Skip to main content

NVIDIA Corp (NQ: NVDA )

118.39 +5.02 (+4.42%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.22 27.75 27.07 27.75 292,249,504 +0.52(+1.92%)
Apr 27, 2023 27.36 27.49 26.62 27.22 377,163,552 +0.27(+1.00%)
Apr 26, 2023 27.00 27.33 26.70 26.95 407,663,808 +0.71(+2.72%)
Apr 25, 2023 27.07 27.24 26.22 26.24 377,408,384 -0.80(-2.96%)
Apr 24, 2023 27.01 27.36 26.67 27.04 339,052,800 -0.08(-0.28%)
Apr 21, 2023 26.95 27.18 26.72 27.12 345,237,152 +0.02(+0.06%)
Apr 20, 2023 27.67 28.03 27.00 27.10 427,378,720 -0.83(-2.96%)
Apr 19, 2023 27.36 28.00 27.23 27.93 358,114,816 +0.27(+0.96%)
Apr 18, 2023 27.53 28.11 27.35 27.66 604,509,248 +0.66(+2.46%)
Apr 17, 2023 26.56 27.00 26.43 27.00 321,129,152 +0.24(+0.92%)
Apr 14, 2023 26.50 26.88 26.22 26.75 395,710,400 +0.29(+1.11%)
Apr 13, 2023 26.73 26.88 26.33 26.46 353,388,320 -0.03(-0.12%)
Apr 12, 2023 27.37 27.46 26.44 26.49 445,769,472 -0.67(-2.48%)
Apr 11, 2023 27.72 27.79 27.12 27.17 314,112,608 -0.41(-1.49%)
Apr 10, 2023 26.82 27.62 26.67 27.58 394,883,136 +0.54(+2.00%)
Apr 06, 2023 26.58 27.08 26.42 27.03 397,701,088 +0.16(+0.58%)
Apr 05, 2023 26.83 26.99 26.39 26.88 514,324,896 -0.57(-2.08%)
Apr 04, 2023 27.96 28.00 27.30 27.45 368,298,528 -0.51(-1.83%)
Apr 03, 2023 27.51 28.00 27.33 27.96 398,433,984 +0.19(+0.68%)
Mar 31, 2023 27.14 27.83 27.10 27.77 433,982,368 +0.39(+1.44%)
Mar 30, 2023 27.23 27.50 27.10 27.38 364,253,440 +0.40(+1.48%)
Mar 29, 2023 26.82 27.07 26.59 26.98 393,354,880 +0.57(+2.17%)
Mar 28, 2023 26.44 26.51 25.85 26.41 356,423,744 -0.14(-0.52%)
Mar 27, 2023 26.83 27.00 26.36 26.55 360,824,160 -0.23(-0.86%)
Mar 24, 2023 27.03 27.16 26.35 26.78 455,619,648 -0.41(-1.52%)
Mar 23, 2023 27.11 27.50 26.69 27.19 564,113,472 +0.72(+2.73%)
Mar 22, 2023 26.42 27.59 26.23 26.46 796,355,584 +0.27(+1.03%)
Mar 21, 2023 26.18 26.39 25.38 26.20 547,016,384 +0.30(+1.15%)
Mar 20, 2023 25.61 26.02 25.13 25.90 432,375,648 +0.17(+0.68%)
Mar 17, 2023 25.98 26.40 25.67 25.72 848,643,712 +0.18(+0.72%)
Mar 16, 2023 24.02 25.59 23.89 25.54 584,369,984 +1.31(+5.42%)
Mar 15, 2023 23.76 24.28 23.36 24.23 524,067,680 +0.16(+0.69%)
Mar 14, 2023 23.49 24.22 23.46 24.06 474,685,888 +1.10(+4.78%)
Mar 13, 2023 22.75 23.30 22.29 22.96 421,697,600 +0.00(+0.00%)
