Skip to main content

NVIDIA Corp (NQ: NVDA )

901.35 -1.15 (-0.13%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 277.46 282.12 272.35 272.51 52,397,480 -4.03(-1.46%)
Mar 30, 2022 282.68 284.59 274.68 276.54 46,377,788 -9.65(-3.37%)
Mar 29, 2022 286.58 289.09 279.44 286.19 48,925,084 +4.36(+1.55%)
Mar 28, 2022 277.19 282.14 271.71 281.83 42,574,952 +5.01(+1.81%)
Mar 25, 2022 278.50 283.21 272.36 276.81 57,976,540 -4.32(-1.54%)
Mar 24, 2022 261.32 282.83 258.74 281.14 87,796,408 +25.13(+9.81%)
Mar 23, 2022 260.92 265.77 255.42 256.01 50,237,048 -8.89(-3.36%)
Mar 22, 2022 266.93 272.03 260.38 264.90 54,760,424 -2.10(-0.79%)
Mar 21, 2022 264.73 271.17 259.34 267.00 59,216,064 +2.81(+1.06%)
Mar 18, 2022 247.67 265.35 245.92 264.19 73,528,488 +16.85(+6.81%)
Mar 17, 2022 240.89 248.10 238.75 247.34 47,209,360 +2.70(+1.10%)
Mar 16, 2022 234.70 245.65 231.42 244.65 67,224,680 +15.21(+6.63%)
Mar 15, 2022 214.90 230.08 212.95 229.43 49,258,264 +16.41(+7.70%)
Mar 14, 2022 218.41 222.33 211.32 213.03 38,533,700 -7.69(-3.48%)
Mar 11, 2022 229.92 231.15 220.18 220.72 36,768,532 -5.57(-2.46%)
Mar 10, 2022 225.02 227.59 218.54 226.29 42,810,312 -3.56(-1.55%)
Mar 09, 2022 223.58 231.90 222.18 229.84 49,255,060 +14.98(+6.97%)
Mar 08, 2022 212.82 223.44 206.23 214.86 55,729,828 +1.62(+0.76%)
Mar 07, 2022 227.88 230.03 213.03 213.25 45,014,512 -15.82(-6.91%)
Mar 04, 2022 233.54 236.50 224.53 229.06 43,256,984 -7.77(-3.28%)
Mar 03, 2022 242.31 242.95 234.39 236.84 36,391,840 -5.05(-2.09%)
Mar 02, 2022 237.25 243.78 233.85 241.89 38,973,440 +7.46(+3.18%)
Mar 01, 2022 242.56 243.41 230.99 234.43 41,213,304 -9.07(-3.72%)
Feb 28, 2022 239.57 246.29 236.95 243.50 47,710,004 +2.28(+0.94%)
Feb 25, 2022 236.86 241.82 234.67 241.22 52,964,068 +4.08(+1.72%)
Feb 24, 2022 209.84 237.65 208.69 237.13 73,557,184 +13.59(+6.08%)
Feb 23, 2022 237.67 241.20 222.69 223.54 56,567,780 -10.01(-4.29%)
Feb 22, 2022 230.01 240.29 229.66 233.56 63,345,192 -2.52(-1.07%)
Feb 18, 2022 236.07 0 -8.64(-3.53%)
Feb 17, 2022 255.93 257.47 241.30 244.71 81,048,632 -20.01(-7.56%)
Feb 16, 2022 262.21 265.43 255.15 264.72 72,550,880 +0.16(+0.06%)
Feb 15, 2022 249.13 265.06 247.48 264.56 70,112,560 +21.70(+8.94%)
Feb 14, 2022 238.99 248.39 237.20 242.86 44,017,072 +3.72(+1.56%)
Feb 11, 2022 258.78 261.14 237.38 239.14 60,643,708 -18.72(-7.26%)
Feb 10, 2022 259.57 268.86 255.63 257.86 51,287,980 -8.80(-3.30%)
