NVIDIA Corp (NQ: NVDA )

529.39 USD +11.08 (+2.14%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 514.00 517.46 492.00 501.36 10,434,900 -19.60(-3.76%)
Oct 29, 2020 513.54 527.71 510.00 520.96 7,996,718 +15.88(+3.14%)
Oct 28, 2020 527.92 530.40 504.36 505.08 9,403,406 -30.79(-5.75%)
Oct 27, 2020 532.24 537.68 527.66 535.87 6,256,435 +10.22(+1.94%)
Oct 26, 2020 537.08 547.71 521.54 525.65 8,418,175 -17.96(-3.30%)
Oct 23, 2020 538.00 543.73 531.65 543.61 5,837,100 +9.17(+1.72%)
Oct 22, 2020 540.90 544.47 529.27 534.44 7,257,633 -6.55(-1.21%)
Oct 21, 2020 545.00 551.66 539.10 540.99 5,478,346 -4.83(-0.88%)
Oct 20, 2020 543.34 551.99 540.28 545.82 5,724,546 +5.91(+1.09%)
Oct 19, 2020 556.11 559.34 536.27 539.91 7,447,119 -12.55(-2.27%)
Oct 16, 2020 561.47 564.86 551.70 552.46 6,065,900 -6.34(-1.13%)
Oct 15, 2020 552.43 560.23 550.71 558.80 6,669,659 -5.01(-0.89%)
Oct 14, 2020 571.62 573.71 558.40 563.81 6,910,128 -6.12(-1.07%)
Oct 13, 2020 571.86 573.94 560.74 569.93 8,609,399 +0.89(+0.16%)
Oct 12, 2020 559.58 573.88 556.50 569.04 10,857,332 +18.53(+3.37%)
Oct 09, 2020 550.68 552.97 546.43 550.51 8,672,200 -3.04(-0.55%)
Oct 08, 2020 563.00 563.38 550.32 553.55 9,458,015 -5.01(-0.90%)
Oct 07, 2020 559.99 564.77 554.54 558.56 10,441,307 +9.10(+1.66%)
Oct 06, 2020 553.20 565.68 546.60 549.46 19,593,034 +3.76(+0.69%)
Oct 05, 2020 529.44 545.77 528.91 545.70 11,977,202 +23.21(+4.44%)
Oct 02, 2020 529.00 540.78 522.04 522.49 13,812,300 -22.09(-4.06%)
Oct 01, 2020 550.32 550.51 538.43 544.58 13,117,754 +3.36(+0.62%)
Sep 30, 2020 526.30 544.90 526.01 541.22 17,219,275 +12.19(+2.30%)
Sep 29, 2020 517.50 537.71 517.33 529.03 15,551,003 +7.63(+1.46%)
Sep 28, 2020 521.61 522.07 510.00 521.40 14,330,582 +6.45(+1.25%)
Sep 25, 2020 497.90 515.34 489.83 514.95 14,700,400 +21.03(+4.26%)
Sep 24, 2020 482.89 502.78 480.56 493.92 18,262,712 +8.97(+1.85%)
Sep 23, 2020 503.02 509.08 483.17 484.95 16,150,359 -20.56(-4.07%)
Sep 22, 2020 503.00 505.92 486.22 505.51 16,140,914 +4.82(+0.96%)
Sep 21, 2020 477.00 500.90 476.18 500.69 18,011,736 +13.12(+2.69%)
Sep 18, 2020 503.75 505.30 479.55 487.57 17,461,500 -10.97(-2.20%)
Sep 17, 2020 485.29 503.59 481.39 498.54 19,798,583 -2.04(-0.41%)
Sep 16, 2020 518.29 523.71 500.55 500.58 13,927,319 -19.06(-3.67%)
Sep 15, 2020 531.20 531.95 513.11 519.64 18,160,402 +4.75(+0.92%)
Sep 14, 2020 523.24 532.60 505.25 514.89 30,021,887 +28.31(+5.82%)
