Skip to main content

NVIDIA Corp (NQ: NVDA )

162.70 -2.49 (-1.51%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 331.42 333.26 318.38 326.50 62,144,064 -7.00(-2.10%)
Nov 29, 2021 323.40 333.85 323.40 333.49 45,743,740 +15.41(+4.84%)
Nov 26, 2021 325.74 326.84 313.25 318.08 28,329,864 -8.40(-2.57%)
Nov 24, 2021 314.36 328.29 309.03 326.48 43,551,108 +72.11(+28.35%)
Nov 23, 2021 315.10 323.34 197.24 254.37 53,196,960 -80.46(-24.03%)
Nov 22, 2021 334.90 346.19 318.74 334.83 75,357,256 +7.37(+2.25%)
Nov 19, 2021 322.17 330.62 318.79 327.47 53,429,460 +10.97(+3.47%)
Nov 18, 2021 323.41 327.34 315.82 316.50 78,131,136 +24.12(+8.25%)
Nov 17, 2021 303.94 304.60 287.77 292.38 42,436,888 -9.41(-3.12%)
Nov 16, 2021 297.35 303.66 296.82 301.79 26,309,754 +1.78(+0.59%)
Nov 15, 2021 305.27 306.15 292.24 300.01 38,431,004 -3.65(-1.20%)
Nov 12, 2021 299.86 306.55 296.06 303.66 41,338,544 +0.00(+0.00%)
Nov 11, 2021 304.44 305.65 297.53 303.66 33,081,672 +1.90(+0.63%)
Nov 10, 2021 293.32 301.76 63,525,188 -4.57(-1.49%)
Nov 09, 2021 322.56 322.84 299.40 306.32 64,574,956 -1.47(-0.48%)
Nov 08, 2021 301.25 310.75 298.83 307.79 50,240,344 +10.51(+3.54%)
Nov 05, 2021 301.63 313.75 293.86 297.28 85,194,256 -9.47(-3.09%)
Nov 04, 2021 272.07 313.40 270.96 306.75 115,395,056 +40.99(+15.42%)
Nov 03, 2021 266.49 267.62 262.14 265.77 23,980,812 +1.97(+0.75%)
Nov 02, 2021 258.01 266.57 257.79 263.80 29,416,002 +5.74(+2.22%)
Nov 01, 2021 256.29 258.73 254.92 258.06 26,582,688 +2.60(+1.02%)
Oct 29, 2021 249.81 256.88 249.80 255.47 29,275,808 +6.25(+2.51%)
Oct 28, 2021 248.58 249.30 249.21 23,416,322 +4.90(+2.00%)
Oct 27, 2021 244.54 250.70 242.63 244.31 24,598,582 -2.66(-1.08%)
Oct 26, 2021 239.70 246.97 48,606,496 +15.50(+6.70%)
Oct 25, 2021 229.55 233.36 231.47 23,018,012 +4.40(+1.94%)
Oct 22, 2021 228.05 225.43 227.08 24,958,478 +0.34(+0.15%)
Oct 21, 2021 220.79 226.93 220.65 226.74 18,757,202 +5.84(+2.64%)
Oct 20, 2021 222.86 224.15 219.64 220.90 14,633,022 -1.82(-0.82%)
Oct 19, 2021 222.58 223.61 220.19 222.72 16,152,099 +0.68(+0.31%)
Oct 18, 2021 217.32 222.73 216.27 222.04 18,949,354 +3.60(+1.65%)
Oct 15, 2021 217.93 219.13 216.45 218.44 22,718,148 +1.16(+0.53%)
Oct 14, 2021 212.71 217.38 211.05 217.29 24,354,226 +8.06(+3.85%)
Oct 13, 2021 209.01 209.73 206.96 209.22 18,164,880 +2.68(+1.30%)
Oct 12, 2021 208.10 210.40 205.12 206.54 16,209,837 -0.24(-0.12%)
