Skip to main content

NVIDIA Corp (NQ: NVDA )

906.60 +4.10 (+0.45%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.13 40.65 38.63 40.54 73,530,856 +1.51(+3.86%)
Nov 29, 2018 39.69 40.06 38.73 39.03 54,899,440 -0.63(-1.59%)
Nov 28, 2018 39.27 39.72 37.95 39.67 81,054,512 +1.57(+4.12%)
Nov 27, 2018 37.67 38.91 37.31 38.09 74,338,000 +0.17(+0.44%)
Nov 26, 2018 37.14 38.03 36.32 37.93 82,052,080 +1.99(+5.55%)
Nov 23, 2018 35.51 37.07 35.38 35.93 41,562,724 +0.07(+0.20%)
Nov 21, 2018 35.86 35.86 35.86 0 -1.08(-2.93%)
Nov 20, 2018 33.22 38.23 33.03 36.94 170,498,400 +1.09(+3.03%)
Nov 19, 2018 40.09 40.10 35.84 35.86 170,934,896 -4.89(-12.00%)
Nov 16, 2018 40.47 42.29 40.05 40.75 198,095,664 -9.41(-18.76%)
Nov 15, 2018 48.80 50.87 48.44 50.15 80,559,984 +1.29(+2.64%)
Nov 14, 2018 51.12 51.26 47.78 48.86 52,978,464 -0.53(-1.06%)
Nov 13, 2018 47.95 50.60 47.88 49.39 64,822,372 +2.42(+5.15%)
Nov 12, 2018 50.05 50.27 46.75 46.97 62,124,732 -4.00(-7.84%)
Nov 09, 2018 50.15 51.87 49.82 50.96 41,691,052 -0.08(-0.16%)
Nov 08, 2018 52.38 52.39 50.51 51.04 51,513,944 -1.93(-3.65%)
Nov 07, 2018 52.97 53.87 52.33 52.98 48,738,692 +0.68(+1.29%)
Nov 06, 2018 52.40 53.24 51.93 52.30 30,128,100 -0.18(-0.34%)
Nov 05, 2018 53.13 53.36 50.87 52.48 38,238,204 -0.78(-1.47%)
Nov 02, 2018 53.95 55.01 52.09 53.26 45,698,336 -0.79(-1.46%)
Nov 01, 2018 52.61 54.14 51.34 54.05 57,093,492 +1.80(+3.45%)
Oct 31, 2018 51.95 52.68 50.55 52.24 75,210,576 +1.94(+3.86%)
Oct 30, 2018 46.23 50.40 46.00 50.30 81,370,216 +4.31(+9.36%)
Oct 29, 2018 50.55 50.58 43.62 46.00 76,437,160 -3.14(-6.39%)
Oct 26, 2018 49.14 50.76 47.85 49.14 67,068,884 -2.37(-4.59%)
Oct 25, 2018 48.44 51.98 47.99 51.50 95,961,880 +2.09(+4.23%)
Oct 24, 2018 54.39 54.86 49.27 49.41 89,078,192 -5.36(-9.79%)
Oct 23, 2018 54.62 55.55 53.70 54.78 63,111,020 -2.52(-4.39%)
Oct 22, 2018 57.31 58.31 56.27 57.30 37,201,580 +0.51(+0.89%)
Oct 19, 2018 59.91 60.10 56.42 56.79 61,905,828 -2.57(-4.33%)
Oct 18, 2018 60.92 61.31 58.75 59.36 52,850,012 -0.87(-1.45%)
Oct 17, 2018 61.54 61.92 59.74 60.23 33,241,794 -0.69(-1.13%)
Oct 16, 2018 59.45 61.03 58.96 60.92 41,163,508 +2.59(+4.44%)
Oct 15, 2018 60.96 60.96 58.32 58.33 45,342,464 -2.77(-4.53%)
Oct 12, 2018 60.84 61.84 59.38 61.09 61,363,856 +2.83(+4.85%)
Oct 11, 2018 60.01 61.35 58.05 58.27 73,104,856 -2.62(-4.30%)
Oct 10, 2018 64.74 65.20 60.86 60.88 69,014,464 -4.92(-7.48%)
Oct 09, 2018 65.65 66.60 65.12 65.80 27,585,046 -0.06(-0.09%)
Oct 08, 2018 66.04 67.19 64.45 65.86 41,214,452 -1.01(-1.52%)
Oct 05, 2018 68.96 69.58 66.30 66.87 43,042,148 -2.34(-3.38%)
Oct 04, 2018 70.69 70.93 68.44 69.21 39,457,828 -1.84(-2.59%)
