Skip to main content

NVIDIA Corp (NQ: NVDA )

908.15 +5.65 (+0.63%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.13 40.64 38.62 40.54 73,533,344 +1.51(+3.86%)
Nov 29, 2018 39.69 40.06 38.73 39.03 54,901,296 -0.63(-1.59%)
Nov 28, 2018 39.27 39.72 37.94 39.66 81,057,248 +1.57(+4.12%)
Nov 27, 2018 37.66 38.91 37.30 38.09 74,340,512 +0.17(+0.44%)
Nov 26, 2018 37.14 38.03 36.32 37.92 82,054,848 +1.99(+5.55%)
Nov 23, 2018 35.51 37.07 35.38 35.93 41,564,128 +0.07(+0.20%)
Nov 21, 2018 35.86 35.86 35.86 0 -1.08(-2.93%)
Nov 20, 2018 33.22 38.22 33.03 36.94 170,504,160 +1.09(+3.03%)
Nov 19, 2018 40.09 40.10 35.84 35.86 170,940,688 -4.89(-12.00%)
Nov 16, 2018 40.47 42.29 40.05 40.74 198,102,352 -9.41(-18.76%)
Nov 15, 2018 48.80 50.87 48.44 50.15 80,562,704 +1.29(+2.64%)
Nov 14, 2018 51.12 51.26 47.78 48.86 52,980,256 -0.53(-1.06%)
Nov 13, 2018 47.95 50.60 47.88 49.39 64,824,564 +2.42(+5.15%)
Nov 12, 2018 50.05 50.27 46.75 46.97 62,126,832 -4.00(-7.84%)
Nov 09, 2018 50.15 51.87 49.82 50.96 41,692,464 -0.08(-0.16%)
Nov 08, 2018 52.38 52.39 50.51 51.04 51,515,684 -1.93(-3.65%)
Nov 07, 2018 52.97 53.87 52.33 52.98 48,740,336 +0.68(+1.29%)
Nov 06, 2018 52.40 53.24 51.93 52.30 30,129,118 -0.18(-0.34%)
Nov 05, 2018 53.12 53.36 50.87 52.47 38,239,496 -0.78(-1.47%)
Nov 02, 2018 53.95 55.01 52.09 53.26 45,699,880 -0.79(-1.46%)
Nov 01, 2018 52.61 54.14 51.34 54.05 57,095,420 +1.80(+3.45%)
Oct 31, 2018 51.95 52.68 50.55 52.24 75,213,112 +1.94(+3.86%)
Oct 30, 2018 46.23 50.40 45.99 50.30 81,372,968 +4.31(+9.36%)
Oct 29, 2018 50.55 50.58 43.61 45.99 76,439,744 -3.14(-6.39%)
Oct 26, 2018 49.14 50.76 47.85 49.13 67,071,152 -2.37(-4.59%)
Oct 25, 2018 48.44 51.97 47.99 51.50 95,965,120 +2.09(+4.23%)
Oct 24, 2018 54.39 54.86 49.27 49.41 89,081,200 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.70 54.78 63,113,152 -2.52(-4.39%)
Oct 22, 2018 57.31 58.31 56.27 57.29 37,202,836 +0.51(+0.89%)
Oct 19, 2018 59.91 60.10 56.42 56.79 61,907,920 -2.57(-4.33%)
Oct 18, 2018 60.92 61.31 58.75 59.35 52,851,796 -0.87(-1.45%)
Oct 17, 2018 61.54 61.92 59.74 60.23 33,242,916 -0.69(-1.13%)
Oct 16, 2018 59.45 61.03 58.96 60.91 41,164,900 +2.59(+4.44%)
Oct 15, 2018 60.96 60.96 58.31 58.33 45,343,996 -2.77(-4.53%)
Oct 12, 2018 60.84 61.83 59.38 61.09 61,365,932 +2.83(+4.85%)
Oct 11, 2018 60.01 61.34 58.05 58.26 73,107,328 -2.62(-4.30%)
Oct 10, 2018 64.74 65.20 60.86 60.88 69,016,792 -4.92(-7.48%)
Oct 09, 2018 65.65 66.60 65.12 65.80 27,585,978 -0.06(-0.09%)
Oct 08, 2018 66.04 67.19 64.45 65.86 41,215,848 -1.01(-1.52%)
Oct 05, 2018 68.96 69.58 66.29 66.87 43,043,604 -2.34(-3.38%)
Oct 04, 2018 70.69 70.93 68.43 69.21 39,459,160 -1.84(-2.59%)
Oct 03, 2018 71.69 71.77 70.01 71.05 32,336,152 +0.06(+0.09%)
Oct 02, 2018 71.43 72.54 70.76 70.99 38,715,864 -0.71(-1.00%)
Oct 01, 2018 70.41 72.37 70.03 71.70 62,726,288 +2.07(+2.97%)
Sep 28, 2018 67.58 69.86 67.30 69.63 71,572,128 +3.37(+5.09%)
Sep 27, 2018 66.49 66.71 65.94 66.26 21,626,092 +0.12(+0.18%)
