Skip to main content

NVIDIA Corp (NQ: NVDA )

906.96 +4.46 (+0.49%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.02 42.52 41.50 41.68 29,227,350 +0.13(+0.31%)
Aug 29, 2019 41.03 41.88 41.00 41.55 35,983,652 +1.44(+3.59%)
Aug 28, 2019 39.96 40.64 39.56 40.12 25,694,814 -0.10(-0.26%)
Aug 27, 2019 41.51 41.54 39.93 40.22 29,295,834 -0.91(-2.21%)
Aug 26, 2019 41.17 41.41 40.75 41.13 32,022,746 +0.75(+1.85%)
Aug 23, 2019 41.86 42.41 40.18 40.38 57,273,548 -2.25(-5.27%)
Aug 22, 2019 42.66 43.09 42.23 42.63 30,531,154 +0.06(+0.15%)
Aug 21, 2019 42.39 43.12 42.18 42.57 43,000,528 +0.84(+2.00%)
Aug 20, 2019 42.40 42.40 41.52 41.73 46,590,900 -0.72(-1.70%)
Aug 19, 2019 40.80 42.61 40.64 42.45 82,035,784 +2.79(+7.03%)
Aug 16, 2019 39.61 40.16 39.00 39.66 102,115,984 +2.68(+7.25%)
Aug 15, 2019 37.49 37.69 36.64 36.98 55,428,972 -0.32(-0.87%)
Aug 14, 2019 37.91 38.02 36.87 37.31 42,131,936 -1.49(-3.83%)
Aug 13, 2019 37.63 39.25 37.24 38.79 36,192,000 +1.14(+3.04%)
Aug 12, 2019 37.80 38.33 37.43 37.65 28,048,414 -0.68(-1.77%)
Aug 09, 2019 38.93 38.97 37.82 38.33 34,376,036 -1.01(-2.58%)
Aug 08, 2019 38.83 39.35 38.26 39.34 31,082,938 +1.09(+2.84%)
Aug 07, 2019 37.26 38.37 37.09 38.25 37,462,228 +0.38(+1.01%)
Aug 06, 2019 38.23 38.69 37.39 37.87 36,291,984 +0.39(+1.03%)
Aug 05, 2019 38.23 38.24 37.01 37.48 59,194,704 -2.59(-6.45%)
Aug 02, 2019 40.07 40.76 39.59 40.07 43,078,460 -0.93(-2.26%)
Aug 01, 2019 42.05 42.95 40.47 41.00 42,303,052 -0.94(-2.25%)
Jul 31, 2019 43.30 43.31 41.52 41.94 36,128,248 -1.67(-3.84%)
Jul 30, 2019 42.99 43.74 42.85 43.61 19,884,466 +0.16(+0.36%)
Jul 29, 2019 43.45 43.62 42.58 43.46 24,947,970 -0.06(-0.14%)
Jul 26, 2019 43.37 43.99 43.37 43.52 27,571,550 +0.42(+0.97%)
Jul 25, 2019 44.00 44.12 42.87 43.10 39,474,036 -1.31(-2.96%)
Jul 24, 2019 44.10 44.47 43.34 44.41 36,786,880 +0.75(+1.71%)
Jul 23, 2019 42.98 43.69 42.82 43.67 43,012,672 +1.08(+2.53%)
Jul 22, 2019 42.09 42.72 42.01 42.59 31,739,252 +0.72(+1.71%)
Jul 19, 2019 42.69 42.75 41.81 41.87 34,685,388 -0.43(-1.02%)
Jul 18, 2019 42.29 42.93 41.73 42.30 44,531,788 +0.12(+0.28%)
Jul 17, 2019 41.55 42.26 41.26 42.19 34,984,872 +0.65(+1.57%)
Jul 16, 2019 41.43 41.80 40.98 41.53 34,325,580 -0.05(-0.11%)
Jul 15, 2019 41.88 42.04 41.30 41.58 29,120,000 -0.08(-0.20%)
Jul 12, 2019 41.61 42.38 41.61 41.67 50,927,252 +0.33(+0.80%)
Jul 11, 2019 40.52 41.74 40.15 41.33 68,577,664 +1.55(+3.89%)
Jul 10, 2019 39.54 40.36 39.40 39.79 45,454,424 +0.68(+1.75%)
Jul 09, 2019 38.66 39.39 38.53 39.11 34,452,760 +0.02(+0.06%)
Jul 08, 2019 39.23 39.42 38.78 39.08 33,131,732 -0.75(-1.88%)