Mar 10, 2023 23.41 23.62 22.72 22.96 474,920,224 -0.47(-2.01%)
Mar 09, 2023 24.17 24.45 23.38 23.43 500,736,000 -0.74(-3.08%)
Mar 08, 2023 23.48 24.20 23.44 24.18 513,142,752 +0.89(+3.83%)
Mar 07, 2023 23.60 24.12 23.24 23.29 515,062,176 -0.27(-1.13%)
Mar 06, 2023 23.89 24.24 23.48 23.55 437,023,104 -0.34(-1.41%)
Mar 03, 2023 23.32 23.90 23.13 23.89 412,449,472 +0.58(+2.47%)
Mar 02, 2023 22.49 23.38 22.43 23.31 390,005,408 +0.62(+2.71%)
Mar 01, 2023 23.19 23.25 22.50 22.70 459,182,816 -0.52(-2.23%)
Feb 28, 2023 23.37 23.82 23.20 23.21 454,383,296 -0.28(-1.21%)
Feb 27, 2023 23.67 23.88 23.45 23.50 452,598,112 +0.21(+0.92%)
Feb 24, 2023 23.22 23.47 22.94 23.28 589,798,272 -0.38(-1.60%)
Feb 23, 2023 23.44 23.88 23.02 23.66 1,121,144,576 +2.91(+14.02%)
Feb 22, 2023 20.70 21.10 20.42 20.75 504,757,664 +0.10(+0.48%)
Feb 21, 2023 21.00 21.49 20.62 20.65 409,158,912 -0.73(-3.43%)
Feb 17, 2023 21.63 21.74 20.97 21.39 465,952,416 -0.61(-2.79%)
Feb 16, 2023 22.13 22.55 21.92 22.00 410,775,904 -0.76(-3.35%)
Feb 15, 2023 22.55 22.85 22.10 22.76 420,635,776 -0.21(-0.90%)
Feb 14, 2023 21.58 23.05 21.36 22.97 674,292,352 +1.18(+5.43%)
Feb 13, 2023 21.54 22.05 20.96 21.79 474,232,064 +0.52(+2.46%)
Feb 10, 2023 21.69 22.07 20.81 21.26 550,818,048 -1.07(-4.80%)
Feb 09, 2023 22.60 23.02 22.12 22.33 522,952,992 +0.13(+0.59%)
Feb 08, 2023 22.38 22.88 22.01 22.20 559,050,752 +0.03(+0.14%)
Feb 07, 2023 21.38 22.26 21.15 22.17 662,980,608 +1.08(+5.14%)
Feb 06, 2023 20.80 21.57 20.78 21.09 451,685,792 -0.01(-0.05%)
Feb 03, 2023 21.00 21.74 20.79 21.10 429,425,056 -0.61(-2.81%)
Feb 02, 2023 21.00 21.95 20.70 21.71 562,955,072 +0.77(+3.66%)
Feb 01, 2023 19.69 21.19 19.61 20.94 658,861,376 +1.41(+7.20%)
Jan 31, 2023 19.17 19.68 18.95 19.53 497,322,048 +0.37(+1.96%)
Jan 30, 2023 19.95 20.14 19.15 19.16 488,011,808 -1.20(-5.91%)
Jan 27, 2023 19.46 20.63 19.40 20.36 542,229,184 +0.56(+2.84%)
Jan 26, 2023 19.70 20.16 19.28 19.80 488,682,464 +0.48(+2.48%)
Jan 25, 2023 18.91 19.37 18.58 19.32 448,666,592 +0.06(+0.30%)
Jan 24, 2023 18.82 19.49 18.82 19.26 491,785,568 +0.07(+0.38%)
Jan 23, 2023 18.06 19.24 17.82 19.19 654,465,408 +1.35(+7.59%)
Jan 20, 2023 17.01 17.85 16.82 17.84 565,043,712 +1.07(+6.41%)
Jan 19, 2023 17.03 17.19 16.73 16.76 452,577,888 -0.61(-3.52%)
