NVIDIA Corp (NQ: NVDA )

592.49 USD +11.57 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 246.50 248.10 241.53 242.00 13,044,346 -4.06(-1.65%)
Feb 27, 2018 245.50 248.91 245.13 246.06 11,367,626 -0.52(-0.21%)
Feb 26, 2018 247.80 247.98 244.06 246.58 11,682,642 +0.65(+0.26%)
Feb 23, 2018 244.57 245.93 242.52 245.93 10,382,510 +3.78(+1.56%)
Feb 22, 2018 239.50 242.15 13,340,138 +0.64(+0.26%)
Feb 21, 2018 251.69 251.97 241.36 241.51 22,280,238 -7.57(-3.04%)
Feb 20, 2018 244.75 251.87 244.60 249.08 17,139,136 +5.24(+2.15%)
Feb 16, 2018 243.84 243.84 243.84 0 -2.66(-1.08%)
Feb 15, 2018 244.79 248.36 243.21 246.50 17,454,782 +5.08(+2.10%)
Feb 14, 2018 231.00 242.59 230.66 241.42 18,600,848 +8.79(+3.78%)
Feb 13, 2018 234.50 232.63 15,622,273 +4.60(+2.02%)
Feb 12, 2018 235.35 235.48 225.03 228.03 27,306,426 -4.05(-1.75%)
Feb 09, 2018 238.25 238.89 217.52 232.08 41,865,077 +14.56(+6.69%)
Feb 08, 2018 233.88 235.12 217.51 217.52 28,055,555 -11.28(-4.93%)
Feb 07, 2018 229.58 234.95 226.70 228.80 20,051,245 +3.22(+1.43%)
Feb 06, 2018 204.40 225.70 204.00 225.58 27,797,318 +7.22(+3.31%)
Feb 05, 2018 227.00 233.23 205.07 218.36 29,024,178 -15.16(-6.49%)
Feb 02, 2018 237.00 237.97 231.17 233.52 17,961,555 -6.98(-2.90%)
Feb 01, 2018 238.52 246.90 238.06 240.50 12,911,338 -5.30(-2.16%)
Jan 31, 2018 245.77 249.25 244.45 245.80 11,950,369 +3.08(+1.27%)
Jan 30, 2018 241.11 245.47 238.41 242.72 14,243,556 -4.13(-1.67%)
Jan 29, 2018 242.74 248.11 240.61 246.85 11,365,022 +3.52(+1.45%)
Jan 26, 2018 238.12 243.34 237.60 243.33 12,908,854 +6.98(+2.95%)
Jan 25, 2018 238.00 239.74 235.75 236.35 10,230,240 +0.55(+0.23%)
Jan 24, 2018 239.04 240.49 233.55 235.80 14,510,458 -3.11(-1.30%)
Jan 23, 2018 235.85 239.81 235.10 238.91 11,865,115 +5.22(+2.23%)
Jan 22, 2018 230.43 233.76 228.10 233.69 13,758,632 +3.58(+1.56%)
Jan 19, 2018 228.09 231.09 227.00 230.11 15,234,486 +5.67(+2.53%)
Jan 18, 2018 223.94 226.64 222.68 224.44 10,191,409 -0.28(-0.12%)
Jan 17, 2018 220.70 225.12 216.90 224.72 13,439,986 +4.61(+2.09%)
Jan 16, 2018 224.05 227.51 216.69 220.11 17,269,557 -2.87(-1.29%)
Jan 12, 2018 222.98 222.98 222.98 0 -1.10(-0.49%)
Jan 11, 2018 225.00 226.27 223.21 224.08 10,136,704 +0.40(+0.18%)
Jan 10, 2018 223.82 223.68 14,547,769 +1.74(+0.78%)
Jan 09, 2018 222.22 223.82 218.64 221.94 12,414,173 -0.06(-0.03%)
