Skip to main content

NVIDIA Corp (NQ: NVDA )

161.54 -7.44 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 132.65 134.12 129.72 134.01 28,591,068 +1.40(+1.06%)
Nov 27, 2020 133.75 134.07 131.71 132.61 16,727,200 +0.26(+0.20%)
Nov 25, 2020 130.32 132.69 130.20 132.35 25,991,600 +2.77(+2.14%)
Nov 24, 2020 131.43 131.62 128.85 129.58 34,557,204 -1.82(-1.39%)
Nov 23, 2020 131.71 133.82 130.16 131.40 36,038,736 +0.52(+0.40%)
Nov 20, 2020 134.54 134.94 130.65 130.88 34,108,800 -3.52(-2.62%)
Nov 19, 2020 132.13 134.88 131.00 134.40 56,409,044 +0.11(+0.08%)
Nov 18, 2020 134.65 136.06 131.85 134.29 49,544,824 +0.06(+0.05%)
Nov 17, 2020 135.53 135.96 133.04 134.22 31,087,976 -0.93(-0.69%)
Nov 16, 2020 131.72 136.50 131.56 135.15 41,269,068 +2.18(+1.64%)
Nov 13, 2020 136.27 136.69 130.59 132.97 34,676,000 -1.60(-1.19%)
Nov 12, 2020 134.79 137.66 133.16 134.57 36,581,608 +0.39(+0.29%)
Nov 11, 2020 130.54 134.35 129.48 134.18 40,397,936 +6.48(+5.07%)
Nov 10, 2020 136.06 136.06 126.28 127.70 64,216,152 -8.61(-6.31%)
Nov 09, 2020 145.53 146.91 136.11 136.31 58,150,592 -9.31(-6.40%)
Nov 06, 2020 141.10 145.89 138.95 145.62 38,334,800 +4.02(+2.84%)
Nov 05, 2020 141.62 143.39 139.91 141.60 31,771,960 +3.66(+2.65%)
Nov 04, 2020 133.89 138.28 133.37 137.94 40,951,388 +7.75(+5.95%)
Nov 03, 2020 127.08 131.05 126.03 130.19 27,205,028 +4.39(+3.49%)
Nov 02, 2020 126.58 128.37 123.95 125.81 29,921,716 +0.47(+0.37%)
Oct 30, 2020 128.50 129.36 123.00 125.34 41,739,600 -4.90(-3.76%)
Oct 29, 2020 128.38 131.93 127.50 130.24 31,986,872 +3.97(+3.14%)
Oct 28, 2020 131.98 132.60 126.09 126.27 37,612,212 -7.70(-5.75%)
Oct 27, 2020 133.06 134.42 131.91 133.97 25,025,312 +2.55(+1.94%)
Oct 26, 2020 134.27 136.93 130.38 131.41 33,672,700 -4.49(-3.30%)
Oct 23, 2020 134.50 135.93 132.91 135.90 23,348,400 +2.29(+1.72%)
Oct 22, 2020 135.22 136.12 132.32 133.61 29,027,144 -1.64(-1.21%)
Oct 21, 2020 136.25 137.91 134.78 135.25 21,913,316 -1.21(-0.89%)
Oct 20, 2020 135.84 138.00 135.07 136.46 22,898,184 +1.48(+1.10%)
Oct 19, 2020 139.03 139.84 134.07 134.98 29,788,476 -3.14(-2.27%)
Oct 16, 2020 140.37 141.22 137.93 138.12 24,263,600 -1.58(-1.13%)
Oct 15, 2020 138.11 140.06 137.68 139.70 26,678,576 -1.25(-0.89%)
Oct 14, 2020 142.91 143.43 139.60 140.95 27,640,512 -1.53(-1.07%)