Oct 03, 2018 71.69 71.77 70.01 71.05 32,335,058 +0.06(+0.09%)
Oct 02, 2018 71.43 72.55 70.77 70.99 38,714,556 -0.71(-1.00%)
Oct 01, 2018 70.41 72.37 70.03 71.70 62,724,168 +2.07(+2.97%)
Sep 28, 2018 67.58 69.86 67.30 69.64 71,569,712 +3.38(+5.09%)
Sep 27, 2018 66.49 66.71 65.95 66.26 21,625,360 +0.12(+0.18%)
Sep 26, 2018 66.56 66.97 65.98 66.14 27,083,668 -0.37(-0.56%)
Sep 25, 2018 66.50 66.76 65.64 66.51 28,274,904 +0.67(+1.02%)
Sep 24, 2018 64.97 65.87 64.10 65.84 29,643,074 +0.56(+0.85%)
Sep 21, 2018 66.10 66.56 64.95 65.28 43,898,892 -0.70(-1.06%)
Sep 20, 2018 66.17 66.60 65.44 65.98 43,429,288 -1.41(-2.10%)
Sep 19, 2018 66.97 67.57 66.47 67.40 22,671,108 +0.24(+0.35%)
Sep 18, 2018 67.92 68.95 67.09 67.16 30,207,060 -0.72(-1.06%)
Sep 17, 2018 68.24 68.73 67.69 67.88 20,706,232 -0.62(-0.90%)
Sep 14, 2018 68.14 69.16 67.77 68.50 39,036,888 +1.26(+1.88%)
Sep 13, 2018 67.12 68.14 66.95 67.24 30,776,512 +0.78(+1.17%)
Sep 12, 2018 67.20 67.40 64.90 66.46 42,271,132 -1.14(-1.69%)
Sep 11, 2018 67.61 68.49 67.41 67.60 24,516,164 -0.48(-0.70%)
Sep 10, 2018 67.59 68.38 67.15 68.08 22,206,308 +0.71(+1.06%)
Sep 07, 2018 66.66 68.62 66.21 67.37 29,803,998 -0.21(-0.32%)
Sep 06, 2018 68.83 68.85 67.25 67.58 32,559,152 -1.41(-2.05%)
Sep 05, 2018 70.12 70.48 68.18 68.99 39,655,500 -1.31(-1.86%)
Sep 04, 2018 69.42 70.68 69.14 70.30 39,518,044 +0.75(+1.08%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.71(+1.03%)
Aug 30, 2018 68.70 69.81 68.47 68.84 34,914,120 -0.17(-0.24%)
Aug 29, 2018 67.88 69.26 67.67 69.01 42,366,664 +1.06(+1.55%)
Aug 28, 2018 68.27 68.50 66.75 67.95 47,930,736 -0.38(-0.55%)
Aug 27, 2018 67.72 69.07 67.40 68.33 51,015,936 +0.91(+1.35%)
Aug 24, 2018 66.17 67.57 66.13 67.42 53,652,236 +1.33(+2.02%)
Aug 23, 2018 64.70 66.74 64.57 66.09 72,710,424 +1.00(+1.53%)
Aug 22, 2018 62.41 65.14 62.38 65.09 75,640,344 +2.35(+3.75%)
Aug 21, 2018 61.54 62.78 61.35 62.74 67,902,816 +1.36(+2.21%)
Aug 20, 2018 60.23 62.71 59.12 61.38 86,215,760 +0.75(+1.23%)
Aug 17, 2018 62.64 62.65 60.36 60.63 115,396,904 -3.13(-4.90%)
Aug 16, 2018 64.86 64.89 63.16 63.76 80,514,656 -0.41(-0.63%)
Aug 15, 2018 64.95 65.29 63.38 64.16 59,626,080 -0.58(-0.90%)
Aug 14, 2018 64.49 64.89 63.65 64.75 46,938,796 +1.32(+2.07%)
Aug 13, 2018 63.19 64.64 63.17 63.43 37,798,968 +0.33(+0.52%)
Aug 10, 2018 62.70 63.43 62.58 63.10 25,904,506 -0.41(-0.65%)
Aug 09, 2018 64.18 64.21 63.44 63.52 20,606,118 -0.49(-0.76%)
Aug 08, 2018 63.65 64.45 63.30 64.00 26,431,842 +0.36(+0.57%)
Aug 07, 2018 63.40 63.82 63.13 63.64 26,044,058 +0.72(+1.15%)
Aug 06, 2018 62.31 62.95 61.84 62.91 20,938,306 +0.48(+0.77%)
