Skip to main content

NVIDIA Corp (NQ: NVDA )

203.65 +5.63 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 266.44 274.61 257.01 262.85 23,801,088 -1.98(-0.75%)
Mar 30, 2020 254.63 265.20 252.87 264.83 15,080,736 +12.82(+5.09%)
Mar 27, 2020 249.29 262.37 247.97 252.01 16,016,415 -4.50(-1.75%)
Mar 26, 2020 253.22 261.47 249.29 256.51 17,472,380 +11.59(+4.73%)
Mar 25, 2020 253.08 261.07 242.97 244.92 19,873,942 -3.55(-1.43%)
Mar 24, 2020 228.35 251.94 227.40 248.47 27,592,078 +36.39(+17.16%)
Mar 23, 2020 205.12 215.86 197.95 212.08 16,127,004 +6.92(+3.37%)
Mar 20, 2020 218.38 229.66 204.54 205.16 20,173,380 -7.20(-3.39%)
Mar 19, 2020 201.38 216.11 192.84 212.36 19,172,002 +10.12(+5.00%)
Mar 18, 2020 199.53 209.34 180.16 202.24 21,858,870 -14.41(-6.65%)
Mar 17, 2020 200.34 220.23 190.46 216.65 20,879,664 +8.22(+3.94%)
Mar 16, 2020 211.80 225.46 193.45 208.43 18,203,454 -31.72(-13.21%)
Mar 13, 2020 229.84 240.33 218.98 240.15 15,916,330 +24.46(+11.34%)
Mar 12, 2020 224.82 235.45 215.18 215.69 20,446,298 -30.07(-12.24%)
Mar 11, 2020 254.73 255.87 241.88 245.77 12,568,864 -14.57(-5.60%)
Mar 10, 2020 255.81 260.33 245.29 260.33 14,533,939 +15.60(+6.37%)
Mar 09, 2020 239.22 258.66 237.50 244.74 15,337,128 -20.54(-7.74%)
Mar 06, 2020 265.32 267.62 257.26 265.28 12,922,184 -7.23(-2.65%)
Mar 05, 2020 275.71 282.39 270.73 272.51 13,505,013 -11.19(-3.94%)
Mar 04, 2020 269.43 284.08 266.44 283.70 14,947,982 +18.57(+7.00%)
Mar 03, 2020 277.88 280.27 261.71 265.13 16,320,339 -10.51(-3.81%)
Mar 02, 2020 276.11 276.80 260.25 275.64 22,298,242 +6.34(+2.36%)
Feb 28, 2020 241.75 271.68 241.10 269.30 28,447,998 +17.42(+6.92%)
Feb 27, 2020 254.17 266.24 248.18 251.88 22,655,760 -14.85(-5.57%)
Feb 26, 2020 261.16 274.50 261.10 266.73 18,757,906 +5.58(+2.14%)
Feb 25, 2020 275.35 277.83 257.07 261.15 26,423,198 -11.19(-4.11%)
Feb 24, 2020 269.26 280.90 267.07 272.34 21,339,952 -20.72(-7.07%)
Feb 21, 2020 303.14 304.15 289.66 293.06 19,298,888 -14.58(-4.74%)
Feb 20, 2020 311.69 315.23 295.33 307.63 20,288,138 -5.98(-1.91%)
Feb 19, 2020 300.45 314.32 300.45 313.61 17,358,566 +18.07(+6.11%)
Feb 18, 2020 284.65 296.28 283.88 295.55 15,560,987 +6.76(+2.34%)
Feb 14, 2020 286.27 293.95 285.01 288.79 26,138,188 +18.94(+7.02%)
Feb 13, 2020 269.28 272.54 268.18 269.85 12,924,502 -1.75(-0.65%)
Feb 12, 2020 269.08 271.86 267.52 271.60 9,322,877 +4.63(+1.74%)
