 62.60 59.77 60.78 97,259,616 -2.43(-3.84%)
May 14, 2018 63.38 63.98 62.97 63.20 52,818,416 +0.21(+0.33%)
May 11, 2018 62.57 64.30 62.01 63.00 122,667,168 -1.39(-2.15%)
May 10, 2018 63.84 64.48 63.66 64.38 99,926,264 +1.08(+1.70%)
May 09, 2018 62.18 63.33 61.90 63.31 60,207,856 +1.33(+2.15%)
May 08, 2018 61.55 62.00 61.06 61.98 51,141,168 +0.43(+0.69%)
May 07, 2018 60.22 62.12 60.12 61.55 69,440,992 +2.38(+4.02%)
May 04, 2018 57.38 59.20 57.21 59.17 40,469,152 +1.50(+2.61%)
May 03, 2018 56.33 57.93 55.88 57.67 44,706,744 +1.65(+2.95%)
May 02, 2018 56.18 56.63 55.75 56.01 27,075,492 -0.21(-0.37%)
May 01, 2018 55.58 56.25 55.00 56.22 25,566,630 +0.55(+1.00%)
Apr 30, 2018 56.18 56.68 55.47 55.67 33,103,390 -0.35(-0.63%)
Apr 27, 2018 56.80 57.00 55.60 56.02 40,488,168 +0.27(+0.49%)
Apr 26, 2018 55.24 55.83 54.59 55.74 37,822,720 +2.12(+3.95%)
Apr 25, 2018 54.45 54.84 52.05 53.63 59,388,108 -1.12(-2.05%)
Apr 24, 2018 55.67 56.63 54.10 54.75 41,858,304 -0.66(-1.20%)
Apr 23, 2018 56.79 57.30 55.15 55.41 43,161,792 -1.20(-2.11%)
Apr 20, 2018 56.60 57.45 56.30 56.61 39,008,316 -0.08(-0.14%)
Apr 19, 2018 57.36 57.69 56.14 56.69 47,648,760 -1.81(-3.10%)
Apr 18, 2018 58.29 59.22 57.61 58.50 39,491,096 -0.29(-0.49%)
Apr 17, 2018 57.82 59.01 57.26 58.79 45,153,908 +1.50(+2.61%)
Apr 16, 2018 57.37 57.63 56.35 57.30 35,398,716 -0.00(-0.00%)
Apr 13, 2018 58.70 58.79 56.82 57.30 50,809,540 -0.77(-1.32%)
Apr 12, 2018 56.93 58.24 56.49 58.07 59,872,552 +2.07(+3.70%)
Apr 11, 2018 56.26 56.67 55.67 56.00 46,447,568 -0.41(-0.73%)
Apr 10, 2018 55.62 56.68 55.05 56.41 77,110,264 +3.09(+5.80%)
Apr 09, 2018 53.66 54.94 53.12 53.32 50,377,172 +0.29(+0.54%)
Apr 06, 2018 53.77 54.85 52.74 53.03 66,965,740 -1.76(-3.22%)
Apr 05, 2018 56.58 56.71 54.08 54.79 70,451,536 -1.20(-2.15%)
Apr 04, 2018 53.22 56.10 52.97 56.00 79,621,680 +0.22(+0.39%)
Apr 03, 2018 56.38 57.01 54.79 55.78 67,356,424 +1.06(+1.95%)
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.