Jan 08, 2018 220.40 225.00 218.58 222.00 21,981,513 +6.60(+3.06%)
Jan 05, 2018 214.19 216.90 211.08 215.40 14,503,103 +1.81(+0.85%)
Jan 04, 2018 215.76 218.05 212.69 213.59 14,560,136 +1.12(+0.53%)
Jan 03, 2018 204.10 213.70 203.75 212.47 22,775,053 +13.12(+6.58%)
Jan 02, 2018 195.78 199.50 194.50 199.35 8,845,243 +5.85(+3.02%)
Dec 29, 2017 193.50 193.50 193.50 0 -3.90(-1.98%)
Dec 28, 2017 198.13 199.33 197.15 197.40 6,000,676 +0.23(+0.12%)
Dec 27, 2017 196.90 199.97 196.31 197.17 8,225,830 -0.27(-0.14%)
Dec 26, 2017 193.03 197.75 191.82 197.44 8,867,876 +2.17(+1.11%)
Dec 22, 2017 194.40 195.65 191.25 195.27 11,656,871 -0.62(-0.32%)
Dec 21, 2017 196.94 197.91 195.55 195.89 7,512,784 -0.91(-0.46%)
Dec 20, 2017 197.70 198.07 194.55 196.80 7,213,895 +0.69(+0.35%)
Dec 19, 2017 197.52 197.73 194.96 196.11 9,307,991 -1.79(-0.90%)
Dec 18, 2017 193.20 198.02 192.00 197.90 11,910,094 +6.34(+3.31%)
Dec 15, 2017 188.25 192.33 185.62 191.56 16,750,878 +5.09(+2.73%)
Dec 14, 2017 185.92 189.34 184.60 186.47 10,937,442 +0.29(+0.16%)
Dec 13, 2017 192.50 192.55 186.00 186.18 13,842,703 -4.66(-2.44%)
Dec 12, 2017 192.90 193.84 189.89 190.84 11,345,876 -3.82(-1.96%)
Dec 11, 2017 192.06 194.78 191.42 194.66 9,280,905 +3.17(+1.66%)
Dec 08, 2017 194.01 194.78 191.15 191.49 11,671,856 -0.50(-0.26%)
Dec 07, 2017 191.96 193.60 190.18 191.99 13,403,970 +2.73(+1.44%)
Dec 06, 2017 185.70 190.14 184.84 189.26 11,619,709 +1.52(+0.81%)
Dec 05, 2017 182.40 192.70 180.58 187.74 24,519,977 +1.08(+0.58%)
Dec 04, 2017 200.05 200.21 184.50 186.66 30,983,311 -11.02(-5.57%)
Dec 01, 2017 199.31 200.13 195.81 197.68 20,288,748 -3.03(-1.51%)
Nov 30, 2017 199.20 202.68 196.65 200.71 20,583,948 +4.29(+2.18%)
Nov 29, 2017 210.01 210.12 191.23 196.42 34,889,185 -14.29(-6.78%)
Nov 28, 2017 214.35 214.73 208.24 210.71 12,804,439 -3.43(-1.60%)
Nov 27, 2017 217.31 217.36 214.01 214.14 10,563,846 -2.82(-1.30%)
Nov 24, 2017 215.59 217.00 214.60 216.96 4,518,800 +2.03(+0.94%)
Nov 22, 2017 217.00 217.00 213.61 214.93 8,915,998 -1.12(-0.52%)
Nov 21, 2017 215.69 216.52 214.60 216.05 9,965,361 +1.97(+0.92%)
Nov 20, 2017 211.99 214.57 210.50 214.08 9,882,090 +2.72(+1.29%)
Nov 17, 2017 213.92 215.35 210.75 211.36 12,891,568 -0.25(-0.12%)
Nov 16, 2017 212.98 214.20 211.25 211.61 10,999,777 +1.63(+0.78%)
Nov 15, 2017 211.95 212.00 207.80 209.98 12,520,180 -4.20(-1.96%)
Nov 14, 2017 213.00 214.80 211.23 214.18 13,212,349 +1.55(+0.73%)