Jan 18, 2023 17.66 17.87 17.28 17.37 439,271,616 -0.32(-1.84%)
Jan 17, 2023 16.90 17.73 16.90 17.70 510,584,576 +0.80(+4.75%)
Jan 13, 2023 16.28 16.92 16.16 16.90 447,350,272 +0.39(+2.35%)
Jan 12, 2023 16.10 16.63 15.49 16.51 551,032,384 +0.51(+3.19%)
Jan 11, 2023 15.84 16.03 15.56 16.00 353,024,640 +0.09(+0.57%)
Jan 10, 2023 15.51 15.96 15.47 15.91 383,575,360 +0.28(+1.81%)
Jan 09, 2023 15.28 16.05 15.14 15.63 503,921,056 +0.77(+5.18%)
Jan 06, 2023 14.47 15.01 14.03 14.86 405,100,384 +0.59(+4.16%)
Jan 05, 2023 14.49 14.56 14.15 14.26 388,767,872 -0.48(-3.28%)
Jan 04, 2023 14.57 14.85 14.24 14.75 430,937,568 +0.43(+3.03%)
Jan 03, 2023 14.85 14.99 14.09 14.31 401,042,368 -0.30(-2.05%)
Dec 30, 2022 14.33 14.63 14.23 14.61 310,535,424 +0.01(+0.08%)
Dec 29, 2022 14.40 14.68 14.23 14.60 354,515,520 +0.57(+4.04%)
Dec 28, 2022 13.93 14.26 13.88 14.03 351,573,856 -0.08(-0.60%)
Dec 27, 2022 15.07 15.10 14.05 14.12 466,486,464 -1.08(-7.14%)
Dec 23, 2022 15.19 15.34 14.88 15.20 349,372,384 -0.13(-0.87%)
Dec 22, 2022 16.09 16.14 14.88 15.34 564,663,424 -1.16(-7.04%)
Dec 21, 2022 16.11 16.62 16.11 16.50 324,796,704 +0.42(+2.59%)
Dec 20, 2022 16.06 16.31 15.85 16.08 407,596,512 -0.17(-1.04%)
Dec 19, 2022 16.57 16.61 16.14 16.25 353,763,520 -0.32(-1.91%)
Dec 16, 2022 16.86 17.04 16.41 16.57 478,529,152 -0.38(-2.25%)
Dec 15, 2022 17.14 17.32 16.70 16.95 478,415,520 -0.72(-4.09%)
Dec 14, 2022 17.98 18.25 17.42 17.67 500,451,360 -0.40(-2.20%)
Dec 13, 2022 18.53 18.79 17.71 18.07 656,433,856 +0.54(+3.06%)
Dec 12, 2022 17.03 17.54 16.79 17.53 456,603,904 +0.53(+3.14%)
Dec 09, 2022 17.16 17.58 16.97 17.00 465,399,680 -0.17(-0.98%)
Dec 08, 2022 16.27 17.18 15.96 17.17 514,809,216 +1.05(+6.51%)
Dec 07, 2022 15.77 16.18 15.66 16.12 372,006,976 +0.13(+0.83%)
Dec 06, 2022 16.53 16.57 15.82 15.98 352,767,392 -0.62(-3.75%)
Dec 05, 2022 16.68 16.99 16.47 16.61 352,071,776 -0.27(-1.58%)
Dec 02, 2022 16.66 16.93 16.44 16.87 371,529,152 -0.26(-1.51%)
Dec 01, 2022 17.00 17.26 16.63 17.13 470,494,592 +0.21(+1.25%)
Nov 30, 2022 15.69 16.93 15.60 16.92 564,565,120 +1.28(+8.21%)
Nov 29, 2022 15.82 15.93 15.52 15.64 298,192,544 -0.19(-1.19%)
Nov 28, 2022 16.02 16.35 15.72 15.82 303,785,952 -0.44(-2.72%)
Nov 25, 2022 16.32 16.48 16.17 16.27 167,962,624 -0.25(-1.51%)