Sep 11, 2020 499.42 506.10 475.83 486.58 15,923,100 -5.89(-1.20%)
Sep 10, 2020 519.57 522.61 486.68 492.47 17,447,136 -16.13(-3.17%)
Sep 09, 2020 496.00 512.37 489.27 508.60 18,384,955 +32.08(+6.73%)
Sep 08, 2020 469.38 502.00 468.17 476.52 19,875,006 -28.38(-5.62%)
Sep 04, 2020 511.35 527.00 468.19 504.90 36,592,000 -15.72(-3.02%)
Sep 03, 2020 553.15 555.38 515.15 520.62 23,551,764 -53.24(-9.28%)
Sep 02, 2020 588.15 589.07 556.00 573.86 21,837,281 +21.02(+3.80%)
Sep 01, 2020 539.20 559.75 537.46 552.84 12,791,875 +17.86(+3.34%)
Aug 31, 2020 527.31 543.00 521.51 534.98 12,504,148 +9.07(+1.72%)
Aug 28, 2020 507.00 525.92 505.70 525.91 13,428,900 +20.78(+4.11%)
Aug 27, 2020 511.26 514.00 502.66 505.13 7,933,363 -5.79(-1.13%)
Aug 26, 2020 511.97 514.74 507.11 510.92 8,021,476 +0.92(+0.18%)
Aug 25, 2020 505.23 510.45 502.95 510.00 7,218,766 +1.19(+0.23%)
Aug 24, 2020 515.35 516.50 500.30 508.81 12,257,534 +1.47(+0.29%)
Aug 21, 2020 488.07 512.35 487.81 507.34 24,996,700 +21.54(+4.43%)
Aug 20, 2020 479.00 495.00 475.15 485.80 23,011,134 +0.26(+0.05%)
Aug 19, 2020 491.86 492.60 483.92 485.54 15,452,372 -4.89(-1.00%)
Aug 18, 2020 498.00 499.84 483.45 490.43 12,564,220 -3.05(-0.62%)
Aug 17, 2020 474.05 496.39 472.69 493.48 15,513,794 +30.92(+6.68%)
Aug 14, 2020 461.20 468.19 457.62 462.56 9,160,900 +4.84(+1.06%)
Aug 13, 2020 461.84 468.87 454.23 457.72 9,347,224 +0.11(+0.02%)
Aug 12, 2020 439.63 458.68 438.33 457.61 11,615,246 +23.61(+5.44%)
Aug 11, 2020 442.95 445.47 431.83 434.00 8,855,627 -12.60(-2.82%)
Aug 10, 2020 453.37 456.33 434.26 446.60 10,688,516 -1.38(-0.31%)
Aug 07, 2020 452.50 460.19 441.50 447.98 8,562,800 -5.44(-1.20%)
Aug 06, 2020 453.99 454.32 447.15 453.42 6,102,930 +1.95(+0.43%)
Aug 05, 2020 449.76 454.87 446.65 451.47 6,251,684 +2.36(+0.53%)
Aug 04, 2020 442.00 449.11 436.24 449.11 7,752,921 +8.70(+1.98%)
Aug 03, 2020 429.30 443.95 428.61 440.41 10,321,696 +15.82(+3.73%)
Jul 31, 2020 422.53 430.66 417.32 424.59 9,657,100 +0.03(+0.01%)
Jul 30, 2020 415.00 424.92 411.81 424.56 7,708,488 +5.94(+1.42%)
Jul 29, 2020 415.63 420.65 413.88 418.62 7,105,700 +10.00(+2.45%)
Jul 28, 2020 414.97 415.28 408.37 408.62 6,781,531 -8.24(-1.98%)
Jul 27, 2020 409.29 417.67 408.71 416.86 7,297,751 +9.08(+2.23%)
Jul 24, 2020 395.00 414.59 391.08 407.78 11,832,300 +2.59(+0.64%)
Jul 23, 2020 418.00 421.88 401.25 405.19 10,280,407 -12.36(-2.96%)