Feb 09, 2022 255.85 266.86 253.16 266.66 52,426,436 +15.95(+6.36%)
Feb 08, 2022 243.24 251.77 239.45 250.71 40,966,604 +3.79(+1.54%)
Feb 07, 2022 243.37 251.45 241.67 246.92 37,622,304 +4.08(+1.68%)
Feb 04, 2022 239.37 245.99 235.97 242.84 35,534,852 +3.70(+1.55%)
Feb 03, 2022 244.22 237.45 239.13 41,003,144 -12.94(-5.13%)
Feb 02, 2022 257.56 257.79 245.17 252.07 54,202,580 +6.05(+2.46%)
Feb 01, 2022 250.67 251.08 238.55 246.02 51,800,220 +17.95(+7.87%)
Jan 28, 2022 219.80 228.25 212.67 228.07 54,467,984 +8.95(+4.08%)
Jan 27, 2022 235.34 239.60 216.43 219.12 57,347,780 -8.27(-3.64%)
Jan 26, 2022 232.06 240.22 222.68 227.39 75,556,552 +4.47(+2.01%)
Jan 25, 2022 225.13 229.10 219.68 222.91 66,198,436 -10.46(-4.48%)
Jan 24, 2022 222.97 233.46 208.57 233.38 91,841,640 -0.02(-0.01%)
Jan 21, 2022 234.73 247.87 232.29 233.40 72,003,016 -7.75(-3.21%)
Jan 20, 2022 252.67 255.42 240.59 241.15 43,374,436 -9.16(-3.66%)
Jan 19, 2022 260.41 265.05 250.16 250.31 48,745,424 -8.35(-3.23%)
Jan 18, 2022 262.22 265.99 257.38 258.65 42,492,508 -3.47(-1.32%)
Jan 14, 2022 262.12 0 -3.25(-1.22%)
Jan 13, 2022 283.38 283.69 264.59 265.36 54,429,640 -14.22(-5.09%)
Jan 12, 2022 280.26 285.53 275.68 279.58 38,330,736 +1.82(+0.65%)
Jan 11, 2022 272.83 280.24 268.00 277.76 40,395,492 +4.16(+1.52%)
Jan 10, 2022 265.42 274.29 256.06 273.60 59,444,712 +1.53(+0.56%)
Jan 07, 2022 281.00 283.81 270.18 272.07 41,054,096 -9.30(-3.30%)
Jan 06, 2022 276.00 283.57 270.25 281.37 45,427,880 +5.73(+2.08%)
Jan 05, 2022 289.07 293.73 274.93 275.64 49,719,728 -16.84(-5.76%)
Jan 04, 2022 302.33 304.24 283.08 292.47 52,703,996 -8.30(-2.76%)
Jan 03, 2022 297.71 306.66 297.45 300.77 39,211,508 +7.09(+2.41%)
Dec 31, 2021 296.31 301.73 292.88 293.68 26,691,906 -1.75(-0.59%)
Dec 30, 2021 297.83 304.09 294.97 295.43 30,817,742 -4.14(-1.38%)
Dec 29, 2021 302.29 305.04 293.23 299.57 34,286,920 -3.21(-1.06%)
Dec 28, 2021 312.66 312.84 299.68 302.78 42,025,212 -6.22(-2.01%)
Dec 27, 2021 296.17 310.41 295.97 309.00 40,358,540 +13.03(+4.40%)
Dec 23, 2021 297.12 300.15 293.57 295.97 34,352,468 +2.40(+0.82%)
Dec 22, 2021 288.49 295.12 284.07 293.57 40,108,016 +3.14(+1.08%)
Dec 21, 2021 283.33 290.77 273.61 290.44 52,390,016 +13.65(+4.93%)
Dec 20, 2021 272.65 281.03 269.60 276.79 46,384,752 -0.82(-0.30%)
Dec 17, 2021 279.44 288.80 277.19 277.61 71,766,864 -5.85(-2.06%)