Nov 23, 2022 16.10 16.52 16.05 16.52 427,308,768 +0.48(+3.00%)
Nov 22, 2022 15.33 16.06 15.12 16.04 472,100,928 +0.72(+4.71%)
Nov 21, 2022 15.14 15.47 15.08 15.31 404,529,088 -0.09(-0.60%)
Nov 18, 2022 15.96 16.00 15.12 15.41 492,156,064 -0.27(-1.71%)
Nov 17, 2022 15.71 16.26 15.53 15.67 710,372,480 -0.23(-1.46%)
Nov 16, 2022 16.16 16.36 15.87 15.91 642,021,824 -0.76(-4.54%)
Nov 15, 2022 16.72 17.00 16.38 16.66 544,898,944 +0.37(+2.28%)
Nov 14, 2022 16.22 16.54 15.92 16.29 527,411,456 -0.03(-0.20%)
Nov 11, 2022 15.80 16.39 15.48 16.32 656,210,240 +0.58(+3.66%)
Nov 10, 2022 14.80 15.77 14.54 15.75 699,977,856 +1.97(+14.33%)
Nov 09, 2022 14.16 14.21 13.76 13.77 453,960,992 -0.83(-5.66%)
Nov 08, 2022 14.80 14.89 14.21 14.60 594,843,968 +0.30(+2.10%)
Nov 07, 2022 14.23 14.41 13.95 14.30 409,482,752 +0.13(+0.89%)
Nov 04, 2022 13.98 14.23 13.69 14.17 612,686,528 +0.75(+5.62%)
Nov 03, 2022 13.04 13.78 12.95 13.42 499,885,568 +0.20(+1.53%)
Nov 02, 2022 13.85 13.21 13.22 672,358,592 -0.32(-2.39%)
Nov 01, 2022 13.81 13.92 13.52 13.54 432,587,872 +0.05(+0.34%)
Oct 31, 2022 13.78 13.84 13.29 13.49 486,341,120 -0.34(-2.44%)
Oct 28, 2022 13.10 13.85 13.06 13.83 521,125,088 +0.66(+4.99%)
Oct 27, 2022 13.63 13.84 13.12 13.17 583,035,904 +0.28(+2.17%)
Oct 26, 2022 12.87 13.39 12.71 12.89 534,898,560 -0.36(-2.75%)
Oct 25, 2022 12.69 13.30 12.66 13.26 505,239,424 +0.66(+5.25%)
Oct 24, 2022 12.51 12.71 12.06 12.60 517,398,592 +0.13(+1.07%)
Oct 21, 2022 12.10 12.50 11.89 12.46 609,657,216 +0.27(+2.23%)
Oct 20, 2022 12.11 12.77 12.10 12.19 651,679,488 +0.14(+1.19%)
Oct 19, 2022 11.88 12.35 11.83 12.05 522,853,792 +0.08(+0.70%)
Oct 18, 2022 12.34 12.49 11.62 11.97 659,226,240 +0.08(+0.66%)
Oct 17, 2022 11.52 11.95 11.52 11.89 580,273,664 +0.66(+5.89%)
Oct 14, 2022 12.06 12.11 11.20 11.23 713,587,840 -0.73(-6.13%)
Oct 13, 2022 10.97 12.08 10.81 11.96 849,991,424 +0.46(+4.00%)
Oct 12, 2022 11.58 11.73 11.34 11.50 492,472,672 -0.09(-0.74%)
Oct 11, 2022 11.56 11.84 11.28 11.58 667,266,240 -0.08(-0.72%)
Oct 10, 2022 12.04 12.12 11.41 11.67 698,436,864 -0.41(-3.36%)
Oct 07, 2022 12.50 12.67 12.02 12.07 672,583,616 -1.05(-8.03%)
Oct 06, 2022 13.22 13.65 13.10 13.13 643,344,576 -0.08(-0.60%)
Oct 05, 2022 12.91 13.32 12.62 13.21 508,958,912 +0.04(+0.32%)