Jul 22, 2020 414.70 424.10 411.66 417.55 9,173,245 +4.41(+1.07%)
Jul 21, 2020 420.52 422.40 411.47 413.14 6,935,428 -7.29(-1.73%)
Jul 20, 2020 410.97 421.25 406.27 420.43 7,115,315 +12.37(+3.03%)
Jul 17, 2020 409.02 409.94 403.51 408.06 6,657,100 +2.67(+0.66%)
Jul 16, 2020 400.60 408.27 395.82 405.39 8,619,727 -3.70(-0.90%)
Jul 15, 2020 416.57 417.32 402.23 409.09 10,091,685 -5.99(-1.44%)
Jul 14, 2020 403.00 416.11 391.42 415.08 13,550,536 +12.99(+3.23%)
Jul 13, 2020 423.80 431.69 401.00 402.09 11,411,037 -17.08(-4.07%)
Jul 10, 2020 423.55 426.21 415.15 419.17 12,441,800 -1.19(-0.28%)
Jul 09, 2020 415.21 422.80 409.34 420.36 12,352,831 +10.26(+2.50%)
Jul 08, 2020 399.75 410.10 398.62 410.10 9,127,761 +14.70(+3.72%)
Jul 07, 2020 397.85 402.80 394.03 395.40 8,935,292 +1.94(+0.49%)
Jul 06, 2020 389.67 396.35 388.50 393.46 7,891,038 +8.97(+2.33%)
Jul 02, 2020 385.56 389.50 383.13 384.49 9,101,300 +3.29(+0.86%)
Jul 01, 2020 380.83 383.03 376.52 381.20 8,163,421 +1.29(+0.34%)
Jun 30, 2020 372.56 381.05 370.66 379.91 9,189,745 +11.91(+3.24%)
Jun 29, 2020 366.79 368.18 356.00 368.00 8,549,083 +1.80(+0.49%)
Jun 26, 2020 379.60 380.00 365.00 366.20 14,802,100 -13.40(-3.53%)
Jun 25, 2020 374.23 380.20 367.29 379.60 9,390,454 +10.18(+2.76%)
Jun 24, 2020 379.05 382.26 365.78 369.42 11,224,438 -8.58(-2.27%)
Jun 23, 2020 382.04 385.70 376.30 378.00 9,368,282 -3.07(-0.81%)
Jun 22, 2020 372.00 381.25 370.93 381.07 9,952,752 +10.62(+2.87%)
Jun 19, 2020 369.70 377.80 369.09 370.45 13,104,000 +1.73(+0.47%)
Jun 18, 2020 369.08 371.30 364.58 368.72 6,347,623 -0.72(-0.19%)
Jun 17, 2020 365.74 371.96 362.81 369.44 10,198,758 +6.70(+1.85%)
Jun 16, 2020 369.00 370.67 353.55 362.74 13,383,778 -4.21(-1.15%)
Jun 15, 2020 352.61 367.29 349.75 366.95 9,981,348 +9.65(+2.70%)
Jun 12, 2020 366.50 367.49 348.13 357.30 14,272,700 +5.45(+1.55%)
Jun 11, 2020 365.99 370.45 351.44 351.85 14,565,295 -22.82(-6.09%)
Jun 10, 2020 366.71 380.00 366.14 374.67 15,786,821 +12.83(+3.55%)
Jun 09, 2020 352.00 364.39 350.05 361.84 11,701,301 +9.64(+2.74%)
Jun 08, 2020 355.09 355.58 347.43 352.20 9,685,826 -4.60(-1.29%)
Jun 05, 2020 351.78 359.88 348.32 356.80 12,043,600 +6.14(+1.75%)
Jun 04, 2020 349.12 357.73 347.10 350.66 10,603,325 -0.12(-0.03%)
Jun 03, 2020 352.89 354.65 348.00 350.78 9,125,782 -2.23(-0.63%)
Jun 02, 2020 351.85 353.49 346.32 353.01 9,776,968 +0.76(+0.22%)
