NVIDIA Corp (NQ: NVDA )

636.50 USD -8.99 (-1.39%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 164.94 166.40 160.62 162.51 13,985,157 -1.88(-1.14%)
Jul 28, 2017 160.29 165.38 159.28 164.39 12,833,737 +2.65(+1.64%)
Jul 27, 2017 168.27 168.74 157.58 161.74 19,559,028 -5.52(-3.30%)
Jul 26, 2017 167.68 169.93 165.85 167.26 16,001,755 +1.91(+1.16%)
Jul 25, 2017 165.93 165.35 12,392,993 -0.80(-0.48%)
Jul 24, 2017 168.39 168.78 165.72 166.15 16,299,189 -1.95(-1.16%)
Jul 21, 2017 166.67 169.30 166.09 168.10 16,208,257 +0.60(+0.36%)
Jul 20, 2017 167.51 164.05 167.50 17,478,341 +2.40(+1.45%)
Jul 19, 2017 166.33 167.40 164.63 165.10 17,167,958 -0.86(-0.52%)
Jul 18, 2017 161.78 166.55 161.30 165.96 19,407,589 +1.71(+1.04%)
Jul 17, 2017 166.33 167.50 161.75 164.25 23,258,000 -0.70(-0.42%)
Jul 14, 2017 161.29 165.01 161.01 164.95 23,548,708 +4.32(+2.69%)
Jul 13, 2017 163.00 166.29 158.75 160.63 34,218,475 -1.88(-1.16%)
Jul 12, 2017 158.30 163.00 156.56 162.51 28,583,403 +6.63(+4.25%)
Jul 11, 2017 153.85 156.19 152.15 155.88 18,939,643 +2.18(+1.42%)
Jul 10, 2017 149.74 154.00 148.68 153.70 23,944,827 +6.94(+4.73%)
Jul 07, 2017 145.78 147.50 144.85 146.76 16,374,302 +3.28(+2.29%)
Jul 06, 2017 141.87 145.38 139.76 143.48 18,648,941 +0.43(+0.30%)
Jul 05, 2017 141.90 144.22 141.13 143.05 20,499,262 +3.72(+2.67%)
Jul 03, 2017 145.05 145.65 138.58 139.33 17,726,821 -5.23(-3.62%)
Jun 30, 2017 147.93 143.50 144.56 18,266,318 -2.12(-1.45%)
Jun 29, 2017 150.60 150.72 144.08 146.68 26,598,941 -5.07(-3.34%)
Jun 28, 2017 149.32 151.94 145.77 151.75 24,858,098 +5.17(+3.53%)
Jun 27, 2017 151.44 151.79 146.35 146.58 24,970,549 -5.57(-3.66%)
Jun 26, 2017 155.16 156.60 148.33 152.15 26,595,519 -1.68(-1.09%)
Jun 23, 2017 153.22 153.83 27,214,702 -4.54(-2.87%)
Jun 22, 2017 159.80 160.34 157.40 158.37 11,723,154 -1.10(-0.69%)
Jun 21, 2017 158.21 159.60 155.70 159.47 17,034,582 +2.38(+1.52%)
Jun 20, 2017 159.03 161.74 156.92 157.09 27,374,588 -0.23(-0.15%)
Jun 19, 2017 153.41 157.53 153.26 157.32 19,425,871 +5.70(+3.76%)
Jun 16, 2017 152.76 154.70 150.24 151.62 23,123,950 -0.75(-0.49%)
Jun 15, 2017 146.96 153.60 146.50 152.37 24,078,701 +0.65(+0.43%)
Jun 14, 2017 151.52 154.06 148.50 151.72 29,581,777 +0.32(+0.21%)
Jun 13, 2017 154.40 154.77 145.65 151.40 41,795,255 +1.43(+0.95%)
