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 31, 2020 66.58 68.62 64.22 65.68 95,251,064 -0.50(-0.75%)
Mar 30, 2020 63.63 66.27 63.19 66.18 60,352,544 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,097,100 -1.12(-1.75%)
Mar 26, 2020 63.27 65.34 62.29 64.09 69,923,808 +2.90(+4.73%)
Mar 25, 2020 63.24 65.24 60.71 61.20 79,534,776 -0.89(-1.43%)
Mar 24, 2020 57.06 62.95 56.82 62.09 110,422,472 +9.09(+17.16%)
Mar 23, 2020 51.26 53.94 49.46 52.99 64,539,672 +1.73(+3.37%)
Mar 20, 2020 54.57 57.39 51.11 51.27 80,733,120 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.19 53.06 76,725,640 +2.53(+5.00%)
Mar 18, 2020 49.86 52.31 45.02 50.54 87,478,384 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.14 83,559,640 +2.05(+3.94%)
Mar 16, 2020 52.92 56.34 48.34 52.08 72,849,544 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.01 63,696,560 +6.11(+11.34%)
Mar 12, 2020 56.18 58.83 53.77 53.90 81,825,320 -7.51(-12.24%)
Mar 11, 2020 63.65 63.94 60.44 61.41 50,300,128 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,164,284 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.35 61.15 61,378,612 -5.13(-7.74%)
Mar 06, 2020 66.30 66.87 64.28 66.29 51,714,100 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.65 68.09 54,046,560 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.58 70.89 59,821,268 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.40 66.25 65,313,388 -2.63(-3.81%)
Mar 02, 2020 68.99 69.17 65.03 68.88 89,236,736 +1.58(+2.35%)
Feb 28, 2020 60.41 67.89 60.25 67.29 113,847,832 +4.35(+6.92%)
Feb 27, 2020 63.51 66.53 62.01 62.94 90,667,512 -3.71(-5.57%)
Feb 26, 2020 65.26 68.59 65.24 66.65 75,068,432 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.24 65.25 105,744,640 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.74 68.05 85,401,672 -5.18(-7.07%)
Feb 21, 2020 75.75 76.00 72.38 73.23 77,233,424 -3.64(-4.74%)
Feb 20, 2020 77.88 78.77 73.80 76.87 81,192,360 -1.49(-1.91%)
Feb 19, 2020 75.08 78.54 75.08 78.37 69,468,320 +4.51(+6.11%)
Feb 18, 2020 71.13 74.03 70.93 73.85 62,274,476 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.22 72.16 104,604,032 +4.73(+7.02%)
Feb 13, 2020 67.29 68.10 67.01 67.43 51,723,364 -0.44(-0.65%)
Feb 12, 2020 67.24 67.93 66.85 67.87 37,309,800 +1.16(+1.74%)
Feb 11, 2020 66.57 67.86 65.95 66.71 63,973,524 +1.23(+1.87%)
Feb 10, 2020 62.88 65.49 62.83 65.48 53,079,492 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.40 62.65 19,050,238 -0.66(-1.04%)
Feb 06, 2020 62.79 63.31 61.97 63.31 21,873,504 +0.87(+1.39%)
Feb 05, 2020 62.75 62.85 61.61 62.44 20,885,744 +0.90(+1.47%)
Feb 04, 2020 61.27 61.73 60.76 61.54 27,220,480 +1.69(+2.83%)