Aug 03, 2018 62.31 62.67 62.15 62.44 21,630,964 +0.37(+0.59%)
Aug 02, 2018 60.33 62.11 59.74 62.07 27,186,948 +1.03(+1.68%)
Aug 01, 2018 60.96 61.51 60.40 61.04 28,531,860 +0.40(+0.66%)
Jul 31, 2018 60.36 61.39 59.97 60.64 28,637,424 +0.18(+0.30%)
Jul 30, 2018 62.56 62.62 60.11 60.46 34,332,584 -1.95(-3.13%)
Jul 27, 2018 63.48 63.55 61.88 62.42 29,820,706 -0.70(-1.11%)
Jul 26, 2018 62.18 63.48 62.01 63.11 32,796,748 +0.74(+1.18%)
Jul 25, 2018 62.50 61.11 62.38 32,301,440 +0.78(+1.27%)
Jul 24, 2018 62.25 63.12 61.42 61.60 35,785,540 -0.17(-0.28%)
Jul 23, 2018 61.87 61.89 60.25 61.77 30,397,712 -0.37(-0.59%)
Jul 20, 2018 62.78 62.03 62.14 22,458,544 -0.28(-0.45%)
Jul 19, 2018 62.15 62.76 62.00 62.42 23,780,454 +0.08(+0.13%)
Jul 18, 2018 62.76 62.89 61.83 62.34 28,009,530 -0.49(-0.78%)
Jul 17, 2018 60.98 62.98 60.72 62.83 36,532,256 +1.36(+2.21%)
Jul 16, 2018 61.47 62.00 61.35 61.47 19,860,676 -0.28(-0.45%)
Jul 13, 2018 61.75 24,949,492 -0.47(-0.76%)
Jul 12, 2018 61.76 62.70 61.66 62.22 34,861,188 +0.92(+1.49%)
Jul 11, 2018 61.79 62.14 61.20 61.30 37,051,664 -1.42(-2.26%)
Jul 10, 2018 61.85 62.94 61.45 62.72 36,164,420 +0.99(+1.60%)
Jul 09, 2018 62.00 62.01 60.94 61.73 30,618,058 +0.48(+0.78%)
Jul 06, 2018 59.87 61.34 59.66 61.25 29,914,874 +1.14(+1.90%)
Jul 05, 2018 59.21 60.16 58.82 60.12 30,869,960 +1.46(+2.49%)
Jul 03, 2018 58.66 58.66 58.66 0 -1.34(-2.23%)
Jul 02, 2018 57.98 60.03 57.77 59.99 36,080,200 +1.32(+2.25%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,600,012 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,110,064 +1.27(+2.18%)
Jun 27, 2018 60.37 61.03 58.32 58.38 45,805,036 -1.55(-2.59%)
Jun 26, 2018 60.36 60.84 59.43 59.93 48,312,544 +0.71(+1.20%)
Jun 25, 2018 61.09 61.12 58.34 59.22 67,193,824 -2.93(-4.71%)
Jun 22, 2018 63.88 64.02 62.00 62.15 43,825,412 -1.53(-2.40%)
Jun 21, 2018 65.28 65.47 63.60 63.68 36,277,408 -1.29(-1.98%)
Jun 20, 2018 64.85 65.49 64.46 64.96 37,301,836 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.16 64.43 60,036,760 -1.22(-1.86%)
Jun 18, 2018 65.25 65.83 64.98 65.65 35,930,216 -0.04(-0.06%)
Jun 15, 2018 66.25 66.10 65.70 43,633,756 -0.41(-0.62%)
Jun 14, 2018 65.44 66.67 65.29 66.10 43,388,332 +1.12(+1.72%)
Jun 13, 2018 65.05 65.80 64.90 64.99 34,128,048 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.31 65.03 32,206,488 +0.49(+0.75%)
Jun 11, 2018 64.83 65.25 64.42 64.55 26,771,238 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.96 36,385,836 -0.15(-0.24%)
Jun 07, 2018 65.63 65.75 64.21 65.11 37,270,072 -0.56(-0.85%)
Jun 06, 2018 65.70 65.67 37,474,716 +0.02(+0.03%)
