Skip to main content

NVIDIA Corp (NQ: NVDA )

906.48 +3.98 (+0.44%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 143.26 146.21 142.25 146.06 31,065,752 +0.11(+0.08%)
Dec 29, 2022 143.94 146.75 142.19 145.95 35,465,488 +5.67(+4.04%)
Dec 28, 2022 139.20 142.54 138.77 140.29 35,171,208 -0.85(-0.60%)
Dec 27, 2022 150.66 150.92 140.49 141.14 46,666,988 -10.84(-7.14%)
Dec 23, 2022 151.88 153.31 148.75 151.98 34,950,976 -1.33(-0.87%)
Dec 22, 2022 160.85 161.29 148.74 153.31 56,488,544 -11.61(-7.04%)
Dec 21, 2022 161.06 166.18 161.00 164.92 32,492,442 +4.16(+2.59%)
Dec 20, 2022 160.56 163.01 158.44 160.77 40,775,676 -1.69(-1.04%)
Dec 19, 2022 165.63 166.00 161.37 162.46 35,390,264 -3.17(-1.91%)
Dec 16, 2022 168.55 170.32 164.01 165.62 47,871,728 -3.81(-2.25%)
Dec 15, 2022 171.37 173.11 166.91 169.43 47,860,364 -7.22(-4.08%)
Dec 14, 2022 179.78 182.42 174.11 176.65 50,064,816 -3.98(-2.20%)
Dec 13, 2022 185.21 187.80 177.02 180.62 65,669,192 +5.37(+3.06%)
Dec 12, 2022 170.28 175.29 167.88 175.26 45,678,344 +5.34(+3.14%)
Dec 09, 2022 171.51 175.74 169.66 169.92 46,558,268 -1.68(-0.98%)
Dec 08, 2022 162.65 171.70 159.51 171.60 51,502,396 +10.48(+6.51%)
Dec 07, 2022 157.64 161.78 156.59 161.12 37,215,324 +1.33(+0.83%)
Dec 06, 2022 165.21 165.64 158.11 159.79 35,290,612 -6.23(-3.75%)
Dec 05, 2022 166.70 169.86 164.63 166.01 35,221,020 -2.66(-1.58%)
Dec 02, 2022 166.50 169.24 164.36 168.67 37,167,520 -2.59(-1.51%)
Dec 01, 2022 169.90 172.56 166.26 171.26 47,067,960 +2.12(+1.25%)
Nov 30, 2022 156.89 169.21 155.89 169.14 56,478,708 +12.87(+8.24%)
Nov 29, 2022 158.15 159.20 155.08 156.27 29,837,848 -1.88(-1.19%)
Nov 28, 2022 160.13 163.44 157.13 158.15 30,397,536 -4.43(-2.72%)
Nov 25, 2022 163.05 164.74 161.59 162.57 16,806,736 -2.49(-1.51%)
Nov 23, 2022 160.85 165.14 160.35 165.06 42,757,524 +4.81(+3.00%)
Nov 22, 2022 153.16 160.45 151.10 160.25 47,239,528 +7.20(+4.71%)
Nov 21, 2022 151.35 154.65 150.68 153.05 40,478,132 -0.92(-0.60%)
Nov 18, 2022 159.54 159.90 151.08 153.97 49,246,296 -2.68(-1.71%)
Nov 17, 2022 157.03 162.53 155.23 156.65 71,081,544 -2.33(-1.46%)
Nov 16, 2022 161.49 163.49 158.61 158.98 64,242,212 -7.55(-4.54%)
Nov 15, 2022 167.08 169.85 163.69 166.53 54,523,876 +3.71(+2.28%)
Nov 14, 2022 162.05 165.27 159.10 162.82 52,774,032 -0.32(-0.20%)
Nov 11, 2022 157.95 163.76 154.70 163.14 65,661,940 +5.77(+3.66%)
Nov 10, 2022 147.88 157.61 145.36 157.38 70,041,432 +19.72(+14.33%)
Nov 09, 2022 141.51 142.00 137.48 137.65 45,424,408 -8.25(-5.66%)
Nov 08, 2022 147.90 148.79 142.05 145.91 59,521,488 +3.01(+2.10%)
