Skip to main content

NVIDIA Corp (NQ: NVDA )

185.66 +7.16 (+4.01%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 54.12 54.25 52.16 52.31 37,210,212 -1.87(-3.46%)
Nov 29, 2019 54.25 54.53 53.95 54.19 14,155,600 -0.38(-0.69%)
Nov 27, 2019 54.67 55.01 54.30 54.56 21,642,800 +0.20(+0.36%)
Nov 26, 2019 55.12 55.17 54.19 54.37 38,525,312 -0.94(-1.70%)
Nov 25, 2019 54.01 55.35 53.88 55.30 50,649,356 +2.58(+4.89%)
Nov 22, 2019 52.77 53.24 52.48 52.72 22,409,600 +0.18(+0.34%)
Nov 21, 2019 52.75 53.31 52.33 52.55 28,804,240 -0.25(-0.47%)
Nov 20, 2019 51.77 53.64 51.64 52.80 47,258,736 +0.80(+1.53%)
Nov 19, 2019 52.76 52.99 51.41 52.00 41,455,092 -1.07(-2.02%)
Nov 18, 2019 50.97 53.34 50.94 53.07 57,459,096 +2.02(+3.96%)
Nov 15, 2019 52.42 52.95 50.16 51.05 105,421,600 -1.40(-2.67%)
Nov 14, 2019 52.23 52.47 51.63 52.45 51,838,060 +0.30(+0.58%)
Nov 13, 2019 52.09 52.37 51.48 52.14 30,114,648 -0.26(-0.50%)
Nov 12, 2019 52.43 52.97 52.08 52.40 28,350,344 +0.36(+0.69%)
Nov 11, 2019 51.94 52.28 51.07 52.05 24,345,604 +0.10(+0.19%)
Nov 08, 2019 51.91 52.26 51.54 51.95 18,940,400 -0.14(-0.27%)
Nov 07, 2019 52.78 52.92 51.63 52.09 27,988,136 +0.18(+0.34%)
Nov 06, 2019 52.16 52.42 51.03 51.91 26,879,648 -0.50(-0.94%)
Nov 05, 2019 52.62 52.88 51.92 52.40 30,065,292 -0.22(-0.42%)
Nov 04, 2019 51.46 52.75 51.23 52.62 37,551,324 +1.98(+3.90%)
Nov 01, 2019 49.90 50.97 49.65 50.65 28,363,600 +0.39(+0.78%)
Oct 31, 2019 50.54 50.75 49.45 50.26 20,960,300 -0.49(-0.98%)
Oct 30, 2019 51.00 51.06 50.06 50.75 20,580,000 +0.02(+0.04%)
Oct 29, 2019 51.56 51.62 50.53 50.73 21,089,020 -0.97(-1.87%)
Oct 28, 2019 51.58 52.23 51.28 51.70 33,050,620 +0.56(+1.10%)
Oct 25, 2019 50.02 51.35 49.95 51.13 42,308,800 +1.92(+3.90%)
Oct 24, 2019 49.19 49.55 48.84 49.22 23,881,116 +0.44(+0.91%)
Oct 23, 2019 48.02 48.91 47.76 48.77 28,542,340 -0.13(-0.27%)
Oct 22, 2019 49.58 50.63 48.83 48.90 33,708,692 -0.10(-0.20%)
Oct 21, 2019 48.24 49.14 48.05 49.00 26,673,220 +1.38(+2.90%)
Oct 18, 2019 48.58 48.91 46.88 47.62 30,762,400 -0.95(-1.96%)
Oct 17, 2019 49.00 49.45 48.02 48.57 26,414,192 +0.02(+0.04%)
Oct 16, 2019 48.75 49.80 48.44 48.55 43,256,352 -0.54(-1.10%)
Oct 15, 2019 47.54 49.82 47.40 49.09 66,760,496 +2.46(+5.28%)