Jun 12, 2017 145.88 151.70 142.11 149.97 42,415,212 +0.37(+0.25%)
Jun 09, 2017 164.74 168.50 142.75 149.60 92,323,196 -10.34(-6.46%)
Jun 08, 2017 153.46 160.00 151.79 159.94 28,951,561 +10.82(+7.26%)
Jun 07, 2017 148.33 149.88 147.70 149.12 15,311,701 +1.78(+1.21%)
Jun 06, 2017 147.82 149.69 146.80 147.34 18,966,143 -0.67(-0.45%)
Jun 05, 2017 142.98 148.53 142.51 148.01 20,430,350 +4.37(+3.04%)
Jun 02, 2017 144.24 145.30 143.40 143.64 12,186,434 -0.72(-0.50%)
Jun 01, 2017 144.99 145.03 142.52 144.36 12,575,263 +0.01(+0.01%)
May 31, 2017 146.69 147.00 142.05 144.35 22,174,568 -0.52(-0.36%)
May 30, 2017 143.70 146.29 143.05 144.87 24,721,719 +3.03(+2.14%)
May 26, 2017 137.93 145.28 137.11 141.84 19,478,497 +3.58(+2.59%)
May 25, 2017 140.00 140.03 136.44 138.26 15,199,041 -0.31(-0.22%)
May 24, 2017 140.96 141.07 138.08 138.57 20,429,220 +1.54(+1.12%)
May 23, 2017 139.70 139.79 135.71 137.03 17,026,091 -1.87(-1.35%)
May 22, 2017 137.77 139.48 137.33 138.90 20,911,031 +2.90(+2.13%)
May 19, 2017 137.02 138.22 135.22 136.00 25,459,271 +2.93(+2.20%)
May 18, 2017 129.50 133.43 127.05 133.07 28,885,071 +5.35(+4.19%)
May 17, 2017 134.10 134.86 127.55 127.72 31,747,338 -9.09(-6.64%)
May 16, 2017 136.38 137.44 133.38 136.81 28,002,496 +2.50(+1.86%)
May 15, 2017 129.56 134.41 129.38 134.31 27,157,191 +6.42(+5.02%)
May 12, 2017 126.63 129.60 125.78 127.89 24,065,459 +1.39(+1.10%)
May 11, 2017 120.05 130.43 119.91 126.50 48,433,097 +5.21(+4.30%)
May 10, 2017 114.29 121.82 114.02 121.29 53,197,393 +18.35(+17.83%)
May 09, 2017 103.00 104.93 102.66 102.94 20,828,826 +0.17(+0.17%)
May 08, 2017 104.34 104.40 102.31 102.77 9,128,930 -1.09(-1.05%)
May 05, 2017 103.38 104.15 102.75 103.86 5,710,736 +0.01(+0.01%)
May 04, 2017 104.50 104.92 103.53 103.85 5,243,367 -0.40(-0.38%)
May 03, 2017 103.20 104.64 102.60 104.25 8,420,633 +0.77(+0.74%)
May 02, 2017 105.55 105.60 102.56 103.48 15,746,542 -3.16(-2.96%)
May 01, 2017 104.74 106.85 104.45 106.64 7,688,216 +2.34(+2.24%)
Apr 28, 2017 105.36 105.64 104.07 104.30 8,706,157 -1.34(-1.27%)
Apr 27, 2017 104.32 105.98 103.59 105.64 7,991,100 +1.62(+1.56%)
Apr 26, 2017 105.29 105.39 103.94 104.02 8,174,152 -0.72(-0.69%)
Apr 25, 2017 103.54 105.33 102.67 104.74 9,709,122 +1.79(+1.74%)
Apr 24, 2017 102.96 103.48 102.11 102.95 9,295,081 +1.27(+1.25%)