Oct 13, 2020 142.97 143.49 140.19 142.48 34,437,596 +0.22(+0.16%)
Oct 12, 2020 139.90 143.47 139.12 142.26 43,429,328 +4.63(+3.37%)
Oct 09, 2020 137.67 138.24 136.61 137.63 34,688,800 -0.76(-0.55%)
Oct 08, 2020 140.75 140.84 137.58 138.39 37,832,060 -1.25(-0.90%)
Oct 07, 2020 140.00 141.19 138.63 139.64 41,765,228 +2.27(+1.66%)
Oct 06, 2020 138.30 141.42 136.65 137.37 78,372,136 +0.94(+0.69%)
Oct 05, 2020 132.36 136.44 132.23 136.43 47,908,808 +5.80(+4.44%)
Oct 02, 2020 132.25 135.19 130.51 130.62 55,249,200 -5.52(-4.06%)
Oct 01, 2020 137.58 137.63 134.61 136.15 52,471,016 +0.84(+0.62%)
Sep 30, 2020 131.57 136.22 131.50 135.31 68,877,104 +3.05(+2.30%)
Sep 29, 2020 129.38 134.43 129.33 132.26 62,204,012 +1.91(+1.46%)
Sep 28, 2020 130.40 130.52 127.50 130.35 57,322,328 +1.61(+1.25%)
Sep 25, 2020 124.47 128.84 122.46 128.74 58,801,600 +5.26(+4.26%)
Sep 24, 2020 120.72 125.69 120.14 123.48 73,050,848 +2.24(+1.85%)
Sep 23, 2020 125.75 127.27 120.79 121.24 64,601,436 -5.14(-4.07%)
Sep 22, 2020 125.75 126.48 121.56 126.38 64,563,656 +1.20(+0.96%)
Sep 21, 2020 119.25 125.22 119.05 125.17 72,046,944 +3.28(+2.69%)
Sep 18, 2020 125.94 126.33 119.89 121.89 69,846,000 -2.74(-2.20%)
Sep 17, 2020 121.32 125.90 120.35 124.64 79,194,336 -0.51(-0.41%)
Sep 16, 2020 129.57 130.93 125.14 125.14 55,709,276 -4.77(-3.67%)
Sep 15, 2020 132.80 132.99 128.28 129.91 72,641,608 +1.19(+0.92%)
Sep 14, 2020 130.81 133.15 126.31 128.72 120,087,552 +7.08(+5.82%)
Sep 11, 2020 124.86 126.53 118.96 121.64 63,692,400 -1.47(-1.20%)
Sep 10, 2020 129.89 130.65 121.67 123.12 69,788,544 -4.03(-3.17%)
Sep 09, 2020 124.00 128.09 122.32 127.15 73,539,824 +8.02(+6.73%)
Sep 08, 2020 117.34 125.50 117.04 119.13 79,500,024 -7.09(-5.62%)
Sep 04, 2020 127.84 131.75 117.05 126.22 146,368,000 -3.93(-3.02%)
Sep 03, 2020 138.29 138.84 128.79 130.16 94,207,064 -13.31(-9.28%)
Sep 02, 2020 147.04 147.27 139.00 143.47 87,349,120 +5.25(+3.80%)
Sep 01, 2020 134.80 139.94 134.37 138.21 51,167,620 +4.47(+3.34%)
Aug 31, 2020 131.83 135.75 130.38 133.75 50,016,592 +2.27(+1.73%)
Aug 28, 2020 126.75 131.48 126.42 131.48 53,715,600 +5.19(+4.11%)
Aug 27, 2020 127.81 128.50 125.67 126.28 31,733,452 -1.45(-1.13%)
Aug 26, 2020 127.99 128.69 126.78 127.73 32,085,904 +0.23(+0.18%)
Aug 25, 2020 126.31 127.61 125.74 127.50 28,875,064 +0.30(+0.23%)