Jun 05, 2018 65.63 66.02 65.18 65.65 39,518,476 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,757,028 +1.79(+2.81%)
Jun 01, 2018 62.91 63.87 62.82 63.80 42,595,088 +1.34(+2.15%)
May 31, 2018 62.34 63.20 62.23 62.46 49,813,740 -0.20(-0.32%)
May 30, 2018 61.90 62.74 61.66 62.66 39,449,924 +1.09(+1.77%)
May 29, 2018 61.56 62.25 61.10 61.57 35,578,896 -0.17(-0.28%)
May 25, 2018 61.74 61.74 61.74 0 +0.39(+0.64%)
May 24, 2018 61.27 61.77 60.74 61.34 44,134,484 +0.04(+0.06%)
May 23, 2018 59.51 61.32 59.50 61.31 44,680,832 +1.24(+2.06%)
May 22, 2018 60.59 60.84 59.46 60.07 52,327,204 -0.38(-0.63%)
May 21, 2018 61.85 61.88 59.52 60.45 64,671,148 -0.42(-0.69%)
May 18, 2018 61.83 62.46 60.82 60.87 48,858,308 -0.44(-0.71%)
May 17, 2018 60.91 62.25 60.75 61.31 52,463,148 +0.42(+0.69%)
May 16, 2018 60.39 61.51 60.02 60.89 55,932,652 +0.11(+0.18%)
May 15, 2018 62.57 62.60 59.77 60.78 97,259,616 -2.43(-3.84%)
May 14, 2018 63.38 63.98 62.97 63.20 52,818,416 +0.21(+0.33%)
May 11, 2018 62.57 64.30 62.01 63.00 122,667,168 -1.39(-2.15%)
May 10, 2018 63.84 64.48 63.66 64.38 99,926,264 +1.08(+1.70%)
May 09, 2018 62.18 63.33 61.90 63.31 60,207,856 +1.33(+2.15%)
May 08, 2018 61.55 62.00 61.06 61.98 51,141,168 +0.43(+0.69%)
May 07, 2018 60.22 62.12 60.12 61.55 69,440,992 +2.38(+4.02%)
May 04, 2018 57.38 59.20 57.21 59.17 40,469,152 +1.50(+2.61%)
May 03, 2018 56.33 57.93 55.88 57.67 44,706,744 +1.65(+2.95%)
May 02, 2018 56.18 56.63 55.75 56.01 27,075,492 -0.21(-0.37%)
May 01, 2018 55.58 56.25 55.00 56.22 25,566,630 +0.55(+1.00%)
Apr 30, 2018 56.18 56.68 55.47 55.67 33,103,390 -0.35(-0.63%)
Apr 27, 2018 56.80 57.00 55.60 56.02 40,488,168 +0.27(+0.49%)
Apr 26, 2018 55.24 55.83 54.59 55.74 37,822,720 +2.12(+3.95%)
Apr 25, 2018 54.45 54.84 52.05 53.63 59,388,108 -1.12(-2.05%)
Apr 24, 2018 55.67 56.63 54.10 54.75 41,858,304 -0.66(-1.20%)
Apr 23, 2018 56.79 57.30 55.15 55.41 43,161,792 -1.20(-2.11%)
Apr 20, 2018 56.60 57.45 56.30 56.61 39,008,316 -0.08(-0.14%)
Apr 19, 2018 57.36 57.69 56.14 56.69 47,648,760 -1.81(-3.10%)
Apr 18, 2018 58.29 59.22 57.61 58.50 39,491,096 -0.29(-0.49%)
Apr 17, 2018 57.82 59.01 57.26 58.79 45,153,908 +1.50(+2.61%)
Apr 16, 2018 57.37 57.63 56.35 57.30 35,398,716 -0.00(-0.00%)
Apr 13, 2018 58.70 58.79 56.82 57.30 50,809,540 -0.77(-1.32%)
Apr 12, 2018 56.93 58.24 56.49 58.07 59,872,552 +2.07(+3.70%)
Apr 11, 2018 56.26 56.67 55.67 56.00 46,447,568 -0.41(-0.73%)
Apr 10, 2018 55.62 56.68 55.05 56.41 77,110,264 +3.09(+5.80%)
Apr 09, 2018 53.66 54.94 53.12 53.32 50,377,172 +0.29(+0.54%)
Apr 06, 2018 53.77 54.85 52.74 53.03 66,965,740 -1.76(-3.22%)
Apr 05, 2018 56.58 56.71 54.08 54.79 70,451,536 -1.20(-2.15%)