Feb 11, 2020 266.40 271.56 263.92 266.97 15,985,540 +4.90(+1.87%)
Feb 10, 2020 251.63 262.09 251.43 262.06 13,263,367 +11.34(+4.52%)
Feb 07, 2020 251.77 252.66 249.71 250.72 4,760,224 -2.64(-1.04%)
Feb 06, 2020 251.27 253.37 248.02 253.36 5,465,695 +3.47(+1.39%)
Feb 05, 2020 251.12 251.53 246.56 249.90 5,218,876 +3.62(+1.47%)
Feb 04, 2020 245.18 247.04 243.18 246.28 6,801,784 +6.78(+2.83%)
Feb 03, 2020 234.89 240.28 234.64 239.50 6,411,315 +3.89(+1.65%)
Jan 31, 2020 243.13 243.61 233.94 235.61 9,292,463 -9.35(-3.82%)
Jan 30, 2020 240.78 245.50 238.57 244.96 7,279,249 +0.12(+0.05%)
Jan 29, 2020 246.54 247.98 243.10 244.84 6,493,127 -2.27(-0.92%)
Jan 28, 2020 242.01 248.41 239.88 247.11 7,783,111 +7.94(+3.32%)
Jan 27, 2020 237.42 241.41 231.43 239.17 11,786,346 -10.44(-4.18%)
Jan 24, 2020 256.61 258.61 247.44 249.62 9,370,131 -2.37(-0.94%)
Jan 23, 2020 250.85 252.33 247.29 251.99 6,115,976 +2.80(+1.12%)
Jan 22, 2020 248.90 252.72 248.14 249.19 5,995,558 +2.10(+0.85%)
Jan 21, 2020 246.94 248.43 245.72 247.09 5,465,922 -1.33(-0.54%)
Jan 17, 2020 248.84 249.14 246.52 248.42 6,366,667 +0.35(+0.14%)
Jan 16, 2020 246.87 248.31 245.92 248.07 7,121,862 +3.35(+1.37%)
Jan 15, 2020 246.94 247.83 243.69 244.72 6,594,993 -1.70(-0.69%)
Jan 14, 2020 249.40 250.41 245.90 246.43 9,008,308 -4.68(-1.87%)
Jan 13, 2020 246.81 252.12 245.90 251.11 8,023,712 +7.63(+3.14%)
Jan 10, 2020 246.48 247.69 242.91 243.48 7,938,892 +1.30(+0.54%)
Jan 09, 2020 243.01 245.08 240.02 242.18 6,399,918 +2.63(+1.10%)
Jan 08, 2020 238.93 241.21 237.33 239.55 6,951,780 +0.45(+0.19%)
Jan 07, 2020 237.38 240.94 235.57 239.10 7,899,977 +2.88(+1.22%)
Jan 06, 2020 231.52 236.45 230.47 236.22 6,588,556 +0.97(+0.41%)
Jan 03, 2020 234.29 237.01 233.29 235.25 5,162,111 -3.83(-1.60%)
Jan 02, 2020 237.93 239.08 235.90 239.08 5,958,937 +4.59(+1.96%)
Dec 31, 2019 230.10 234.86 229.34 234.49 5,800,213 +2.97(+1.28%)
Dec 30, 2019 235.18 235.38 230.26 231.52 6,473,813 -4.53(-1.92%)
Dec 27, 2019 238.97 239.51 235.00 236.05 6,392,256 -2.31(-0.97%)
Dec 26, 2019 237.94 239.49 237.18 238.37 4,587,087 +0.57(+0.24%)
Dec 24, 2019 237.38 238.48 236.00 237.80 3,483,519 -0.20(-0.08%)
Dec 23, 2019 239.69 240.98 237.57 238.00 8,907,914 -0.55(-0.23%)
Dec 20, 2019 237.31 239.56 236.54 238.54 15,136,828 +3.90(+1.66%)
Dec 19, 2019 230.10 235.19 229.90 234.65 11,172,520 +5.93(+2.59%)
Dec 18, 2019 228.90 231.14 228.56 228.72 8,619,199 +1.22(+0.53%)