Jul 05, 2019 39.87 39.92 39.20 39.83 39,880,772 -0.63(-1.55%)
Jul 03, 2019 40.56 40.62 39.86 40.46 24,803,494 +0.13(+0.32%)
Jul 02, 2019 41.14 41.35 40.20 40.33 40,168,124 -0.93(-2.27%)
Jul 01, 2019 42.90 43.24 40.93 41.26 71,531,072 +0.44(+1.07%)
Jun 28, 2019 41.02 41.11 40.36 40.83 39,992,604 +0.25(+0.61%)
Jun 27, 2019 40.45 40.77 40.09 40.58 44,724,756 +0.99(+2.49%)
Jun 26, 2019 38.93 40.20 38.80 39.59 58,701,080 +1.93(+5.14%)
Jun 25, 2019 38.00 38.75 37.63 37.66 31,264,706 -0.33(-0.87%)
Jun 24, 2019 37.94 38.24 37.47 37.99 28,440,312 +0.26(+0.69%)
Jun 21, 2019 38.16 38.65 37.66 37.73 43,689,516 -0.58(-1.52%)
Jun 20, 2019 38.97 39.11 38.16 38.31 35,199,108 +0.24(+0.64%)
Jun 19, 2019 38.36 38.47 37.80 38.06 33,305,748 +0.06(+0.16%)
Jun 18, 2019 36.67 38.56 36.56 38.00 58,439,900 +1.95(+5.41%)
Jun 17, 2019 35.94 36.42 35.71 36.05 27,737,854 +0.10(+0.27%)
Jun 14, 2019 35.92 36.17 35.51 35.96 39,666,764 -0.90(-2.44%)
Jun 13, 2019 36.56 37.04 36.39 36.86 30,931,780 +0.51(+1.41%)
Jun 12, 2019 37.04 37.10 36.19 36.34 36,071,220 -1.13(-3.02%)
Jun 11, 2019 37.50 37.87 37.08 37.47 38,592,704 +0.58(+1.56%)
Jun 10, 2019 36.73 37.58 36.73 36.90 40,489,664 +0.73(+2.01%)
Jun 07, 2019 35.80 36.51 35.61 36.17 35,084,040 +0.43(+1.20%)
Jun 06, 2019 35.16 35.99 35.14 35.74 40,999,636 +0.62(+1.77%)
Jun 05, 2019 36.29 36.34 34.76 35.12 51,435,140 -0.43(-1.20%)
Jun 04, 2019 33.90 35.60 33.68 35.55 64,509,944 +2.14(+6.40%)
Jun 03, 2019 33.79 34.17 32.96 33.41 48,112,812 -0.26(-0.78%)
May 31, 2019 34.09 34.42 33.66 33.67 39,193,284 -0.91(-2.62%)
May 30, 2019 34.88 35.24 34.20 34.58 39,587,312 -0.27(-0.76%)
May 29, 2019 35.11 35.46 34.50 34.85 56,343,568 -0.74(-2.09%)
May 28, 2019 36.22 36.55 35.57 35.59 43,067,996 -0.45(-1.25%)
May 24, 2019 36.77 37.12 35.97 36.04 36,002,860 -0.54(-1.47%)
May 23, 2019 37.17 37.17 35.98 36.58 59,546,576 -1.21(-3.21%)
May 22, 2019 38.11 38.38 37.68 37.79 32,790,498 -0.71(-1.84%)
May 21, 2019 38.29 38.66 37.90 38.50 36,407,836 +0.77(+2.03%)
May 20, 2019 37.88 38.43 37.43 37.73 57,563,868 -1.13(-2.91%)
May 17, 2019 39.36 40.65 38.47 38.87 102,905,528 -0.91(-2.28%)
May 16, 2019 39.57 40.20 39.14 39.78 78,097,888 +0.15(+0.38%)
May 15, 2019 39.68 39.99 39.09 39.62 50,534,988 -0.61(-1.52%)
May 14, 2019 39.74 40.59 39.35 40.23 51,379,148 +0.89(+2.27%)
May 13, 2019 40.60 40.83 39.18 39.34 66,100,272 -2.57(-6.14%)
May 10, 2019 41.95 42.61 40.72 41.92 57,338,932 -0.34(-0.81%)
May 09, 2019 42.49 42.59 41.07 42.26 66,432,284 -0.93(-2.14%)
May 08, 2019 42.71 43.99 42.59 43.18 42,186,236 +0.20(+0.47%)
May 07, 2019 44.17 44.17 42.50 42.98 55,875,104 -1.67(-3.75%)