Oct 14, 2019 46.41 46.84 46.09 46.63 21,018,832 +0.13(+0.29%)
Oct 11, 2019 46.60 47.34 46.41 46.50 45,086,400 +0.74(+1.62%)
Oct 10, 2019 45.16 46.27 45.10 45.76 32,734,576 +0.58(+1.28%)
Oct 09, 2019 45.08 45.67 44.79 45.18 30,700,512 +0.87(+1.96%)
Oct 08, 2019 45.16 45.16 44.12 44.31 44,893,688 -1.78(-3.85%)
Oct 07, 2019 46.15 47.09 46.06 46.08 48,807,832 +0.59(+1.30%)
Oct 04, 2019 45.35 45.79 44.70 45.49 26,796,000 +0.16(+0.36%)
Oct 03, 2019 43.30 45.39 43.00 45.33 46,258,068 +2.07(+4.78%)
Oct 02, 2019 43.28 43.40 42.53 43.26 29,547,736 -0.24(-0.55%)
Oct 01, 2019 43.75 45.25 43.45 43.50 36,731,092 -0.02(-0.04%)
Sep 30, 2019 43.03 43.62 42.88 43.52 19,311,360 +0.58(+1.34%)
Sep 27, 2019 43.91 44.42 42.33 42.94 36,595,600 -1.40(-3.15%)
Sep 26, 2019 44.46 44.55 43.82 44.34 23,765,384 -0.23(-0.53%)
Sep 25, 2019 43.13 44.76 42.68 44.57 31,291,388 +1.44(+3.33%)
Sep 24, 2019 44.02 44.32 42.77 43.13 32,072,936 -0.58(-1.32%)
Sep 23, 2019 43.17 44.17 43.14 43.71 25,548,716 +0.54(+1.25%)
Sep 20, 2019 44.23 44.46 43.07 43.17 35,724,800 -1.06(-2.40%)
Sep 19, 2019 45.05 45.24 44.13 44.23 25,616,144 -0.76(-1.69%)
Sep 18, 2019 45.20 45.35 44.12 44.99 26,393,408 -0.27(-0.60%)
Sep 17, 2019 45.12 45.31 44.65 45.27 22,842,804 +0.21(+0.48%)
Sep 16, 2019 44.73 45.40 44.62 45.05 23,175,880 -0.43(-0.95%)
Sep 13, 2019 45.40 45.77 45.05 45.48 32,458,800 -0.58(-1.26%)
Sep 12, 2019 46.55 47.10 45.99 46.07 32,722,320 -0.02(-0.03%)
Sep 11, 2019 45.94 46.57 45.65 46.08 36,051,256 +0.29(+0.63%)
Sep 10, 2019 44.80 46.06 44.70 45.80 35,266,124 +0.67(+1.48%)
Sep 09, 2019 44.98 45.99 44.96 45.12 41,727,068 +0.46(+1.04%)
Sep 06, 2019 44.70 45.27 44.28 44.66 37,697,600 -0.27(-0.61%)
Sep 05, 2019 43.22 45.00 43.20 44.94 69,601,888 +2.75(+6.51%)
Sep 04, 2019 41.65 42.27 41.65 42.19 22,789,392 +1.15(+2.80%)
Sep 03, 2019 41.15 41.48 40.81 41.04 29,623,264 -0.84(-1.99%)
Aug 30, 2019 42.22 42.72 41.70 41.88 29,090,800 +0.13(+0.31%)
Aug 29, 2019 41.23 42.08 41.19 41.75 35,815,536 +1.45(+3.59%)
Aug 28, 2019 40.15 40.84 39.75 40.30 25,574,768 -0.15(-0.36%)
Aug 27, 2019 41.75 41.77 40.16 40.45 29,130,132 -0.91(-2.21%)
Aug 26, 2019 41.40 41.65 40.98 41.36 31,841,620 +0.75(+1.85%)