Dec 16, 2021 311.07 311.15 280.52 283.46 70,669,936 -20.69(-6.80%)
Dec 15, 2021 283.59 304.56 277.97 304.15 69,713,808 +21.19(+7.49%)
Dec 14, 2021 276.59 286.36 272.10 282.96 66,732,916 +1.76(+0.63%)
Dec 13, 2021 302.05 302.50 280.75 281.20 59,663,972 -20.34(-6.75%)
Dec 10, 2021 311.05 312.59 298.18 301.54 48,953,876 -2.91(-0.96%)
Dec 09, 2021 316.88 321.58 303.84 304.45 48,856,600 -13.34(-4.20%)
Dec 08, 2021 319.52 322.43 313.75 317.80 47,554,144 +8.25(+2.66%)
Dec 07, 2021 309.12 324.02 306.65 309.55 59,189,380 +9.62(+3.21%)
Dec 06, 2021 298.36 301.97 279.97 299.93 65,934,768 -6.55(-2.14%)
Dec 03, 2021 319.53 320.82 300.86 306.48 54,511,976 -14.31(-4.46%)
Dec 02, 2021 311.69 324.31 309.80 320.79 47,197,132 +6.90(+2.20%)
Dec 01, 2021 331.71 332.41 313.34 313.89 48,515,080 -12.35(-3.79%)
Nov 30, 2021 331.17 333.00 318.14 326.24 62,192,556 -6.99(-2.10%)
Nov 29, 2021 323.15 333.59 323.15 333.23 45,779,436 +15.40(+4.84%)
Nov 26, 2021 325.49 326.58 313.00 317.83 28,351,970 -8.39(-2.57%)
Nov 24, 2021 314.11 328.03 308.79 326.22 43,585,092 +72.05(+28.35%)
Nov 23, 2021 314.85 323.09 197.09 254.17 53,238,472 -80.40(-24.03%)
Nov 22, 2021 334.64 345.92 318.50 334.57 75,416,056 +7.36(+2.25%)
Nov 19, 2021 321.92 330.36 318.55 327.21 53,471,152 +10.96(+3.47%)
Nov 18, 2021 323.16 327.08 315.57 316.25 78,192,104 +24.10(+8.25%)
Nov 17, 2021 303.70 304.36 287.55 292.15 42,470,000 -9.40(-3.12%)
Nov 16, 2021 297.12 303.42 296.59 301.55 26,330,284 +1.78(+0.59%)
Nov 15, 2021 305.04 305.92 292.01 299.78 38,460,996 -3.64(-1.20%)
Nov 12, 2021 299.63 306.31 295.83 303.42 41,370,800 +0.00(+0.00%)
Nov 11, 2021 304.20 305.42 297.30 303.42 33,107,486 +1.90(+0.63%)
Nov 10, 2021 293.10 301.52 63,574,760 -4.56(-1.49%)
Nov 09, 2021 322.31 322.59 299.17 306.09 64,625,344 -1.47(-0.48%)
Nov 08, 2021 301.01 310.51 298.60 307.55 50,279,548 +10.50(+3.54%)
Nov 05, 2021 301.39 313.50 293.63 297.05 85,260,736 -9.46(-3.09%)
Nov 04, 2021 271.86 313.15 270.75 306.51 115,485,104 +40.95(+15.42%)
Nov 03, 2021 266.28 267.42 261.94 265.56 23,999,524 +1.97(+0.75%)
Nov 02, 2021 257.81 266.36 257.59 263.59 29,438,956 +5.73(+2.22%)
Nov 01, 2021 256.08 258.53 254.72 257.86 26,603,432 +2.60(+1.02%)
Oct 29, 2021 249.62 256.68 249.60 255.27 29,298,654 +6.25(+2.51%)
Oct 28, 2021 248.39 249.11 249.02 23,434,594 +4.89(+2.00%)
Oct 27, 2021 244.35 250.50 242.44 244.12 24,617,778 -2.66(-1.08%)