May 06, 2019 43.58 44.78 43.20 44.66 42,484,580 -0.78(-1.73%)
May 03, 2019 45.57 45.67 44.83 45.44 33,912,264 -0.04(-0.10%)
May 02, 2019 44.91 45.90 44.48 45.49 39,725,168 +0.68(+1.51%)
May 01, 2019 45.47 45.89 44.81 44.81 35,655,520 -0.13(-0.29%)
Apr 30, 2019 44.21 45.20 44.01 44.94 36,514,812 +0.41(+0.93%)
Apr 29, 2019 44.30 44.81 43.58 44.53 39,446,416 +0.31(+0.70%)
Apr 26, 2019 44.87 44.91 43.03 44.22 87,492,872 -2.19(-4.72%)
Apr 25, 2019 47.07 47.29 45.61 46.41 50,172,760 -1.06(-2.23%)
Apr 24, 2019 47.45 47.88 46.84 47.47 32,002,238 +0.12(+0.26%)
Apr 23, 2019 46.93 47.66 46.83 47.34 34,892,316 +0.55(+1.17%)
Apr 22, 2019 46.02 46.95 45.71 46.80 28,163,296 +0.54(+1.16%)
Apr 18, 2019 46.57 46.91 45.98 46.26 38,359,260 -0.25(-0.53%)
Apr 17, 2019 47.08 47.29 46.28 46.50 31,842,896 -0.23(-0.49%)
Apr 16, 2019 46.25 46.92 45.93 46.73 39,749,360 +0.87(+1.90%)
Apr 15, 2019 47.05 47.15 45.46 45.86 44,287,840 -1.32(-2.79%)
Apr 12, 2019 47.95 47.99 47.09 47.18 47,492,876 -0.38(-0.80%)
Apr 11, 2019 47.72 48.04 47.07 47.56 37,684,304 -0.14(-0.29%)
Apr 10, 2019 46.99 47.96 46.94 47.70 44,741,644 +0.71(+1.50%)
Apr 09, 2019 47.29 47.40 46.57 46.99 44,278,152 -0.59(-1.25%)
Apr 08, 2019 47.11 47.87 46.87 47.59 42,683,328 +0.17(+0.37%)
Apr 05, 2019 47.18 47.59 46.81 47.41 48,503,740 +0.67(+1.43%)
Apr 04, 2019 46.68 47.17 46.12 46.75 46,043,660 -0.09(-0.19%)
Apr 03, 2019 45.94 47.43 45.89 46.83 79,401,832 +1.40(+3.07%)
Apr 02, 2019 45.50 45.88 45.07 45.44 44,350,132 +0.18(+0.40%)
Apr 01, 2019 45.50 45.56 44.79 45.26 48,946,540 +0.68(+1.51%)
Mar 29, 2019 44.68 44.83 44.18 44.59 46,001,548 +0.49(+1.12%)
Mar 28, 2019 44.09 44.67 43.48 44.09 48,297,136 +0.27(+0.61%)
Mar 27, 2019 44.17 44.64 43.13 43.83 47,726,332 -0.09(-0.21%)
Mar 26, 2019 44.57 45.13 43.35 43.92 70,749,328 +0.77(+1.78%)
Mar 25, 2019 43.67 44.31 42.49 43.15 52,846,556 -0.92(-2.10%)
Mar 22, 2019 45.40 45.89 43.93 44.07 75,275,120 -1.60(-3.50%)
Mar 21, 2019 43.53 45.94 43.49 45.67 82,903,432 +2.37(+5.47%)
Mar 20, 2019 43.92 44.45 42.96 43.30 72,319,648 -0.33(-0.75%)
Mar 19, 2019 42.90 44.07 42.73 43.63 85,978,704 +1.68(+4.00%)
Mar 18, 2019 42.48 43.02 41.68 41.95 48,750,304 -0.21(-0.51%)
Mar 15, 2019 41.54 42.59 41.51 42.16 66,597,796 +1.06(+2.57%)
Mar 14, 2019 41.96 42.08 41.03 41.11 52,278,584 -0.76(-1.81%)
Mar 13, 2019 40.73 42.16 40.65 41.87 77,378,736 +1.51(+3.75%)
Mar 12, 2019 40.29 40.82 39.53 40.35 58,299,936 +0.34(+0.86%)
Mar 11, 2019 37.64 40.24 37.17 40.01 86,472,800 +2.61(+6.97%)
Mar 08, 2019 36.17 37.51 35.95 37.40 42,529,976 +0.34(+0.92%)
Mar 07, 2019 37.52 37.62 36.60 37.06 45,296,288 -0.69(-1.84%)
Mar 06, 2019 38.77 38.86 37.73 37.75 40,557,184 -1.11(-2.86%)