Oct 11, 2021 205.59 210.38 204.95 206.78 16,334,140 -1.36(-0.65%)
Oct 08, 2021 210.84 211.89 207.58 208.14 15,138,055 -2.44(-1.16%)
Oct 07, 2021 210.75 213.05 209.55 210.58 25,671,604 +3.75(+1.81%)
Oct 06, 2021 201.04 207.03 200.84 206.83 29,721,160 +2.49(+1.22%)
Oct 05, 2021 199.34 206.31 198.38 204.35 27,935,196 +7.18(+3.64%)
Oct 04, 2021 204.88 205.25 195.39 197.16 34,542,348 -10.09(-4.87%)
Oct 01, 2021 207.33 208.42 201.87 207.25 24,117,218 +0.26(+0.13%)
Sep 30, 2021 207.51 210.49 206.71 206.99 22,113,324 +1.99(+0.97%)
Sep 29, 2021 209.23 210.00 204.51 205.01 21,831,022 -1.82(-0.88%)
Sep 28, 2021 211.96 214.02 206.34 206.82 34,295,192 -9.56(-4.42%)
Sep 27, 2021 216.93 217.81 213.08 216.39 24,526,184 -4.25(-1.92%)
Sep 24, 2021 220.52 221.31 218.44 220.63 21,783,172 -4.01(-1.78%)
Sep 23, 2021 221.22 225.16 218.72 224.64 24,859,646 +5.41(+2.47%)
Sep 22, 2021 213.48 219.42 211.79 219.23 26,869,854 +6.94(+3.27%)
Sep 21, 2021 213.99 214.08 209.33 212.29 20,475,160 +1.33(+0.63%)
Sep 20, 2021 211.29 214.16 206.45 210.96 34,920,932 -7.86(-3.59%)
Sep 17, 2021 222.82 223.03 218.12 218.82 29,473,896 -3.42(-1.54%)
Sep 16, 2021 221.65 222.59 219.09 222.24 15,610,808 -0.99(-0.44%)
Sep 15, 2021 222.91 223.49 219.48 223.23 16,663,131 +0.89(+0.40%)
Sep 14, 2021 222.57 223.92 220.68 222.34 19,986,572 +1.00(+0.45%)
Sep 13, 2021 226.66 229.46 218.41 221.34 29,764,088 -3.26(-1.45%)
Sep 10, 2021 223.30 226.08 222.52 224.60 24,873,038 +3.01(+1.36%)
Sep 09, 2021 222.94 225.20 221.13 221.59 19,694,756 -1.61(-0.72%)
Sep 08, 2021 224.95 225.91 219.59 223.20 25,444,990 -3.20(-1.41%)
Sep 07, 2021 228.15 228.81 225.04 226.40 19,795,612 -1.85(-0.81%)
Sep 03, 2021 223.07 229.68 221.82 228.25 28,105,712 +4.47(+2.00%)
Sep 02, 2021 225.00 225.75 222.77 223.78 18,810,862 -0.45(-0.20%)
Sep 01, 2021 224.67 226.79 223.39 224.23 20,182,526 +0.56(+0.25%)
Aug 31, 2021 226.77 226.77 221.02 223.67 25,996,294 -2.99(-1.32%)
Aug 30, 2021 228.08 230.21 225.29 226.66 26,301,552 +0.51(+0.23%)
Aug 27, 2021 221.62 227.00 221.45 226.15 30,502,026 +5.69(+2.58%)
Aug 26, 2021 221.78 223.18 217.69 220.46 23,779,648 -1.45(-0.65%)
Aug 25, 2021 217.16 224.48 217.04 221.91 34,788,552 +4.20(+1.93%)
Aug 24, 2021 217.32 219.38 215.14 217.72 29,710,168 -1.65(-0.75%)
Aug 23, 2021 209.50 219.75 209.29 219.37 57,591,924 +11.41(+5.49%)
Aug 20, 2021 199.72 208.45 199.13 207.96 67,640,688 +10.17(+5.14%)