Oct 04, 2022 12.88 13.22 12.88 13.16 583,938,304 +0.65(+5.24%)
Oct 03, 2022 12.35 12.68 12.10 12.51 547,111,808 +0.37(+3.07%)
Sep 30, 2022 12.09 12.63 12.07 12.14 565,727,104 -0.08(-0.66%)
Sep 29, 2022 12.45 12.50 11.94 12.22 532,285,824 -0.52(-4.05%)
Sep 28, 2022 12.41 12.82 12.35 12.73 542,056,192 +0.32(+2.60%)
Sep 27, 2022 12.51 12.73 12.26 12.41 553,067,584 +0.18(+1.51%)
Sep 26, 2022 12.49 12.66 12.21 12.23 546,859,072 -0.29(-2.30%)
Sep 23, 2022 12.42 12.61 12.26 12.51 663,413,760 -0.04(-0.36%)
Sep 22, 2022 13.07 13.15 12.43 12.56 758,630,016 -0.70(-5.28%)
Sep 21, 2022 13.21 14.03 13.11 13.26 806,420,672 +0.09(+0.65%)
Sep 20, 2022 13.21 13.48 13.05 13.17 524,636,640 -0.21(-1.54%)
Sep 19, 2022 13.01 13.46 13.01 13.38 570,114,752 +0.18(+1.39%)
Sep 16, 2022 12.74 13.21 12.62 13.20 670,923,584 +0.27(+2.08%)
Sep 15, 2022 13.01 13.23 12.79 12.93 522,786,304 -0.20(-1.52%)
Sep 14, 2022 13.25 13.29 12.91 13.13 588,255,744 -0.00(-0.02%)
Sep 13, 2022 13.80 13.92 13.10 13.13 714,424,320 -1.37(-9.47%)
Sep 12, 2022 14.37 14.54 14.20 14.50 483,793,120 +0.11(+0.79%)
Sep 09, 2022 14.15 14.47 14.12 14.39 487,207,200 +0.40(+2.87%)
Sep 08, 2022 13.46 14.01 13.37 13.99 624,540,928 +0.28(+2.01%)
Sep 07, 2022 13.56 13.84 13.34 13.71 512,532,256 +0.25(+1.85%)
Sep 06, 2022 13.73 13.78 13.35 13.46 535,483,584 -0.18(-1.33%)
Sep 02, 2022 14.10 14.17 13.59 13.64 743,600,512 -0.29(-2.08%)
Sep 01, 2022 14.21 14.38 13.27 13.93 1,178,109,696 -1.16(-7.67%)
Aug 31, 2022 15.38 15.54 14.96 15.09 568,874,176 -0.37(-2.42%)
Aug 30, 2022 15.96 16.04 15.18 15.47 530,080,416 -0.33(-2.11%)
Aug 29, 2022 16.02 16.34 15.76 15.80 497,423,744 -0.46(-2.82%)
Aug 26, 2022 17.85 17.92 16.23 16.26 769,270,848 -1.65(-9.23%)
Aug 25, 2022 16.84 17.94 16.83 17.91 770,423,744 +0.69(+4.01%)
Aug 24, 2022 17.01 17.40 16.89 17.22 520,220,768 +0.04(+0.24%)
Aug 23, 2022 16.98 17.46 16.97 17.18 369,921,504 +0.15(+0.86%)
Aug 22, 2022 17.49 17.55 16.96 17.03 409,434,880 -0.81(-4.57%)
Aug 19, 2022 18.40 18.52 17.77 17.85 441,678,048 -0.92(-4.92%)
Aug 18, 2022 18.30 18.86 18.18 18.77 415,358,144 +0.44(+2.39%)
Aug 17, 2022 18.52 18.68 18.14 18.33 446,598,272 -0.54(-2.88%)
Aug 16, 2022 18.92 19.14 18.50 18.88 451,727,072 -0.15(-0.80%)
Aug 15, 2022 18.70 19.16 18.61 19.03 457,519,680 +0.32(+1.73%)