Aug 23, 2019 42.10 42.65 40.41 40.61 56,949,600 -2.26(-5.27%)
Aug 22, 2019 42.91 43.33 42.48 42.87 30,358,464 +0.06(+0.15%)
Aug 21, 2019 42.63 43.36 42.41 42.81 42,757,308 +0.84(+2.00%)
Aug 20, 2019 42.64 42.65 41.76 41.97 46,327,372 -0.73(-1.70%)
Aug 19, 2019 41.03 42.85 40.87 42.70 81,571,776 +2.80(+7.03%)
Aug 16, 2019 39.84 40.38 39.22 39.89 101,538,400 +2.70(+7.25%)
Aug 15, 2019 37.71 37.91 36.85 37.19 55,115,456 -0.32(-0.87%)
Aug 14, 2019 38.12 38.24 37.08 37.52 41,893,632 -1.50(-3.83%)
Aug 13, 2019 37.85 39.48 37.45 39.01 35,987,292 +1.15(+3.04%)
Aug 12, 2019 38.02 38.55 37.64 37.86 27,889,768 -0.68(-1.77%)
Aug 09, 2019 39.15 39.19 38.04 38.55 34,181,600 -1.02(-2.58%)
Aug 08, 2019 39.05 39.58 38.48 39.56 30,907,128 +1.09(+2.84%)
Aug 07, 2019 37.48 38.59 37.30 38.47 37,250,336 +0.38(+1.01%)
Aug 06, 2019 38.45 38.91 37.61 38.09 36,086,708 +0.39(+1.03%)
Aug 05, 2019 38.45 38.46 37.23 37.70 58,859,888 -2.60(-6.45%)
Aug 02, 2019 40.30 40.99 39.82 40.30 42,834,800 -0.93(-2.26%)
Aug 01, 2019 42.28 43.20 40.70 41.23 42,063,780 -0.95(-2.25%)
Jul 31, 2019 43.55 43.55 41.76 42.18 35,923,900 -1.68(-3.84%)
Jul 30, 2019 43.24 43.98 43.09 43.86 19,771,996 +0.16(+0.36%)
Jul 29, 2019 43.70 43.87 42.82 43.70 24,806,860 -0.06(-0.14%)
Jul 26, 2019 43.62 44.24 43.62 43.77 27,415,600 +0.42(+0.97%)
Jul 25, 2019 44.25 44.38 43.11 43.34 39,250,764 -1.32(-2.96%)
Jul 24, 2019 44.35 44.72 43.59 44.66 36,578,808 +0.75(+1.71%)
Jul 23, 2019 43.23 43.94 43.07 43.91 42,769,384 +1.09(+2.53%)
Jul 22, 2019 42.33 42.96 42.25 42.83 31,559,728 +0.72(+1.71%)
Jul 19, 2019 42.93 42.99 42.05 42.11 34,489,200 -0.44(-1.02%)
Jul 18, 2019 42.53 43.18 41.96 42.55 44,279,908 +0.12(+0.28%)
Jul 17, 2019 41.79 42.50 41.49 42.43 34,786,992 +0.66(+1.57%)
Jul 16, 2019 41.67 42.04 41.21 41.77 34,131,428 -0.05(-0.11%)
Jul 15, 2019 42.12 42.28 41.53 41.82 28,955,292 -0.09(-0.20%)
Jul 12, 2019 41.85 42.62 41.85 41.90 50,639,200 +0.33(+0.80%)
Jul 11, 2019 40.75 41.98 40.38 41.57 68,189,776 +1.55(+3.89%)
Jul 10, 2019 39.77 40.59 39.62 40.02 45,197,324 +0.69(+1.75%)
Jul 09, 2019 38.88 39.61 38.75 39.33 34,257,888 +0.02(+0.06%)
Jul 08, 2019 39.46 39.65 39.00 39.30 32,944,332 -0.75(-1.88%)
Jul 05, 2019 40.10 40.15 39.42 40.06 39,655,200 -0.63(-1.55%)
