NVIDIA Corp (NQ: NVDA )

306.93 USD -14.33 (-4.46%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 172.14 174.48 171.54 174.07 4,827,840 +2.31(+1.34%)
Sep 27, 2019 175.66 177.70 169.32 171.76 9,148,900 -5.58(-3.15%)
Sep 26, 2019 177.84 178.19 175.29 177.34 5,941,346 -0.94(-0.53%)
Sep 25, 2019 172.51 179.02 170.71 178.28 7,822,847 +5.75(+3.33%)
Sep 24, 2019 176.10 177.29 171.10 172.53 8,018,234 -2.31(-1.32%)
Sep 23, 2019 172.70 176.67 172.55 174.84 6,387,179 +2.15(+1.25%)
Sep 20, 2019 176.90 177.85 172.28 172.69 8,931,200 -4.25(-2.40%)
Sep 19, 2019 180.22 180.96 176.51 176.94 6,404,036 -3.04(-1.69%)
Sep 18, 2019 180.79 181.42 176.50 179.98 6,598,352 -1.09(-0.60%)
Sep 17, 2019 180.48 181.24 178.61 181.07 5,710,701 +0.86(+0.48%)
Sep 16, 2019 178.92 181.60 178.50 180.21 5,793,970 -1.73(-0.95%)
Sep 13, 2019 181.59 183.08 180.18 181.94 8,114,700 -2.33(-1.26%)
Sep 12, 2019 186.20 188.40 183.95 184.27 8,180,580 -0.06(-0.03%)
Sep 11, 2019 183.77 186.27 182.60 184.33 9,012,814 +1.15(+0.63%)
Sep 10, 2019 179.18 184.25 178.79 183.18 8,816,531 +2.68(+1.48%)
Sep 09, 2019 179.90 183.98 179.84 180.50 10,431,767 +1.85(+1.04%)
Sep 06, 2019 178.80 181.09 177.12 178.65 9,424,400 -1.09(-0.61%)
Sep 05, 2019 172.87 179.99 172.80 179.74 17,400,473 +10.98(+6.51%)
Sep 04, 2019 166.61 169.06 166.61 168.76 5,697,348 +4.59(+2.80%)
Sep 03, 2019 164.58 165.91 163.25 164.17 7,405,816 -3.34(-1.99%)
Aug 30, 2019 168.86 170.86 166.78 167.51 7,272,700 +0.51(+0.31%)
Aug 29, 2019 164.90 168.30 164.76 167.00 8,953,884 +5.78(+3.59%)
Aug 28, 2019 160.58 163.34 159.00 161.22 6,393,692 -0.58(-0.36%)
Aug 27, 2019 166.99 167.10 160.62 161.80 7,282,533 -3.65(-2.21%)
Aug 26, 2019 165.61 166.58 163.91 165.45 7,960,405 +3.01(+1.85%)
Aug 23, 2019 168.40 170.59 161.64 162.44 14,237,400 -9.04(-5.27%)
Aug 22, 2019 171.62 173.33 169.90 171.48 7,589,616 +0.25(+0.15%)
Aug 21, 2019 170.53 173.45 169.66 171.23 10,689,327 +3.36(+2.00%)
Aug 20, 2019 170.56 170.58 167.02 167.87 11,581,843 -2.91(-1.70%)
Aug 19, 2019 164.12 171.42 163.47 170.78 20,392,944 +11.22(+7.03%)
Aug 16, 2019 159.35 161.54 156.88 159.56 25,384,600 +10.79(+7.25%)
Aug 15, 2019 150.83 151.63 147.39 148.77 13,778,864 -1.30(-0.87%)
Aug 14, 2019 152.50 152.95 148.31 150.07 10,473,408 -5.98(-3.83%)
Aug 13, 2019 151.39 157.90 149.82 156.05 8,996,823 +4.60(+3.04%)
Aug 12, 2019 152.08 154.18 150.57 151.45 6,972,442 -2.73(-1.77%)
