NVIDIA Corp (NQ: NVDA )

227.26 USD +0.34 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.12(+0.05%)
Jan 29, 2020 247.39 248.84 243.94 245.69 6,470,723 -2.28(-0.92%)
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 11,745,678 -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 7,996,027 +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 +2.89(+1.22%)
Jan 06, 2020 232.32 237.27 231.27 237.04 6,565,823 +0.97(+0.41%)
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 8,877,178 -0.55(-0.23%)
Dec 20, 2019 238.13 240.39 237.35 239.37 15,084,600 +3.91(+1.66%)
Dec 19, 2019 230.90 236.00 230.70 235.46 11,133,970 +5.95(+2.59%)
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 10,109,903 +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 10,363,773 -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 12,959,515 +1.22(+0.58%)
Nov 13, 2019 208.35 209.46 205.90 208.57 7,528,662 -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%)
Nov 01, 2019 199.60 203.89 198.59 202.59 7,090,900 +1.57(+0.78%)
Oct 31, 2019 202.16 203.00 197.81 201.02 5,240,075 -1.98(-0.98%)
Oct 30, 2019 204.00 204.23 200.26 203.00 5,145,000 +0.08(+0.04%)
Oct 29, 2019 206.23 206.49 202.14 202.92 5,272,255 -3.87(-1.87%)
Oct 28, 2019 206.30 208.90 205.12 206.79 8,262,655 +2.25(+1.10%)
Oct 25, 2019 200.10 205.38 199.79 204.54 10,577,200 +7.68(+3.90%)
Oct 24, 2019 196.75 198.21 195.38 196.86 5,970,279 +1.77(+0.91%)
Oct 23, 2019 192.06 195.66 191.03 195.09 7,135,585 -0.52(-0.27%)
Oct 22, 2019 198.30 202.53 195.30 195.61 8,427,173 -0.40(-0.20%)
Oct 21, 2019 192.96 196.55 192.20 196.01 6,668,305 +5.52(+2.90%)
Oct 18, 2019 194.31 195.62 187.50 190.49 7,690,600 -3.80(-1.96%)
Oct 17, 2019 196.00 197.81 192.10 194.29 6,603,548 +0.08(+0.04%)
Oct 16, 2019 195.00 199.22 193.75 194.21 10,814,088 -2.16(-1.10%)
Oct 15, 2019 190.16 199.29 189.60 196.37 16,690,124 +9.84(+5.28%)
Oct 14, 2019 185.64 187.37 184.38 186.53 5,254,708 +0.54(+0.29%)
Oct 11, 2019 186.41 189.34 185.65 185.99 11,271,600 +2.96(+1.62%)
Oct 10, 2019 180.62 185.08 180.41 183.03 8,183,644 +2.32(+1.28%)
Oct 09, 2019 180.32 182.70 179.16 180.71 7,675,128 +3.48(+1.96%)
Oct 08, 2019 180.64 180.64 176.50 177.23 11,223,422 -7.10(-3.85%)
Oct 07, 2019 184.58 188.34 184.23 184.33 12,201,958 +2.36(+1.30%)
Oct 04, 2019 181.40 183.15 178.78 181.97 6,699,000 +0.66(+0.36%)
Oct 03, 2019 173.22 181.56 172.00 181.31 11,564,517 +8.27(+4.78%)
Oct 02, 2019 173.12 173.60 170.13 173.04 7,386,934 -0.96(-0.55%)
Oct 01, 2019 175.00 181.00 173.81 174.00 9,182,773 -0.07(-0.04%)
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%)
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.