Aug 24, 2020 128.84 129.12 125.08 127.20 49,030,136 +0.37(+0.29%)
Aug 21, 2020 122.02 128.09 121.95 126.83 99,986,800 +5.38(+4.43%)
Aug 20, 2020 119.75 123.75 118.79 121.45 92,044,536 +0.06(+0.05%)
Aug 19, 2020 122.97 123.15 120.98 121.39 61,809,688 -1.22(-1.00%)
Aug 18, 2020 124.50 124.96 120.86 122.61 50,256,880 -0.76(-0.62%)
Aug 17, 2020 118.51 124.10 118.17 123.37 62,055,376 +7.73(+6.68%)
Aug 14, 2020 115.30 117.05 114.41 115.64 36,643,600 +1.21(+1.06%)
Aug 13, 2020 115.46 117.22 113.56 114.43 37,388,896 +0.03(+0.02%)
Aug 12, 2020 109.91 114.67 109.58 114.40 46,460,984 +5.90(+5.44%)
Aug 11, 2020 110.74 111.37 107.96 108.50 35,422,508 -3.15(-2.82%)
Aug 10, 2020 113.34 114.08 108.56 111.65 42,754,064 -0.34(-0.31%)
Aug 07, 2020 113.12 115.05 110.38 112.00 34,251,200 -1.36(-1.20%)
Aug 06, 2020 113.50 113.58 111.79 113.36 24,411,720 +0.49(+0.43%)
Aug 05, 2020 112.44 113.72 111.66 112.87 25,006,736 +0.59(+0.53%)
Aug 04, 2020 110.50 112.28 109.06 112.28 31,011,684 +2.17(+1.97%)
Aug 03, 2020 107.33 110.99 107.15 110.10 41,286,784 +3.96(+3.73%)
Jul 31, 2020 105.63 107.67 104.33 106.15 38,628,400 +0.01(+0.01%)
Jul 30, 2020 103.75 106.23 102.95 106.14 30,833,972 +1.48(+1.42%)
Jul 29, 2020 103.91 105.16 103.47 104.66 28,422,800 +2.50(+2.45%)
Jul 28, 2020 103.74 103.82 102.09 102.16 27,126,124 -2.06(-1.98%)
Jul 27, 2020 102.32 104.42 102.18 104.22 29,191,004 +2.27(+2.23%)
Jul 24, 2020 98.75 103.65 97.77 101.94 47,329,200 +0.65(+0.64%)
Jul 23, 2020 104.50 105.47 100.31 101.30 41,121,628 -3.09(-2.96%)
Jul 22, 2020 103.67 106.03 102.92 104.39 36,692,980 +1.10(+1.07%)
Jul 21, 2020 105.13 105.60 102.87 103.28 27,741,712 -1.82(-1.73%)
Jul 20, 2020 102.74 105.31 101.57 105.11 28,461,260 +3.09(+3.03%)
Jul 17, 2020 102.25 102.48 100.88 102.02 26,628,400 +0.67(+0.66%)
Jul 16, 2020 100.15 102.07 98.95 101.35 34,478,508 -0.92(-0.90%)
Jul 15, 2020 104.14 104.33 100.56 102.27 40,366,740 -1.50(-1.44%)
Jul 14, 2020 100.75 104.03 97.86 103.77 54,201,520 +3.25(+3.23%)
Jul 13, 2020 105.95 107.92 100.25 100.52 45,644,148 -4.27(-4.08%)
Jul 10, 2020 105.89 106.55 103.79 104.79 49,767,200 -0.30(-0.28%)
Jul 09, 2020 103.80 105.70 102.33 105.09 49,411,324 +2.56(+2.50%)
Jul 08, 2020 99.94 102.53 99.66 102.53 36,511,044 +3.68(+3.72%)
Jul 07, 2020 99.46 100.70 98.51 98.85 35,741,168 +0.48(+0.49%)