Aug 09, 2019 156.61 156.75 152.15 154.18 8,545,400 -4.08(-2.58%)
Aug 08, 2019 156.21 158.31 153.90 158.26 7,726,782 +4.37(+2.84%)
Aug 07, 2019 149.90 154.37 149.20 153.89 9,312,584 +1.54(+1.01%)
Aug 06, 2019 153.80 155.63 150.43 152.35 9,021,677 +1.56(+1.03%)
Aug 05, 2019 153.80 153.85 148.90 150.79 14,714,972 -10.40(-6.45%)
Aug 02, 2019 161.19 163.98 159.28 161.19 10,708,700 -3.73(-2.26%)
Aug 01, 2019 169.14 172.78 162.82 164.92 10,515,945 -3.80(-2.25%)
Jul 31, 2019 174.18 174.21 167.02 168.72 8,980,975 -6.73(-3.84%)
Jul 30, 2019 172.95 175.94 172.37 175.45 4,942,999 +0.63(+0.36%)
Jul 29, 2019 174.78 175.47 171.27 174.82 6,201,715 -0.25(-0.14%)
Jul 26, 2019 174.47 176.95 174.47 175.07 6,853,900 +1.69(+0.97%)
Jul 25, 2019 176.99 177.50 172.44 173.38 9,812,691 -5.28(-2.96%)
Jul 24, 2019 177.40 178.89 174.34 178.66 9,144,702 +3.00(+1.71%)
Jul 23, 2019 172.90 175.74 172.27 175.66 10,692,346 +4.34(+2.53%)
Jul 22, 2019 169.30 171.84 169.00 171.32 7,889,932 +2.88(+1.71%)
Jul 19, 2019 171.72 171.98 168.20 168.44 8,622,300 -1.74(-1.02%)
Jul 18, 2019 170.13 172.71 167.85 170.18 11,069,977 +0.47(+0.28%)
Jul 17, 2019 167.15 169.99 165.97 169.71 8,696,748 +2.63(+1.57%)
Jul 16, 2019 166.67 168.17 164.84 167.08 8,532,857 -0.19(-0.11%)
Jul 15, 2019 168.46 169.11 166.13 167.27 7,238,823 -0.34(-0.20%)
Jul 12, 2019 167.40 170.47 167.40 167.61 12,659,800 +1.33(+0.80%)
Jul 11, 2019 163.00 167.92 161.50 166.28 17,047,445 +6.22(+3.89%)
Jul 10, 2019 159.06 162.37 158.50 160.06 11,299,331 +2.75(+1.75%)
Jul 09, 2019 155.51 158.44 155.00 157.31 8,564,472 +0.10(+0.06%)
Jul 08, 2019 157.83 158.59 156.00 157.21 8,236,083 -3.02(-1.88%)
Jul 05, 2019 160.40 160.58 157.68 160.23 9,913,800 -2.52(-1.55%)
Jul 03, 2019 163.17 163.40 160.34 162.75 6,165,800 +0.52(+0.32%)
Jul 02, 2019 165.50 166.35 161.70 162.23 9,985,231 -3.76(-2.27%)
Jul 01, 2019 172.57 173.95 164.66 165.99 17,781,620 +1.76(+1.07%)
Jun 28, 2019 165.00 165.37 162.35 164.23 9,941,600 +1.00(+0.61%)
Jun 27, 2019 162.71 164.00 161.26 163.23 11,117,946 +3.97(+2.49%)
Jun 26, 2019 156.61 161.72 156.09 159.26 14,592,264 +7.78(+5.14%)
Jun 25, 2019 152.86 155.88 151.37 151.48 7,771,967 -1.33(-0.87%)
Jun 24, 2019 152.62 153.85 150.72 152.81 7,069,862 +1.05(+0.69%)
Jun 21, 2019 153.50 155.48 151.50 151.76 10,860,600 -2.34(-1.52%)
Jun 20, 2019 156.77 157.33 153.52 154.10 8,750,004 +0.98(+0.64%)