Sep 26, 2018 66.56 66.96 65.98 66.14 27,084,584 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,275,860 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,644,076 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,900,376 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,430,756 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.39 22,671,874 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,208,080 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.68 67.88 20,706,932 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,038,204 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.94 67.24 30,777,552 +0.78(+1.17%)
Sep 12, 2018 67.20 67.39 64.90 66.46 42,272,560 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.40 67.60 24,516,992 -0.48(-0.70%)
Sep 10, 2018 67.59 68.37 67.15 68.08 22,207,058 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.36 29,805,006 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,560,252 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,656,840 -1.31(-1.86%)
Sep 04, 2018 69.42 70.67 69.13 70.30 39,519,380 +0.75(+1.08%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.69 69.81 68.47 68.84 34,915,300 -0.17(-0.24%)
Aug 29, 2018 67.87 69.26 67.67 69.01 42,368,092 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,932,352 -0.38(-0.55%)
Aug 27, 2018 67.71 69.07 67.40 68.33 51,017,656 +0.91(+1.35%)
Aug 24, 2018 66.17 67.56 66.12 67.42 53,654,048 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.56 66.08 72,712,872 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.37 65.09 75,642,904 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.34 62.74 67,905,112 +1.36(+2.21%)
Aug 20, 2018 60.22 62.71 59.12 61.38 86,218,672 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,400,800 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.15 63.76 80,517,376 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.37 64.16 59,628,096 -0.58(-0.90%)
Aug 14, 2018 64.48 64.89 63.65 64.74 46,940,380 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,800,244 +0.33(+0.52%)
Aug 10, 2018 62.69 63.42 62.58 63.10 25,905,380 -0.41(-0.65%)
Aug 09, 2018 64.18 64.20 63.44 63.51 20,606,814 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,432,734 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.63 26,044,936 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,939,014 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.14 62.43 21,631,694 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,187,864 +1.03(+1.68%)
Aug 01, 2018 60.96 61.51 60.40 61.04 28,532,824 +0.40(+0.66%)
Jul 31, 2018 60.36 61.39 59.97 60.64 28,638,390 +0.18(+0.30%)
Jul 30, 2018 62.56 62.61 60.11 60.46 34,333,740 -1.95(-3.13%)
Jul 27, 2018 63.48 63.55 61.87 62.41 29,821,712 -0.70(-1.11%)
Jul 26, 2018 62.18 63.48 62.01 63.11 32,797,856 +0.74(+1.18%)
Jul 25, 2018 62.50 61.11 62.38 32,302,530 +0.78(+1.27%)
Jul 24, 2018 62.25 63.11 61.42 61.59 35,786,748 -0.17(-0.28%)
Jul 23, 2018 61.87 61.89 60.25 61.77 30,398,738 -0.37(-0.59%)
Jul 20, 2018 62.77 62.03 62.13 22,459,302 -0.28(-0.45%)
Jul 19, 2018 62.15 62.75 62.00 62.42 23,781,256 +0.08(+0.13%)
Jul 18, 2018 62.75 62.89 61.82 62.33 28,010,476 -0.49(-0.78%)
Jul 17, 2018 60.98 62.98 60.72 62.83 36,533,492 +1.36(+2.21%)
Jul 16, 2018 61.47 62.00 61.34 61.47 19,861,346 -0.28(-0.45%)
Jul 13, 2018 61.75 24,950,334 -0.47(-0.76%)