Apr 04, 2018 53.22 56.10 52.97 56.00 79,621,680 +0.22(+0.39%)
Apr 03, 2018 56.38 57.01 54.79 55.78 67,356,424 +1.06(+1.95%)
Apr 02, 2018 56.62 58.08 53.83 54.71 93,098,920 -2.61(-4.55%)
Mar 29, 2018 57.32 57.32 57.32 0 +2.53(+4.63%)
Mar 28, 2018 55.47 56.78 53.71 54.79 95,504,848 -1.03(-1.85%)
Mar 27, 2018 61.32 61.88 54.41 55.82 142,228,752 -4.69(-7.76%)
Mar 26, 2018 58.91 60.52 58.39 60.51 61,730,372 +2.85(+4.94%)
Mar 23, 2018 60.00 60.02 57.55 57.66 74,301,752 -2.20(-3.67%)
Mar 22, 2018 60.89 61.35 59.49 59.86 55,605,968 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.22 61.52 44,273,364 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,988,032 +2.12(+3.56%)
Mar 19, 2018 61.43 61.71 58.66 59.65 72,075,456 -2.35(-3.78%)
Mar 16, 2018 61.88 62.18 61.50 62.00 40,347,516 +0.28(+0.46%)
Mar 15, 2018 61.70 62.53 61.29 61.71 40,591,324 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.57 50,999,844 +0.26(+0.42%)
Mar 13, 2018 62.25 62.99 60.90 61.31 62,579,328 -0.51(-0.82%)
Mar 12, 2018 61.14 62.62 61.05 61.82 61,086,212 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.01 60.72 51,061,068 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,424,328 -0.16(-0.27%)
Mar 07, 2018 60.38 59.86 58,676,148 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.75 59.94 63,861,804 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.81 58.33 62,609,808 -0.22(-0.38%)
Mar 02, 2018 56.40 58.61 54.91 58.55 92,261,496 +1.07(+1.86%)
Mar 01, 2018 59.88 60.41 56.46 57.47 105,018,776 -2.42(-4.05%)
Feb 28, 2018 61.01 61.41 59.78 59.90 52,702,204 -1.00(-1.65%)
Feb 27, 2018 60.76 61.61 60.67 60.90 45,927,864 -0.13(-0.21%)
Feb 26, 2018 61.33 61.38 60.41 61.03 47,200,600 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.03 60.87 41,947,764 +0.94(+1.56%)
Feb 22, 2018 59.28 59.93 53,897,272 +0.20(+0.33%)
Feb 21, 2018 62.26 62.33 59.70 59.74 90,073,328 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,289,160 +1.30(+2.15%)
Feb 16, 2018 60.32 60.32 60.32 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,565,240 +1.26(+2.10%)
Feb 14, 2018 57.14 60.01 57.06 59.72 75,198,488 +2.17(+3.78%)
Feb 13, 2018 58.01 57.54 63,156,872 +1.14(+2.02%)
Feb 12, 2018 58.22 58.25 55.66 56.40 110,392,928 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.41 169,249,840 +3.60(+6.69%)
Feb 08, 2018 57.85 58.16 53.80 53.80 113,421,464 -2.79(-4.93%)
Feb 07, 2018 56.79 58.12 56.08 56.60 81,062,072 +0.80(+1.43%)
Feb 06, 2018 50.56 55.83 50.46 55.80 112,377,472 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.73 54.01 117,337,360 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,613,992 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.89 59.49 52,197,252 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.47 60.80 48,312,296 +0.76(+1.27%)