Dec 17, 2019 225.12 228.41 224.74 227.50 8,057,730 +3.13(+1.39%)
Dec 16, 2019 225.12 227.27 223.99 224.37 8,052,155 +1.16(+0.52%)
Dec 13, 2019 223.42 228.19 221.06 223.22 11,413,481 -0.08(-0.04%)
Dec 12, 2019 215.43 224.02 215.07 223.30 10,144,907 +6.71(+3.10%)
Dec 11, 2019 213.66 216.81 213.56 216.59 5,865,416 +3.35(+1.57%)
Dec 10, 2019 212.64 215.31 210.53 213.24 6,431,880 +1.80(+0.85%)
Dec 09, 2019 210.52 213.63 210.17 211.44 5,315,311 +0.00(+0.00%)
Dec 06, 2019 210.79 212.75 210.39 211.44 5,830,517 +3.42(+1.64%)
Dec 05, 2019 209.57 210.20 206.79 208.02 4,638,115 -0.68(-0.32%)
Dec 04, 2019 210.29 211.19 207.55 208.70 6,859,252 +1.75(+0.85%)
Dec 03, 2019 201.17 207.10 199.68 206.94 11,880,473 -1.58(-0.76%)
Dec 02, 2019 215.71 216.25 207.92 208.53 9,334,762 -7.46(-3.46%)
Nov 29, 2019 216.25 217.39 215.03 215.99 3,551,153 -1.50(-0.69%)
Nov 27, 2019 217.91 219.29 216.43 217.49 5,429,433 +0.94(+0.43%)
Nov 26, 2019 219.58 219.77 215.83 216.55 9,671,791 -3.73(-1.70%)
Nov 25, 2019 215.14 220.48 214.62 220.28 12,715,536 +10.28(+4.89%)
Nov 22, 2019 210.21 212.07 209.06 210.01 5,625,936 +0.71(+0.34%)
Nov 21, 2019 210.12 212.35 208.43 209.30 7,231,313 -1.00(-0.47%)
Nov 20, 2019 206.20 213.65 205.70 210.30 11,864,319 +3.18(+1.53%)
Nov 19, 2019 210.15 211.09 204.79 207.12 10,407,313 -4.27(-2.02%)
Nov 18, 2019 203.04 212.46 202.92 211.39 14,425,123 +8.06(+3.96%)
Nov 15, 2019 208.82 210.89 199.80 203.34 26,466,124 -5.58(-2.67%)
Nov 14, 2019 208.06 209.00 205.66 208.91 13,013,960 +1.22(+0.58%)
Nov 13, 2019 207.48 208.58 205.04 207.70 7,560,291 -1.04(-0.50%)
Nov 12, 2019 208.84 210.97 207.44 208.73 7,117,362 +1.42(+0.69%)
Nov 11, 2019 206.88 208.24 203.43 207.31 6,111,971 +0.40(+0.19%)
Nov 08, 2019 206.79 208.18 205.29 206.91 4,754,993 -0.56(-0.27%)
Nov 07, 2019 210.23 210.81 205.68 207.47 7,026,429 +0.71(+0.34%)
Nov 06, 2019 207.77 208.79 203.26 206.76 6,748,143 -1.97(-0.94%)
Nov 05, 2019 209.61 210.66 206.81 208.73 7,547,900 -0.89(-0.42%)
Nov 04, 2019 204.99 210.12 204.06 209.62 9,427,271 +7.88(+3.90%)
Nov 01, 2019 198.76 203.04 197.76 201.74 7,120,690 +1.56(+0.78%)
Oct 31, 2019 201.31 202.15 196.98 200.18 5,262,089 -1.97(-0.98%)
Oct 30, 2019 203.15 203.38 199.42 202.15 5,166,615 +0.08(+0.04%)
Oct 29, 2019 205.37 205.63 201.29 202.07 5,294,404 -3.85(-1.87%)
Oct 28, 2019 205.44 208.03 204.26 205.93 8,297,368 +2.24(+1.10%)