Jul 12, 2018 61.76 62.70 61.66 62.22 34,862,364 +0.92(+1.49%)
Jul 11, 2018 61.79 62.14 61.20 61.30 37,052,916 -1.42(-2.26%)
Jul 10, 2018 61.85 62.94 61.45 62.72 36,165,640 +0.99(+1.60%)
Jul 09, 2018 62.00 62.01 60.94 61.73 30,619,092 +0.48(+0.78%)
Jul 06, 2018 59.87 61.34 59.66 61.25 29,915,884 +1.14(+1.90%)
Jul 05, 2018 59.21 60.16 58.82 60.11 30,871,002 +1.46(+2.49%)
Jul 03, 2018 58.65 58.65 58.65 0 -1.34(-2.23%)
Jul 02, 2018 57.97 60.03 57.77 59.99 36,081,416 +1.32(+2.25%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,601,348 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,111,216 +1.27(+2.18%)
Jun 27, 2018 60.37 61.03 58.32 58.38 45,806,584 -1.55(-2.59%)
Jun 26, 2018 60.35 60.84 59.42 59.93 48,314,176 +0.71(+1.20%)
Jun 25, 2018 61.08 61.12 58.34 59.22 67,196,096 -2.93(-4.71%)
Jun 22, 2018 63.88 64.02 62.00 62.15 43,826,892 -1.53(-2.40%)
Jun 21, 2018 65.28 65.47 63.60 63.67 36,278,632 -1.29(-1.98%)
Jun 20, 2018 64.84 65.49 64.46 64.96 37,303,096 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.16 64.43 60,038,788 -1.22(-1.86%)
Jun 18, 2018 65.25 65.83 64.98 65.65 35,931,428 -0.04(-0.06%)
Jun 15, 2018 66.24 66.10 65.69 43,635,228 -0.41(-0.62%)
Jun 14, 2018 65.44 66.67 65.29 66.10 43,389,796 +1.12(+1.72%)
Jun 13, 2018 65.04 65.79 64.89 64.98 34,129,200 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.31 65.03 32,207,576 +0.49(+0.75%)
Jun 11, 2018 64.83 65.24 64.42 64.54 26,772,142 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.95 36,387,064 -0.15(-0.24%)
Jun 07, 2018 65.63 65.75 64.20 65.11 37,271,332 -0.56(-0.85%)
Jun 06, 2018 65.70 65.67 37,475,984 +0.02(+0.03%)
Jun 05, 2018 65.62 66.02 65.18 65.65 39,519,808 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,759,212 +1.79(+2.81%)
Jun 01, 2018 62.90 63.86 62.82 63.80 42,596,528 +1.34(+2.15%)
May 31, 2018 62.33 63.20 62.23 62.46 49,815,420 -0.20(-0.32%)
May 30, 2018 61.90 62.74 61.65 62.65 39,451,256 +1.09(+1.77%)
May 29, 2018 61.55 62.25 61.10 61.56 35,580,096 -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 44,135,972 +0.04(+0.06%)
May 23, 2018 59.51 61.32 59.50 61.30 44,682,340 +1.24(+2.06%)
May 22, 2018 60.58 60.84 59.46 60.07 52,328,968 -0.38(-0.63%)
May 21, 2018 61.85 61.88 59.52 60.45 64,673,328 -0.42(-0.69%)
May 18, 2018 61.83 62.46 60.82 60.87 48,859,956 -0.44(-0.71%)
May 17, 2018 60.91 62.25 60.74 61.31 52,464,916 +0.42(+0.69%)
May 16, 2018 60.39 61.51 60.02 60.89 55,934,540 +0.11(+0.18%)
May 15, 2018 62.57 62.59 59.77 60.78 97,262,896 -2.43(-3.84%)
May 14, 2018 63.38 63.98 62.96 63.20 52,820,196 +0.21(+0.33%)
May 11, 2018 62.56 64.30 62.01 63.00 122,671,304 -1.39(-2.15%)
May 10, 2018 63.84 64.47 63.66 64.38 99,929,632 +1.08(+1.70%)
May 09, 2018 62.17 63.33 61.90 63.31 60,209,884 +1.33(+2.15%)
May 08, 2018 61.55 62.00 61.06 61.97 51,142,892 +0.43(+0.69%)
May 07, 2018 60.22 62.12 60.12 61.55 69,443,336 +2.38(+4.02%)
May 04, 2018 57.38 59.20 57.21 59.17 40,470,516 +1.50(+2.61%)
May 03, 2018 56.33 57.93 55.88 57.67 44,708,252 +1.65(+2.95%)
May 02, 2018 56.18 56.63 55.75 56.01 27,076,404 -0.21(-0.37%)
May 01, 2018 55.58 56.24 54.99 56.22 25,567,492 +0.55(+1.00%)
Apr 30, 2018 56.18 56.68 55.47 55.66 33,104,506 -0.35(-0.63%)