Jun 01, 2020 353.33 353.63 347.58 352.25 9,753,400 -2.77(-0.78%)
May 29, 2020 342.18 355.02 339.40 355.02 18,647,900 +15.54(+4.58%)
May 28, 2020 336.49 350.42 335.17 339.48 18,389,327 -1.53(-0.45%)
May 27, 2020 345.00 345.31 319.87 341.01 29,379,974 -7.70(-2.21%)
May 26, 2020 366.27 367.27 346.88 348.71 19,259,732 -12.34(-3.42%)
May 22, 2020 353.01 363.72 348.53 361.05 25,969,100 +13.04(+3.75%)
May 21, 2020 362.06 362.10 348.01 348.01 18,958,994 -10.79(-3.01%)
May 20, 2020 359.64 361.72 355.55 358.80 14,652,042 +6.58(+1.87%)
May 19, 2020 351.61 363.50 350.51 352.22 17,898,567 +2.21(+0.63%)
May 18, 2020 350.42 356.66 347.22 350.01 19,398,279 +10.38(+3.06%)
May 15, 2020 315.59 340.02 314.96 339.63 24,691,500 +18.41(+5.73%)
May 14, 2020 313.67 321.44 307.50 321.22 15,042,910 +10.02(+3.22%)
May 13, 2020 316.70 323.14 303.79 311.20 15,628,838 -0.90(-0.29%)
May 12, 2020 324.94 326.90 311.71 312.10 12,310,436 -10.52(-3.26%)
May 11, 2020 312.30 324.50 311.15 322.62 11,713,645 +10.12(+3.24%)
May 08, 2020 307.75 312.75 306.39 312.50 8,497,600 +7.63(+2.50%)
May 07, 2020 303.38 307.41 301.32 304.87 9,330,326 +7.08(+2.38%)
May 06, 2020 296.93 302.00 295.41 297.79 8,083,515 +4.05(+1.38%)
May 05, 2020 295.47 300.27 291.29 293.74 9,216,045 +2.45(+0.84%)
May 04, 2020 280.88 291.84 280.88 291.29 7,933,512 +8.51(+3.01%)
May 01, 2020 284.35 288.90 280.84 282.78 8,552,400 -9.50(-3.25%)
Apr 30, 2020 296.29 298.46 291.72 292.28 9,390,598 -6.18(-2.07%)
Apr 29, 2020 296.77 300.58 293.75 298.46 9,468,237 +7.10(+2.44%)
Apr 28, 2020 303.00 304.20 291.14 291.36 11,062,697 -5.72(-1.93%)
Apr 27, 2020 294.99 303.50 294.00 297.08 11,975,021 +7.49(+2.59%)
Apr 24, 2020 283.60 289.67 280.60 289.59 8,816,100 +5.58(+1.96%)
Apr 23, 2020 287.84 293.14 283.00 284.01 10,589,073 -2.14(-0.75%)
Apr 22, 2020 277.23 287.87 275.40 286.15 12,101,004 +16.64(+6.17%)
Apr 21, 2020 282.31 284.77 267.11 269.51 18,366,782 -17.54(-6.11%)
Apr 20, 2020 287.24 293.50 285.27 287.05 11,222,065 -5.27(-1.80%)
Apr 17, 2020 298.00 298.86 286.94 292.32 13,478,000 -6.97(-2.33%)
Apr 16, 2020 287.08 299.29 286.55 299.29 18,609,525 +18.45(+6.57%)
Apr 15, 2020 277.20 284.17 275.38 280.84 9,149,488 -3.11(-1.10%)
Apr 14, 2020 275.00 285.32 273.89 283.95 13,254,622 +14.10(+5.23%)
Apr 13, 2020 260.55 270.20 257.00 269.85 9,949,800 +6.90(+2.62%)
Apr 09, 2020 272.00 272.92 260.42 262.95 13,156,100 -4.00(-1.50%)