Jun 19, 2019 154.30 154.76 152.07 153.12 8,279,341 +0.24(+0.16%)
Jun 18, 2019 147.50 155.11 147.06 152.88 14,527,338 +7.85(+5.41%)
Jun 17, 2019 144.57 146.52 143.65 145.03 6,895,241 +0.39(+0.27%)
Jun 14, 2019 144.51 145.49 142.84 144.64 9,860,600 -3.62(-2.44%)
Jun 13, 2019 147.09 149.00 146.38 148.26 7,689,206 +2.06(+1.41%)
Jun 12, 2019 149.00 149.25 145.59 146.20 8,966,799 -4.55(-3.02%)
Jun 11, 2019 150.84 152.36 149.16 150.75 9,593,604 +2.32(+1.56%)
Jun 10, 2019 147.76 151.19 147.76 148.43 10,065,162 +2.93(+2.01%)
Jun 07, 2019 144.02 146.88 143.25 145.50 8,721,400 +1.72(+1.20%)
Jun 06, 2019 141.45 144.77 141.35 143.78 10,191,934 +2.50(+1.77%)
Jun 05, 2019 145.97 146.19 139.82 141.28 12,786,053 -1.72(-1.20%)
Jun 04, 2019 136.36 143.21 135.47 143.00 16,036,266 +8.60(+6.40%)
Jun 03, 2019 135.91 137.47 132.60 134.40 11,960,169 -1.06(-0.78%)
May 31, 2019 137.14 138.45 135.39 135.46 9,742,900 -3.65(-2.62%)
May 30, 2019 140.31 141.75 137.57 139.11 9,840,850 -1.23(-0.88%)
May 29, 2019 141.41 142.82 138.94 140.34 13,990,249 -2.99(-2.09%)
May 28, 2019 145.86 147.18 143.25 143.33 10,693,891 -1.82(-1.25%)
May 24, 2019 148.08 149.50 144.88 145.15 8,939,600 -2.17(-1.47%)
May 23, 2019 149.69 149.69 144.91 147.32 14,785,564 -4.88(-3.21%)
May 22, 2019 153.50 154.55 151.76 152.20 8,141,963 -2.86(-1.84%)
May 21, 2019 154.20 155.70 152.64 155.06 9,040,157 +3.09(+2.03%)
May 20, 2019 152.55 154.77 150.75 151.97 14,293,253 -4.56(-2.91%)
May 17, 2019 158.50 163.71 154.94 156.53 25,551,700 -3.66(-2.28%)
May 16, 2019 159.36 161.90 157.65 160.19 19,391,902 +0.61(+0.38%)
May 15, 2019 159.80 161.05 157.41 159.58 12,547,964 -2.46(-1.52%)
May 14, 2019 160.05 163.46 158.49 162.04 12,757,571 +3.59(+2.27%)
May 13, 2019 163.50 164.43 157.81 158.45 16,412,863 -10.37(-6.14%)
May 10, 2019 168.95 171.59 164.00 168.82 14,237,400 -1.37(-0.80%)
May 09, 2019 171.14 171.53 165.40 170.19 16,495,302 -3.73(-2.14%)
May 08, 2019 172.00 177.15 171.52 173.92 10,474,948 +0.81(+0.47%)
May 07, 2019 177.90 177.90 171.17 173.11 13,873,928 -6.74(-3.75%)
May 06, 2019 175.50 180.34 174.00 179.85 10,549,028 -3.16(-1.73%)
May 03, 2019 183.53 183.93 180.53 183.01 8,420,500 -0.18(-0.10%)
May 02, 2019 180.86 184.87 179.12 183.19 9,863,859 +2.72(+1.51%)
May 01, 2019 183.11 184.81 180.46 180.47 8,853,355 -0.53(-0.29%)
Apr 30, 2019 178.03 182.03 177.26 181.00 9,066,719 +1.67(+0.93%)