Nov 07, 2022 142.17 144.01 139.43 142.90 40,973,808 +1.26(+0.89%)
Nov 04, 2022 139.75 142.18 136.86 141.64 61,306,856 +7.53(+5.62%)
Nov 03, 2022 130.33 137.70 129.46 134.10 50,019,724 +2.02(+1.53%)
Nov 02, 2022 138.39 132.01 132.09 67,277,784 -3.24(-2.39%)
Nov 01, 2022 138.00 139.14 135.09 135.32 43,285,764 +0.46(+0.34%)
Oct 31, 2022 137.67 138.27 132.87 134.87 48,664,436 -3.37(-2.44%)
Oct 28, 2022 130.94 138.39 130.51 138.23 52,145,004 +6.57(+4.99%)
Oct 27, 2022 136.19 138.27 131.12 131.66 58,339,944 +2.80(+2.17%)
Oct 26, 2022 128.59 133.78 126.98 128.86 53,523,208 -3.65(-2.75%)
Oct 25, 2022 126.83 132.90 126.54 132.51 50,555,448 +6.62(+5.25%)
Oct 24, 2022 124.98 127.00 120.55 125.89 51,772,120 +1.33(+1.07%)
Oct 21, 2022 120.89 124.88 118.78 124.56 61,003,736 +2.72(+2.23%)
Oct 20, 2022 121.04 127.59 120.96 121.84 65,208,588 +1.43(+1.19%)
Oct 19, 2022 118.70 123.40 118.25 120.42 52,317,980 +0.84(+0.70%)
Oct 18, 2022 123.34 124.82 116.09 119.58 65,963,728 +0.79(+0.67%)
Oct 17, 2022 115.09 119.39 115.08 118.79 58,063,548 +6.61(+5.89%)
Oct 14, 2022 120.48 121.02 111.95 112.18 71,403,280 -7.33(-6.13%)
Oct 13, 2022 109.62 120.69 108.05 119.51 85,052,144 +4.60(+4.00%)
Oct 12, 2022 115.70 117.26 113.36 114.91 49,277,976 -0.86(-0.74%)
Oct 11, 2022 115.52 118.37 112.74 115.77 66,768,232 -0.84(-0.72%)
Oct 10, 2022 120.28 121.15 113.99 116.61 69,887,232 -4.06(-3.36%)
Oct 07, 2022 124.95 126.60 120.13 120.67 67,300,296 -10.53(-8.03%)
Oct 06, 2022 132.10 136.45 130.93 131.20 64,374,576 -0.79(-0.60%)
Oct 05, 2022 129.01 133.11 126.11 131.99 50,927,624 +0.42(+0.32%)
Oct 04, 2022 128.69 132.10 128.69 131.57 58,430,240 +6.55(+5.24%)
Oct 03, 2022 123.37 126.68 120.96 125.02 54,745,300 +3.73(+3.07%)
Sep 30, 2022 120.78 126.23 120.66 121.30 56,607,984 -0.81(-0.66%)
Sep 29, 2022 124.38 124.90 119.37 122.11 53,261,772 -5.16(-4.05%)
Sep 28, 2022 124.00 128.13 123.44 127.26 54,239,416 +3.23(+2.60%)
Sep 27, 2022 124.97 127.26 122.48 124.03 55,341,244 +1.85(+1.51%)
Sep 26, 2022 124.81 126.49 122.05 122.19 54,720,008 -2.88(-2.30%)
Sep 23, 2022 124.10 126.01 122.47 125.06 66,382,740 -0.45(-0.36%)
Sep 22, 2022 130.60 131.39 124.18 125.51 75,910,304 -7.00(-5.28%)
Sep 21, 2022 132.03 140.20 131.00 132.51 80,692,352 +0.85(+0.65%)
Sep 20, 2022 132.05 134.72 130.47 131.66 52,496,376 -2.06(-1.54%)
Sep 19, 2022 130.02 134.53 130.00 133.72 57,047,020 +1.84(+1.39%)
Sep 16, 2022 127.32 132.02 126.07 131.88 67,134,192 +2.69(+2.08%)
Sep 15, 2022 130.05 132.23 127.80 129.19 52,311,228 -1.99(-1.52%)
Sep 14, 2022 132.44 132.80 129.03 131.18 58,862,252 -0.03(-0.02%)