Apr 08, 2020 263.41 267.95 260.60 266.95 13,538,992 +7.92(+3.06%)
Apr 07, 2020 277.00 278.25 257.30 259.03 19,591,374 -9.37(-3.49%)
Apr 06, 2020 255.24 269.88 252.93 268.40 18,159,161 +24.49(+10.04%)
Apr 03, 2020 253.96 255.63 238.39 243.91 16,580,300 -11.56(-4.52%)
Apr 02, 2020 244.24 256.00 242.31 255.47 16,872,802 +12.40(+5.10%)
Apr 01, 2020 255.65 261.53 241.28 243.07 16,411,306 -20.53(-7.79%)
Mar 31, 2020 267.20 275.40 257.75 263.60 23,733,151 -1.99(-0.75%)
Mar 30, 2020 255.36 265.96 253.59 265.59 15,037,691 +12.86(+5.09%)
Mar 27, 2020 250.00 263.12 248.68 252.73 15,970,700 -4.51(-1.75%)
Mar 26, 2020 253.94 262.22 250.00 257.24 17,422,612 +11.62(+4.73%)
Mar 25, 2020 253.80 261.82 243.66 245.62 19,817,216 -3.56(-1.43%)
Mar 24, 2020 229.00 252.66 228.05 249.18 27,513,322 +36.49(+17.16%)
Mar 23, 2020 205.71 216.48 198.52 212.69 16,080,983 +6.94(+3.37%)
Mar 20, 2020 219.00 230.32 205.13 205.75 20,115,800 -7.22(-3.39%)
Mar 19, 2020 201.96 216.73 193.39 212.97 19,117,281 +10.15(+5.00%)
Mar 18, 2020 200.10 209.94 180.68 202.82 21,796,578 -14.45(-6.65%)
Mar 17, 2020 200.91 220.86 191.00 217.27 20,820,067 +8.24(+3.94%)
Mar 16, 2020 212.41 226.10 194.00 209.03 18,152,484 -31.81(-13.21%)
Mar 13, 2020 230.50 241.02 219.61 240.84 15,870,900 +24.53(+11.34%)
Mar 12, 2020 225.46 236.12 215.80 216.31 20,387,938 -30.16(-12.24%)
Mar 11, 2020 255.46 256.60 242.57 246.47 12,532,989 -14.61(-5.60%)
Mar 10, 2020 256.54 261.08 245.99 261.08 14,492,455 +15.64(+6.37%)
Mar 09, 2020 239.90 259.40 238.18 245.44 15,293,351 -20.60(-7.74%)
Mar 06, 2020 266.08 268.39 258.00 266.04 12,885,300 -7.25(-2.65%)
Mar 05, 2020 276.50 283.20 271.50 273.29 13,466,466 -11.22(-3.94%)
Mar 04, 2020 270.20 284.89 267.20 284.51 14,905,316 +18.62(+7.00%)
Mar 03, 2020 278.67 281.07 262.46 265.89 16,273,756 -10.54(-3.81%)
Mar 02, 2020 276.90 277.59 261.00 276.43 22,233,793 +6.36(+2.35%)
Feb 28, 2020 242.44 272.46 241.79 270.07 28,366,800 +17.47(+6.92%)
Feb 27, 2020 254.90 267.00 248.89 252.60 22,591,099 -15.05(-5.62%)
Feb 26, 2020 262.06 275.45 262.00 267.65 18,693,183 +5.60(+2.14%)
Feb 25, 2020 276.30 278.79 257.96 262.05 26,332,002 -11.23(-4.11%)
Feb 24, 2020 270.19 281.87 268.00 273.28 21,318,904 -20.79(-7.07%)
Feb 21, 2020 304.19 305.20 290.66 294.07 19,232,300 -14.63(-4.74%)
Feb 20, 2020 312.77 316.32 296.35 308.70 20,218,137 -6.00(-1.91%)
Feb 19, 2020 301.49 315.41 301.49 314.70 17,298,675 +18.13(+6.11%)