Feb 03, 2020 58.69 60.04 58.63 59.85 25,657,842 +0.97(+1.65%)
Jan 31, 2020 60.75 60.87 58.46 58.87 37,188,084 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.21 29,131,280 +0.03(+0.05%)
Jan 29, 2020 61.60 61.97 60.74 61.18 25,985,248 -0.57(-0.92%)
Jan 28, 2020 60.47 62.07 59.94 61.75 31,147,714 +1.98(+3.32%)
Jan 27, 2020 59.33 60.32 57.83 59.76 47,168,508 -2.61(-4.18%)
Jan 24, 2020 64.12 64.62 61.83 62.37 37,498,908 -0.59(-0.94%)
Jan 23, 2020 62.68 63.05 61.79 62.97 24,475,906 +0.70(+1.12%)
Jan 22, 2020 62.19 63.15 62.00 62.27 23,993,996 +0.53(+0.85%)
Jan 21, 2020 61.71 62.08 61.40 61.74 21,874,414 -0.33(-0.54%)
Jan 17, 2020 62.18 62.25 61.60 62.07 25,479,162 +0.09(+0.14%)
Jan 16, 2020 61.69 62.05 61.45 61.99 28,501,422 +0.84(+1.37%)
Jan 15, 2020 61.70 61.93 60.89 61.15 26,392,912 -0.43(-0.69%)
Jan 14, 2020 62.32 62.57 61.44 61.58 36,050,908 -1.17(-1.87%)
Jan 13, 2020 61.67 63.00 61.44 62.75 32,110,590 +1.91(+3.14%)
Jan 10, 2020 61.59 61.89 60.70 60.84 31,771,146 +0.32(+0.53%)
Jan 09, 2020 60.72 61.24 59.98 60.52 25,612,230 +0.66(+1.10%)
Jan 08, 2020 59.70 60.27 59.30 59.86 27,820,762 +0.11(+0.19%)
Jan 07, 2020 59.32 60.20 58.86 59.75 31,615,408 +0.72(+1.22%)
Jan 06, 2020 57.85 59.08 57.59 59.03 26,367,152 +0.24(+0.41%)
Jan 03, 2020 58.54 59.22 58.29 58.78 20,658,574 -0.96(-1.60%)
Jan 02, 2020 59.45 59.74 58.95 59.74 23,847,442 +1.15(+1.96%)
Dec 31, 2019 57.50 58.69 57.31 58.59 23,212,232 +0.74(+1.28%)
Dec 30, 2019 58.77 58.82 57.54 57.85 25,907,954 -1.13(-1.92%)
Dec 27, 2019 59.71 59.85 58.72 58.98 25,581,566 -0.58(-0.97%)
Dec 26, 2019 59.45 59.84 59.27 59.56 18,357,350 +0.14(+0.24%)
Dec 24, 2019 59.32 59.59 58.97 59.42 13,940,913 -0.05(-0.08%)
Dec 23, 2019 59.89 60.21 59.36 59.47 35,649,132 -0.14(-0.23%)
Dec 20, 2019 59.30 59.86 59.10 59.61 60,577,012 +0.97(+1.66%)
Dec 19, 2019 57.50 58.77 57.45 58.63 44,712,000 +1.48(+2.59%)
Dec 18, 2019 57.20 57.76 57.11 57.15 34,493,704 +0.30(+0.53%)
Dec 17, 2019 56.25 57.07 56.16 56.85 32,246,732 +0.78(+1.39%)
Dec 16, 2019 56.25 56.79 55.97 56.07 32,224,420 +0.29(+0.52%)
Dec 13, 2019 55.83 57.02 55.24 55.78 45,676,316 -0.02(-0.04%)
Dec 12, 2019 53.83 55.98 53.74 55.80 40,599,532 +1.68(+3.10%)
Dec 11, 2019 53.39 54.18 53.36 54.12 23,473,172 +0.84(+1.57%)
Dec 10, 2019 53.13 53.80 52.61 53.28 25,740,142 +0.45(+0.85%)
Dec 09, 2019 52.60 53.38 52.52 52.83 21,271,672 +0.00(+0.00%)
Dec 06, 2019 52.67 53.16 52.57 52.83 23,333,510 +0.85(+1.64%)
Dec 05, 2019 52.37 52.52 51.67 51.98 18,561,562 -0.17(-0.32%)
Dec 04, 2019 52.55 52.77 51.86 52.15 27,450,466 +0.44(+0.85%)
Dec 03, 2019 50.27 51.75 49.90 51.71 47,545,204 -0.40(-0.76%)