Apr 21, 2017 100.84 101.79 100.36 101.68 8,547,390 +0.42(+0.41%)
Apr 20, 2017 100.27 101.45 99.41 101.26 10,100,137 +1.58(+1.59%)
Apr 19, 2017 100.00 100.98 99.41 99.68 9,519,855 +0.39(+0.39%)
Apr 18, 2017 98.65 99.54 97.60 99.29 9,252,644 +0.06(+0.06%)
Apr 17, 2017 96.01 99.24 95.80 99.23 12,430,006 +3.74(+3.92%)
Apr 13, 2017 96.33 97.21 95.49 95.49 12,672,345 -1.82(-1.87%)
Apr 12, 2017 98.12 98.70 97.10 97.31 10,347,518 -0.81(-0.83%)
Apr 11, 2017 96.55 98.90 96.35 98.12 15,450,181 +0.35(+0.36%)
Apr 10, 2017 100.36 100.63 97.60 97.77 18,900,447 -2.56(-2.55%)
Apr 07, 2017 101.02 101.73 99.72 100.33 10,726,650 -0.43(-0.43%)
Apr 06, 2017 100.24 101.25 98.41 100.76 15,873,934 +0.73(+0.73%)
Apr 05, 2017 100.01 102.37 99.50 100.03 18,675,555 -0.75(-0.74%)
Apr 04, 2017 103.40 104.42 100.34 100.78 31,770,308 -7.60(-7.01%)
Apr 03, 2017 108.95 109.65 107.42 108.38 11,126,505 -0.55(-0.50%)
Mar 31, 2017 109.01 109.89 108.40 108.93 11,020,165 -0.47(-0.43%)
Mar 30, 2017 107.63 110.00 107.40 109.40 13,131,573 +2.06(+1.92%)
Mar 29, 2017 107.99 108.49 107.25 107.34 8,748,901 -0.35(-0.33%)
Mar 28, 2017 108.30 108.89 107.27 107.69 10,809,964 -0.56(-0.52%)
Mar 27, 2017 105.58 108.40 103.57 108.25 12,658,788 +0.78(+0.73%)
Mar 24, 2017 108.97 109.29 106.42 107.47 10,987,546 +0.38(+0.35%)
Mar 23, 2017 107.75 108.56 106.70 107.09 13,344,232 -0.98(-0.91%)
Mar 22, 2017 105.46 108.26 105.30 108.07 15,415,758 +2.16(+2.04%)
Mar 21, 2017 108.75 109.96 105.58 105.91 22,831,727 -3.54(-3.23%)
Mar 20, 2017 106.78 109.61 106.13 109.45 18,708,065 +3.38(+3.19%)
Mar 17, 2017 104.52 106.12 103.81 106.07 27,992,169 +2.26(+2.18%)
Mar 16, 2017 102.98 103.83 102.41 103.81 13,069,752 +1.26(+1.23%)
Mar 15, 2017 102.25 102.99 100.32 102.55 15,373,542 +0.77(+0.76%)
Mar 14, 2017 102.37 102.75 100.47 101.78 13,046,470 -0.07(-0.07%)
Mar 13, 2017 99.54 102.25 99.51 101.85 19,351,019 +2.73(+2.75%)
Mar 10, 2017 99.61 100.09 98.38 99.12 12,493,513 +0.58(+0.59%)
Mar 09, 2017 97.91 99.45 97.40 98.54 11,947,851 -0.02(-0.02%)
Mar 08, 2017 100.70 101.30 98.47 98.56 15,952,790 -0.18(-0.18%)
Mar 07, 2017 97.67 99.53 97.15 98.74 15,079,103 +1.07(+1.10%)
Mar 06, 2017 96.96 98.10 95.17 97.67 22,082,618 -0.76(-0.77%)
Mar 03, 2017 98.57 98.77 96.22 98.43 21,636,424 -0.57(-0.58%)
Mar 02, 2017 102.27 102.84 98.89 99.00 18,837,767 -3.79(-3.69%)