Feb 18, 2020 285.64 297.31 284.86 296.57 15,507,305 +6.78(+2.34%)
Feb 14, 2020 287.26 294.97 286.00 289.79 26,048,000 +19.01(+7.02%)
Feb 13, 2020 270.21 273.48 269.11 270.78 12,876,214 -1.76(-0.65%)
Feb 12, 2020 270.01 272.80 268.45 272.54 9,290,709 +4.65(+1.74%)
Feb 11, 2020 267.32 272.50 264.83 267.89 15,930,384 +4.92(+1.87%)
Feb 10, 2020 252.50 263.00 252.30 262.97 13,217,603 +11.38(+4.52%)
Feb 07, 2020 252.64 253.53 250.57 251.59 4,743,800 -2.65(-1.04%)
Feb 06, 2020 252.14 254.25 248.88 254.24 5,446,836 +3.48(+1.39%)
Feb 05, 2020 251.99 252.40 247.41 250.76 5,200,869 +3.63(+1.47%)
Feb 04, 2020 246.03 247.90 244.02 247.13 6,778,315 +6.80(+2.83%)
Feb 03, 2020 235.70 241.11 235.45 240.33 6,389,194 +3.90(+1.65%)
Jan 31, 2020 243.97 244.45 234.75 236.43 9,260,400 -9.38(-3.82%)
Jan 30, 2020 241.61 246.35 239.40 245.81 7,254,133 +0.27(+0.11%)
Jan 29, 2020 247.39 248.84 243.94 245.54 6,470,723 -2.43(-0.98%)
Jan 28, 2020 242.85 249.27 240.71 247.97 7,756,256 +7.97(+3.32%)
Jan 27, 2020 238.24 242.25 232.23 240.00 11,745,694 -10.48(-4.18%)
Jan 24, 2020 257.50 259.50 248.30 250.48 9,337,800 -2.38(-0.94%)
Jan 23, 2020 251.72 253.20 248.15 252.86 6,094,874 +2.81(+1.12%)
Jan 22, 2020 249.76 253.59 249.00 250.05 5,974,871 +2.11(+0.85%)
Jan 21, 2020 247.80 249.29 246.57 247.94 5,447,063 -1.34(-0.54%)
Jan 17, 2020 249.70 250.00 247.37 249.28 6,344,700 +0.35(+0.14%)
Jan 16, 2020 247.72 249.17 246.77 248.93 7,097,289 +3.36(+1.37%)
Jan 15, 2020 247.79 248.69 244.53 245.57 6,572,238 -1.71(-0.69%)
Jan 14, 2020 250.26 251.28 246.75 247.28 8,977,226 -4.70(-1.87%)
Jan 13, 2020 247.66 252.99 246.75 251.98 7,996,026 +7.66(+3.14%)
Jan 10, 2020 247.33 248.55 243.75 244.32 7,911,500 +1.30(+0.53%)
Jan 09, 2020 243.85 245.93 240.85 243.02 6,377,836 +2.64(+1.10%)
Jan 08, 2020 239.76 242.04 238.15 240.38 6,927,794 +0.45(+0.19%)
Jan 07, 2020 238.20 241.77 236.39 239.93 7,872,719 +2.87(+1.21%)
Jan 06, 2020 232.32 237.27 231.27 237.06 6,565,823 +0.99(+0.42%)
Jan 03, 2020 235.10 237.83 234.10 236.07 5,144,300 -3.84(-1.60%)
Jan 02, 2020 238.75 239.91 236.72 239.91 5,938,377 +4.61(+1.96%)
Dec 31, 2019 230.90 235.68 230.13 235.30 5,780,200 +2.98(+1.28%)
Dec 30, 2019 235.99 236.20 231.06 232.32 6,451,476 -4.55(-1.92%)
Dec 27, 2019 239.80 240.34 235.81 236.87 6,370,200 -2.32(-0.97%)
Dec 26, 2019 238.76 240.32 238.00 239.19 4,571,260 +0.57(+0.24%)