Oct 26, 2021 239.51 246.78 48,644,424 +15.48(+6.69%)
Oct 25, 2021 229.37 233.18 231.29 23,035,974 +4.39(+1.94%)
Oct 22, 2021 227.87 225.25 226.90 24,977,954 +0.34(+0.15%)
Oct 21, 2021 220.62 226.75 220.48 226.56 18,771,838 +5.83(+2.64%)
Oct 20, 2021 222.69 223.98 219.47 220.73 14,644,440 -1.82(-0.82%)
Oct 19, 2021 222.41 223.44 220.02 222.55 16,164,703 +0.68(+0.31%)
Oct 18, 2021 217.15 222.56 216.10 221.87 18,964,140 +3.59(+1.65%)
Oct 15, 2021 217.75 218.96 216.28 218.28 22,735,876 +1.16(+0.53%)
Oct 14, 2021 212.54 217.21 210.89 217.12 24,373,232 +8.06(+3.85%)
Oct 13, 2021 208.85 209.57 206.80 209.06 18,179,054 +2.68(+1.30%)
Oct 12, 2021 207.94 210.24 204.96 206.38 16,222,485 -0.24(-0.12%)
Oct 11, 2021 205.43 210.22 204.79 206.62 16,346,886 -1.36(-0.65%)
Oct 08, 2021 210.68 211.72 207.42 207.98 15,149,868 -2.44(-1.16%)
Oct 07, 2021 210.59 212.88 209.39 210.42 25,691,636 +3.74(+1.81%)
Oct 06, 2021 200.88 206.87 200.68 206.67 29,744,352 +2.49(+1.22%)
Oct 05, 2021 199.19 206.15 198.23 204.19 27,956,994 +7.18(+3.64%)
Oct 04, 2021 204.72 205.09 195.24 197.01 34,569,300 -10.08(-4.87%)
Oct 01, 2021 207.17 208.26 201.71 207.09 24,136,036 +0.26(+0.13%)
Sep 30, 2021 207.35 210.33 206.55 206.83 22,130,580 +1.99(+0.97%)
Sep 29, 2021 209.07 209.84 204.35 204.85 21,848,058 -1.82(-0.88%)
Sep 28, 2021 211.79 213.85 206.18 206.66 34,321,956 -9.55(-4.42%)
Sep 27, 2021 216.76 217.65 212.91 216.22 24,545,324 -4.24(-1.92%)
Sep 24, 2021 220.35 221.14 218.26 220.46 21,800,170 -4.00(-1.78%)
Sep 23, 2021 221.05 224.99 218.55 224.47 24,879,044 +5.40(+2.47%)
Sep 22, 2021 213.31 219.25 211.62 219.06 26,890,822 +6.94(+3.27%)
Sep 21, 2021 213.82 213.91 209.17 212.12 20,491,138 +1.33(+0.63%)
Sep 20, 2021 211.13 213.99 206.29 210.80 34,948,180 -7.86(-3.59%)
Sep 17, 2021 222.65 222.86 217.96 218.65 29,496,894 -3.41(-1.54%)
Sep 16, 2021 221.48 222.42 218.92 222.07 15,622,989 -0.99(-0.44%)
Sep 15, 2021 222.74 223.32 219.31 223.06 16,676,133 +0.89(+0.40%)
Sep 14, 2021 222.40 223.75 220.51 222.17 20,002,168 +1.00(+0.45%)
Sep 13, 2021 226.48 229.28 218.24 221.17 29,787,314 -3.26(-1.45%)
Sep 10, 2021 223.13 225.90 222.35 224.43 24,892,448 +3.01(+1.36%)
Sep 09, 2021 222.77 225.02 220.96 221.42 19,710,126 -1.61(-0.72%)
Sep 08, 2021 224.77 225.73 219.42 223.03 25,464,846 -3.20(-1.41%)
Sep 07, 2021 227.97 228.63 224.87 226.22 19,811,058 -1.85(-0.81%)
Sep 03, 2021 222.90 229.50 221.65 228.07 28,127,644 +4.46(+2.00%)