Oct 25, 2019 199.26 204.52 198.95 203.68 10,621,637 +7.65(+3.90%)
Oct 24, 2019 195.93 197.38 194.56 196.04 5,995,361 +1.76(+0.91%)
Oct 23, 2019 191.26 194.84 190.23 194.27 7,165,563 -0.52(-0.27%)
Oct 22, 2019 197.47 201.68 194.48 194.79 8,462,577 -0.40(-0.20%)
Oct 21, 2019 192.15 195.73 191.40 195.19 6,696,319 +5.50(+2.90%)
Oct 18, 2019 193.50 194.80 186.72 189.69 7,722,909 -3.78(-1.96%)
Oct 17, 2019 195.18 196.98 191.30 193.48 6,631,290 +0.08(+0.04%)
Oct 16, 2019 194.18 198.39 192.94 193.40 10,859,520 -2.15(-1.10%)
Oct 15, 2019 189.36 198.46 188.81 195.55 16,760,242 +9.80(+5.27%)
Oct 14, 2019 184.86 186.59 183.61 185.75 5,276,784 +0.54(+0.29%)
Oct 11, 2019 185.63 188.55 184.87 185.21 11,318,954 +2.95(+1.62%)
Oct 10, 2019 179.86 184.31 179.66 182.26 8,218,025 +2.31(+1.28%)
Oct 09, 2019 179.57 181.94 178.41 179.95 7,707,372 +3.47(+1.96%)
Oct 08, 2019 179.88 179.88 175.76 176.49 11,270,573 -7.07(-3.85%)
Oct 07, 2019 183.81 187.55 183.46 183.56 12,253,220 +2.35(+1.30%)
Oct 04, 2019 180.64 182.38 178.03 181.21 6,727,143 +0.66(+0.36%)
Oct 03, 2019 172.50 180.80 171.28 180.55 11,613,101 +8.23(+4.78%)
Oct 02, 2019 172.40 172.87 169.42 172.32 7,417,967 -0.96(-0.55%)
Oct 01, 2019 174.27 180.24 173.08 173.27 9,221,351 -0.07(-0.04%)
Sep 30, 2019 171.42 173.75 170.82 173.34 4,848,122 +2.30(+1.35%)
Sep 27, 2019 174.93 176.96 168.61 171.04 9,187,336 -5.56(-3.15%)
Sep 26, 2019 177.10 177.44 174.56 176.60 5,966,306 -0.94(-0.53%)
Sep 25, 2019 171.79 178.27 170.00 177.53 7,855,712 +5.73(+3.33%)
Sep 24, 2019 175.36 176.55 170.38 171.81 8,051,920 -2.30(-1.32%)
Sep 23, 2019 171.98 175.93 171.83 174.11 6,414,012 +2.14(+1.24%)
Sep 20, 2019 176.16 177.11 171.56 171.97 8,968,721 -4.23(-2.40%)
Sep 19, 2019 179.47 180.20 175.77 176.20 6,430,940 -3.03(-1.69%)
Sep 18, 2019 180.03 180.66 175.76 179.23 6,626,073 -1.09(-0.60%)
Sep 17, 2019 179.72 180.48 177.86 180.31 5,734,692 +0.86(+0.48%)
Sep 16, 2019 178.17 180.84 177.75 179.46 5,818,311 -1.72(-0.95%)
Sep 13, 2019 180.83 182.31 179.43 181.18 8,148,791 -2.32(-1.26%)
Sep 12, 2019 185.42 187.61 183.18 183.50 8,214,948 -0.06(-0.03%)
Sep 11, 2019 183.00 185.49 181.84 183.56 9,050,678 +1.15(+0.63%)
Sep 10, 2019 178.43 183.48 178.04 182.41 8,853,571 +2.67(+1.48%)
Sep 09, 2019 179.15 183.21 179.09 179.75 10,475,593 +1.84(+1.04%)
Sep 06, 2019 178.05 180.33 176.38 177.90 9,463,993 -1.09(-0.61%)
Sep 05, 2019 172.15 179.24 172.08 178.99 17,473,574 +10.93(+6.51%)