Aug 19, 2021 194.75 204.75 187.44 197.79 76,698,224 +7.57(+3.98%)
Aug 18, 2021 194.81 196.15 189.81 190.21 28,520,826 -4.17(-2.14%)
Aug 17, 2021 196.66 197.51 192.48 194.38 20,461,914 -4.99(-2.50%)
Aug 16, 2021 201.15 202.67 194.34 199.37 21,124,458 -2.32(-1.15%)
Aug 13, 2021 198.85 201.94 198.32 201.68 18,324,336 +2.86(+1.44%)
Aug 12, 2021 198.51 200.09 196.01 198.83 15,188,816 +2.03(+1.03%)
Aug 11, 2021 200.23 200.29 194.11 196.80 18,602,698 -2.37(-1.19%)
Aug 10, 2021 203.02 204.10 198.15 199.16 17,933,936 -3.59(-1.77%)
Aug 09, 2021 204.26 204.88 201.23 202.75 14,654,290 -0.71(-0.35%)
Aug 06, 2021 205.04 205.50 201.90 203.46 17,873,670 -2.71(-1.31%)
Aug 05, 2021 204.80 207.13 203.22 206.17 21,144,568 +3.63(+1.79%)
Aug 04, 2021 199.71 202.98 198.09 202.54 23,139,922 +4.59(+2.32%)
Aug 03, 2021 197.21 202.02 192.01 197.96 30,186,858 +0.65(+0.33%)
Aug 02, 2021 196.81 199.41 193.42 197.31 21,756,144 +2.51(+1.29%)
Jul 30, 2021 193.99 196.11 192.44 194.80 18,367,768 -1.63(-0.83%)
Jul 29, 2021 195.00 198.34 193.09 196.43 19,065,738 +1.59(+0.82%)
Jul 28, 2021 193.00 196.27 189.76 194.84 20,222,476 +2.95(+1.54%)
Jul 27, 2021 192.46 196.03 187.23 191.89 24,889,902 -0.86(-0.45%)
Jul 26, 2021 192.92 194.23 188.96 192.75 20,401,574 -2.64(-1.35%)
Jul 23, 2021 196.37 196.81 192.31 195.39 19,586,544 -0.36(-0.18%)
Jul 22, 2021 196.23 198.66 192.57 195.75 32,395,292 +1.84(+0.95%)
Jul 21, 2021 188.63 195.08 187.24 193.91 37,202,960 +7.97(+4.29%)
Jul 20, 2021 187.12 188.20 181.46 185.94 43,488,264 -564.52(-75.22%)
Jul 19, 2021 715.91 760.94 713.92 750.46 18,723,658 +24.73(+3.41%)
Jul 16, 2021 760.48 765.54 722.21 725.73 17,222,720 -32.18(-4.25%)
Jul 15, 2021 791.70 793.10 753.60 757.91 13,764,982 -34.98(-4.41%)
Jul 14, 2021 813.51 815.91 789.34 792.88 9,507,572 -16.04(-1.98%)
Jul 13, 2021 815.22 817.65 803.77 808.93 7,269,505 -10.77(-1.31%)
Jul 12, 2021 808.81 820.51 806.72 819.70 8,051,036 +18.47(+2.31%)
Jul 09, 2021 797.72 802.42 789.40 801.23 7,423,072 +5.89(+0.74%)
Jul 08, 2021 793.48 804.53 787.26 795.33 12,590,735 -18.74(-2.30%)
Jul 07, 2021 833.33 833.77 812.49 814.07 10,464,429 -13.06(-1.58%)
Jul 06, 2021 828.69 832.87 813.22 827.13 11,172,138 +8.45(+1.03%)
Jul 02, 2021 816.80 819.41 810.72 818.68 8,593,322 +10.99(+1.36%)
Jul 01, 2021 804.21 817.44 799.98 807.69 12,010,470 +8.37(+1.05%)
Jun 30, 2021 799.19 805.71 793.77 799.32 8,167,334 -0.97(-0.12%)