Dec 02, 2019 53.90 54.04 51.95 52.11 37,357,360 -1.87(-3.46%)
Nov 29, 2019 54.04 54.32 53.73 53.97 14,211,579 -0.37(-0.69%)
Nov 27, 2019 54.45 54.80 54.08 54.35 21,728,388 +0.23(+0.43%)
Nov 26, 2019 54.87 54.91 53.93 54.11 38,706,148 -0.93(-1.70%)
Nov 25, 2019 53.76 55.09 53.63 55.04 50,887,100 +2.57(+4.89%)
Nov 22, 2019 52.53 52.99 52.24 52.48 22,514,788 +0.18(+0.34%)
Nov 21, 2019 52.50 53.06 52.08 52.30 28,939,444 -0.25(-0.47%)
Nov 20, 2019 51.53 53.39 51.40 52.55 47,480,564 +0.79(+1.53%)
Nov 19, 2019 52.51 52.75 51.17 51.75 41,649,680 -1.07(-2.02%)
Nov 18, 2019 50.73 53.09 50.70 52.82 57,728,804 +2.01(+3.96%)
Nov 15, 2019 52.18 52.70 49.93 50.81 105,916,440 -1.39(-2.67%)
Nov 14, 2019 51.99 52.22 51.39 52.20 52,081,384 +0.30(+0.58%)
Nov 13, 2019 51.84 52.12 51.23 51.90 30,256,004 -0.26(-0.50%)
Nov 12, 2019 52.19 52.72 51.83 52.16 28,483,418 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.83 51.80 24,459,880 +0.10(+0.19%)
Nov 08, 2019 51.67 52.02 51.30 51.70 19,029,304 -0.14(-0.27%)
Nov 07, 2019 52.53 52.68 51.39 51.84 28,119,510 +0.18(+0.34%)
Nov 06, 2019 51.92 52.17 50.79 51.66 27,005,818 -0.49(-0.94%)
Nov 05, 2019 52.38 52.64 51.68 52.16 30,206,416 -0.22(-0.42%)
Nov 04, 2019 51.22 52.50 50.99 52.38 37,727,588 +1.97(+3.90%)
Nov 01, 2019 49.67 50.73 49.42 50.41 28,496,736 +0.39(+0.78%)
Oct 31, 2019 50.30 50.51 49.22 50.02 21,058,686 -0.49(-0.98%)
Oct 30, 2019 50.76 50.82 49.83 50.51 20,676,600 +0.02(+0.04%)
Oct 29, 2019 51.32 51.38 50.30 50.49 21,188,010 -0.96(-1.87%)
Oct 28, 2019 51.33 51.98 51.04 51.46 33,205,756 +0.56(+1.10%)
Oct 25, 2019 49.79 51.11 49.71 50.90 42,507,396 +1.91(+3.90%)
Oct 24, 2019 48.96 49.32 48.62 48.99 23,993,212 +0.44(+0.91%)
Oct 23, 2019 47.79 48.69 47.53 48.54 28,676,316 -0.13(-0.27%)
Oct 22, 2019 49.34 50.40 48.60 48.67 33,866,916 -0.10(-0.20%)
Oct 21, 2019 48.01 48.91 47.83 48.77 26,798,422 +1.37(+2.90%)
Oct 18, 2019 48.35 48.68 46.66 47.40 30,906,796 -0.95(-1.96%)
Oct 17, 2019 48.77 49.22 47.80 48.35 26,538,178 +0.02(+0.04%)
Oct 16, 2019 48.52 49.57 48.21 48.33 43,459,392 -0.54(-1.10%)
Oct 15, 2019 47.32 49.59 47.18 48.86 67,073,864 +2.45(+5.28%)
Oct 14, 2019 46.19 46.62 45.88 46.41 21,117,492 +0.13(+0.29%)
Oct 11, 2019 46.38 47.11 46.20 46.28 45,298,032 +0.74(+1.62%)
Oct 10, 2019 44.94 46.05 44.89 45.54 32,888,230 +0.58(+1.28%)
Oct 09, 2019 44.87 45.46 44.58 44.97 30,844,618 +0.87(+1.96%)
Oct 08, 2019 44.95 44.95 43.92 44.10 45,104,416 -1.77(-3.85%)
Oct 07, 2019 45.93 46.87 45.84 45.87 49,036,932 +0.59(+1.30%)
Oct 04, 2019 45.14 45.57 44.49 45.28 26,921,778 +0.16(+0.36%)
Oct 03, 2019 43.10 45.18 42.80 45.12 46,475,200 +2.06(+4.78%)
Oct 02, 2019 43.08 43.20 42.33 43.06 29,686,430 -0.24(-0.55%)