Sep 04, 2019 165.91 168.35 165.91 168.05 5,721,283 +4.57(+2.80%)
Sep 03, 2019 163.89 165.22 162.57 163.48 7,436,929 -3.33(-1.99%)
Aug 30, 2019 168.15 170.15 166.08 166.81 7,303,254 +0.51(+0.31%)
Aug 29, 2019 164.21 167.60 164.07 166.30 8,991,501 +5.75(+3.58%)
Aug 28, 2019 159.91 162.66 158.34 160.55 6,420,553 -0.42(-0.26%)
Aug 27, 2019 166.13 166.24 159.79 160.96 7,320,367 -3.63(-2.21%)
Aug 26, 2019 164.75 165.72 163.06 164.59 8,001,761 +3.00(+1.85%)
Aug 23, 2019 167.53 169.71 160.81 161.60 14,311,367 -8.99(-5.27%)
Aug 22, 2019 170.73 172.43 169.02 170.59 7,629,046 +0.25(+0.15%)
Aug 21, 2019 169.65 172.55 168.78 170.34 10,744,861 +3.34(+2.00%)
Aug 20, 2019 169.68 169.70 166.16 167.00 11,642,013 -2.89(-1.70%)
Aug 19, 2019 163.27 170.53 162.62 169.90 20,498,890 +11.16(+7.03%)
Aug 16, 2019 158.53 160.71 156.07 158.74 25,516,478 +10.73(+7.25%)
Aug 15, 2019 150.05 150.85 146.63 148.00 13,850,448 -1.29(-0.87%)
Aug 14, 2019 151.71 152.16 147.54 149.29 10,527,820 -5.95(-3.83%)
Aug 13, 2019 150.61 157.08 149.05 155.24 9,043,564 +4.58(+3.04%)
Aug 12, 2019 151.29 153.38 149.79 150.67 7,008,665 -2.72(-1.77%)
Aug 09, 2019 155.80 155.94 151.36 153.38 8,589,795 -4.06(-2.58%)
Aug 08, 2019 155.40 157.49 153.10 157.44 7,766,924 +4.35(+2.84%)
Aug 07, 2019 149.12 153.57 148.43 153.09 9,360,965 +1.53(+1.01%)
Aug 06, 2019 153.00 154.83 149.65 151.56 9,068,547 +1.55(+1.03%)
Aug 05, 2019 153.00 153.06 148.13 150.01 14,791,420 -10.35(-6.45%)
Aug 02, 2019 160.36 163.13 158.46 160.36 10,764,334 -3.71(-2.26%)
Aug 01, 2019 168.27 171.89 161.98 164.07 10,570,578 -3.78(-2.25%)
Jul 31, 2019 173.28 173.31 166.16 167.85 9,027,633 -6.69(-3.84%)
Jul 30, 2019 172.06 175.03 171.48 174.54 4,968,679 +0.63(+0.36%)
Jul 29, 2019 173.88 174.56 170.38 173.92 6,233,934 -0.25(-0.14%)
Jul 26, 2019 173.57 176.03 173.57 174.16 6,889,507 +1.68(+0.97%)
Jul 25, 2019 176.07 176.58 171.55 172.48 9,863,670 -5.25(-2.96%)
Jul 24, 2019 176.48 177.97 173.44 177.74 9,192,211 +2.98(+1.71%)
Jul 23, 2019 172.01 174.83 171.38 174.75 10,747,895 +4.32(+2.53%)
Jul 22, 2019 168.43 170.95 168.13 170.44 7,930,922 +2.87(+1.71%)
Jul 19, 2019 170.83 171.09 167.33 167.57 8,667,095 -1.73(-1.02%)
Jul 18, 2019 169.25 171.82 166.98 169.30 11,127,488 +0.47(+0.28%)
Jul 17, 2019 166.29 169.11 165.11 168.83 8,741,930 +2.62(+1.57%)
Jul 16, 2019 165.81 167.30 163.99 166.22 8,577,187 -0.19(-0.11%)