Apr 29, 2019 178.41 180.45 175.50 179.33 9,794,644 +1.24(+0.70%)
Apr 26, 2019 180.71 180.89 173.30 178.09 21,724,700 -8.82(-4.72%)
Apr 25, 2019 189.55 190.45 183.70 186.91 12,458,022 -4.26(-2.23%)
Apr 24, 2019 191.09 192.81 188.64 191.17 7,946,236 +0.50(+0.26%)
Apr 23, 2019 189.00 191.93 188.61 190.67 8,663,849 +2.20(+1.17%)
Apr 22, 2019 185.35 189.10 184.08 188.47 6,993,017 +2.17(+1.16%)
Apr 18, 2019 187.56 188.93 185.18 186.30 9,524,700 -0.99(-0.53%)
Apr 17, 2019 189.62 190.46 186.39 187.29 7,906,671 -0.92(-0.49%)
Apr 16, 2019 186.28 188.97 184.96 188.21 9,869,866 +3.51(+1.90%)
Apr 15, 2019 189.50 189.90 183.10 184.70 10,996,782 -5.31(-2.79%)
Apr 12, 2019 193.10 193.26 189.66 190.01 11,792,600 -1.53(-0.80%)
Apr 11, 2019 192.20 193.47 189.55 191.54 9,357,107 -0.56(-0.29%)
Apr 10, 2019 189.23 193.14 189.05 192.10 11,109,462 +2.84(+1.50%)
Apr 09, 2019 190.44 190.89 187.56 189.26 10,994,376 -2.39(-1.25%)
Apr 08, 2019 189.72 192.80 188.75 191.65 10,598,377 +0.70(+0.37%)
Apr 05, 2019 190.00 191.65 188.53 190.95 12,043,600 +2.69(+1.43%)
Apr 04, 2019 188.00 189.97 185.73 188.26 11,432,756 -0.36(-0.19%)
Apr 03, 2019 185.00 191.00 184.80 188.62 19,715,674 +5.62(+3.07%)
Apr 02, 2019 183.25 184.79 181.52 183.00 11,012,249 +0.72(+0.39%)
Apr 01, 2019 183.26 183.50 180.37 182.28 12,153,548 +2.72(+1.51%)
Mar 29, 2019 179.94 180.54 177.91 179.56 11,422,300 +1.99(+1.12%)
Mar 28, 2019 177.55 179.90 175.11 177.57 11,992,300 +1.07(+0.61%)
Mar 27, 2019 177.90 179.77 173.70 176.50 11,850,568 -0.37(-0.21%)
Mar 26, 2019 179.49 181.75 174.60 176.87 17,567,235 +3.09(+1.78%)
Mar 25, 2019 175.86 178.45 171.11 173.78 13,121,932 -3.72(-2.10%)
Mar 22, 2019 182.84 184.80 176.94 177.50 18,691,000 -6.44(-3.50%)
Mar 21, 2019 175.33 185.00 175.13 183.94 20,585,130 +9.54(+5.47%)
Mar 20, 2019 176.88 179.03 173.00 174.40 17,957,150 -1.31(-0.75%)
Mar 19, 2019 172.76 177.50 172.08 175.71 21,348,729 +6.76(+4.00%)
Mar 18, 2019 171.08 173.25 167.86 168.95 12,104,823 -0.86(-0.51%)
Mar 15, 2019 167.30 171.53 167.16 169.81 16,536,400 +4.25(+2.57%)
Mar 14, 2019 168.99 169.47 165.25 165.56 12,980,903 -3.06(-1.81%)
Mar 13, 2019 164.03 169.80 163.73 168.62 19,213,334 +6.10(+3.75%)
Mar 12, 2019 162.26 164.39 159.19 162.52 14,476,020 +1.38(+0.86%)
Mar 11, 2019 151.59 162.06 149.69 161.14 21,471,411 +10.50(+6.97%)
Mar 08, 2019 145.66 151.07 144.80 150.64 10,560,300 +1.38(+0.92%)