Nov 13, 2017 216.14 217.17 212.01 212.63 14,541,863 -3.51(-1.62%)
Nov 10, 2017 213.08 218.67 211.63 216.14 31,331,374 +10.82(+5.27%)
Nov 09, 2017 205.27 206.33 200.37 205.32 24,100,814 -3.84(-1.84%)
Nov 08, 2017 211.85 212.00 207.24 209.16 13,051,694 -2.87(-1.35%)
Nov 07, 2017 210.55 212.90 210.06 212.03 10,674,488 +2.40(+1.14%)
Nov 06, 2017 207.20 209.98 206.70 209.63 9,737,748 +0.94(+0.45%)
Nov 03, 2017 207.20 208.69 205.34 208.69 8,841,024 +2.75(+1.34%)
Nov 02, 2017 206.00 207.81 203.65 205.94 8,549,008 -1.26(-0.61%)
Nov 01, 2017 209.35 209.97 204.60 207.20 12,544,215 +0.39(+0.19%)
Oct 31, 2017 205.13 207.89 204.90 206.81 10,287,171 +2.97(+1.46%)
Oct 30, 2017 201.86 206.09 201.22 203.84 12,593,900 +1.98(+0.98%)
Oct 27, 2017 197.80 201.87 196.75 201.86 14,304,835 +6.17(+3.15%)
Oct 26, 2017 194.78 196.16 193.84 195.69 8,041,961 +2.03(+1.05%)
Oct 25, 2017 197.08 199.22 191.17 193.66 20,694,985 -5.02(-2.53%)
Oct 24, 2017 196.99 198.75 195.94 198.68 10,160,272 +2.06(+1.05%)
Oct 23, 2017 197.78 198.85 195.80 196.62 10,705,112 -0.28(-0.14%)
Oct 20, 2017 198.49 199.59 196.54 196.90 11,290,462 -0.90(-0.46%)
Oct 19, 2017 194.44 198.00 192.45 197.80 14,254,739 +0.22(+0.11%)
Oct 18, 2017 198.11 198.14 193.32 197.58 14,165,632 -0.17(-0.09%)
Oct 17, 2017 197.09 198.90 196.35 197.75 11,955,907 -0.18(-0.09%)
Oct 16, 2017 195.80 198.05 193.24 197.93 14,385,984 +3.34(+1.72%)
Oct 13, 2017 193.55 194.99 191.65 194.59 15,718,233 +3.56(+1.86%)
Oct 12, 2017 191.08 193.09 189.93 191.03 13,200,344 +0.09(+0.05%)
Oct 11, 2017 189.60 191.00 187.74 190.94 13,226,730 +2.01(+1.06%)
Oct 10, 2017 191.43 192.93 187.26 188.93 24,357,700 +3.54(+1.91%)
Oct 09, 2017 182.79 186.73 182.03 185.39 14,058,138 +4.09(+2.26%)
Oct 06, 2017 179.65 181.84 179.00 181.30 7,969,957 +0.53(+0.29%)
Oct 05, 2017 181.86 182.00 179.56 180.77 10,924,441 -0.10(-0.06%)
Oct 04, 2017 179.62 181.77 178.14 180.87 10,689,960 +1.50(+0.84%)
Oct 03, 2017 179.25 180.58 177.58 179.37 9,749,658 +0.37(+0.21%)
Oct 02, 2017 180.80 181.98 177.00 179.00 12,578,193 +0.23(+0.13%)
Sep 29, 2017 179.08 179.73 177.25 178.77 15,477,293 +3.09(+1.76%)
Sep 28, 2017 176.02 176.18 173.76 175.68 10,875,798 -0.05(-0.03%)
Sep 27, 2017 175.62 176.27 172.75 175.73 17,832,009 +3.77(+2.19%)
Sep 26, 2017 176.45 178.68 170.35 171.96 28,121,344 +0.96(+0.56%)