Sep 13, 2022 137.91 139.11 130.89 131.21 71,486,976 -13.73(-9.47%)
Sep 12, 2022 143.58 145.36 141.87 144.94 48,409,480 +1.14(+0.79%)
Sep 09, 2022 141.46 144.63 141.15 143.80 48,751,100 +4.01(+2.87%)
Sep 08, 2022 134.49 139.97 133.59 139.79 62,493,036 +2.76(+2.01%)
Sep 07, 2022 135.52 138.27 133.36 137.03 51,285,184 +2.53(+1.88%)
Sep 06, 2022 137.16 137.64 133.37 134.50 53,596,080 -1.82(-1.33%)
Sep 02, 2022 140.85 141.56 135.76 136.32 74,426,320 -2.90(-2.08%)
Sep 01, 2022 141.94 143.65 132.56 139.22 117,915,968 -11.56(-7.66%)
Aug 31, 2022 153.67 155.23 149.42 150.78 56,938,112 -3.74(-2.42%)
Aug 30, 2022 159.43 160.22 151.66 154.51 53,055,280 -3.33(-2.11%)
Aug 29, 2022 160.03 163.20 157.50 157.84 49,786,708 -4.59(-2.82%)
Aug 26, 2022 178.38 179.05 162.19 162.43 76,995,640 -16.51(-9.23%)
Aug 25, 2022 168.26 179.28 168.15 178.94 77,111,040 +6.90(+4.01%)
Aug 24, 2022 169.94 173.87 168.77 172.03 52,068,440 +0.41(+0.24%)
Aug 23, 2022 169.70 174.46 169.52 171.62 37,025,120 +1.47(+0.86%)
Aug 22, 2022 174.71 175.39 169.48 170.16 40,979,976 -8.14(-4.57%)
Aug 19, 2022 183.86 185.00 177.51 178.30 44,207,168 -9.23(-4.92%)
Aug 18, 2022 182.81 188.45 181.63 187.53 41,572,832 +4.38(+2.39%)
Aug 17, 2022 185.03 186.68 181.25 183.15 44,699,628 -5.43(-2.88%)
Aug 16, 2022 189.00 191.21 184.81 188.59 45,212,968 -1.53(-0.80%)
Aug 15, 2022 186.81 191.43 185.93 190.12 45,792,744 +3.23(+1.73%)
Aug 12, 2022 181.40 186.98 179.34 186.89 47,861,368 +7.64(+4.26%)
Aug 11, 2022 181.12 186.87 178.57 179.25 50,970,736 -1.53(-0.85%)
Aug 10, 2022 176.79 180.99 172.98 180.78 59,779,816 +10.10(+5.92%)
Aug 09, 2022 172.33 174.28 167.06 170.68 66,869,712 -7.06(-3.97%)
Aug 08, 2022 174.83 182.19 172.23 177.74 98,408,272 -11.95(-6.30%)
Aug 05, 2022 187.90 192.08 186.46 189.69 38,656,956 -2.26(-1.18%)
Aug 04, 2022 188.29 192.53 187.40 191.94 40,994,684 +3.22(+1.70%)
Aug 03, 2022 181.64 189.48 181.18 188.73 41,850,828 +3.67(+1.98%)
Aug 02, 2022 181.03 189.17 180.81 185.06 48,957,852 +0.85(+0.46%)
Aug 01, 2022 181.62 188.26 179.71 184.21 47,678,700 +2.78(+1.53%)
Jul 29, 2022 177.94 182.24 176.73 181.43 43,597,324 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.21 179.65 47,480,500 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,988,868 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.60 165.15 39,743,324 -4.91(-2.88%)
Jul 25, 2022 170.01 171.06 166.31 170.06 48,098,556 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.18 173.00 53,725,220 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,711,448 +2.43(+1.36%)