Apr 27, 2018 56.80 57.00 55.59 56.02 40,489,536 +0.27(+0.49%)
Apr 26, 2018 55.24 55.82 54.59 55.74 37,823,992 +2.12(+3.95%)
Apr 25, 2018 54.45 54.84 52.05 53.62 59,390,108 -1.12(-2.05%)
Apr 24, 2018 55.67 56.63 54.09 54.75 41,859,716 -0.66(-1.20%)
Apr 23, 2018 56.78 57.30 55.15 55.41 43,163,244 -1.20(-2.11%)
Apr 20, 2018 56.60 57.45 56.29 56.61 39,009,632 -0.08(-0.14%)
Apr 19, 2018 57.36 57.69 56.13 56.69 47,650,368 -1.81(-3.10%)
Apr 18, 2018 58.29 59.21 57.61 58.50 39,492,428 -0.29(-0.49%)
Apr 17, 2018 57.82 59.00 57.26 58.79 45,155,432 +1.50(+2.61%)
Apr 16, 2018 57.36 57.63 56.35 57.29 35,399,908 -0.00(-0.00%)
Apr 13, 2018 58.70 58.78 56.81 57.30 50,811,252 -0.77(-1.32%)
Apr 12, 2018 56.93 58.24 56.48 58.06 59,874,568 +2.07(+3.70%)
Apr 11, 2018 56.26 56.67 55.67 55.99 46,449,132 -0.41(-0.73%)
Apr 10, 2018 55.62 56.68 55.05 56.41 77,112,864 +3.09(+5.80%)
Apr 09, 2018 53.66 54.94 53.11 53.31 50,378,868 +0.29(+0.54%)
Apr 06, 2018 53.76 54.85 52.74 53.03 66,967,996 -1.76(-3.22%)
Apr 05, 2018 56.58 56.71 54.08 54.79 70,453,912 -1.20(-2.15%)
Apr 04, 2018 53.22 56.10 52.97 55.99 79,624,368 +0.22(+0.39%)
Apr 03, 2018 56.38 57.01 54.78 55.77 67,358,696 +1.06(+1.95%)
Apr 02, 2018 56.61 58.08 53.83 54.71 93,102,064 -2.61(-4.55%)
Mar 29, 2018 57.32 57.32 57.32 0 +2.53(+4.63%)
Mar 28, 2018 55.47 56.77 53.71 54.78 95,508,072 -1.03(-1.85%)
Mar 27, 2018 61.32 61.88 54.41 55.82 142,233,552 -4.69(-7.76%)
Mar 26, 2018 58.91 60.52 58.39 60.51 61,732,452 +2.85(+4.94%)
Mar 23, 2018 59.99 60.02 57.55 57.66 74,304,256 -2.20(-3.67%)
Mar 22, 2018 60.89 61.35 59.48 59.86 55,607,844 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.21 61.52 44,274,856 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,989,920 +2.12(+3.56%)
Mar 19, 2018 61.43 61.70 58.66 59.65 72,077,888 -2.35(-3.78%)
Mar 16, 2018 61.88 62.17 61.50 61.99 40,348,876 +0.28(+0.46%)
Mar 15, 2018 61.70 62.52 61.29 61.71 40,592,692 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.56 51,001,564 +0.25(+0.42%)
Mar 13, 2018 62.24 62.99 60.90 61.31 62,581,440 -0.51(-0.82%)
Mar 12, 2018 61.13 62.62 61.05 61.82 61,088,272 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.01 60.72 51,062,792 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,425,724 -0.16(-0.27%)
Mar 07, 2018 60.38 59.86 58,678,128 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.75 59.94 63,863,960 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.81 58.32 62,611,920 -0.22(-0.38%)
Mar 02, 2018 56.40 58.61 54.91 58.54 92,264,608 +1.07(+1.86%)
Mar 01, 2018 59.87 60.41 56.46 57.47 105,022,312 -2.42(-4.05%)
Feb 28, 2018 61.01 61.41 59.78 59.90 52,703,980 -1.00(-1.65%)
Feb 27, 2018 60.76 61.61 60.67 60.90 45,929,412 -0.13(-0.21%)
Feb 26, 2018 61.33 61.38 60.41 61.03 47,202,192 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.02 60.87 41,949,180 +0.94(+1.56%)
Feb 22, 2018 59.28 59.93 53,899,088 +0.20(+0.33%)
Feb 21, 2018 62.26 62.32 59.70 59.74 90,076,368 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,291,504 +1.30(+2.15%)
Feb 16, 2018 60.31 60.31 60.31 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,567,624 +1.26(+2.10%)