Sep 25, 2017 177.75 177.80 170.17 171.00 21,849,897 -8.00(-4.47%)
Sep 22, 2017 180.30 182.31 178.60 179.00 12,280,771 -1.76(-0.97%)
Sep 21, 2017 181.64 182.70 177.61 180.76 26,878,597 -5.08(-2.73%)
Sep 20, 2017 187.50 189.42 184.21 185.84 18,016,219 -1.51(-0.81%)
Sep 19, 2017 185.51 189.85 184.62 187.35 21,839,606 -0.20(-0.11%)
Sep 18, 2017 185.14 191.20 184.86 187.55 42,044,335 +7.44(+4.13%)
Sep 15, 2017 172.86 180.11 172.65 180.11 34,119,764 +10.71(+6.32%)
Sep 14, 2017 168.79 172.56 167.80 169.40 12,830,365 -0.97(-0.57%)
Sep 13, 2017 168.59 171.54 167.28 170.37 14,518,546 +0.76(+0.45%)
Sep 12, 2017 169.00 166.97 169.61 10,282,441 +0.61(+0.36%)
Sep 11, 2017 165.54 169.43 165.32 169.00 14,175,499 +5.31(+3.24%)
Sep 08, 2017 166.11 166.71 162.71 163.69 12,471,422 -2.89(-1.73%)
Sep 07, 2017 166.49 167.89 164.95 166.58 8,820,864 +0.77(+0.46%)
Sep 06, 2017 167.24 167.80 164.40 165.81 9,936,646 -0.10(-0.06%)
Sep 05, 2017 168.38 168.58 163.56 165.91 17,384,149 -4.55(-2.67%)
Sep 01, 2017 169.95 171.90 169.61 170.46 11,135,787 +1.02(+0.60%)
Aug 31, 2017 166.50 169.60 166.20 169.44 15,310,735 +3.76(+2.27%)
Aug 30, 2017 165.50 166.13 164.27 165.68 9,604,927 +0.98(+0.60%)
Aug 29, 2017 162.59 165.58 162.26 164.70 8,092,565 -0.27(-0.16%)
Aug 28, 2017 164.58 165.10 162.33 164.97 9,725,668 +1.16(+0.71%)
Aug 25, 2017 166.58 163.55 163.81 8,930,022 -1.38(-0.84%)
Aug 24, 2017 167.10 167.28 164.12 165.19 11,735,273 -0.61(-0.37%)
Aug 23, 2017 161.20 166.25 160.85 165.80 14,477,437 +3.25(+2.00%)
Aug 22, 2017 160.49 162.79 159.71 162.55 11,249,645 +3.40(+2.14%)
Aug 21, 2017 162.49 162.95 157.40 159.15 15,585,413 -2.35(-1.46%)
Aug 18, 2017 163.67 164.36 159.64 161.50 15,030,107 +0.03(+0.02%)
Aug 17, 2017 164.81 165.50 161.38 161.47 13,114,616 -3.68(-2.23%)
Aug 16, 2017 167.59 168.54 163.84 165.15 14,899,058 -1.83(-1.10%)
Aug 15, 2017 168.61 169.67 165.65 166.98 19,103,052 -1.42(-0.84%)
Aug 14, 2017 159.67 168.54 159.20 168.40 31,955,918 +12.44(+7.98%)
Aug 11, 2017 157.14 159.00 152.91 155.96 37,429,859 -8.78(-5.33%)
Aug 10, 2017 172.16 172.66 164.33 164.74 33,024,891 -7.37(-4.28%)
Aug 09, 2017 168.43 172.21 167.67 172.11 13,241,976 +1.81(+1.06%)
Aug 08, 2017 173.89 174.56 168.71 170.30 18,840,388 -2.05(-1.19%)
Aug 07, 2017 168.39 172.37 168.00 172.35 17,917,105 +5.14(+3.07%)
Aug 04, 2017 167.40 170.07 166.50 167.21 14,727,353 +0.73(+0.44%)