Jul 15, 2019 167.59 168.24 165.27 166.41 7,276,430 -0.34(-0.20%)
Jul 12, 2019 166.53 169.59 166.53 166.74 12,725,571 +1.32(+0.80%)
Jul 11, 2019 162.16 167.05 160.66 165.42 17,136,010 +6.19(+3.89%)
Jul 10, 2019 158.24 161.53 157.68 159.23 11,358,034 +2.74(+1.75%)
Jul 09, 2019 154.71 157.62 154.20 156.50 8,608,966 +0.10(+0.06%)
Jul 08, 2019 157.01 157.77 155.19 156.40 8,278,871 -3.00(-1.89%)
Jul 05, 2019 159.57 159.75 156.87 159.40 9,965,304 -2.51(-1.55%)
Jul 03, 2019 162.33 162.56 159.51 161.91 6,197,832 +0.52(+0.32%)
Jul 02, 2019 164.65 165.49 160.86 161.39 10,037,107 -3.74(-2.26%)
Jul 01, 2019 171.68 173.05 163.81 165.13 17,874,000 +1.75(+1.07%)
Jun 28, 2019 164.15 164.51 161.51 163.38 9,993,249 +1.00(+0.61%)
Jun 27, 2019 161.87 163.15 160.43 162.39 11,175,706 +3.95(+2.49%)
Jun 26, 2019 155.80 160.88 155.28 158.44 14,668,074 +7.74(+5.14%)
Jun 25, 2019 152.07 155.07 150.59 150.70 7,812,344 -1.32(-0.87%)
Jun 24, 2019 151.83 153.06 149.94 152.02 7,106,591 +1.04(+0.69%)
Jun 21, 2019 152.71 154.68 150.72 150.98 10,917,023 -2.33(-1.52%)
Jun 20, 2019 155.96 156.52 152.73 153.30 8,795,462 +0.97(+0.64%)
Jun 19, 2019 153.50 153.96 151.28 152.33 8,322,354 +0.24(+0.16%)
Jun 18, 2019 146.74 154.31 146.30 152.09 14,602,811 +7.81(+5.41%)
Jun 17, 2019 143.82 145.76 142.91 144.28 6,931,063 +0.39(+0.27%)
Jun 14, 2019 143.76 144.74 142.10 143.89 9,911,828 -3.60(-2.44%)
Jun 13, 2019 146.33 148.23 145.62 147.49 7,729,153 +2.05(+1.41%)
Jun 12, 2019 148.23 148.48 144.84 145.44 9,013,384 -4.53(-3.02%)
Jun 11, 2019 150.06 151.57 148.39 149.97 9,643,445 +2.31(+1.56%)
Jun 10, 2019 147.00 150.41 147.00 147.66 10,117,453 +2.92(+2.01%)
Jun 07, 2019 143.28 146.12 142.51 144.75 8,766,710 +1.71(+1.20%)
Jun 06, 2019 140.72 144.02 140.62 143.04 10,244,883 +2.49(+1.77%)
Jun 05, 2019 145.22 145.43 139.10 140.55 12,852,479 -1.71(-1.20%)
Jun 04, 2019 135.66 142.47 134.77 142.26 16,119,578 +8.56(+6.40%)
Jun 03, 2019 135.21 136.76 131.91 133.71 12,022,305 -1.05(-0.78%)
May 31, 2019 136.43 137.73 134.69 134.76 9,793,517 -3.63(-2.62%)
May 30, 2019 139.59 141.02 136.86 138.39 9,891,975 -1.06(-0.76%)
May 29, 2019 140.52 141.92 138.06 139.46 14,078,982 -2.97(-2.09%)
May 28, 2019 144.94 146.25 142.35 142.43 10,761,717 -1.81(-1.25%)
May 24, 2019 147.15 148.56 143.97 144.24 8,996,299 -2.16(-1.47%)
May 23, 2019 148.75 148.75 144.00 146.39 14,879,342 -4.85(-3.21%)