Jul 03, 2019 40.79 40.85 40.09 40.69 24,663,200 +0.13(+0.32%)
Jul 02, 2019 41.38 41.59 40.42 40.56 39,940,924 -0.94(-2.27%)
Jul 01, 2019 43.14 43.49 41.16 41.50 71,126,480 +0.44(+1.07%)
Jun 28, 2019 41.25 41.34 40.59 41.06 39,766,400 +0.25(+0.61%)
Jun 27, 2019 40.68 41.00 40.31 40.81 44,471,784 +0.99(+2.49%)
Jun 26, 2019 39.15 40.43 39.02 39.81 58,369,056 +1.95(+5.14%)
Jun 25, 2019 38.22 38.97 37.84 37.87 31,087,868 -0.33(-0.87%)
Jun 24, 2019 38.16 38.46 37.68 38.20 28,279,448 +0.26(+0.69%)
Jun 21, 2019 38.38 38.87 37.88 37.94 43,442,400 -0.59(-1.52%)
Jun 20, 2019 39.19 39.33 38.38 38.52 35,000,016 +0.24(+0.64%)
Jun 19, 2019 38.58 38.69 38.02 38.28 33,117,364 +0.06(+0.16%)
Jun 18, 2019 36.88 38.78 36.77 38.22 58,109,352 +1.96(+5.41%)
Jun 17, 2019 36.14 36.63 35.91 36.26 27,580,964 +0.10(+0.27%)
Jun 14, 2019 36.13 36.37 35.71 36.16 39,442,400 -0.91(-2.44%)
Jun 13, 2019 36.77 37.25 36.59 37.06 30,756,824 +0.52(+1.41%)
Jun 12, 2019 37.25 37.31 36.40 36.55 35,867,196 -1.14(-3.02%)
Jun 11, 2019 37.71 38.09 37.29 37.69 38,374,416 +0.58(+1.56%)
Jun 10, 2019 36.94 37.80 36.94 37.11 40,260,648 +0.73(+2.01%)
Jun 07, 2019 36.01 36.72 35.81 36.38 34,885,600 +0.43(+1.20%)
Jun 06, 2019 35.36 36.19 35.34 35.95 40,767,736 +0.62(+1.77%)
Jun 05, 2019 36.49 36.55 34.95 35.32 51,144,212 -0.43(-1.20%)
Jun 04, 2019 34.09 35.80 33.87 35.75 64,145,064 +2.15(+6.40%)
Jun 03, 2019 33.98 34.37 33.15 33.60 47,840,676 -0.27(-0.78%)
May 31, 2019 34.28 34.61 33.85 33.87 38,971,600 -0.91(-2.62%)
May 30, 2019 35.08 35.44 34.39 34.78 39,363,400 -0.31(-0.88%)
May 29, 2019 35.35 35.70 34.73 35.09 55,960,996 -0.75(-2.09%)
May 28, 2019 36.47 36.80 35.81 35.83 42,775,564 -0.45(-1.25%)
May 24, 2019 37.02 37.38 36.22 36.29 35,758,400 -0.54(-1.47%)
May 23, 2019 37.42 37.42 36.23 36.83 59,142,256 -1.22(-3.21%)
May 22, 2019 38.38 38.64 37.94 38.05 32,567,852 -0.72(-1.84%)
May 21, 2019 38.55 38.92 38.16 38.77 36,160,628 +0.77(+2.03%)
May 20, 2019 38.14 38.69 37.69 37.99 57,173,012 -1.14(-2.91%)
May 17, 2019 39.62 40.93 38.73 39.13 102,206,800 -0.91(-2.28%)
May 16, 2019 39.84 40.48 39.41 40.05 77,567,608 +0.15(+0.38%)
May 15, 2019 39.95 40.26 39.35 39.90 50,191,856 -0.61(-1.52%)