Jun 29, 2021 794.52 803.16 785.51 800.29 9,187,202 +1.67(+0.21%)
Jun 28, 2021 773.69 802.37 772.00 798.62 12,389,417 +38.12(+5.01%)
Jun 25, 2021 770.47 773.06 755.04 760.50 6,965,955 -6.97(-0.91%)
Jun 24, 2021 768.36 776.04 762.78 767.47 8,026,115 +5.92(+0.78%)
Jun 23, 2021 759.57 765.25 755.57 761.54 8,305,024 +6.81(+0.90%)
Jun 22, 2021 738.14 757.81 734.72 754.73 14,508,897 +18.36(+2.49%)
Jun 21, 2021 736.69 740.74 712.21 736.37 16,817,242 -8.45(-1.13%)
Jun 18, 2021 750.63 774.24 742.63 744.82 24,245,288 -0.74(-0.10%)
Jun 17, 2021 710.28 752.66 709.56 745.56 20,210,698 +33.85(+4.76%)
Jun 16, 2021 710.93 717.49 702.69 711.71 7,677,782 +0.87(+0.12%)
Jun 15, 2021 715.90 719.95 708.42 710.85 6,075,575 -9.20(-1.28%)
Jun 14, 2021 715.54 720.88 705.82 720.05 8,040,449 +7.73(+1.09%)
Jun 11, 2021 698.50 716.87 697.07 712.31 10,417,871 +15.99(+2.30%)
Jun 10, 2021 693.32 699.00 686.37 696.32 7,198,903 +2.67(+0.38%)
Jun 09, 2021 699.95 702.31 689.56 693.65 9,547,663 -3.79(-0.54%)
Jun 08, 2021 700.25 704.01 689.21 697.44 8,098,121 -6.47(-0.92%)
Jun 07, 2021 702.00 711.64 686.88 703.91 14,424,309 +1.63(+0.23%)
Jun 04, 2021 683.67 705.59 683.00 702.28 15,446,867 +24.31(+3.59%)
Jun 03, 2021 667.22 689.53 662.52 677.97 14,510,459 +7.65(+1.14%)
Jun 02, 2021 649.31 675.94 648.64 670.32 14,861,108 +20.53(+3.16%)
Jun 01, 2021 650.01 654.73 635.36 649.79 11,821,558 +0.80(+0.12%)
May 28, 2021 619.29 650.31 619.29 649.00 16,148,100 +30.22(+4.88%)
May 27, 2021 627.23 629.24 617.65 618.77 14,541,753 -8.47(-1.35%)
May 26, 2021 628.61 630.99 622.70 627.24 9,228,154 +2.09(+0.33%)
May 25, 2021 629.88 631.98 618.55 625.15 10,881,462 +1.43(+0.23%)
May 24, 2021 607.77 629.04 606.31 623.73 13,866,390 +24.78(+4.14%)
May 21, 2021 605.82 608.15 594.06 598.95 16,846,288 +15.15(+2.60%)
May 20, 2021 571.41 586.64 570.13 583.79 8,041,245 +21.84(+3.89%)
May 19, 2021 542.01 562.50 541.08 561.95 8,605,140 +2.00(+0.36%)
May 18, 2021 569.99 575.48 559.48 559.95 4,652,653 -5.98(-1.06%)
May 17, 2021 565.60 566.09 553.47 565.94 5,427,704 -3.10(-0.54%)
May 14, 2021 554.93 572.43 549.28 569.03 6,473,679 +23.08(+4.23%)
May 13, 2021 560.67 562.55 537.71 545.95 7,148,237 -3.73(-0.68%)
May 12, 2021 559.70 569.72 547.71 549.68 7,587,554 -21.88(-3.83%)
May 11, 2021 552.33 573.50 549.34 571.56 7,147,033 +1.62(+0.28%)
May 10, 2021 590.78 591.53 569.35 569.94 6,725,915 -21.83(-3.69%)