Aug 03, 2017 164.37 166.63 163.68 166.48 11,058,618 +2.09(+1.27%)
Aug 02, 2017 165.75 165.91 161.27 164.39 11,952,422 -0.10(-0.06%)
Aug 01, 2017 162.12 164.56 161.00 164.49 10,775,770 +1.98(+1.22%)
Jul 31, 2017 164.94 166.40 160.62 162.51 13,985,157 -1.88(-1.14%)
Jul 28, 2017 160.29 165.38 159.28 164.39 12,833,737 +2.65(+1.64%)
Jul 27, 2017 168.27 168.74 157.58 161.74 19,559,028 -5.52(-3.30%)
Jul 26, 2017 167.68 169.93 165.85 167.26 16,001,755 +1.91(+1.16%)
Jul 25, 2017 165.93 165.35 12,392,993 -0.80(-0.48%)
Jul 24, 2017 168.39 168.78 165.72 166.15 16,299,189 -1.95(-1.16%)
Jul 21, 2017 166.67 169.30 166.09 168.10 16,208,257 +0.60(+0.36%)
Jul 20, 2017 167.51 164.05 167.50 17,478,341 +2.40(+1.45%)
Jul 19, 2017 166.33 167.40 164.63 165.10 17,167,958 -0.86(-0.52%)
Jul 18, 2017 161.78 166.55 161.30 165.96 19,407,589 +1.71(+1.04%)
Jul 17, 2017 166.33 167.50 161.75 164.25 23,258,000 -0.70(-0.42%)
Jul 14, 2017 161.29 165.01 161.01 164.95 23,548,708 +4.32(+2.69%)
Jul 13, 2017 163.00 166.29 158.75 160.63 34,218,475 -1.88(-1.16%)
Jul 12, 2017 158.30 163.00 156.56 162.51 28,583,403 +6.63(+4.25%)
Jul 11, 2017 153.85 156.19 152.15 155.88 18,939,643 +2.18(+1.42%)
Jul 10, 2017 149.74 154.00 148.68 153.70 23,944,827 +6.94(+4.73%)
Jul 07, 2017 145.78 147.50 144.85 146.76 16,374,302 +3.28(+2.29%)
Jul 06, 2017 141.87 145.38 139.76 143.48 18,648,941 +0.43(+0.30%)
Jul 05, 2017 141.90 144.22 141.13 143.05 20,499,262 +3.72(+2.67%)
Jul 03, 2017 145.05 145.65 138.58 139.33 17,726,821 -5.23(-3.62%)
Jun 30, 2017 147.93 143.50 144.56 18,266,318 -2.12(-1.45%)
Jun 29, 2017 150.60 150.72 144.08 146.68 26,598,941 -5.07(-3.34%)
Jun 28, 2017 149.32 151.94 145.77 151.75 24,858,098 +5.17(+3.53%)
Jun 27, 2017 151.44 151.79 146.35 146.58 24,970,549 -5.57(-3.66%)
Jun 26, 2017 155.16 156.60 148.33 152.15 26,595,519 -1.68(-1.09%)
Jun 23, 2017 153.22 153.83 27,214,702 -4.54(-2.87%)
Jun 22, 2017 159.80 160.34 157.40 158.37 11,723,154 -1.10(-0.69%)
Jun 21, 2017 158.21 159.60 155.70 159.47 17,034,582 +2.38(+1.52%)
Jun 20, 2017 159.03 161.74 156.92 157.09 27,374,588 -0.23(-0.15%)
Jun 19, 2017 153.41 157.53 153.26 157.32 19,425,871 +5.70(+3.76%)
Jun 16, 2017 152.76 154.70 150.24 151.62 23,123,950 -0.75(-0.49%)
Jun 15, 2017 146.96 153.60 146.50 152.37 24,078,701 +0.65(+0.43%)
Jun 14, 2017 151.52 154.06 148.50 151.72 29,581,777 +0.32(+0.21%)
Jun 13, 2017 154.40 154.77 145.65 151.40 41,795,255 +1.43(+0.95%)