Aug 12, 2022 18.16 18.71 17.95 18.71 478,187,520 +0.76(+4.26%)
Aug 11, 2022 18.13 18.70 17.87 17.94 509,253,536 -0.15(-0.85%)
Aug 10, 2022 17.69 18.11 17.31 18.09 597,265,920 +1.01(+5.92%)
Aug 09, 2022 17.25 17.44 16.72 17.08 668,101,696 -0.71(-3.97%)
Aug 08, 2022 17.50 18.24 17.24 17.79 983,206,464 -1.20(-6.30%)
Aug 05, 2022 18.81 19.23 18.66 18.99 386,225,344 -0.23(-1.18%)
Aug 04, 2022 18.85 19.27 18.76 19.21 409,581,824 +0.32(+1.70%)
Aug 03, 2022 18.18 18.96 18.13 18.89 418,135,616 +0.37(+1.98%)
Aug 02, 2022 18.12 18.93 18.10 18.52 489,142,624 +0.08(+0.46%)
Aug 01, 2022 18.18 18.84 17.99 18.44 476,362,464 +0.28(+1.53%)
Jul 29, 2022 17.81 18.24 17.69 18.16 435,585,024 +0.18(+1.00%)
Jul 28, 2022 17.97 18.14 17.44 17.98 474,382,240 +0.19(+1.09%)
Jul 27, 2022 17.03 17.93 16.91 17.79 569,381,248 +1.26(+7.60%)
Jul 26, 2022 16.89 16.92 16.47 16.53 397,079,360 -0.49(-2.88%)
Jul 25, 2022 17.02 17.12 16.65 17.02 480,557,280 -0.29(-1.70%)
Jul 22, 2022 17.89 17.96 17.13 17.32 536,773,824 -0.73(-4.05%)
Jul 21, 2022 17.88 18.14 17.54 18.05 556,618,432 +0.24(+1.36%)
Jul 20, 2022 16.94 17.93 16.80 17.80 760,239,872 +0.82(+4.80%)
Jul 19, 2022 16.48 17.11 16.17 16.99 701,734,720 +0.89(+5.53%)
Jul 18, 2022 16.30 16.89 16.00 16.10 669,739,264 +0.34(+2.15%)
Jul 15, 2022 15.66 15.78 15.44 15.76 386,008,032 +0.39(+2.54%)
Jul 14, 2022 15.11 15.47 14.73 15.37 455,751,296 +0.21(+1.37%)
Jul 13, 2022 14.59 15.37 14.46 15.16 521,704,768 +0.08(+0.54%)
Jul 12, 2022 15.27 15.43 14.88 15.08 458,291,424 -0.07(-0.46%)
Jul 11, 2022 15.52 15.52 15.04 15.15 437,835,424 -0.69(-4.33%)
Jul 08, 2022 15.43 16.03 15.39 15.84 468,127,424 -0.02(-0.13%)
Jul 07, 2022 15.45 15.94 15.39 15.86 492,733,376 +0.73(+4.81%)
Jul 06, 2022 15.01 15.32 14.79 15.13 528,852,928 +0.17(+1.11%)
Jul 05, 2022 14.17 14.97 14.05 14.96 651,777,984 +0.44(+3.04%)
Jul 01, 2022 14.90 15.06 14.39 14.52 577,914,048 -0.64(-4.20%)
Jun 30, 2022 15.36 15.56 14.86 15.16 685,960,448 -0.38(-2.46%)
Jun 29, 2022 15.81 15.82 15.17 15.54 482,309,408 -0.44(-2.75%)
Jun 28, 2022 16.90 17.20 15.94 15.98 461,736,800 -0.89(-5.26%)
Jun 27, 2022 17.31 17.33 16.62 16.87 427,908,512 -0.26(-1.50%)
Jun 24, 2022 16.50 17.14 16.31 17.12 472,240,960 +0.90(+5.55%)
Jun 23, 2022 16.51 16.58 15.85 16.22 463,510,784 -0.13(-0.83%)