Mar 05, 2019 38.77 39.25 38.23 38.86 36,509,056 -0.06(-0.17%)
Mar 04, 2019 39.23 39.46 38.36 38.93 41,209,740 +0.08(+0.21%)
Mar 01, 2019 38.80 39.27 38.22 38.85 35,962,584 +0.54(+1.42%)
Feb 28, 2019 38.49 38.71 38.08 38.30 32,690,862 -0.25(-0.64%)
Feb 27, 2019 38.82 39.09 37.98 38.55 50,376,084 -0.42(-1.08%)
Feb 26, 2019 39.32 39.88 38.63 38.97 49,203,324 -0.39(-1.00%)
Feb 25, 2019 40.32 41.00 39.28 39.36 66,028,760 -0.12(-0.31%)
Feb 22, 2019 39.16 39.68 39.02 39.49 40,490,332 +0.85(+2.20%)
Feb 21, 2019 39.45 39.70 38.49 38.64 44,077,344 -0.69(-1.75%)
Feb 20, 2019 39.15 40.00 39.04 39.33 53,348,552 +0.47(+1.22%)
Feb 19, 2019 38.92 39.66 38.73 38.85 55,570,016 -0.17(-0.44%)
Feb 15, 2019 40.42 40.65 38.80 39.03 152,869,088 +0.70(+1.82%)
Feb 14, 2019 37.91 38.61 37.48 38.33 80,858,312 +0.41(+1.08%)
Feb 13, 2019 37.79 38.65 37.66 37.92 60,818,740 +0.42(+1.13%)
Feb 12, 2019 36.71 37.65 36.57 37.50 59,380,204 +1.17(+3.22%)
Feb 11, 2019 36.31 36.85 35.84 36.33 49,723,232 -0.43(-1.16%)
Feb 08, 2019 35.89 36.86 35.75 36.75 46,523,868 +0.19(+0.51%)
Feb 07, 2019 37.49 37.51 36.14 36.57 64,142,548 -1.38(-3.65%)
Feb 06, 2019 37.53 38.60 37.47 37.95 70,745,128 +0.76(+2.03%)
Feb 05, 2019 37.12 37.56 36.79 37.19 54,588,376 +0.19(+0.52%)
Feb 04, 2019 36.06 37.38 35.84 37.00 53,169,712 +1.10(+3.07%)
Feb 01, 2019 35.84 36.41 35.37 35.90 62,996,560 +0.24(+0.68%)
Jan 31, 2019 34.05 36.01 33.83 35.66 84,756,440 +1.58(+4.63%)
Jan 30, 2019 33.40 34.22 32.61 34.08 98,083,800 +1.44(+4.40%)
Jan 29, 2019 33.77 34.26 32.50 32.64 114,304,872 -1.59(-4.64%)
Jan 28, 2019 33.87 35.13 32.49 34.23 252,949,616 -5.49(-13.82%)
Jan 25, 2019 38.56 39.91 37.53 39.72 116,431,624 +0.57(+1.46%)
Jan 24, 2019 37.88 39.33 37.83 39.15 71,319,920 +2.12(+5.73%)
Jan 23, 2019 37.46 38.34 36.72 37.03 59,310,136 +0.13(+0.35%)
Jan 22, 2019 38.62 38.74 36.60 36.90 66,611,404 -2.02(-5.20%)
Jan 18, 2019 38.13 39.19 37.62 38.93 65,646,464 +1.29(+3.43%)
Jan 17, 2019 36.59 38.03 36.32 37.63 49,624,576 +0.71(+1.94%)
Jan 16, 2019 37.45 37.78 36.86 36.92 47,305,176 -0.26(-0.69%)
Jan 15, 2019 37.64 38.04 36.99 37.17 62,118,272 -0.14(-0.38%)
Jan 14, 2019 36.39 37.57 36.16 37.32 73,525,456 +0.40(+1.08%)
Jan 11, 2019 35.80 37.15 35.52 36.92 88,164,784 +0.89(+2.48%)
Jan 10, 2019 35.17 36.11 34.57 36.02 52,662,756 +0.66(+1.86%)
Jan 09, 2019 35.20 35.84 34.69 35.37 62,067,544 +0.68(+1.97%)
Jan 08, 2019 36.39 36.41 33.96 34.68 78,972,376 -0.89(-2.49%)
Jan 07, 2019 34.35 35.94 33.84 35.57 71,301,648 +1.79(+5.29%)
Jan 04, 2019 32.48 34.16 32.17 33.78 59,022,716 +2.03(+6.41%)
Jan 03, 2019 33.19 33.53 31.67 31.75 70,994,872 -2.04(-6.04%)