Jul 20, 2022 169.29 179.13 167.83 177.88 76,091,736 +8.15(+4.80%)
Jul 19, 2022 164.68 170.92 161.55 169.73 70,236,008 +8.89(+5.53%)
Jul 18, 2022 162.84 168.79 159.85 160.84 67,033,612 +3.39(+2.15%)
Jul 15, 2022 156.42 157.65 154.28 157.45 38,635,204 +3.89(+2.54%)
Jul 14, 2022 150.92 154.56 147.12 153.56 45,615,748 +2.08(+1.37%)
Jul 13, 2022 145.74 153.58 144.49 151.48 52,216,972 +0.82(+0.54%)
Jul 12, 2022 152.52 154.14 148.62 150.66 45,869,984 -0.70(-0.46%)
Jul 11, 2022 155.09 155.10 150.22 151.36 43,822,560 -6.85(-4.33%)
Jul 08, 2022 154.13 160.20 153.72 158.21 46,854,460 -0.20(-0.13%)
Jul 07, 2022 154.38 159.28 153.72 158.41 49,317,248 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.73 151.14 52,932,424 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,235,888 +4.41(+3.04%)
Jul 01, 2022 148.83 150.47 143.76 145.07 57,842,908 -6.35(-4.20%)
Jun 30, 2022 153.44 155.50 148.46 151.43 68,657,176 -3.83(-2.46%)
Jun 29, 2022 157.97 158.03 151.54 155.25 48,273,924 -4.40(-2.75%)
Jun 28, 2022 168.82 171.84 159.28 159.65 46,214,828 -8.86(-5.26%)
Jun 27, 2022 172.93 173.11 166.08 168.51 42,828,988 -2.57(-1.50%)
Jun 24, 2022 164.82 171.22 162.92 171.08 47,266,180 +9.00(+5.55%)
Jun 23, 2022 165.00 165.67 158.36 162.07 46,392,388 -1.35(-0.83%)
Jun 22, 2022 162.09 166.44 161.63 163.42 43,791,244 -2.06(-1.24%)
Jun 21, 2022 164.56 169.90 163.89 165.48 48,355,604 +6.85(+4.32%)
Jun 17, 2022 156.31 159.78 153.12 158.63 63,101,596 +2.79(+1.79%)
Jun 16, 2022 158.43 159.25 153.84 155.84 57,010,136 -9.25(-5.60%)
Jun 15, 2022 160.78 168.50 159.09 165.09 56,415,724 +6.90(+4.36%)
Jun 14, 2022 157.14 160.49 153.95 158.19 46,974,540 +1.89(+1.21%)
Jun 13, 2022 159.83 162.94 155.89 156.30 60,431,656 -13.25(-7.82%)
Jun 10, 2022 175.81 176.78 168.51 169.56 46,615,156 -10.73(-5.95%)
Jun 09, 2022 184.61 189.13 180.22 180.29 39,579,188 -5.99(-3.22%)
Jun 08, 2022 187.79 191.59 185.15 186.28 36,336,804 -2.74(-1.45%)
Jun 07, 2022 184.48 189.75 181.65 189.02 38,915,224 +1.40(+0.75%)
Jun 06, 2022 191.14 193.12 185.40 187.62 42,264,448 +0.66(+0.35%)
Jun 03, 2022 190.57 193.07 184.98 186.96 60,105,444 -8.71(-4.45%)
Jun 02, 2022 182.68 195.94 181.75 195.67 64,998,028 +12.70(+6.94%)
Jun 01, 2022 187.00 190.29 180.99 182.96 54,596,220 -3.52(-1.89%)
May 31, 2022 189.56 191.75 183.26 186.48 66,451,044 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,933,216 +9.59(+5.38%)
May 26, 2022 160.15 180.69 160.01 178.28 99,723,968 +8.75(+5.16%)
May 25, 2022 159.99 170.89 159.79 169.53 77,932,888 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.33 58,854,676 -7.43(-4.40%)