Jan 30, 2018 59.64 60.72 58.97 60.04 57,583,068 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.52 61.06 45,945,888 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,187,208 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,358,256 +0.14(+0.23%)
Jan 24, 2018 59.13 59.49 57.77 58.33 58,662,084 -0.77(-1.30%)
Jan 23, 2018 58.34 59.32 58.15 59.10 47,967,636 +1.29(+2.23%)
Jan 22, 2018 57.00 57.82 56.42 57.80 55,622,644 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,589,148 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.52 41,201,272 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.59 54,334,440 +1.14(+2.09%)
Jan 16, 2018 55.42 56.28 53.60 54.45 69,816,416 -0.71(-1.29%)
Jan 12, 2018 55.16 55.16 55.16 0 -0.27(-0.49%)
Jan 11, 2018 55.66 55.97 55.21 55.43 40,980,112 +0.10(+0.18%)
Jan 10, 2018 55.36 55.33 58,812,924 +0.43(+0.78%)
Jan 09, 2018 54.97 55.36 54.08 54.90 50,187,340 -0.01(-0.03%)
Jan 08, 2018 54.52 55.66 54.07 54.91 88,865,656 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,632,352 +0.45(+0.85%)
Jan 04, 2018 53.37 53.94 52.61 52.83 58,862,920 +0.28(+0.53%)
Jan 03, 2018 50.49 52.86 50.40 52.56 92,073,736 +3.25(+6.58%)
Jan 02, 2018 48.43 49.35 48.11 49.31 35,759,064 +1.45(+3.02%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.31 48.77 48.83 24,259,204 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,254,936 -0.07(-0.14%)
Dec 26, 2017 47.75 48.91 47.45 48.84 35,850,564 +0.54(+1.11%)
Dec 22, 2017 48.09 48.40 47.31 48.30 47,125,760 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,372,272 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,163,940 +0.17(+0.35%)
Dec 19, 2017 48.86 48.91 48.22 48.51 37,629,836 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,149,476 +1.57(+3.31%)
Dec 15, 2017 46.57 47.57 45.91 47.38 67,719,536 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,217,292 +0.07(+0.16%)
Dec 13, 2017 47.62 47.63 46.01 46.05 55,962,524 -1.15(-2.44%)
Dec 12, 2017 47.72 47.95 46.97 47.21 45,868,488 -0.95(-1.96%)
Dec 11, 2017 47.51 48.18 47.35 48.15 37,520,336 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.37 47,186,340 -0.12(-0.26%)
Dec 07, 2017 47.48 47.89 47.04 47.49 54,188,836 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,975,524 +0.38(+0.81%)
Dec 05, 2017 45.12 47.67 44.67 46.44 99,128,016 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.64 46.17 125,257,640 -2.73(-5.57%)
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.