Jan 02, 2019 32.40 34.35 32.26 33.79 51,071,760 +0.67(+2.04%)
Dec 31, 2018 33.59 33.91 32.81 33.11 46,880,252 -0.04(-0.11%)
Dec 28, 2018 32.74 34.08 32.32 33.15 63,344,076 +0.62(+1.89%)
Dec 27, 2018 32.49 32.84 31.05 32.54 64,153,944 -0.48(-1.45%)
Dec 26, 2018 31.98 33.02 30.87 33.02 69,958,720 +1.49(+4.74%)
Dec 24, 2018 31.38 32.24 30.88 31.52 46,748,824 -0.62(-1.92%)
Dec 21, 2018 33.78 34.11 31.86 32.14 87,054,112 -1.37(-4.09%)
Dec 20, 2018 34.27 35.17 32.91 33.51 75,470,912 -0.85(-2.46%)
Dec 19, 2018 36.11 36.65 33.84 34.36 75,041,880 -2.09(-5.74%)
Dec 18, 2018 36.05 37.29 35.78 36.45 56,794,904 +0.83(+2.34%)
Dec 17, 2018 36.03 36.75 35.03 35.61 66,760,612 -0.71(-1.96%)
Dec 14, 2018 36.52 37.35 36.09 36.33 47,553,512 -0.61(-1.64%)
Dec 13, 2018 37.40 38.05 36.57 36.93 47,470,812 -0.00(-0.01%)
Dec 12, 2018 36.82 37.90 35.92 36.93 65,878,872 +0.18(+0.48%)
Dec 11, 2018 38.59 38.67 35.97 36.76 67,617,496 -0.91(-2.42%)
Dec 10, 2018 36.17 37.92 36.13 37.67 63,356,216 +1.05(+2.88%)
Dec 07, 2018 39.31 39.41 36.12 36.61 68,704,352 -2.65(-6.75%)
Dec 06, 2018 37.56 39.31 37.41 39.26 69,631,632 +0.29(+0.75%)
Dec 04, 2018 41.73 41.78 38.82 38.97 81,850,256 -3.21(-7.60%)
Dec 03, 2018 42.81 43.33 41.51 42.18 89,685,824 +1.64(+4.04%)
Nov 30, 2018 39.13 40.65 38.63 40.54 73,530,856 +1.51(+3.86%)
Nov 29, 2018 39.69 40.06 38.73 39.03 54,899,440 -0.63(-1.59%)
Nov 28, 2018 39.27 39.72 37.95 39.67 81,054,512 +1.57(+4.12%)
Nov 27, 2018 37.67 38.91 37.31 38.09 74,338,000 +0.17(+0.44%)
Nov 26, 2018 37.14 38.03 36.32 37.93 82,052,080 +1.99(+5.55%)
Nov 23, 2018 35.51 37.07 35.38 35.93 41,562,724 +0.07(+0.20%)
Nov 21, 2018 35.86 35.86 35.86 0 -1.08(-2.93%)
Nov 20, 2018 33.22 38.23 33.03 36.94 170,498,400 +1.09(+3.03%)
Nov 19, 2018 40.09 40.10 35.84 35.86 170,934,896 -4.89(-12.00%)
Nov 16, 2018 40.47 42.29 40.05 40.75 198,095,664 -9.41(-18.76%)
Nov 15, 2018 48.80 50.87 48.44 50.15 80,559,984 +1.29(+2.64%)
Nov 14, 2018 51.12 51.26 47.78 48.86 52,978,464 -0.53(-1.06%)
Nov 13, 2018 47.95 50.60 47.88 49.39 64,822,372 +2.42(+5.15%)
Nov 12, 2018 50.05 50.27 46.75 46.97 62,124,732 -4.00(-7.84%)
Nov 09, 2018 50.15 51.87 49.82 50.96 41,691,052 -0.08(-0.16%)
Nov 08, 2018 52.38 52.39 50.51 51.04 51,513,944 -1.93(-3.65%)
Nov 07, 2018 52.97 53.87 52.33 52.98 48,738,692 +0.68(+1.29%)
Nov 06, 2018 52.40 53.24 51.93 52.30 30,128,100 -0.18(-0.34%)
Nov 05, 2018 53.13 53.36 50.87 52.48 38,238,204 -0.78(-1.47%)
Nov 02, 2018 53.95 55.01 52.09 53.26 45,698,336 -0.79(-1.46%)
Nov 01, 2018 52.61 54.14 51.34 54.05 57,093,492 +1.80(+3.45%)
Oct 31, 2018 51.95 52.68 50.55 52.24 75,210,576 +1.94(+3.86%)