Jul 06, 2020 97.42 99.09 97.12 98.36 31,564,152 +2.24(+2.33%)
Jul 02, 2020 96.39 97.38 95.78 96.12 36,405,200 +0.82(+0.86%)
Jul 01, 2020 95.21 95.76 94.13 95.30 32,653,684 +0.32(+0.34%)
Jun 30, 2020 93.14 95.26 92.67 94.98 36,758,980 +2.98(+3.24%)
Jun 29, 2020 91.70 92.05 89.00 92.00 34,196,332 +0.45(+0.49%)
Jun 26, 2020 94.90 95.00 91.25 91.55 59,208,400 -3.35(-3.53%)
Jun 25, 2020 93.56 95.05 91.82 94.90 37,561,816 +2.55(+2.76%)
Jun 24, 2020 94.76 95.56 91.44 92.36 44,897,752 -2.14(-2.27%)
Jun 23, 2020 95.51 96.42 94.08 94.50 37,473,128 -0.77(-0.81%)
Jun 22, 2020 93.00 95.31 92.73 95.27 39,811,008 +2.66(+2.87%)
Jun 19, 2020 92.42 94.45 92.27 92.61 52,416,000 +0.43(+0.47%)
Jun 18, 2020 92.27 92.83 91.14 92.18 25,390,492 -0.18(-0.19%)
Jun 17, 2020 91.44 92.99 90.70 92.36 40,795,032 +1.67(+1.85%)
Jun 16, 2020 92.25 92.67 88.39 90.69 53,535,112 -1.05(-1.15%)
Jun 15, 2020 88.15 91.82 87.44 91.74 39,925,392 +2.41(+2.70%)
Jun 12, 2020 91.62 91.87 87.03 89.33 57,090,800 +1.36(+1.55%)
Jun 11, 2020 91.50 92.61 87.86 87.96 58,261,180 -5.70(-6.09%)
Jun 10, 2020 91.68 95.00 91.53 93.67 63,147,284 +3.21(+3.55%)
Jun 09, 2020 88.00 91.10 87.51 90.46 46,805,204 +2.41(+2.74%)
Jun 08, 2020 88.77 88.89 86.86 88.05 38,743,304 -1.15(-1.29%)
Jun 05, 2020 87.94 89.97 87.08 89.20 48,174,400 +1.53(+1.75%)
Jun 04, 2020 87.28 89.43 86.78 87.67 42,413,300 -0.03(-0.03%)
Jun 03, 2020 88.22 88.66 87.00 87.69 36,484,256 -0.56(-0.63%)
Jun 02, 2020 87.96 88.37 86.58 88.25 39,107,872 +0.19(+0.22%)
Jun 01, 2020 88.33 88.41 86.89 88.06 39,013,600 -0.69(-0.78%)
May 29, 2020 85.55 88.75 84.85 88.75 74,591,600 +3.88(+4.58%)
May 28, 2020 84.12 87.61 83.79 84.87 73,557,312 -0.38(-0.45%)
May 27, 2020 86.25 86.33 79.97 85.25 117,519,896 -1.92(-2.21%)
May 26, 2020 91.57 91.82 86.72 87.18 77,038,928 -3.09(-3.42%)
May 22, 2020 88.25 90.93 87.13 90.26 103,876,400 +3.26(+3.75%)
May 21, 2020 90.52 90.53 87.00 87.00 75,835,976 -2.70(-3.01%)
May 20, 2020 89.91 90.43 88.89 89.70 58,608,168 +1.64(+1.87%)
May 19, 2020 87.90 90.88 87.63 88.06 71,657,024 +0.55(+0.63%)
May 18, 2020 87.61 89.17 86.81 87.50 77,593,120 +2.59(+3.06%)
May 15, 2020 78.90 85.00 78.74 84.91 98,766,000 +4.60(+5.73%)
May 14, 2020 78.42 80.36 76.88 80.31 60,171,640 +2.51(+3.22%)
May 13, 2020 79.17 80.78 75.95 77.80 62,515,352 -0.23(-0.29%)