May 07, 2021 591.62 598.11 586.16 591.77 5,740,746 +11.56(+1.99%)
May 06, 2021 579.11 582.15 568.04 580.22 4,834,572 +2.58(+0.45%)
May 05, 2021 587.65 591.83 574.81 577.64 7,306,992 +4.29(+0.75%)
May 04, 2021 584.78 584.79 559.73 573.36 10,139,243 -19.40(-3.27%)
May 03, 2021 604.27 609.13 590.79 592.75 5,100,190 -6.90(-1.15%)
Apr 30, 2021 606.25 613.86 599.16 599.66 5,053,795 -12.60(-2.06%)
Apr 29, 2021 615.26 616.72 602.13 612.25 4,333,385 +1.92(+0.31%)
Apr 28, 2021 613.84 620.54 607.89 610.33 5,239,008 -4.20(-0.68%)
Apr 27, 2021 622.39 626.06 613.44 614.53 4,117,796 -3.85(-0.62%)
Apr 26, 2021 606.67 618.41 604.27 618.37 4,948,999 +8.50(+1.39%)
Apr 23, 2021 596.65 612.65 595.29 609.87 5,701,175 +16.58(+2.79%)
Apr 22, 2021 614.26 616.79 590.63 593.29 6,946,477 -20.38(-3.32%)
Apr 21, 2021 604.02 613.76 603.36 613.68 5,420,592 +7.56(+1.25%)
Apr 20, 2021 612.19 619.13 597.80 606.12 8,357,610 -7.61(-1.24%)
Apr 19, 2021 620.71 631.54 608.59 613.73 10,118,007 -22.00(-3.46%)
Apr 16, 2021 641.35 645.85 633.85 635.73 8,390,218 -8.98(-1.39%)
Apr 15, 2021 625.74 647.79 624.51 644.71 14,970,042 +34.37(+5.63%)
Apr 14, 2021 624.25 628.06 608.37 610.34 9,643,491 -16.08(-2.57%)
Apr 13, 2021 608.52 627.24 604.30 626.42 16,912,254 +18.80(+3.09%)
Apr 12, 2021 570.90 613.36 564.89 607.63 21,732,810 +32.32(+5.62%)
Apr 09, 2021 567.87 575.62 566.32 575.30 4,885,091 +3.32(+0.58%)
Apr 08, 2021 569.42 578.16 569.27 571.99 6,110,749 +6.93(+1.23%)
Apr 07, 2021 554.56 569.05 547.80 565.06 6,284,431 +11.27(+2.03%)
Apr 06, 2021 559.32 561.48 550.28 553.79 4,793,471 -5.03(-0.90%)
Apr 05, 2021 554.03 559.88 548.66 558.83 6,391,654 +7.02(+1.27%)
Apr 01, 2021 542.24 554.13 539.80 551.80 7,716,105 +18.52(+3.47%)
Mar 31, 2021 519.99 538.17 518.67 533.29 7,874,369 +19.04(+3.70%)
Mar 30, 2021 513.06 518.38 507.59 514.25 5,008,208 -3.06(-0.59%)
Mar 29, 2021 512.19 521.87 507.39 517.30 6,844,933 +4.35(+0.85%)
Mar 26, 2021 501.57 513.63 494.34 512.95 9,110,187 +12.15(+2.43%)
Mar 25, 2021 499.38 507.98 490.29 500.81 7,379,972 -4.31(-0.85%)
Mar 24, 2021 525.42 525.73 504.86 505.11 6,147,136 -17.09(-3.27%)
Mar 23, 2021 529.53 533.14 520.22 522.20 5,554,360 -4.61(-0.88%)
Mar 22, 2021 515.89 535.13 515.65 526.81 7,450,695 +13.60(+2.65%)
Mar 19, 2021 509.38 516.24 503.89 513.21 7,489,131 +4.92(+0.97%)
Mar 18, 2021 524.83 526.72 508.07 508.29 7,361,259 -24.72(-4.64%)