Mar 01, 2017 103.79 104.37 101.11 102.79 12,616,065 +1.31(+1.29%)
Feb 28, 2017 104.80 105.20 100.78 101.48 15,626,267 -2.93(-2.81%)
Feb 27, 2017 102.20 105.02 101.56 104.41 17,878,634 +2.95(+2.91%)
Feb 24, 2017 97.07 102.00 95.70 101.46 25,747,597 +0.97(+0.97%)
Feb 23, 2017 105.50 106.39 99.68 100.49 39,679,719 -10.27(-9.27%)
Feb 22, 2017 111.42 111.80 109.99 110.76 10,771,598 -0.31(-0.28%)
Feb 21, 2017 108.23 111.23 108.22 111.07 13,791,287 +3.84(+3.58%)
Feb 17, 2017 107.23 107.23 107.23 0 -0.02(-0.02%)
Feb 16, 2017 109.39 109.44 105.66 107.25 16,173,584 -1.75(-1.61%)
Feb 15, 2017 108.90 109.80 107.76 109.00 9,317,893 +0.22(+0.20%)
Feb 14, 2017 107.99 110.15 106.29 108.78 21,261,506 +0.40(+0.37%)
Feb 13, 2017 113.39 113.98 108.20 108.38 29,480,795 -5.24(-4.61%)
Feb 10, 2017 119.93 120.70 112.60 113.62 41,277,341 -2.76(-2.37%)
Feb 09, 2017 118.86 119.06 115.60 116.38 20,693,083 -2.23(-1.88%)
Feb 08, 2017 118.40 119.31 116.38 118.61 11,230,212 -0.52(-0.44%)
Feb 07, 2017 118.70 120.92 117.99 119.13 18,639,806 +1.82(+1.55%)
Feb 06, 2017 114.00 117.33 114.00 117.31 12,660,115 +2.93(+2.56%)
Feb 03, 2017 115.45 115.90 113.90 114.38 9,318,633 -1.01(-0.88%)
Feb 02, 2017 113.30 115.74 112.06 115.39 12,072,270 +1.44(+1.26%)
Feb 01, 2017 110.58 114.12 109.86 113.95 14,724,442 +4.77(+4.37%)
Jan 31, 2017 108.95 110.05 108.20 109.18 9,060,199 -0.84(-0.76%)
Jan 30, 2017 110.92 111.01 107.91 110.02 12,398,105 -1.75(-1.57%)
Jan 27, 2017 109.93 111.89 108.85 111.77 11,799,929 +2.12(+1.93%)
Jan 26, 2017 107.90 109.95 106.74 109.65 11,465,745 +1.86(+1.73%)
Jan 25, 2017 109.05 109.30 106.33 107.79 13,077,109 +0.46(+0.43%)
Jan 24, 2017 105.50 107.58 104.90 107.33 10,682,638 +2.24(+2.13%)
Jan 23, 2017 103.80 105.90 103.70 105.09 9,246,049 +1.08(+1.04%)
Jan 20, 2017 106.08 106.80 103.12 104.01 12,300,557 -1.15(-1.09%)
Jan 19, 2017 103.07 106.46 102.98 105.16 16,110,183 +2.21(+2.15%)
Jan 18, 2017 100.24 103.23 99.11 102.95 16,346,766 +1.84(+1.82%)
Jan 17, 2017 103.00 103.20 100.57 101.11 14,510,733 -2.32(-2.24%)
Jan 13, 2017 103.43 103.43 103.43 0 -0.01(-0.01%)
Jan 12, 2017 104.23 104.70 101.62 103.44 15,630,851 -1.72(-1.64%)
Jan 11, 2017 106.00 106.20 104.15 105.16 13,131,502 -1.31(-1.23%)
Jan 10, 2017 107.81 109.16 105.63 106.47 22,005,089 -0.81(-0.76%)