May 12, 2020 81.23 81.72 77.93 78.03 49,241,744 -2.63(-3.26%)
May 11, 2020 78.08 81.12 77.79 80.66 46,854,580 +2.53(+3.24%)
May 08, 2020 76.94 78.19 76.60 78.12 33,990,400 +1.91(+2.50%)
May 07, 2020 75.84 76.85 75.33 76.22 37,321,484 +1.77(+2.38%)
May 06, 2020 74.23 75.50 73.85 74.45 32,334,060 +1.01(+1.38%)
May 05, 2020 73.87 75.07 72.82 73.44 36,864,180 +0.61(+0.84%)
May 04, 2020 70.22 72.96 70.22 72.82 31,734,048 +2.13(+3.01%)
May 01, 2020 71.09 72.22 70.21 70.69 34,209,600 -2.38(-3.25%)
Apr 30, 2020 74.07 74.61 72.93 73.07 37,562,392 -1.55(-2.07%)
Apr 29, 2020 74.19 75.14 73.44 74.61 37,872,948 +1.77(+2.44%)
Apr 28, 2020 75.75 76.05 72.78 72.84 44,250,788 -1.43(-1.93%)
Apr 27, 2020 73.75 75.88 73.50 74.27 47,900,084 +1.87(+2.59%)
Apr 24, 2020 70.90 72.42 70.15 72.40 35,264,400 +1.39(+1.96%)
Apr 23, 2020 71.96 73.28 70.75 71.00 42,356,292 -0.53(-0.75%)
Apr 22, 2020 69.31 71.97 68.85 71.54 48,404,016 +4.16(+6.17%)
Apr 21, 2020 70.58 71.19 66.78 67.38 73,467,128 -4.39(-6.11%)
Apr 20, 2020 71.81 73.38 71.32 71.76 44,888,260 -1.32(-1.80%)
Apr 17, 2020 74.50 74.72 71.73 73.08 53,912,000 -1.74(-2.33%)
Apr 16, 2020 71.77 74.82 71.64 74.82 74,438,096 +4.61(+6.57%)
Apr 15, 2020 69.30 71.04 68.84 70.21 36,597,952 -0.78(-1.10%)
Apr 14, 2020 68.75 71.33 68.47 70.99 53,018,488 +3.52(+5.23%)
Apr 13, 2020 65.14 67.55 64.25 67.46 39,799,612 +1.73(+2.62%)
Apr 09, 2020 68.00 68.23 65.11 65.74 52,624,400 -1.00(-1.50%)
Apr 08, 2020 65.85 66.99 65.15 66.74 54,155,968 +1.98(+3.06%)
Apr 07, 2020 69.25 69.56 64.33 64.76 78,365,496 -2.34(-3.49%)
Apr 06, 2020 63.81 67.47 63.23 67.10 72,636,640 +6.12(+10.04%)
Apr 03, 2020 63.49 63.91 59.60 60.98 66,321,200 -2.89(-4.52%)
Apr 02, 2020 61.06 64.00 60.58 63.87 67,491,208 +3.10(+5.10%)
Apr 01, 2020 63.91 65.38 60.32 60.77 65,645,224 -5.13(-7.79%)
Mar 31, 2020 66.80 68.85 64.44 65.90 94,932,608 -0.50(-0.75%)
Mar 30, 2020 63.84 66.49 63.40 66.40 60,150,764 +3.21(+5.09%)
Mar 27, 2020 62.50 65.78 62.17 63.18 63,882,800 -1.13(-1.75%)
Mar 26, 2020 63.48 65.56 62.50 64.31 69,690,032 +2.91(+4.73%)
Mar 25, 2020 63.45 65.45 60.91 61.41 79,268,864 -0.89(-1.43%)
Mar 24, 2020 57.25 63.16 57.01 62.30 110,053,288 +9.12(+17.16%)
Mar 23, 2020 51.43 54.12 49.63 53.17 64,323,892 +1.73(+3.37%)
Mar 20, 2020 54.75 57.58 51.28 51.44 80,463,200 -1.80(-3.39%)
Mar 19, 2020 50.49 54.18 48.35 53.24 76,469,120 +2.54(+5.00%)