Oct 01, 2019 43.55 45.04 43.25 43.30 36,903,504 -0.02(-0.04%)
Sep 30, 2019 42.83 43.42 42.68 43.31 19,402,006 +0.57(+1.34%)
Sep 27, 2019 43.71 44.22 42.13 42.74 36,767,376 -1.39(-3.15%)
Sep 26, 2019 44.25 44.34 43.62 44.13 23,876,936 -0.23(-0.53%)
Sep 25, 2019 42.93 44.55 42.48 44.36 31,438,268 +1.43(+3.33%)
Sep 24, 2019 43.82 44.12 42.58 42.93 32,223,484 -0.57(-1.32%)
Sep 23, 2019 42.97 43.96 42.94 43.51 25,668,640 +0.54(+1.25%)
Sep 20, 2019 44.02 44.25 42.87 42.97 35,892,488 -1.06(-2.40%)
Sep 19, 2019 44.84 45.03 43.92 44.03 25,736,384 -0.76(-1.69%)
Sep 18, 2019 44.99 45.14 43.92 44.78 26,517,296 -0.27(-0.60%)
Sep 17, 2019 44.91 45.10 44.44 45.06 22,950,026 +0.21(+0.48%)
Sep 16, 2019 44.52 45.19 44.42 44.84 23,284,666 -0.43(-0.95%)
Sep 13, 2019 45.19 45.56 44.83 45.27 32,611,160 -0.58(-1.26%)
Sep 12, 2019 46.33 46.88 45.77 45.85 32,875,916 -0.01(-0.03%)
Sep 11, 2019 45.73 46.35 45.44 45.87 36,220,476 +0.29(+0.63%)
Sep 10, 2019 44.59 45.85 44.49 45.58 35,431,660 +0.67(+1.48%)
Sep 09, 2019 44.76 45.78 44.75 44.91 41,922,932 +0.46(+1.04%)
Sep 06, 2019 44.49 45.06 44.07 44.45 37,874,548 -0.27(-0.61%)
Sep 05, 2019 43.02 44.79 43.00 44.73 69,928,592 +2.73(+6.51%)
Sep 04, 2019 41.46 42.07 41.46 41.99 22,896,364 +1.14(+2.80%)
Sep 03, 2019 40.95 41.28 40.62 40.85 29,762,314 -0.83(-1.99%)
Aug 30, 2019 42.02 42.52 41.50 41.68 29,227,350 +0.13(+0.31%)
Aug 29, 2019 41.03 41.88 41.00 41.55 35,983,652 +1.44(+3.59%)
Aug 28, 2019 39.96 40.64 39.56 40.12 25,694,814 -0.10(-0.26%)
Aug 27, 2019 41.51 41.54 39.93 40.22 29,295,834 -0.91(-2.21%)
Aug 26, 2019 41.17 41.41 40.75 41.13 32,022,746 +0.75(+1.85%)
Aug 23, 2019 41.86 42.41 40.18 40.38 57,273,548 -2.25(-5.27%)
Aug 22, 2019 42.66 43.09 42.23 42.63 30,531,154 +0.06(+0.15%)
Aug 21, 2019 42.39 43.12 42.18 42.57 43,000,528 +0.84(+2.00%)
Aug 20, 2019 42.40 42.40 41.52 41.73 46,590,900 -0.72(-1.70%)
Aug 19, 2019 40.80 42.61 40.64 42.45 82,035,784 +2.79(+7.03%)
Aug 16, 2019 39.61 40.16 39.00 39.66 102,115,984 +2.68(+7.25%)
Aug 15, 2019 37.49 37.69 36.64 36.98 55,428,972 -0.32(-0.87%)
Aug 14, 2019 37.91 38.02 36.87 37.31 42,131,936 -1.49(-3.83%)
Aug 13, 2019 37.63 39.25 37.24 38.79 36,192,000 +1.14(+3.04%)
Aug 12, 2019 37.80 38.33 37.43 37.65 28,048,414 -0.68(-1.77%)
Aug 09, 2019 38.93 38.97 37.82 38.33 34,376,036 -1.01(-2.58%)
Aug 08, 2019 38.83 39.35 38.26 39.34 31,082,938 +1.09(+2.84%)
Aug 07, 2019 37.26 38.37 37.09 38.25 37,462,228 +0.38(+1.01%)
Aug 06, 2019 38.23 38.69 37.39 37.87 36,291,984 +0.39(+1.03%)
Aug 05, 2019 38.23 38.24 37.01 37.48 59,194,704 -2.59(-6.45%)
Aug 02, 2019 40.07 40.76 39.59 40.07 43,078,460 -0.93(-2.26%)
Aug 01, 2019 42.05 42.95 40.47 41.00 42,303,052 -0.94(-2.25%)