May 14, 2019 40.01 40.87 39.62 40.51 51,030,284 +0.90(+2.27%)
May 13, 2019 40.88 41.11 39.45 39.61 65,651,452 -2.59(-6.14%)
May 10, 2019 42.24 42.90 41.00 42.20 56,949,600 -0.34(-0.80%)
May 09, 2019 42.78 42.88 41.35 42.55 65,981,208 -0.93(-2.14%)
May 08, 2019 43.00 44.29 42.88 43.48 41,899,792 +0.20(+0.47%)
May 07, 2019 44.48 44.48 42.79 43.28 55,495,712 -1.68(-3.75%)
May 06, 2019 43.88 45.09 43.50 44.96 42,196,112 -0.79(-1.73%)
May 03, 2019 45.88 45.98 45.13 45.75 33,682,000 -0.05(-0.10%)
May 02, 2019 45.22 46.22 44.78 45.80 39,455,436 +0.68(+1.51%)
May 01, 2019 45.78 46.20 45.12 45.12 35,413,420 -0.13(-0.29%)
Apr 30, 2019 44.51 45.51 44.31 45.25 36,266,876 +0.42(+0.93%)
Apr 29, 2019 44.60 45.11 43.88 44.83 39,178,576 +0.31(+0.70%)
Apr 26, 2019 45.18 45.22 43.33 44.52 86,898,800 -2.20(-4.72%)
Apr 25, 2019 47.39 47.61 45.92 46.73 49,832,088 -1.06(-2.23%)
Apr 24, 2019 47.77 48.20 47.16 47.79 31,784,944 +0.12(+0.26%)
Apr 23, 2019 47.25 47.98 47.15 47.67 34,655,396 +0.55(+1.17%)
Apr 22, 2019 46.34 47.27 46.02 47.12 27,972,068 +0.54(+1.16%)
Apr 18, 2019 46.89 47.23 46.30 46.58 38,098,800 -0.25(-0.53%)
Apr 17, 2019 47.41 47.62 46.60 46.82 31,626,684 -0.23(-0.49%)
Apr 16, 2019 46.57 47.24 46.24 47.05 39,479,464 +0.88(+1.90%)
Apr 15, 2019 47.38 47.48 45.77 46.17 43,987,128 -1.33(-2.79%)
Apr 12, 2019 48.27 48.31 47.41 47.50 47,170,400 -0.38(-0.80%)
Apr 11, 2019 48.05 48.37 47.39 47.88 37,428,428 -0.14(-0.29%)
Apr 10, 2019 47.31 48.28 47.26 48.02 44,437,848 +0.71(+1.50%)
Apr 09, 2019 47.61 47.72 46.89 47.31 43,977,504 -0.60(-1.25%)
Apr 08, 2019 47.43 48.20 47.19 47.91 42,393,508 +0.18(+0.37%)
Apr 05, 2019 47.50 47.91 47.13 47.74 48,174,400 +0.67(+1.43%)
Apr 04, 2019 47.00 47.49 46.43 47.06 45,731,024 -0.09(-0.19%)
Apr 03, 2019 46.25 47.75 46.20 47.16 78,862,696 +1.41(+3.07%)
Apr 02, 2019 45.81 46.20 45.38 45.75 44,048,996 +0.18(+0.39%)
Apr 01, 2019 45.81 45.88 45.09 45.57 48,614,192 +0.68(+1.51%)
Mar 29, 2019 44.98 45.13 44.48 44.89 45,689,200 +0.50(+1.12%)
Mar 28, 2019 44.39 44.98 43.78 44.39 47,969,200 +0.27(+0.61%)
Mar 27, 2019 44.48 44.94 43.42 44.12 47,402,272 -0.09(-0.21%)
Mar 26, 2019 44.87 45.44 43.65 44.22 70,268,944 +0.77(+1.78%)