Mar 18, 2020 50.02 52.48 45.17 50.70 87,185,912 -3.61(-6.65%)
Mar 17, 2020 50.23 55.22 47.75 54.32 83,280,272 +2.06(+3.94%)
Mar 16, 2020 53.10 56.52 48.50 52.26 72,605,984 -7.95(-13.21%)
Mar 13, 2020 57.62 60.26 54.90 60.21 63,483,600 +6.13(+11.34%)
Mar 12, 2020 56.37 59.03 53.95 54.08 81,551,752 -7.54(-12.24%)
Mar 11, 2020 63.87 64.15 60.64 61.62 50,131,956 -3.65(-5.60%)
Mar 10, 2020 64.14 65.27 61.50 65.27 57,969,820 +3.91(+6.37%)
Mar 09, 2020 59.98 64.85 59.55 61.36 61,173,404 -5.15(-7.74%)
Mar 06, 2020 66.52 67.10 64.50 66.51 51,541,200 -1.81(-2.65%)
Mar 05, 2020 69.12 70.80 67.88 68.32 53,865,864 -2.80(-3.94%)
Mar 04, 2020 67.55 71.22 66.80 71.13 59,621,264 +4.66(+7.00%)
Mar 03, 2020 69.67 70.27 65.61 66.47 65,095,024 -2.64(-3.81%)
Mar 02, 2020 69.22 69.40 65.25 69.11 88,938,384 +1.59(+2.35%)
Feb 28, 2020 60.61 68.11 60.45 67.52 113,467,200 +4.37(+6.92%)
Feb 27, 2020 63.73 66.75 62.22 63.15 90,364,376 -3.76(-5.62%)
Feb 26, 2020 65.52 68.86 65.50 66.91 74,772,736 +1.40(+2.14%)
Feb 25, 2020 69.08 69.70 64.49 65.51 105,328,112 -2.81(-4.11%)
Feb 24, 2020 67.55 70.47 67.00 68.32 85,065,280 -5.20(-7.07%)
Feb 21, 2020 76.05 76.30 72.67 73.52 76,929,200 -3.66(-4.74%)
Feb 20, 2020 78.19 79.08 74.09 77.17 80,872,544 -1.50(-1.91%)
Feb 19, 2020 75.37 78.85 75.37 78.67 69,194,688 +4.53(+6.11%)
Feb 18, 2020 71.41 74.33 71.22 74.14 62,029,180 +1.69(+2.34%)
Feb 14, 2020 71.81 73.74 71.50 72.45 104,192,000 +4.75(+7.02%)
Feb 13, 2020 67.55 68.37 67.28 67.69 51,519,628 -0.44(-0.65%)
Feb 12, 2020 67.50 68.20 67.11 68.14 37,162,836 +1.16(+1.74%)
Feb 11, 2020 66.83 68.12 66.21 66.97 63,721,536 +1.23(+1.87%)
Feb 10, 2020 63.12 65.75 63.08 65.74 52,870,412 +2.85(+4.52%)
Feb 07, 2020 63.16 63.38 62.64 62.90 18,975,200 -0.66(-1.04%)
Feb 06, 2020 63.03 63.56 62.22 63.56 21,787,344 +0.87(+1.39%)
Feb 05, 2020 63.00 63.10 61.85 62.69 20,803,476 +0.91(+1.47%)
Feb 04, 2020 61.51 61.98 61.01 61.78 27,113,260 +1.70(+2.83%)
Feb 03, 2020 58.92 60.28 58.86 60.08 25,556,776 +0.98(+1.65%)
Jan 31, 2020 60.99 61.11 58.69 59.11 37,041,600 -2.34(-3.82%)
Jan 30, 2020 60.40 61.59 59.85 61.45 29,016,532 +0.03(+0.05%)
Jan 29, 2020 61.85 62.21 60.98 61.42 25,882,892 -0.57(-0.92%)
Jan 28, 2020 60.71 62.32 60.18 61.99 31,025,024 +1.99(+3.32%)
Jan 27, 2020 59.56 60.56 58.06 60.00 46,982,712 -2.62(-4.18%)