Sep 02, 2021 224.82 225.57 222.59 223.61 18,825,542 -0.45(-0.20%)
Sep 01, 2021 224.50 226.61 223.21 224.06 20,198,274 +0.56(+0.25%)
Aug 31, 2021 226.59 226.59 220.85 223.50 26,016,580 -2.99(-1.32%)
Aug 30, 2021 227.90 230.03 225.11 226.48 26,322,078 +0.51(+0.23%)
Aug 27, 2021 221.45 226.82 221.28 225.97 30,525,830 +5.68(+2.58%)
Aug 26, 2021 221.61 223.01 217.52 220.29 23,798,206 -1.45(-0.65%)
Aug 25, 2021 216.99 224.31 216.87 221.74 34,815,704 +4.19(+1.93%)
Aug 24, 2021 217.15 219.20 214.97 217.55 29,733,354 -1.65(-0.75%)
Aug 23, 2021 209.34 219.58 209.13 219.19 57,636,868 +11.40(+5.49%)
Aug 20, 2021 199.56 208.28 198.98 207.79 67,693,472 +10.16(+5.14%)
Aug 19, 2021 194.60 204.59 187.29 197.63 76,758,080 +7.57(+3.98%)
Aug 18, 2021 194.66 195.99 189.67 190.07 28,543,084 -4.16(-2.14%)
Aug 17, 2021 196.50 197.35 192.33 194.23 20,477,884 -4.98(-2.50%)
Aug 16, 2021 201.00 202.51 194.19 199.21 21,140,944 -2.31(-1.15%)
Aug 13, 2021 198.70 201.78 198.16 201.53 18,338,636 +2.86(+1.44%)
Aug 12, 2021 198.35 199.94 195.85 198.67 15,200,669 +2.03(+1.03%)
Aug 11, 2021 200.08 200.14 193.96 196.64 18,617,216 -2.37(-1.19%)
Aug 10, 2021 202.86 203.94 198.00 199.01 17,947,932 -3.58(-1.77%)
Aug 09, 2021 204.10 204.72 201.08 202.59 14,665,726 -0.71(-0.35%)
Aug 06, 2021 204.88 205.34 201.75 203.30 17,887,618 -2.71(-1.31%)
Aug 05, 2021 204.64 206.97 203.06 206.01 21,161,068 +3.62(+1.79%)
Aug 04, 2021 199.55 202.82 197.93 202.38 23,157,980 +4.58(+2.32%)
Aug 03, 2021 197.05 201.87 191.86 197.80 30,210,416 +0.65(+0.33%)
Aug 02, 2021 196.65 199.26 193.27 197.15 21,773,122 +2.50(+1.29%)
Jul 30, 2021 193.84 195.96 192.29 194.65 18,382,102 -1.63(-0.83%)
Jul 29, 2021 194.85 198.18 192.94 196.28 19,080,618 +1.59(+0.82%)
Jul 28, 2021 192.85 196.12 189.62 194.69 20,238,258 +2.94(+1.54%)
Jul 27, 2021 192.31 195.88 187.08 191.74 24,909,326 -0.86(-0.45%)
Jul 26, 2021 192.77 194.08 188.81 192.60 20,417,496 -2.64(-1.35%)
Jul 23, 2021 196.22 196.65 192.16 195.24 19,601,828 -0.36(-0.18%)
Jul 22, 2021 196.07 198.50 192.42 195.60 32,420,572 +1.84(+0.95%)
Jul 21, 2021 188.49 194.93 187.09 193.76 37,231,996 +7.97(+4.29%)
Jul 20, 2021 186.97 188.05 181.32 185.79 43,522,200 -1.67(-0.89%)
Jul 19, 2021 178.84 190.09 178.34 187.47 74,953,080 +6.18(+3.41%)
Jul 16, 2021 189.97 191.24 180.41 181.29 68,944,640 -8.04(-4.25%)
Jul 15, 2021 197.77 198.12 188.25 189.33 55,102,896 -8.74(-4.41%)