Oct 30, 2018 46.23 50.40 46.00 50.30 81,370,216 +4.31(+9.36%)
Oct 29, 2018 50.55 50.58 43.62 46.00 76,437,160 -3.14(-6.39%)
Oct 26, 2018 49.14 50.76 47.85 49.14 67,068,884 -2.37(-4.59%)
Oct 25, 2018 48.44 51.98 47.99 51.50 95,961,880 +2.09(+4.23%)
Oct 24, 2018 54.39 54.86 49.27 49.41 89,078,192 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.70 54.78 63,111,020 -2.52(-4.39%)
Oct 22, 2018 57.31 58.31 56.27 57.30 37,201,580 +0.51(+0.89%)
Oct 19, 2018 59.91 60.10 56.42 56.79 61,905,828 -2.57(-4.33%)
Oct 18, 2018 60.92 61.31 58.75 59.36 52,850,012 -0.87(-1.45%)
Oct 17, 2018 61.54 61.92 59.74 60.23 33,241,794 -0.69(-1.13%)
Oct 16, 2018 59.45 61.03 58.96 60.92 41,163,508 +2.59(+4.44%)
Oct 15, 2018 60.96 60.96 58.32 58.33 45,342,464 -2.77(-4.53%)
Oct 12, 2018 60.84 61.84 59.38 61.09 61,363,856 +2.83(+4.85%)
Oct 11, 2018 60.01 61.35 58.05 58.27 73,104,856 -2.62(-4.30%)
Oct 10, 2018 64.74 65.20 60.86 60.88 69,014,464 -4.92(-7.48%)
Oct 09, 2018 65.65 66.60 65.12 65.80 27,585,046 -0.06(-0.09%)
Oct 08, 2018 66.04 67.19 64.45 65.86 41,214,452 -1.01(-1.52%)
Oct 05, 2018 68.96 69.58 66.30 66.87 43,042,148 -2.34(-3.38%)
Oct 04, 2018 70.69 70.93 68.44 69.21 39,457,828 -1.84(-2.59%)
Oct 03, 2018 71.69 71.77 70.01 71.05 32,335,058 +0.06(+0.09%)
Oct 02, 2018 71.43 72.55 70.77 70.99 38,714,556 -0.71(-1.00%)
Oct 01, 2018 70.41 72.37 70.03 71.70 62,724,168 +2.07(+2.97%)
Sep 28, 2018 67.58 69.86 67.30 69.64 71,569,712 +3.38(+5.09%)
Sep 27, 2018 66.49 66.71 65.95 66.26 21,625,360 +0.12(+0.18%)
Sep 26, 2018 66.56 66.97 65.98 66.14 27,083,668 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,274,904 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,643,074 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,898,892 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,429,288 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.40 22,671,108 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,207,060 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.69 67.88 20,706,232 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,036,888 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.95 67.24 30,776,512 +0.78(+1.17%)
Sep 12, 2018 67.20 67.40 64.90 66.46 42,271,132 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.41 67.60 24,516,164 -0.48(-0.70%)
Sep 10, 2018 67.59 68.38 67.15 68.08 22,206,308 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.37 29,803,998 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,559,152 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,655,500 -1.31(-1.86%)
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.