Mar 25, 2019 43.97 44.61 42.78 43.45 52,487,728 -0.93(-2.10%)
Mar 22, 2019 45.71 46.20 44.23 44.38 74,764,000 -1.61(-3.50%)
Mar 21, 2019 43.83 46.25 43.78 45.98 82,340,520 +2.38(+5.47%)
Mar 20, 2019 44.22 44.76 43.25 43.60 71,828,600 -0.33(-0.75%)
Mar 19, 2019 43.19 44.38 43.02 43.93 85,394,912 +1.69(+4.00%)
Mar 18, 2019 42.77 43.31 41.97 42.24 48,419,292 -0.22(-0.51%)
Mar 15, 2019 41.83 42.88 41.79 42.45 66,145,600 +1.06(+2.57%)
Mar 14, 2019 42.25 42.37 41.31 41.39 51,923,612 -0.77(-1.81%)
Mar 13, 2019 41.01 42.45 40.93 42.16 76,853,336 +1.52(+3.75%)
Mar 12, 2019 40.56 41.10 39.80 40.63 57,904,080 +0.35(+0.86%)
Mar 11, 2019 37.90 40.52 37.42 40.28 85,885,648 +2.62(+6.97%)
Mar 08, 2019 36.41 37.77 36.20 37.66 42,241,200 +0.34(+0.92%)
Mar 07, 2019 37.77 37.87 36.85 37.31 44,988,728 -0.70(-1.83%)
Mar 06, 2019 39.04 39.12 37.98 38.01 40,281,800 -1.12(-2.86%)
Mar 05, 2019 39.04 39.52 38.49 39.13 36,261,160 -0.06(-0.17%)
Mar 04, 2019 39.50 39.73 38.62 39.20 40,929,928 +0.08(+0.21%)
Mar 01, 2019 39.07 39.54 38.48 39.11 35,718,400 +0.55(+1.42%)
Feb 28, 2019 38.75 38.98 38.34 38.56 32,468,892 -0.29(-0.74%)
Feb 27, 2019 39.13 39.40 38.28 38.85 49,982,520 -0.42(-1.08%)
Feb 26, 2019 39.62 40.19 38.94 39.27 48,818,924 -0.40(-1.00%)
Feb 25, 2019 40.64 41.32 39.59 39.67 65,512,912 -0.12(-0.31%)
Feb 22, 2019 39.47 39.99 39.33 39.80 40,174,000 +0.85(+2.20%)
Feb 21, 2019 39.77 40.01 38.80 38.94 43,732,988 -0.70(-1.75%)
Feb 20, 2019 39.45 40.31 39.34 39.64 52,931,768 +0.48(+1.22%)
Feb 19, 2019 39.23 39.97 39.03 39.16 55,135,876 -0.18(-0.44%)
Feb 15, 2019 40.74 40.97 39.10 39.34 151,674,800 +0.70(+1.82%)
Feb 14, 2019 38.21 38.91 37.77 38.63 80,226,608 +0.41(+1.08%)
Feb 13, 2019 38.09 38.96 37.95 38.22 60,343,592 +0.43(+1.13%)
Feb 12, 2019 37.00 37.95 36.85 37.79 58,916,296 +1.18(+3.22%)
Feb 11, 2019 36.60 37.15 36.12 36.61 49,334,768 -0.43(-1.16%)
Feb 08, 2019 36.18 37.15 36.03 37.04 46,160,400 +0.19(+0.51%)
Feb 07, 2019 37.78 37.80 36.42 36.85 63,641,436 -1.40(-3.65%)
Feb 06, 2019 37.82 38.90 37.77 38.25 70,192,432 +0.76(+2.03%)
Feb 05, 2019 37.41 37.86 37.08 37.49 54,161,904 +0.19(+0.52%)
Feb 04, 2019 36.34 37.67 36.12 37.30 52,754,324 +1.11(+3.07%)
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.