Jul 14, 2021 203.22 203.82 197.18 198.07 38,059,968 -4.01(-1.98%)
Jul 13, 2021 203.65 204.25 200.79 202.07 29,100,714 -2.69(-1.31%)
Jul 12, 2021 202.04 204.97 201.52 204.76 32,229,276 +4.61(+2.31%)
Jul 09, 2021 199.27 200.45 197.20 200.15 29,715,462 +1.47(+0.74%)
Jul 08, 2021 198.22 200.98 196.66 198.68 50,402,244 -4.68(-2.30%)
Jul 07, 2021 208.17 208.28 202.96 203.36 41,890,384 -3.26(-1.58%)
Jul 06, 2021 207.01 208.05 203.15 206.62 44,723,428 +2.11(+1.03%)
Jul 02, 2021 204.04 204.69 202.52 204.51 34,400,112 +2.75(+1.36%)
Jul 01, 2021 200.90 204.20 199.84 201.76 48,079,372 +2.09(+1.05%)
Jun 30, 2021 199.64 201.27 198.29 199.67 32,694,830 -0.24(-0.12%)
Jun 29, 2021 198.48 200.63 196.22 199.92 36,777,488 +0.42(+0.21%)
Jun 28, 2021 193.27 200.44 192.85 199.50 49,596,344 +9.52(+5.01%)
Jun 25, 2021 192.47 193.12 188.61 189.98 27,885,564 -1.74(-0.91%)
Jun 24, 2021 191.94 193.86 190.55 191.72 32,129,514 +1.48(+0.78%)
Jun 23, 2021 189.74 191.16 188.75 190.24 33,246,022 +1.70(+0.90%)
Jun 22, 2021 184.39 189.30 183.54 188.54 58,080,880 +4.59(+2.49%)
Jun 21, 2021 184.03 185.04 177.91 183.95 67,321,464 -2.11(-1.13%)
Jun 18, 2021 187.51 193.41 185.51 186.06 97,056,832 -0.19(-0.10%)
Jun 17, 2021 177.43 188.02 177.25 186.25 80,905,880 +8.46(+4.76%)
Jun 16, 2021 177.59 179.23 175.53 177.79 30,735,096 +0.22(+0.12%)
Jun 15, 2021 178.84 179.85 176.97 177.57 24,321,264 -2.30(-1.28%)
Jun 14, 2021 178.75 180.08 176.32 179.87 32,186,894 +1.93(+1.09%)
Jun 11, 2021 174.49 179.08 174.13 177.94 41,704,004 +4.00(+2.30%)
Jun 10, 2021 173.19 174.61 171.46 173.94 28,818,086 +0.67(+0.38%)
Jun 09, 2021 174.85 175.44 172.25 173.28 38,220,456 -0.95(-0.54%)
Jun 08, 2021 174.93 175.87 172.17 174.22 32,417,764 -1.62(-0.92%)
Jun 07, 2021 175.36 177.77 171.59 175.84 57,742,264 +0.41(+0.23%)
Jun 04, 2021 170.78 176.26 170.62 175.43 61,835,684 +6.07(+3.59%)
Jun 03, 2021 166.68 172.25 165.50 169.36 58,087,132 +1.91(+1.14%)
Jun 02, 2021 162.20 168.85 162.03 167.45 59,490,824 +5.13(+3.16%)
Jun 01, 2021 162.38 163.56 158.72 162.32 47,323,132 +0.20(+0.12%)
May 28, 2021 154.70 162.45 154.70 162.12 64,642,808 +7.55(+4.88%)
May 27, 2021 156.69 157.19 154.29 154.57 58,212,408 -2.11(-1.35%)
May 26, 2021 157.03 157.62 155.55 156.69 36,941,424 +0.52(+0.33%)
May 25, 2021 157.35 157.87 154.52 156.17 43,559,816 +0.36(+0.23%)
May 24, 2021 151.82 157.14 151.46 155.81 55,508,844 +6.19(+4.14%)