Jan 09, 2017 103.50 108.00 103.50 107.28 22,888,674 +4.18(+4.05%)
Jan 06, 2017 102.85 104.25 101.20 103.10 20,571,416 +1.36(+1.34%)
Jan 05, 2017 104.53 105.82 101.05 101.74 24,594,534 -2.65(-2.54%)
Jan 04, 2017 103.40 105.50 101.53 104.39 29,957,959 +2.38(+2.33%)
Jan 03, 2017 104.40 106.37 99.38 102.01 37,521,892 -4.73(-4.43%)
Dec 30, 2016 106.74 106.74 106.74 0 -4.69(-4.21%)
Dec 29, 2016 104.90 111.49 102.80 111.43 54,269,898 +2.18(+2.00%)
Dec 28, 2016 119.60 119.93 108.69 109.25 57,279,756 -8.07(-6.88%)
Dec 27, 2016 112.06 117.36 111.22 117.32 29,791,531 +7.54(+6.87%)
Dec 23, 2016 109.78 109.78 109.78 0 +2.67(+2.49%)
Dec 22, 2016 106.82 108.87 106.53 107.11 17,959,209 +1.28(+1.21%)
Dec 21, 2016 105.64 105.95 103.71 105.83 14,395,519 +0.66(+0.63%)
Dec 20, 2016 104.58 106.13 104.12 105.17 21,186,943 +3.54(+3.48%)
Dec 19, 2016 99.70 102.45 99.00 101.63 18,608,088 +1.22(+1.22%)
Dec 16, 2016 99.83 100.70 97.73 100.41 27,238,183 +1.70(+1.72%)
Dec 15, 2016 96.90 99.94 96.60 98.71 18,658,287 +2.26(+2.34%)
Dec 14, 2016 92.54 97.11 91.57 96.45 24,582,253 +5.28(+5.79%)
Dec 13, 2016 90.09 92.29 90.05 91.17 9,655,080 +1.58(+1.76%)
Dec 12, 2016 89.85 89.95 87.55 89.59 15,024,039 -2.23(-2.43%)
Dec 09, 2016 94.20 94.27 90.71 91.82 9,557,799 -1.66(-1.78%)
Dec 08, 2016 95.19 96.62 93.05 93.48 9,533,742 -1.59(-1.67%)
Dec 07, 2016 92.84 95.30 92.10 95.07 12,013,662 +1.68(+1.80%)
Dec 06, 2016 92.21 93.73 91.57 93.39 12,467,894 +1.51(+1.64%)
Dec 05, 2016 89.99 92.61 89.00 91.88 15,053,460 +3.43(+3.88%)
Dec 02, 2016 86.25 88.80 85.12 88.45 11,957,300 +0.81(+0.92%)
Dec 01, 2016 92.10 92.17 84.78 87.64 25,878,568 -4.56(-4.95%)
Nov 30, 2016 93.60 94.16 92.10 92.20 11,006,423 -1.05(-1.13%)
Nov 29, 2016 94.00 94.44 92.53 93.25 11,106,219 -0.86(-0.91%)
Nov 28, 2016 93.87 94.74 93.61 94.11 6,963,820 -0.05(-0.05%)
Nov 25, 2016 94.42 95.10 93.41 94.16 4,889,078 +0.19(+0.20%)
Nov 23, 2016 93.97 93.97 93.97 0 +0.32(+0.34%)
Nov 22, 2016 93.30 93.74 92.38 93.65 8,253,355 +0.67(+0.72%)
Nov 21, 2016 94.09 94.35 92.40 92.98 10,906,948 -0.38(-0.41%)
Nov 18, 2016 92.39 94.33 91.80 93.36 14,401,499 +0.97(+1.05%)
Nov 17, 2016 92.31 94.79 90.65 92.39 20,815,296 +0.76(+0.83%)
Nov 16, 2016 87.34 92.56 86.36 91.63 24,694,113 +5.44(+6.31%)
Nov 15, 2016 84.29 87.45 83.93 86.19 15,597,223 +2.55(+3.05%)