Feb 14, 2018 57.14 60.00 57.05 59.71 75,201,032 +2.17(+3.78%)
Feb 13, 2018 58.00 57.54 63,159,004 +1.14(+2.02%)
Feb 12, 2018 58.21 58.25 55.66 56.40 110,396,656 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.40 169,255,552 +3.60(+6.69%)
Feb 08, 2018 57.85 58.16 53.80 53.80 113,425,296 -2.79(-4.93%)
Feb 07, 2018 56.79 58.11 56.07 56.59 81,064,808 +0.80(+1.43%)
Feb 06, 2018 50.56 55.83 50.46 55.80 112,381,272 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.72 54.01 117,341,320 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,616,448 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.88 59.49 52,199,016 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.46 60.80 48,313,932 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,585,016 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.51 61.06 45,947,440 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,188,972 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,359,652 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.32 58,664,068 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.09 47,969,260 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,624,524 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,591,228 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.51 41,202,664 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.58 54,336,276 +1.14(+2.09%)
Jan 16, 2018 55.42 56.27 53.60 54.44 69,818,776 -0.71(-1.29%)
Jan 12, 2018 55.15 55.15 55.15 0 -0.27(-0.49%)
Jan 11, 2018 55.65 55.97 55.21 55.43 40,981,496 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,814,912 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,189,036 -0.01(-0.03%)
Jan 08, 2018 54.52 55.65 54.07 54.91 88,868,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,634,332 +0.45(+0.85%)
Jan 04, 2018 53.37 53.93 52.61 52.83 58,864,912 +0.28(+0.53%)
Jan 03, 2018 50.48 52.86 50.40 52.55 92,076,848 +3.25(+6.58%)
Jan 02, 2018 48.43 49.35 48.11 49.31 35,760,272 +1.45(+3.02%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.30 48.77 48.83 24,260,024 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,256,060 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,851,776 +0.54(+1.11%)
Dec 22, 2017 48.08 48.39 47.31 48.30 47,127,352 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,373,298 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,164,926 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,631,108 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,151,104 +1.57(+3.31%)
Dec 15, 2017 46.56 47.57 45.91 47.38 67,721,824 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,218,788 +0.07(+0.16%)
Dec 13, 2017 47.61 47.63 46.01 46.05 55,964,412 -1.15(-2.44%)
Dec 12, 2017 47.71 47.95 46.97 47.20 45,870,036 -0.94(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,521,604 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.36 47,187,936 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,190,668 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,977,112 +0.38(+0.81%)
Dec 05, 2017 45.12 47.66 44.67 46.44 99,131,368 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,261,872 -2.73(-5.57%)
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.