Dec 24, 2019 238.20 239.31 236.82 238.62 3,471,500 -0.20(-0.08%)
Dec 23, 2019 240.52 241.81 238.39 238.82 8,876,578 -0.55(-0.23%)
Dec 20, 2019 238.13 240.39 237.35 239.37 15,084,600 +3.44(+1.46%)
Dec 19, 2019 230.90 236.00 230.70 235.93 11,134,245 +6.42(+2.80%)
Dec 18, 2019 229.69 231.94 229.35 229.51 8,589,459 +1.22(+0.53%)
Dec 17, 2019 225.90 229.20 225.52 228.29 8,029,928 +3.14(+1.39%)
Dec 16, 2019 225.90 228.06 224.77 225.15 8,024,372 +1.16(+0.52%)
Dec 13, 2019 224.19 228.98 221.82 223.99 11,374,100 -0.08(-0.04%)
Dec 12, 2019 216.18 224.80 215.82 224.07 10,110,018 +6.73(+3.10%)
Dec 11, 2019 214.40 217.56 214.30 217.34 5,845,178 +3.36(+1.57%)
Dec 10, 2019 213.38 216.06 211.26 213.98 6,409,688 +1.81(+0.85%)
Dec 09, 2019 211.25 214.37 210.90 212.17 5,296,971 +0.00(+0.00%)
Dec 06, 2019 211.52 213.49 211.12 212.17 5,810,400 +3.43(+1.64%)
Dec 05, 2019 210.30 210.93 207.51 208.74 4,622,112 -0.68(-0.32%)
Dec 04, 2019 211.02 211.92 208.27 209.42 6,835,585 +1.76(+0.85%)
Dec 03, 2019 201.87 207.82 200.37 207.66 11,839,481 -1.59(-0.76%)
Dec 02, 2019 216.46 217.00 208.64 209.25 9,302,553 -7.49(-3.46%)
Nov 29, 2019 217.00 218.14 215.78 216.74 3,538,900 -1.50(-0.69%)
Nov 27, 2019 218.67 220.05 217.18 218.24 5,410,700 +0.78(+0.36%)
Nov 26, 2019 220.50 220.69 216.74 217.46 9,631,328 -3.75(-1.70%)
Nov 25, 2019 216.04 221.41 215.52 221.21 12,662,339 +10.32(+4.89%)
Nov 22, 2019 211.09 212.96 209.94 210.89 5,602,400 +0.71(+0.34%)
Nov 21, 2019 211.00 213.24 209.31 210.18 7,201,060 -1.00(-0.47%)
Nov 20, 2019 207.07 214.55 206.56 211.18 11,814,684 +3.19(+1.53%)
Nov 19, 2019 211.03 211.98 205.65 207.99 10,363,473 -4.29(-2.02%)
Nov 18, 2019 203.89 213.35 203.77 212.28 14,364,774 +8.09(+3.96%)
Nov 15, 2019 209.70 211.78 200.64 204.19 26,355,400 -5.60(-2.67%)
Nov 14, 2019 208.93 209.88 206.52 209.79 12,959,535 +1.22(+0.58%)
Nov 13, 2019 208.35 209.46 205.90 208.57 7,541,554 -1.04(-0.50%)
Nov 12, 2019 209.72 211.86 208.31 209.61 7,087,586 +1.43(+0.69%)
Nov 11, 2019 207.75 209.11 204.28 208.18 6,086,401 +0.40(+0.19%)
Nov 08, 2019 207.66 209.05 206.15 207.78 4,735,100 -0.56(-0.27%)
Nov 07, 2019 211.11 211.70 206.54 208.34 6,997,034 +0.71(+0.34%)
Nov 06, 2019 208.64 209.67 204.11 207.63 6,719,912 -1.98(-0.94%)
Nov 05, 2019 210.49 211.54 207.68 209.61 7,516,323 -0.89(-0.42%)
Nov 04, 2019 205.85 211.00 204.92 210.50 9,387,831 +7.91(+3.90%)
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.