Nov 14, 2016 88.09 88.19 83.62 83.64 33,707,975 -4.33(-4.92%)
Nov 11, 2016 79.51 88.77 78.50 87.97 54,383,633 +20.20(+29.81%)
Nov 10, 2016 71.49 71.50 68.50 67.77 21,038,593 -2.19(-3.13%)
Nov 09, 2016 69.23 70.90 68.74 69.96 11,409,486 -1.20(-1.69%)
Nov 08, 2016 71.54 71.77 70.50 71.16 10,731,842 -0.11(-0.15%)
Nov 07, 2016 69.55 71.72 69.50 71.27 12,187,828 +3.70(+5.48%)
Nov 04, 2016 67.51 68.73 66.57 67.57 8,219,490 -0.39(-0.57%)
Nov 03, 2016 69.08 69.14 66.64 67.96 7,741,593 -0.80(-1.16%)
Nov 02, 2016 69.58 70.52 68.64 68.76 7,393,901 -0.29(-0.42%)
Nov 01, 2016 71.42 71.81 68.29 69.05 11,827,707 -2.11(-2.97%)
Oct 31, 2016 70.79 71.62 70.75 71.16 6,309,718 +0.60(+0.85%)
Oct 28, 2016 71.02 72.10 70.43 70.56 7,271,374 -0.12(-0.17%)
Oct 27, 2016 72.71 72.85 70.39 70.68 9,716,130 -1.48(-2.05%)
Oct 26, 2016 71.27 72.95 71.20 72.16 8,344,131 +0.29(+0.40%)
Oct 25, 2016 70.59 72.30 70.25 71.87 9,934,921 +1.16(+1.64%)
Oct 24, 2016 68.00 70.79 67.99 70.71 8,494,098 +3.17(+4.69%)
Oct 21, 2016 67.49 67.66 66.90 67.54 6,987,654 -0.19(-0.28%)
Oct 20, 2016 67.25 67.95 66.30 67.73 7,801,592 +1.26(+1.90%)
Oct 19, 2016 66.16 66.78 65.82 66.47 4,976,452 -0.14(-0.21%)
Oct 18, 2016 66.52 66.99 66.25 66.61 6,733,773 +1.00(+1.52%)
Oct 17, 2016 65.98 66.60 65.52 65.61 4,882,140 -0.38(-0.58%)
Oct 14, 2016 66.15 66.60 65.60 65.99 8,265,851 +0.64(+0.98%)
Oct 13, 2016 65.65 65.80 63.70 65.35 9,752,265 -1.08(-1.63%)
Oct 12, 2016 65.86 66.78 65.31 66.43 10,497,996 +0.30(+0.45%)
Oct 11, 2016 66.88 66.98 65.62 66.13 9,713,416 -0.97(-1.45%)
Oct 10, 2016 67.20 67.56 66.47 67.10 7,195,012 +0.25(+0.37%)
Oct 07, 2016 67.79 67.97 66.66 66.85 7,156,502 -0.49(-0.73%)
Oct 06, 2016 67.41 67.83 66.26 67.34 8,999,067 -0.89(-1.30%)
Oct 05, 2016 68.88 69.58 68.02 68.23 7,632,388 -0.07(-0.10%)
Oct 04, 2016 68.55 69.70 67.79 68.30 7,039,170 -0.15(-0.22%)
Oct 03, 2016 68.52 69.51 68.33 68.45 6,042,382 -0.07(-0.10%)
Sep 30, 2016 67.77 69.19 67.37 68.52 10,739,415 +1.12(+1.66%)
Sep 29, 2016 66.67 67.61 66.05 67.40 8,410,755 +0.62(+0.93%)
Sep 28, 2016 66.64 66.83 65.93 66.78 7,989,040 +0.24(+0.36%)
Sep 27, 2016 64.09 66.64 64.06 66.54 10,061,613 +2.20(+3.42%)
Sep 26, 2016 64.21 64.60 63.53 64.34 5,750,535 -0.61(-0.94%)
Sep 23, 2016 65.10 65.29 64.66 64.95 6,903,344 -0.07(-0.11%)