Mar 17, 2021 520.96 537.48 518.95 533.01 6,097,961 +2.00(+0.38%)
Mar 16, 2021 533.62 539.85 524.04 531.01 6,805,885 +4.00(+0.76%)
Mar 15, 2021 513.97 527.63 510.06 527.01 5,562,478 +13.39(+2.61%)
Mar 12, 2021 505.32 514.93 502.99 513.62 6,106,364 -5.49(-1.06%)
Mar 11, 2021 517.38 521.22 508.77 519.11 7,495,184 +20.98(+4.21%)
Mar 10, 2021 511.37 518.57 497.70 498.13 9,611,309 -2.08(-0.42%)
Mar 09, 2021 484.62 504.06 481.79 500.21 13,035,921 +37.19(+8.03%)
Mar 08, 2021 497.23 498.08 461.94 463.01 13,568,166 -34.68(-6.97%)
Mar 05, 2021 501.22 501.22 466.45 497.69 13,591,977 +3.64(+0.74%)
Mar 04, 2021 511.24 518.20 482.60 494.04 14,315,115 -17.35(-3.39%)
Mar 03, 2021 536.22 537.23 511.16 511.40 9,420,660 -24.02(-4.49%)
Mar 02, 2021 555.14 555.96 535.01 535.42 6,596,235 -17.39(-3.15%)
Mar 01, 2021 554.14 556.14 541.29 552.81 8,816,147 +5.08(+0.93%)
Feb 26, 2021 549.25 553.32 533.61 547.73 12,542,650 +16.25(+3.06%)
Feb 25, 2021 560.95 574.10 527.83 531.48 20,461,042 -47.59(-8.22%)
Feb 24, 2021 564.03 579.37 549.39 579.06 11,013,941 +14.26(+2.52%)
Feb 23, 2021 562.14 568.67 534.75 564.80 9,789,215 -8.54(-1.49%)
Feb 22, 2021 589.82 604.39 572.11 573.34 8,128,078 -22.79(-3.82%)
Feb 19, 2021 600.05 606.14 592.95 596.13 6,803,650 +3.89(+0.66%)
Feb 18, 2021 588.25 594.01 582.10 592.24 5,855,977 -3.08(-0.52%)
Feb 17, 2021 605.90 608.00 590.28 595.32 6,883,583 -16.94(-2.77%)
Feb 16, 2021 601.36 613.95 597.07 612.26 8,051,377 +14.74(+2.47%)
Feb 12, 2021 601.07 610.70 590.08 597.52 9,383,451 -11.56(-1.90%)
Feb 11, 2021 598.28 609.94 596.07 609.08 11,262,920 +19.43(+3.30%)
Feb 10, 2021 577.63 595.28 572.77 589.65 12,117,939 +20.01(+3.51%)
Feb 09, 2021 572.74 582.42 568.02 569.64 7,191,824 -7.01(-1.22%)
Feb 08, 2021 548.24 578.05 548.24 576.65 10,860,585 +33.86(+6.24%)
Feb 05, 2021 548.15 548.64 540.99 542.80 4,235,367 -2.92(-0.54%)
Feb 04, 2021 540.40 546.09 532.68 545.72 5,033,872 +5.34(+0.99%)
Feb 03, 2021 544.59 556.41 539.82 540.38 6,136,355 -1.05(-0.19%)
Feb 02, 2021 535.12 542.04 530.60 541.43 5,506,063 +12.77(+2.42%)
Feb 01, 2021 521.32 530.01 515.31 528.66 5,421,969 +9.88(+1.90%)
Jan 29, 2021 522.19 532.56 515.66 518.78 6,799,343 -2.45(-0.47%)
Jan 28, 2021 519.04 532.76 517.62 521.23 5,694,908 +5.32(+1.03%)
Jan 27, 2021 528.38 528.49 510.96 515.91 9,260,389 -20.67(-3.85%)
Jan 26, 2021 542.38 544.94 534.67 536.58 4,087,990 -8.71(-1.60%)