May 23, 2022 162.53 168.93 161.58 168.76 64,040,776 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.72 73,678,400 -4.29(-2.51%)
May 19, 2022 169.15 176.64 167.12 171.02 62,172,296 +1.86(+1.10%)
May 18, 2022 176.82 180.95 168.42 169.16 54,509,528 -12.37(-6.82%)
May 17, 2022 180.51 183.47 176.11 181.54 58,644,768 +9.12(+5.29%)
May 16, 2022 174.87 177.65 170.84 172.42 52,181,752 -4.41(-2.50%)
May 13, 2022 167.66 179.05 165.71 176.83 67,130,144 +15.29(+9.47%)
May 12, 2022 161.98 167.66 155.47 161.54 70,877,736 -4.54(-2.74%)
May 11, 2022 173.25 177.30 165.47 166.09 67,077,148 -9.64(-5.48%)
May 10, 2022 176.66 181.75 170.03 175.72 76,226,680 +6.44(+3.80%)
May 09, 2022 180.11 182.31 168.05 169.28 64,568,760 -17.23(-9.24%)
May 06, 2022 187.12 194.87 179.67 186.51 63,411,364 -1.69(-0.90%)
May 05, 2022 198.41 198.99 184.76 188.20 62,683,488 -14.88(-7.33%)
May 04, 2022 198.97 203.74 187.27 203.08 64,933,260 +7.31(+3.73%)
May 03, 2022 193.75 198.00 191.08 195.77 47,607,264 +0.69(+0.35%)
May 02, 2022 185.16 195.49 183.67 195.08 57,259,304 +9.85(+5.32%)
Apr 29, 2022 193.77 201.03 184.93 185.23 50,156,488 -12.33(-6.24%)
Apr 28, 2022 189.43 200.11 184.66 197.56 57,049,876 +13.65(+7.42%)
Apr 27, 2022 185.74 191.42 182.66 183.91 49,975,980 -3.72(-1.99%)
Apr 26, 2022 196.93 197.62 186.46 187.64 65,351,548 -11.13(-5.60%)
Apr 25, 2022 191.77 199.19 190.71 198.76 64,212,312 +3.87(+1.98%)
Apr 22, 2022 202.77 204.60 194.75 194.90 62,612,928 -6.67(-3.31%)
Apr 21, 2022 216.81 223.63 199.74 201.57 65,675,340 -12.97(-6.05%)
Apr 20, 2022 224.88 226.41 211.73 214.54 46,921,336 -7.15(-3.23%)
Apr 19, 2022 216.92 223.44 212.87 221.69 51,322,708 +4.14(+1.91%)
Apr 18, 2022 211.73 220.60 210.52 217.55 52,567,460 +5.24(+2.47%)
Apr 14, 2022 224.76 227.48 211.40 212.31 56,983,444 -9.44(-4.26%)
Apr 13, 2022 217.00 224.71 214.27 221.74 51,738,108 +6.98(+3.25%)
Apr 12, 2022 225.08 226.96 212.55 214.76 66,256,016 -4.12(-1.88%)
Apr 11, 2022 221.85 222.91 216.32 218.89 57,527,212 -12.00(-5.20%)
Apr 08, 2022 238.86 238.92 230.32 230.89 52,563,024 -10.88(-4.50%)
Apr 07, 2022 244.09 246.90 234.48 241.77 55,830,608 -1.99(-0.82%)
Apr 06, 2022 249.02 252.67 239.72 243.76 70,420,208 -15.22(-5.88%)
Apr 05, 2022 272.19 272.84 257.87 258.98 43,700,364 -14.27(-5.22%)
Apr 04, 2022 266.94 275.23 265.79 273.25 39,808,396 +6.47(+2.43%)
Apr 01, 2022 273.40 274.61 262.33 266.78 51,790,340 -5.73(-2.10%)
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%)
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.