Jul 31, 2019 43.30 43.31 41.52 41.94 36,128,248 -1.67(-3.84%)
Jul 30, 2019 42.99 43.74 42.85 43.61 19,884,466 +0.16(+0.36%)
Jul 29, 2019 43.45 43.62 42.58 43.46 24,947,970 -0.06(-0.14%)
Jul 26, 2019 43.37 43.99 43.37 43.52 27,571,550 +0.42(+0.97%)
Jul 25, 2019 44.00 44.12 42.87 43.10 39,474,036 -1.31(-2.96%)
Jul 24, 2019 44.10 44.47 43.34 44.41 36,786,880 +0.75(+1.71%)
Jul 23, 2019 42.98 43.69 42.82 43.67 43,012,672 +1.08(+2.53%)
Jul 22, 2019 42.09 42.72 42.01 42.59 31,739,252 +0.72(+1.71%)
Jul 19, 2019 42.69 42.75 41.81 41.87 34,685,388 -0.43(-1.02%)
Jul 18, 2019 42.29 42.93 41.73 42.30 44,531,788 +0.12(+0.28%)
Jul 17, 2019 41.55 42.26 41.26 42.19 34,984,872 +0.65(+1.57%)
Jul 16, 2019 41.43 41.80 40.98 41.53 34,325,580 -0.05(-0.11%)
Jul 15, 2019 41.88 42.04 41.30 41.58 29,120,000 -0.08(-0.20%)
Jul 12, 2019 41.61 42.38 41.61 41.67 50,927,252 +0.33(+0.80%)
Jul 11, 2019 40.52 41.74 40.15 41.33 68,577,664 +1.55(+3.89%)
Jul 10, 2019 39.54 40.36 39.40 39.79 45,454,424 +0.68(+1.75%)
Jul 09, 2019 38.66 39.39 38.53 39.11 34,452,760 +0.02(+0.06%)
Jul 08, 2019 39.23 39.42 38.78 39.08 33,131,732 -0.75(-1.88%)
Jul 05, 2019 39.87 39.92 39.20 39.83 39,880,772 -0.63(-1.55%)
Jul 03, 2019 40.56 40.62 39.86 40.46 24,803,494 +0.13(+0.32%)
Jul 02, 2019 41.14 41.35 40.20 40.33 40,168,124 -0.93(-2.27%)
Jul 01, 2019 42.90 43.24 40.93 41.26 71,531,072 +0.44(+1.07%)
Jun 28, 2019 41.02 41.11 40.36 40.83 39,992,604 +0.25(+0.61%)
Jun 27, 2019 40.45 40.77 40.09 40.58 44,724,756 +0.99(+2.49%)
Jun 26, 2019 38.93 40.20 38.80 39.59 58,701,080 +1.93(+5.14%)
Jun 25, 2019 38.00 38.75 37.63 37.66 31,264,706 -0.33(-0.87%)
Jun 24, 2019 37.94 38.24 37.47 37.99 28,440,312 +0.26(+0.69%)
Jun 21, 2019 38.16 38.65 37.66 37.73 43,689,516 -0.58(-1.52%)
Jun 20, 2019 38.97 39.11 38.16 38.31 35,199,108 +0.24(+0.64%)
Jun 19, 2019 38.36 38.47 37.80 38.06 33,305,748 +0.06(+0.16%)
Jun 18, 2019 36.67 38.56 36.56 38.00 58,439,900 +1.95(+5.41%)
Jun 17, 2019 35.94 36.42 35.71 36.05 27,737,854 +0.10(+0.27%)
Jun 14, 2019 35.92 36.17 35.51 35.96 39,666,764 -0.90(-2.44%)
Jun 13, 2019 36.56 37.04 36.39 36.86 30,931,780 +0.51(+1.41%)
Jun 12, 2019 37.04 37.10 36.19 36.34 36,071,220 -1.13(-3.02%)
Jun 11, 2019 37.50 37.87 37.08 37.47 38,592,704 +0.58(+1.56%)
Jun 10, 2019 36.73 37.58 36.73 36.90 40,489,664 +0.73(+2.01%)
Jun 07, 2019 35.80 36.51 35.61 36.17 35,084,040 +0.43(+1.20%)
Jun 06, 2019 35.16 35.99 35.14 35.74 40,999,636 +0.62(+1.77%)
Jun 05, 2019 36.29 36.34 34.76 35.12 51,435,140 -0.43(-1.20%)
Jun 04, 2019 33.90 35.60 33.68 35.55 64,509,944 +2.14(+6.40%)
Jun 03, 2019 33.79 34.17 32.96 33.41 48,112,812 -0.26(-0.78%)