Mar 07, 2019 151.10 151.49 147.40 149.26 11,247,182 -2.79(-1.83%)
Mar 06, 2019 156.16 156.50 151.94 152.05 10,070,450 -4.47(-2.86%)
Mar 05, 2019 156.15 158.06 153.96 156.52 9,065,290 -0.26(-0.17%)
Mar 04, 2019 158.00 158.92 154.50 156.78 10,232,482 +0.33(+0.21%)
Mar 01, 2019 156.27 158.15 153.92 156.45 8,929,600 +2.19(+1.42%)
Feb 28, 2019 155.00 155.90 153.36 154.26 8,117,223 -1.15(-0.74%)
Feb 27, 2019 156.52 157.59 153.11 155.41 12,495,630 -1.69(-1.08%)
Feb 26, 2019 158.50 160.76 155.75 157.10 12,204,731 -1.59(-1.00%)
Feb 25, 2019 162.56 165.28 158.34 158.69 16,378,228 -0.50(-0.31%)
Feb 22, 2019 157.86 159.95 157.31 159.19 10,043,500 +3.42(+2.20%)
Feb 21, 2019 159.06 160.05 155.18 155.77 10,933,247 -2.78(-1.75%)
Feb 20, 2019 157.82 161.26 157.37 158.55 13,232,942 +1.91(+1.22%)
Feb 19, 2019 156.91 159.89 156.14 156.64 13,783,969 -0.70(-0.44%)
Feb 15, 2019 162.95 163.87 156.42 157.34 37,918,700 +2.81(+1.82%)
Feb 14, 2019 152.84 155.66 151.10 154.53 20,056,653 +1.65(+1.08%)
Feb 13, 2019 152.36 155.83 151.81 152.88 15,085,898 +1.71(+1.13%)
Feb 12, 2019 148.00 151.80 147.42 151.17 14,729,074 +4.72(+3.22%)
Feb 11, 2019 146.39 148.58 144.50 146.45 12,333,692 -1.72(-1.16%)
Feb 08, 2019 144.71 148.60 144.13 148.17 11,540,100 +0.75(+0.51%)
Feb 07, 2019 151.13 151.22 145.69 147.42 15,910,359 -5.58(-3.65%)
Feb 06, 2019 151.29 155.60 151.07 153.00 17,548,107 +3.05(+2.03%)
Feb 05, 2019 149.66 151.43 148.30 149.95 13,540,476 +0.77(+0.52%)
Feb 04, 2019 145.37 150.68 144.48 149.18 13,188,581 +4.45(+3.07%)
Feb 01, 2019 144.50 146.79 142.58 144.73 15,626,100 +0.98(+0.68%)
Jan 31, 2019 137.26 145.19 136.38 143.75 21,023,570 +6.36(+4.63%)
Jan 30, 2019 134.67 137.97 131.46 137.39 24,329,379 +5.79(+4.40%)
Jan 29, 2019 136.15 138.10 131.01 131.60 28,352,966 -6.41(-4.64%)
Jan 28, 2019 136.55 141.64 131.00 138.01 62,743,362 -22.14(-13.82%)
Jan 25, 2019 155.44 160.88 151.30 160.15 28,880,500 +2.31(+1.46%)
Jan 24, 2019 152.70 158.55 152.51 157.84 17,690,684 +8.55(+5.73%)
Jan 23, 2019 151.00 154.58 148.03 149.29 14,711,694 +0.52(+0.35%)
Jan 22, 2019 155.71 156.18 147.55 148.77 16,522,751 -8.16(-5.20%)
Jan 18, 2019 153.73 157.98 151.65 156.93 16,283,400 +5.21(+3.43%)
Jan 17, 2019 147.51 153.33 146.41 151.72 12,309,221 +2.88(+1.93%)
Jan 16, 2019 150.97 152.30 148.62 148.84 11,733,901 -1.03(-0.69%)
Jan 15, 2019 151.76 153.35 149.13 149.87 15,408,243 -0.57(-0.38%)