May 21, 2021 151.34 151.92 148.40 149.62 67,437,744 +3.78(+2.60%)
May 20, 2021 142.74 146.55 142.42 145.84 32,190,084 +5.46(+3.89%)
May 19, 2021 135.40 140.52 135.16 140.38 34,447,420 +0.50(+0.36%)
May 18, 2021 142.39 143.76 139.76 139.88 18,625,136 -1.50(-1.06%)
May 17, 2021 141.29 141.41 138.26 141.37 21,727,762 -0.77(-0.54%)
May 14, 2021 138.62 143.00 137.21 142.15 25,914,924 +5.77(+4.23%)
May 13, 2021 140.06 140.53 134.32 136.38 28,615,264 -0.93(-0.68%)
May 12, 2021 139.82 142.32 136.82 137.31 30,373,904 -5.47(-3.83%)
May 11, 2021 137.98 143.26 137.23 142.78 28,610,442 +0.41(+0.28%)
May 10, 2021 147.58 147.77 142.23 142.37 26,924,656 -5.46(-3.69%)
May 07, 2021 147.79 149.41 146.43 147.83 22,980,906 +2.89(+1.99%)
May 06, 2021 144.66 145.42 141.90 144.94 19,353,382 +0.64(+0.45%)
May 05, 2021 146.80 147.84 143.59 144.30 29,250,778 +1.07(+0.75%)
May 04, 2021 146.08 146.08 139.82 143.23 40,588,620 -4.84(-3.27%)
May 03, 2021 150.95 152.16 147.58 148.07 20,416,684 -1.72(-1.15%)
Apr 30, 2021 151.44 153.34 149.67 149.80 20,230,956 -3.15(-2.06%)
Apr 29, 2021 153.69 154.06 150.42 152.94 17,347,068 +0.48(+0.31%)
Apr 28, 2021 153.34 155.01 151.85 152.46 20,972,386 -1.05(-0.68%)
Apr 27, 2021 155.48 156.39 153.24 153.51 16,484,038 -0.96(-0.62%)
Apr 26, 2021 151.55 154.48 150.95 154.47 19,811,446 +2.12(+1.39%)
Apr 23, 2021 149.05 153.04 148.71 152.35 22,822,498 +4.14(+2.79%)
Apr 22, 2021 153.44 154.08 147.54 148.21 27,807,594 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.72 153.30 21,699,290 +1.89(+1.25%)
Apr 20, 2021 152.93 154.66 149.33 151.41 33,456,530 -1.90(-1.24%)
Apr 19, 2021 155.06 157.76 152.03 153.31 40,503,612 -5.50(-3.46%)
Apr 16, 2021 160.21 161.34 158.34 158.81 33,587,064 -2.24(-1.39%)
Apr 15, 2021 156.31 161.82 156.00 161.05 59,926,896 +8.58(+5.63%)
Apr 14, 2021 155.94 156.89 151.97 152.47 38,604,068 -4.02(-2.57%)
Apr 13, 2021 152.01 156.69 150.96 156.48 67,701,808 +4.70(+3.09%)
Apr 12, 2021 142.61 153.22 141.11 151.79 86,999,080 +8.07(+5.62%)
Apr 09, 2021 141.86 143.79 141.47 143.71 19,555,614 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,462,074 +1.73(+1.23%)
Apr 07, 2021 138.53 142.15 136.84 141.15 25,157,342 +2.81(+2.03%)
Apr 06, 2021 139.72 140.26 137.46 138.34 19,188,846 -1.26(-0.90%)
Apr 05, 2021 138.40 139.86 137.06 139.60 25,586,570 +1.75(+1.27%)
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.