Jan 25, 2021 550.41 552.28 528.64 545.28 6,283,611 -2.37(-0.43%)
Jan 22, 2021 548.75 552.81 544.25 547.65 6,179,983 -6.19(-1.12%)
Jan 21, 2021 535.91 559.10 529.30 553.84 8,442,741 +20.04(+3.75%)
Jan 20, 2021 523.66 536.39 521.46 533.80 6,446,016 +13.60(+2.61%)
Jan 19, 2021 519.84 522.95 512.96 520.20 5,619,724 +6.62(+1.29%)
Jan 15, 2021 528.30 532.18 513.14 513.58 6,955,285 -13.61(-2.58%)
Jan 14, 2021 542.16 543.15 526.40 527.19 7,067,647 -13.24(-2.45%)
Jan 13, 2021 538.76 544.15 534.57 540.43 5,249,552 +1.88(+0.35%)
Jan 12, 2021 549.25 549.33 532.97 538.55 7,288,979 -5.46(-1.00%)
Jan 11, 2021 535.92 557.57 533.67 544.01 12,978,723 +13.77(+2.60%)
Jan 08, 2021 533.67 536.01 520.87 530.25 7,324,558 -2.69(-0.50%)
Jan 07, 2021 517.90 534.28 514.66 532.93 11,535,350 +29.13(+5.78%)
Jan 06, 2021 528.08 528.98 502.66 503.80 14,499,924 -31.56(-5.90%)
Jan 05, 2021 523.18 536.91 522.67 535.36 8,051,693 +11.63(+2.22%)
Jan 04, 2021 523.36 545.25 517.70 523.73 14,022,305 +2.34(+0.45%)
Dec 31, 2020 521.39 521.39 521.39 5,634,051 -3.62(-0.69%)
Dec 30, 2020 518.80 527.73 515.07 525.01 5,634,051 +8.09(+1.56%)
Dec 29, 2020 516.20 522.09 512.89 516.93 4,258,216 +1.73(+0.34%)
Dec 28, 2020 521.69 521.69 509.74 515.20 5,318,721 -3.74(-0.72%)
Dec 24, 2020 520.68 524.49 516.75 518.94 2,450,800 -0.62(-0.12%)
Dec 23, 2020 529.42 530.18 519.39 519.56 4,475,136 -10.74(-2.03%)
Dec 22, 2020 531.94 532.66 521.35 530.31 4,646,963 -2.16(-0.41%)
Dec 21, 2020 522.18 533.97 517.90 532.46 7,561,026 +2.41(+0.45%)
Dec 18, 2020 534.33 535.37 522.01 530.06 8,564,881 -2.77(-0.52%)
Dec 17, 2020 533.84 534.35 526.32 532.82 5,783,294 +3.94(+0.75%)
Dec 16, 2020 536.07 536.66 527.68 528.88 5,576,730 -4.71(-0.88%)
Dec 15, 2020 536.76 537.73 526.65 533.59 4,833,452 +2.07(+0.39%)
Dec 14, 2020 522.71 534.72 522.29 531.52 6,745,995 +11.80(+2.27%)
Dec 11, 2020 517.89 519.99 512.12 519.72 5,239,725 +1.64(+0.32%)
Dec 10, 2020 513.96 521.94 513.17 518.09 5,196,410 +1.66(+0.32%)
Dec 09, 2020 531.20 535.73 513.93 516.43 10,029,221 -16.74(-3.14%)
Dec 08, 2020 542.56 543.11 530.44 533.17 6,800,761 -10.25(-1.89%)
Dec 07, 2020 543.21 548.40 539.16 543.43 5,582,603 +1.94(+0.36%)
Dec 04, 2020 537.11 541.56 534.72 541.49 5,063,852 +6.48(+1.21%)
Dec 03, 2020 542.66 545.55 532.33 535.01 4,984,491 -5.77(-1.07%)
Dec 02, 2020 533.03 545.93 528.39 540.78 7,083,052 +6.17(+1.15%)
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.