Jun 12, 2017 145.88 151.70 142.11 149.97 42,415,212 +0.37(+0.25%)
Jun 09, 2017 164.74 168.50 142.75 149.60 92,323,196 -10.34(-6.46%)
Jun 08, 2017 153.46 160.00 151.79 159.94 28,951,561 +10.82(+7.26%)
Jun 07, 2017 148.33 149.88 147.70 149.12 15,311,701 +1.78(+1.21%)
Jun 06, 2017 147.82 149.69 146.80 147.34 18,966,143 -0.67(-0.45%)
Jun 05, 2017 142.98 148.53 142.51 148.01 20,430,350 +4.37(+3.04%)
Jun 02, 2017 144.24 145.30 143.40 143.64 12,186,434 -0.72(-0.50%)
Jun 01, 2017 144.99 145.03 142.52 144.36 12,575,263 +0.01(+0.01%)
May 31, 2017 146.69 147.00 142.05 144.35 22,174,568 -0.52(-0.36%)
May 30, 2017 143.70 146.29 143.05 144.87 24,721,719 +3.03(+2.14%)
May 26, 2017 137.93 145.28 137.11 141.84 19,478,497 +3.58(+2.59%)
May 25, 2017 140.00 140.03 136.44 138.26 15,199,041 -0.31(-0.22%)
May 24, 2017 140.96 141.07 138.08 138.57 20,429,220 +1.54(+1.12%)
May 23, 2017 139.70 139.79 135.71 137.03 17,026,091 -1.87(-1.35%)
May 22, 2017 137.77 139.48 137.33 138.90 20,911,031 +2.90(+2.13%)
May 19, 2017 137.02 138.22 135.22 136.00 25,459,271 +2.93(+2.20%)
May 18, 2017 129.50 133.43 127.05 133.07 28,885,071 +5.35(+4.19%)
May 17, 2017 134.10 134.86 127.55 127.72 31,747,338 -9.09(-6.64%)
May 16, 2017 136.38 137.44 133.38 136.81 28,002,496 +2.50(+1.86%)
May 15, 2017 129.56 134.41 129.38 134.31 27,157,191 +6.42(+5.02%)
May 12, 2017 126.63 129.60 125.78 127.89 24,065,459 +1.39(+1.10%)
May 11, 2017 120.05 130.43 119.91 126.50 48,433,097 +5.21(+4.30%)
May 10, 2017 114.29 121.82 114.02 121.29 53,197,393 +18.35(+17.83%)
May 09, 2017 103.00 104.93 102.66 102.94 20,828,826 +0.17(+0.17%)
May 08, 2017 104.34 104.40 102.31 102.77 9,128,930 -1.09(-1.05%)
May 05, 2017 103.38 104.15 102.75 103.86 5,710,736 +0.01(+0.01%)
May 04, 2017 104.50 104.92 103.53 103.85 5,243,367 -0.40(-0.38%)
May 03, 2017 103.20 104.64 102.60 104.25 8,420,633 +0.77(+0.74%)
May 02, 2017 105.55 105.60 102.56 103.48 15,746,542 -3.16(-2.96%)
May 01, 2017 104.74 106.85 104.45 106.64 7,688,216 +2.34(+2.24%)
Apr 28, 2017 105.36 105.64 104.07 104.30 8,706,157 -1.34(-1.27%)
Apr 27, 2017 104.32 105.98 103.59 105.64 7,991,100 +1.62(+1.56%)
Apr 26, 2017 105.29 105.39 103.94 104.02 8,174,152 -0.72(-0.69%)
Apr 25, 2017 103.54 105.33 102.67 104.74 9,709,122 +1.79(+1.74%)
Apr 24, 2017 102.96 103.48 102.11 102.95 9,295,081 +1.27(+1.25%)