May 31, 2019 34.09 34.42 33.66 33.67 39,193,284 -0.91(-2.62%)
May 30, 2019 34.88 35.24 34.20 34.58 39,587,312 -0.27(-0.76%)
May 29, 2019 35.11 35.46 34.50 34.85 56,343,568 -0.74(-2.09%)
May 28, 2019 36.22 36.55 35.57 35.59 43,067,996 -0.45(-1.25%)
May 24, 2019 36.77 37.12 35.97 36.04 36,002,860 -0.54(-1.47%)
May 23, 2019 37.17 37.17 35.98 36.58 59,546,576 -1.21(-3.21%)
May 22, 2019 38.11 38.38 37.68 37.79 32,790,498 -0.71(-1.84%)
May 21, 2019 38.29 38.66 37.90 38.50 36,407,836 +0.77(+2.03%)
May 20, 2019 37.88 38.43 37.43 37.73 57,563,868 -1.13(-2.91%)
May 17, 2019 39.36 40.65 38.47 38.87 102,905,528 -0.91(-2.28%)
May 16, 2019 39.57 40.20 39.14 39.78 78,097,888 +0.15(+0.38%)
May 15, 2019 39.68 39.99 39.09 39.62 50,534,988 -0.61(-1.52%)
May 14, 2019 39.74 40.59 39.35 40.23 51,379,148 +0.89(+2.27%)
May 13, 2019 40.60 40.83 39.18 39.34 66,100,272 -2.57(-6.14%)
May 10, 2019 41.95 42.61 40.72 41.92 57,338,932 -0.34(-0.81%)
May 09, 2019 42.49 42.59 41.07 42.26 66,432,284 -0.93(-2.14%)
May 08, 2019 42.71 43.99 42.59 43.18 42,186,236 +0.20(+0.47%)
May 07, 2019 44.17 44.17 42.50 42.98 55,875,104 -1.67(-3.75%)
May 06, 2019 43.58 44.78 43.20 44.66 42,484,580 -0.78(-1.73%)
May 03, 2019 45.57 45.67 44.83 45.44 33,912,264 -0.04(-0.10%)
May 02, 2019 44.91 45.90 44.48 45.49 39,725,168 +0.68(+1.51%)
May 01, 2019 45.47 45.89 44.81 44.81 35,655,520 -0.13(-0.29%)
Apr 30, 2019 44.21 45.20 44.01 44.94 36,514,812 +0.41(+0.93%)
Apr 29, 2019 44.30 44.81 43.58 44.53 39,446,416 +0.31(+0.70%)
Apr 26, 2019 44.87 44.91 43.03 44.22 87,492,872 -2.19(-4.72%)
Apr 25, 2019 47.07 47.29 45.61 46.41 50,172,760 -1.06(-2.23%)
Apr 24, 2019 47.45 47.88 46.84 47.47 32,002,238 +0.12(+0.26%)
Apr 23, 2019 46.93 47.66 46.83 47.34 34,892,316 +0.55(+1.17%)
Apr 22, 2019 46.02 46.95 45.71 46.80 28,163,296 +0.54(+1.16%)
Apr 18, 2019 46.57 46.91 45.98 46.26 38,359,260 -0.25(-0.53%)
Apr 17, 2019 47.08 47.29 46.28 46.50 31,842,896 -0.23(-0.49%)
Apr 16, 2019 46.25 46.92 45.93 46.73 39,749,360 +0.87(+1.90%)
Apr 15, 2019 47.05 47.15 45.46 45.86 44,287,840 -1.32(-2.79%)
Apr 12, 2019 47.95 47.99 47.09 47.18 47,492,876 -0.38(-0.80%)
Apr 11, 2019 47.72 48.04 47.07 47.56 37,684,304 -0.14(-0.29%)
Apr 10, 2019 46.99 47.96 46.94 47.70 44,741,644 +0.71(+1.50%)
Apr 09, 2019 47.29 47.40 46.57 46.99 44,278,152 -0.59(-1.25%)
Apr 08, 2019 47.11 47.87 46.87 47.59 42,683,328 +0.17(+0.37%)
Apr 05, 2019 47.18 47.59 46.81 47.41 48,503,740 +0.67(+1.43%)
Apr 04, 2019 46.68 47.17 46.12 46.75 46,043,660 -0.09(-0.19%)
Apr 03, 2019 45.94 47.43 45.89 46.83 79,401,832 +1.40(+3.07%)
Apr 02, 2019 45.50 45.88 45.07 45.44 44,350,132 +0.18(+0.40%)
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.