Jun 22, 2022 16.22 16.66 16.18 16.36 437,522,528 -0.21(-1.24%)
Jun 21, 2022 16.47 17.00 16.40 16.56 483,125,504 +0.69(+4.32%)
Jun 17, 2022 15.65 15.99 15.33 15.88 630,454,144 +0.28(+1.79%)
Jun 16, 2022 15.86 15.94 15.40 15.60 569,593,728 -0.93(-5.60%)
Jun 15, 2022 16.09 16.86 15.92 16.52 563,654,912 +0.69(+4.36%)
Jun 14, 2022 15.73 16.06 15.41 15.83 469,327,136 +0.19(+1.21%)
Jun 13, 2022 16.00 16.31 15.60 15.64 603,778,432 -1.33(-7.82%)
Jun 10, 2022 17.60 17.69 16.87 16.97 465,736,480 -1.07(-5.95%)
Jun 09, 2022 18.48 18.93 18.04 18.04 395,439,456 -0.60(-3.22%)
Jun 08, 2022 18.80 19.18 18.53 18.64 363,044,512 -0.28(-1.47%)
Jun 07, 2022 18.47 19.00 18.18 18.92 388,731,808 +0.14(+0.75%)
Jun 06, 2022 19.14 19.33 18.56 18.78 422,187,840 +0.07(+0.35%)
Jun 03, 2022 19.08 19.33 18.52 18.72 600,405,056 -0.87(-4.45%)
Jun 02, 2022 18.29 19.61 18.19 19.59 649,278,016 +1.27(+6.94%)
Jun 01, 2022 18.72 19.05 18.12 18.32 545,372,288 -0.35(-1.89%)
May 31, 2022 18.98 19.20 18.35 18.67 663,792,512 -0.14(-0.74%)
May 27, 2022 18.18 18.88 18.10 18.81 738,533,376 +0.96(+5.38%)
May 26, 2022 16.03 18.09 16.02 17.85 996,162,176 +0.88(+5.16%)
May 25, 2022 16.02 17.11 16.00 16.97 778,486,848 +0.82(+5.08%)
May 24, 2022 16.51 16.59 15.78 16.15 587,910,848 -0.74(-4.40%)
May 23, 2022 16.27 16.91 16.18 16.89 639,715,840 +0.20(+1.22%)
May 20, 2022 17.33 17.41 15.75 16.69 735,987,968 -0.43(-2.51%)
May 19, 2022 16.93 17.68 16.73 17.12 621,051,200 +0.19(+1.10%)
May 18, 2022 17.70 18.11 16.86 16.93 544,506,368 -1.24(-6.82%)
May 17, 2022 18.07 18.37 17.63 18.17 585,814,080 +0.91(+5.29%)
May 16, 2022 17.51 17.78 17.10 17.26 521,253,760 -0.44(-2.50%)
May 13, 2022 16.78 17.92 16.59 17.70 670,576,128 +1.53(+9.47%)
May 12, 2022 16.22 16.78 15.56 16.17 708,011,584 -0.45(-2.74%)
May 11, 2022 17.34 17.75 16.56 16.63 670,046,784 -0.96(-5.48%)
May 10, 2022 17.69 18.19 17.02 17.59 761,443,264 +0.64(+3.80%)
May 09, 2022 18.03 18.25 16.82 16.95 644,990,016 -1.72(-9.24%)
May 06, 2022 18.73 19.51 17.99 18.67 633,428,544 -0.17(-0.90%)
May 05, 2022 19.86 19.92 18.50 18.84 626,157,632 -1.49(-7.33%)
May 04, 2022 19.92 20.40 18.75 20.33 648,631,040 +0.73(+3.73%)
May 03, 2022 19.40 19.82 19.13 19.60 475,558,272 +0.07(+0.35%)
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.