Jan 14, 2019 146.72 151.46 145.77 150.44 18,237,761 +1.61(+1.08%)
Jan 11, 2019 144.33 149.75 143.21 148.83 21,869,000 +3.60(+2.48%)
Jan 10, 2019 141.80 145.58 139.36 145.23 13,062,832 +2.65(+1.86%)
Jan 09, 2019 141.90 144.49 139.86 142.58 15,395,660 +2.75(+1.97%)
Jan 08, 2019 146.69 146.78 136.90 139.83 19,588,851 -3.57(-2.49%)
Jan 07, 2019 138.50 144.89 136.43 143.40 17,686,150 +7.21(+5.29%)
Jan 04, 2019 130.94 137.73 129.70 136.19 14,640,400 +8.20(+6.41%)
Jan 03, 2019 133.79 135.16 127.69 127.99 17,610,055 -8.23(-6.04%)
Jan 02, 2019 130.64 138.48 130.05 136.22 12,668,190 +2.72(+2.04%)
Dec 31, 2018 135.40 136.71 132.26 133.50 11,628,500 -0.15(-0.11%)
Dec 28, 2018 132.00 137.39 130.31 133.65 15,712,300 +2.48(+1.89%)
Dec 27, 2018 130.99 132.38 125.18 131.17 15,913,185 -1.93(-1.45%)
Dec 26, 2018 128.94 133.14 124.46 133.10 17,353,042 +6.02(+4.74%)
Dec 24, 2018 126.49 129.98 124.50 127.08 11,595,900 -2.49(-1.92%)
Dec 21, 2018 136.17 137.50 128.46 129.57 21,593,500 -5.53(-4.09%)
Dec 20, 2018 138.17 141.80 132.69 135.10 18,720,323 -3.41(-2.46%)
Dec 19, 2018 145.58 147.74 136.43 138.51 18,613,905 -8.43(-5.74%)
Dec 18, 2018 145.35 150.33 144.25 146.94 14,087,798 +3.36(+2.34%)
Dec 17, 2018 145.24 148.15 141.24 143.58 16,559,761 -2.87(-1.96%)
Dec 14, 2018 147.21 150.59 145.50 146.45 11,795,500 -2.44(-1.64%)
Dec 13, 2018 150.79 153.38 147.44 148.89 11,774,987 -0.01(-0.01%)
Dec 12, 2018 148.42 152.78 144.82 148.90 16,341,048 +0.71(+0.48%)
Dec 11, 2018 155.56 155.89 145.00 148.19 16,772,308 -3.67(-2.42%)
Dec 10, 2018 145.80 152.86 145.65 151.86 15,715,311 +4.25(+2.88%)
Dec 07, 2018 158.46 158.87 145.62 147.61 17,041,900 -10.68(-6.75%)
Dec 06, 2018 151.44 158.49 150.81 158.29 17,271,909 +1.18(+0.75%)
Dec 04, 2018 168.24 168.44 156.50 157.11 20,302,700 -12.93(-7.60%)
Dec 03, 2018 172.60 174.68 167.34 170.04 22,246,288 +6.61(+4.04%)
Nov 30, 2018 157.75 163.86 155.72 163.43 18,239,100 +6.07(+3.86%)
Nov 29, 2018 160.00 161.50 156.14 157.36 13,617,635 -2.71(-1.69%)
Nov 28, 2018 158.48 160.28 153.13 160.07 20,085,225 +6.34(+4.12%)
Nov 27, 2018 152.00 157.01 150.55 153.73 18,420,879 +0.68(+0.44%)
Nov 26, 2018 149.89 153.47 146.56 153.05 20,332,420 +8.05(+5.55%)
Nov 23, 2018 143.31 149.59 142.79 145.00 10,299,200 +0.29(+0.20%)
Nov 21, 2018 144.71 144.71 144.71 0 -4.37(-2.93%)
Nov 20, 2018 134.06 154.26 133.31 149.08 42,249,328 +4.38(+3.03%)