Apr 21, 2017 100.84 101.79 100.36 101.68 8,547,390 +0.42(+0.41%)
Apr 20, 2017 100.27 101.45 99.41 101.26 10,100,137 +1.58(+1.59%)
Apr 19, 2017 100.00 100.98 99.41 99.68 9,519,855 +0.39(+0.39%)
Apr 18, 2017 98.65 99.54 97.60 99.29 9,252,644 +0.06(+0.06%)
Apr 17, 2017 96.01 99.24 95.80 99.23 12,430,006 +3.74(+3.92%)
Apr 13, 2017 96.33 97.21 95.49 95.49 12,672,345 -1.82(-1.87%)
Apr 12, 2017 98.12 98.70 97.10 97.31 10,347,518 -0.81(-0.83%)
Apr 11, 2017 96.55 98.90 96.35 98.12 15,450,181 +0.35(+0.36%)
Apr 10, 2017 100.36 100.63 97.60 97.77 18,900,447 -2.56(-2.55%)
Apr 07, 2017 101.02 101.73 99.72 100.33 10,726,650 -0.43(-0.43%)
Apr 06, 2017 100.24 101.25 98.41 100.76 15,873,934 +0.73(+0.73%)
Apr 05, 2017 100.01 102.37 99.50 100.03 18,675,555 -0.75(-0.74%)
Apr 04, 2017 103.40 104.42 100.34 100.78 31,770,308 -7.60(-7.01%)
Apr 03, 2017 108.95 109.65 107.42 108.38 11,126,505 -0.55(-0.50%)
Mar 31, 2017 109.01 109.89 108.40 108.93 11,020,165 -0.47(-0.43%)
Mar 30, 2017 107.63 110.00 107.40 109.40 13,131,573 +2.06(+1.92%)
Mar 29, 2017 107.99 108.49 107.25 107.34 8,748,901 -0.35(-0.33%)
Mar 28, 2017 108.30 108.89 107.27 107.69 10,809,964 -0.56(-0.52%)
Mar 27, 2017 105.58 108.40 103.57 108.25 12,658,788 +0.78(+0.73%)
Mar 24, 2017 108.97 109.29 106.42 107.47 10,987,546 +0.38(+0.35%)
Mar 23, 2017 107.75 108.56 106.70 107.09 13,344,232 -0.98(-0.91%)
Mar 22, 2017 105.46 108.26 105.30 108.07 15,415,758 +2.16(+2.04%)
Mar 21, 2017 108.75 109.96 105.58 105.91 22,831,727 -3.54(-3.23%)
Mar 20, 2017 106.78 109.61 106.13 109.45 18,708,065 +3.38(+3.19%)
Mar 17, 2017 104.52 106.12 103.81 106.07 27,992,169 +2.26(+2.18%)
Mar 16, 2017 102.98 103.83 102.41 103.81 13,069,752 +1.26(+1.23%)
Mar 15, 2017 102.25 102.99 100.32 102.55 15,373,542 +0.77(+0.76%)
Mar 14, 2017 102.37 102.75 100.47 101.78 13,046,470 -0.07(-0.07%)
Mar 13, 2017 99.54 102.25 99.51 101.85 19,351,019 +2.73(+2.75%)
Mar 10, 2017 99.61 100.09 98.38 99.12 12,493,513 +0.58(+0.59%)
Mar 09, 2017 97.91 99.45 97.40 98.54 11,947,851 -0.02(-0.02%)
Mar 08, 2017 100.70 101.30 98.47 98.56 15,952,790 -0.18(-0.18%)
Mar 07, 2017 97.67 99.53 97.15 98.74 15,079,103 +1.07(+1.10%)
Mar 06, 2017 96.96 98.10 95.17 97.67 22,082,618 -0.76(-0.77%)
Mar 03, 2017 98.57 98.77 96.22 98.43 21,636,424 -0.57(-0.58%)
Mar 02, 2017 102.27 102.84 98.89 99.00 18,837,767 -3.79(-3.69%)
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.