Jan 24, 2020 64.38 64.88 62.08 62.62 37,351,200 -0.60(-0.94%)
Jan 23, 2020 62.93 63.30 62.04 63.22 24,379,496 +0.70(+1.12%)
Jan 22, 2020 62.44 63.40 62.25 62.51 23,899,484 +0.53(+0.85%)
Jan 21, 2020 61.95 62.32 61.64 61.98 21,788,252 -0.34(-0.54%)
Jan 17, 2020 62.42 62.50 61.84 62.32 25,378,800 +0.09(+0.14%)
Jan 16, 2020 61.93 62.29 61.69 62.23 28,389,156 +0.84(+1.37%)
Jan 15, 2020 61.95 62.17 61.13 61.39 26,288,952 -0.43(-0.69%)
Jan 14, 2020 62.56 62.82 61.69 61.82 35,908,904 -1.17(-1.87%)
Jan 13, 2020 61.91 63.25 61.69 62.99 31,984,108 +1.91(+3.14%)
Jan 10, 2020 61.83 62.14 60.94 61.08 31,646,000 +0.32(+0.53%)
Jan 09, 2020 60.96 61.48 60.21 60.76 25,511,344 +0.66(+1.10%)
Jan 08, 2020 59.94 60.51 59.54 60.09 27,711,176 +0.11(+0.19%)
Jan 07, 2020 59.55 60.44 59.10 59.98 31,490,876 +0.72(+1.22%)
Jan 06, 2020 58.08 59.32 57.82 59.26 26,263,292 +0.24(+0.41%)
Jan 03, 2020 58.77 59.46 58.52 59.02 20,577,200 -0.96(-1.60%)
Jan 02, 2020 59.69 59.98 59.18 59.98 23,753,508 +1.15(+1.96%)
Dec 31, 2019 57.73 58.92 57.53 58.83 23,120,800 +0.75(+1.28%)
Dec 30, 2019 59.00 59.05 57.77 58.08 25,805,904 -1.14(-1.92%)
Dec 27, 2019 59.95 60.09 58.95 59.22 25,480,800 -0.58(-0.97%)
Dec 26, 2019 59.69 60.08 59.50 59.80 18,285,040 +0.14(+0.24%)
Dec 24, 2019 59.55 59.83 59.20 59.66 13,886,000 -0.05(-0.08%)
Dec 23, 2019 60.13 60.45 59.60 59.70 35,508,712 -0.14(-0.23%)
Dec 20, 2019 59.53 60.10 59.34 59.84 60,338,400 +0.98(+1.66%)
Dec 19, 2019 57.73 59.00 57.67 58.87 44,535,880 +1.49(+2.59%)
Dec 18, 2019 57.42 57.98 57.34 57.38 34,357,836 +0.30(+0.53%)
Dec 17, 2019 56.48 57.30 56.38 57.07 32,119,712 +0.78(+1.39%)
Dec 16, 2019 56.48 57.02 56.19 56.29 32,097,488 +0.29(+0.52%)
Dec 13, 2019 56.05 57.24 55.45 56.00 45,496,400 -0.02(-0.04%)
Dec 12, 2019 54.05 56.20 53.95 56.02 40,439,612 +1.68(+3.10%)
Dec 11, 2019 53.60 54.39 53.58 54.34 23,380,712 +0.84(+1.57%)
Dec 10, 2019 53.34 54.02 52.81 53.49 25,638,752 +0.45(+0.85%)
Dec 09, 2019 52.81 53.59 52.73 53.04 21,187,884 +0.00(+0.00%)
Dec 06, 2019 52.88 53.37 52.78 53.04 23,241,600 +0.86(+1.64%)
Dec 05, 2019 52.58 52.73 51.88 52.19 18,488,448 -0.17(-0.32%)
Dec 04, 2019 52.76 52.98 52.07 52.35 27,342,340 +0.44(+0.85%)
Dec 03, 2019 50.47 51.95 50.09 51.91 47,357,924 -0.40(-0.76%)
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.