Nov 19, 2018 161.79 161.82 144.63 144.70 42,357,493 -19.73(-12.00%)
Nov 16, 2018 163.32 170.66 161.61 164.43 49,087,900 -37.96(-18.76%)
Nov 15, 2018 196.95 205.30 195.50 202.39 19,962,681 +5.20(+2.64%)
Nov 14, 2018 206.30 206.88 192.83 197.19 13,128,009 -2.12(-1.06%)
Nov 13, 2018 193.49 204.21 193.24 199.31 16,062,917 +9.77(+5.15%)
Nov 12, 2018 201.98 202.87 188.66 189.54 15,394,444 -16.13(-7.84%)
Nov 09, 2018 202.40 209.32 201.04 205.67 10,331,000 -0.32(-0.16%)
Nov 08, 2018 211.40 211.43 203.83 205.99 12,765,102 -7.80(-3.65%)
Nov 07, 2018 213.75 217.41 211.18 213.79 12,077,397 +2.73(+1.29%)
Nov 06, 2018 211.45 214.85 209.56 211.06 7,465,712 -0.71(-0.34%)
Nov 05, 2018 214.39 215.33 205.28 211.77 9,475,387 -3.15(-1.47%)
Nov 02, 2018 217.73 222.00 210.21 214.92 11,324,000 -3.19(-1.46%)
Nov 01, 2018 212.30 218.49 207.19 218.11 14,147,708 +7.28(+3.45%)
Oct 31, 2018 209.65 212.59 204.01 210.83 18,637,102 +7.83(+3.86%)
Oct 30, 2018 186.55 203.40 185.62 203.00 20,163,455 +17.38(+9.36%)
Oct 29, 2018 203.99 204.13 176.01 185.62 18,941,050 -12.67(-6.39%)
Oct 26, 2018 198.31 204.84 193.12 198.29 16,619,600 -9.55(-4.59%)
Oct 25, 2018 195.47 209.75 193.68 207.84 23,779,254 +8.43(+4.23%)
Oct 24, 2018 219.51 221.39 198.85 199.41 22,073,483 -21.65(-9.79%)
Oct 23, 2018 220.43 224.19 216.71 221.06 15,638,845 -10.16(-4.39%)
Oct 22, 2018 231.28 235.32 227.07 231.22 9,218,513 +2.05(+0.89%)
Oct 19, 2018 241.76 242.55 227.70 229.17 15,340,200 -10.36(-4.33%)
Oct 18, 2018 245.86 247.41 237.09 239.53 13,096,178 -3.53(-1.45%)
Oct 17, 2018 248.34 249.88 241.08 243.06 8,237,282 -2.77(-1.13%)
Oct 16, 2018 239.93 246.28 237.94 245.83 10,200,275 +10.45(+4.44%)
Oct 15, 2018 246.00 246.00 235.34 235.38 11,235,816 -11.16(-4.53%)
Oct 12, 2018 245.51 249.54 239.65 246.54 15,205,900 +11.41(+4.85%)
Oct 11, 2018 242.17 247.56 234.26 235.13 18,115,308 -10.56(-4.30%)
Oct 10, 2018 261.26 263.11 245.60 245.69 17,101,711 -19.85(-7.48%)
Oct 09, 2018 264.94 268.76 262.80 265.54 6,835,546 -0.23(-0.09%)
Oct 08, 2018 266.50 271.16 260.08 265.77 10,212,899 -4.09(-1.52%)
Oct 05, 2018 278.29 280.80 267.54 269.86 10,665,800 -9.43(-3.38%)
Oct 04, 2018 285.27 286.25 276.18 279.29 9,777,609 -7.44(-2.59%)
Oct 03, 2018 289.32 289.62 282.53 286.73 8,012,594 +0.25(+0.09%)
Oct 02, 2018 288.25 292.76 285.58 286.48 9,593,427 -2.88(-1.00%)
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.