May 22, 2019 152.53 153.58 150.80 151.24 8,193,603 -2.84(-1.84%)
May 21, 2019 153.23 154.72 151.68 154.08 9,097,494 +3.07(+2.03%)
May 20, 2019 151.59 153.79 149.80 151.01 14,383,908 -4.53(-2.91%)
May 17, 2019 157.50 162.68 153.96 155.54 25,713,762 -3.64(-2.28%)
May 16, 2019 158.36 160.88 156.66 159.18 19,514,896 +0.61(+0.38%)
May 15, 2019 158.79 160.03 156.42 158.57 12,627,550 -2.44(-1.52%)
May 14, 2019 159.04 162.43 157.49 161.02 12,838,486 +3.57(+2.27%)
May 13, 2019 162.47 163.39 156.81 157.45 16,516,962 -10.31(-6.14%)
May 10, 2019 167.88 170.51 162.97 167.76 14,327,701 -1.36(-0.80%)
May 09, 2019 170.06 170.45 164.36 169.12 16,599,924 -3.71(-2.14%)
May 08, 2019 170.92 176.03 170.44 172.82 10,541,385 +0.81(+0.47%)
May 07, 2019 176.78 176.78 170.09 172.02 13,961,924 -6.70(-3.75%)
May 06, 2019 174.39 179.20 172.90 178.72 10,615,935 -3.14(-1.73%)
May 03, 2019 182.37 182.77 179.39 181.86 8,473,907 -0.18(-0.10%)
May 02, 2019 179.72 183.71 177.99 182.03 9,926,421 +2.70(+1.51%)
May 01, 2019 181.96 183.65 179.32 179.33 8,909,507 -0.53(-0.29%)
Apr 30, 2019 176.91 180.88 176.14 179.86 9,124,225 +1.66(+0.93%)
Apr 29, 2019 177.29 179.31 174.39 178.20 9,856,767 +1.23(+0.70%)
Apr 26, 2019 179.57 179.75 172.21 176.97 21,862,490 -8.76(-4.72%)
Apr 25, 2019 188.35 189.25 182.54 185.73 12,537,037 -4.23(-2.23%)
Apr 24, 2019 189.89 191.59 187.45 189.97 7,996,635 +0.50(+0.26%)
Apr 23, 2019 187.81 190.72 187.42 189.47 8,718,800 +2.19(+1.17%)
Apr 22, 2019 184.18 187.91 182.92 187.28 7,037,370 +2.16(+1.16%)
Apr 18, 2019 186.38 187.74 184.01 185.13 9,585,110 -0.98(-0.53%)
Apr 17, 2019 188.43 189.26 185.22 186.11 7,956,819 -0.91(-0.49%)
Apr 16, 2019 185.11 187.78 183.79 187.02 9,932,466 +3.49(+1.90%)
Apr 15, 2019 188.31 188.70 181.95 183.54 11,066,529 -5.28(-2.79%)
Apr 12, 2019 191.88 192.04 188.47 188.81 11,867,395 -1.52(-0.80%)
Apr 11, 2019 190.99 192.25 188.35 190.33 9,416,455 -0.56(-0.29%)
Apr 10, 2019 188.04 191.92 187.86 190.89 11,179,924 +2.82(+1.50%)
Apr 09, 2019 189.24 189.69 186.38 188.07 11,064,108 -2.38(-1.25%)
Apr 08, 2019 188.52 191.59 187.56 190.44 10,665,597 +0.69(+0.37%)
Apr 05, 2019 188.80 190.44 187.34 189.75 12,119,987 +2.67(+1.43%)
Apr 04, 2019 186.81 188.77 184.56 187.07 11,505,268 -0.36(-0.19%)
Apr 03, 2019 183.83 189.80 183.63 187.43 19,840,720 +5.58(+3.07%)
Apr 02, 2019 182.09 183.62 180.38 181.85 11,082,094 +0.72(+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.