Sep 22, 2016 65.24 65.44 64.65 65.02 7,716,783 +0.16(+0.25%)
Sep 21, 2016 63.28 64.98 63.27 64.86 8,405,235 +1.77(+2.81%)
Sep 20, 2016 64.40 64.40 62.74 63.09 8,277,732 -0.58(-0.91%)
Sep 19, 2016 63.50 65.26 63.21 63.67 10,427,421 +0.83(+1.32%)
Sep 16, 2016 62.91 63.25 62.12 62.84 22,561,149 +0.15(+0.24%)
Sep 15, 2016 60.50 62.76 60.36 62.69 12,882,493 +2.29(+3.79%)
Sep 14, 2016 60.01 60.60 59.51 60.40 7,984,318 +0.53(+0.89%)
Sep 13, 2016 60.60 61.30 59.53 59.87 11,794,153 -0.88(-1.45%)
Sep 12, 2016 58.73 60.87 57.31 60.75 14,952,886 +1.23(+2.07%)
Sep 09, 2016 61.95 62.30 59.00 59.52 17,443,966 -3.12(-4.98%)
Sep 08, 2016 62.13 62.74 61.42 62.64 7,895,219 +0.45(+0.72%)
Sep 07, 2016 62.92 63.23 61.83 62.19 9,947,953 -0.93(-1.47%)
Sep 06, 2016 62.75 63.12 62.43 63.12 7,661,280 +0.59(+0.94%)
Sep 02, 2016 63.28 62.53 62.53 62.53 8,078,700 -0.62(-0.98%)
Sep 01, 2016 61.39 63.38 61.35 63.15 10,711,705 +1.81(+2.95%)
Aug 31, 2016 61.75 61.92 61.16 61.34 9,711,897 -0.29(-0.47%)
Aug 30, 2016 61.91 62.24 61.46 61.63 7,136,293 -0.36(-0.58%)
Aug 29, 2016 62.28 62.53 61.88 61.99 6,865,379 -0.04(-0.06%)
Aug 26, 2016 61.69 62.38 61.20 62.03 7,500,624 +0.50(+0.81%)
Aug 25, 2016 61.96 61.99 60.76 61.53 10,148,365 -0.41(-0.66%)
Aug 24, 2016 63.13 63.16 61.65 61.94 7,458,879 -0.97(-1.54%)
Aug 23, 2016 63.04 63.32 62.73 62.91 8,493,022 +0.39(+0.62%)
Aug 22, 2016 62.45 62.61 61.71 62.52 6,118,643 +0.26(+0.42%)
Aug 19, 2016 62.07 62.73 61.80 62.26 7,288,978 +0.16(+0.26%)
Aug 18, 2016 61.06 62.20 60.82 62.10 8,291,555 +0.95(+1.55%)
Aug 17, 2016 62.60 62.74 60.65 61.15 14,879,247 -1.45(-2.32%)
Aug 16, 2016 62.89 62.99 62.41 62.60 7,190,908 -0.38(-0.60%)
Aug 15, 2016 63.11 63.50 62.13 62.98 14,332,059 -0.06(-0.10%)
Aug 12, 2016 61.90 63.38 60.63 63.04 35,643,642 +3.34(+5.59%)
Aug 11, 2016 58.82 59.95 58.70 59.70 16,933,300 +1.19(+2.03%)
Aug 10, 2016 59.41 59.50 58.32 58.51 9,386,408 -0.38(-0.65%)
Aug 09, 2016 59.03 59.46 58.74 58.89 9,308,174 +0.15(+0.26%)
Aug 08, 2016 59.00 59.14 58.12 58.74 7,622,770 +0.54(+0.93%)
Aug 05, 2016 57.89 58.23 57.61 58.20 9,289,735 +0.97(+1.69%)
Aug 04, 2016 56.46 57.49 56.35 57.23 6,816,241 +1.04(+1.85%)
Aug 03, 2016 55.97 56.30 55.66 56.19 7,494,143 +0.15(+0.27%)
Aug 02, 2016 57.00 57.03 55.50 56.04 7,062,158 -0.69(-1.22%)
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.