Skip to main content

NVIDIA Corp (NQ: NVDA )

906.64 +4.14 (+0.46%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 331.18 333.01 318.15 326.25 62,190,460 -6.99(-2.10%)
Nov 29, 2021 323.16 333.60 323.16 333.24 45,777,892 +15.40(+4.85%)
Nov 26, 2021 325.50 326.59 313.01 317.84 28,351,016 -8.39(-2.57%)
Nov 24, 2021 314.12 328.04 308.80 326.24 43,583,624 +72.05(+28.35%)
Nov 23, 2021 314.86 323.10 197.09 254.18 53,236,680 -80.40(-24.03%)
Nov 22, 2021 334.65 345.93 318.51 334.58 75,413,520 +7.36(+2.25%)
Nov 19, 2021 321.93 330.37 318.56 327.22 53,469,352 +10.96(+3.47%)
Nov 18, 2021 323.17 327.09 315.58 316.26 78,189,464 +24.10(+8.25%)
Nov 17, 2021 303.71 304.37 287.56 292.16 42,468,572 -9.41(-3.12%)
Nov 16, 2021 297.13 303.43 296.60 301.56 26,329,396 +1.78(+0.59%)
Nov 15, 2021 305.05 305.93 292.02 299.79 38,459,700 -3.64(-1.20%)
Nov 12, 2021 299.64 306.33 295.84 303.43 41,369,408 +0.00(+0.00%)
Nov 11, 2021 304.21 305.43 297.31 303.43 33,106,372 +1.90(+0.63%)
Nov 10, 2021 293.11 301.53 63,572,620 -4.56(-1.49%)
Nov 09, 2021 322.32 322.60 299.18 306.10 64,623,168 -1.47(-0.48%)
Nov 08, 2021 301.02 310.52 298.61 307.56 50,277,856 +10.50(+3.54%)
Nov 05, 2021 301.40 313.51 293.64 297.06 85,257,864 -9.46(-3.09%)
Nov 04, 2021 271.87 313.17 270.76 306.52 115,481,216 +40.96(+15.42%)
Nov 03, 2021 266.29 267.43 261.94 265.57 23,998,716 +1.97(+0.75%)
Nov 02, 2021 257.82 266.37 257.60 263.60 29,437,964 +5.73(+2.22%)
Nov 01, 2021 256.09 258.54 254.72 257.87 26,602,536 +2.60(+1.02%)
Oct 29, 2021 249.62 256.69 249.61 255.28 29,297,668 +6.25(+2.51%)
Oct 28, 2021 248.40 249.11 249.02 23,433,806 +4.89(+2.00%)
Oct 27, 2021 244.36 250.51 242.44 244.13 24,616,948 -2.66(-1.08%)
Oct 26, 2021 239.52 246.79 48,642,788 +15.49(+6.70%)
Oct 25, 2021 229.38 233.19 231.30 23,035,198 +4.39(+1.94%)
Oct 22, 2021 227.88 225.26 226.91 24,977,114 +0.34(+0.15%)
Oct 21, 2021 220.63 226.76 220.49 226.57 18,771,206 +5.83(+2.64%)
Oct 20, 2021 222.69 223.98 219.48 220.74 14,643,947 -1.82(-0.82%)
Oct 19, 2021 222.42 223.44 220.03 222.56 16,164,159 +0.68(+0.31%)
Oct 18, 2021 217.15 222.56 216.10 221.88 18,963,502 +3.59(+1.65%)
Oct 15, 2021 217.76 218.97 216.28 218.28 22,735,110 +1.16(+0.53%)
Oct 14, 2021 212.55 217.21 210.89 217.12 24,372,410 +8.06(+3.85%)
Oct 13, 2021 208.86 209.57 206.81 209.07 18,178,442 +2.68(+1.30%)
Oct 12, 2021 207.95 210.24 204.96 206.39 16,221,939 -0.24(-0.12%)
Oct 11, 2021 205.43 210.22 204.79 206.63 16,346,336 -1.36(-0.65%)
Oct 08, 2021 210.68 211.73 207.43 207.99 15,149,358 -2.44(-1.16%)
Oct 07, 2021 210.59 212.89 209.40 210.42 25,690,772 +3.74(+1.81%)
Oct 06, 2021 200.89 206.88 200.69 206.68 29,743,350 +2.49(+1.22%)
Oct 05, 2021 199.19 206.16 198.23 204.19 27,956,052 +7.18(+3.64%)
Oct 04, 2021 204.72 205.10 195.25 197.01 34,568,136 -10.08(-4.87%)
Oct 01, 2021 207.18 208.27 201.72 207.10 24,135,224 +0.26(+0.13%)
Sep 30, 2021 207.36 210.33 206.56 206.84 22,129,834 +1.99(+0.97%)
Sep 29, 2021 209.08 209.84 204.35 204.85 21,847,322 -1.82(-0.88%)
Sep 28, 2021 211.80 213.86 206.19 206.67 34,320,800 -9.56(-4.42%)
Sep 27, 2021 216.76 217.65 212.92 216.22 24,544,496 -4.24(-1.92%)
Sep 24, 2021 220.36 221.15 218.27 220.47 21,799,436 -4.00(-1.78%)
Sep 23, 2021 221.06 225.00 218.56 224.47 24,878,206 +5.40(+2.47%)
Sep 22, 2021 213.32 219.26 211.63 219.07 26,889,916 +6.94(+3.27%)
Sep 21, 2021 213.83 213.92 209.18 212.13 20,490,448 +1.33(+0.63%)
Sep 20, 2021 211.13 214.00 206.30 210.80 34,947,004 -7.86(-3.59%)
Sep 17, 2021 222.66 222.87 217.96 218.66 29,495,902 -3.41(-1.54%)
Sep 16, 2021 221.49 222.43 218.93 222.08 15,622,463 -0.99(-0.44%)
Sep 15, 2021 222.75 223.32 219.32 223.06 16,675,572 +0.89(+0.40%)
Sep 14, 2021 222.41 223.75 220.52 222.18 20,001,496 +1.00(+0.45%)
Sep 13, 2021 226.49 229.28 218.24 221.18 29,786,310 -3.25(-1.45%)
Sep 10, 2021 223.13 225.91 222.36 224.43 24,891,610 +3.00(+1.36%)
Sep 09, 2021 222.78 225.03 220.97 221.43 19,709,462 -1.61(-0.72%)
Sep 08, 2021 224.78 225.74 219.43 223.03 25,463,988 -3.19(-1.41%)
Sep 07, 2021 227.98 228.64 224.88 226.23 19,810,392 -1.85(-0.81%)
Sep 03, 2021 222.91 229.50 221.66 228.08 28,126,696 +4.46(+2.00%)
Sep 02, 2021 224.83 225.58 222.60 223.61 18,824,908 -0.45(-0.20%)
Sep 01, 2021 224.50 226.62 223.22 224.06 20,197,594 +0.56(+0.25%)
Aug 31, 2021 226.60 226.60 220.86 223.50 26,015,704 -2.99(-1.32%)
Aug 30, 2021 227.91 230.03 225.12 226.49 26,321,190 +0.51(+0.23%)
Aug 27, 2021 221.46 226.83 221.29 225.98 30,524,800 +5.68(+2.58%)
Aug 26, 2021 221.62 223.01 217.53 220.30 23,797,404 -1.45(-0.65%)
Aug 25, 2021 217.00 224.31 216.88 221.75 34,814,528 +4.19(+1.93%)
Aug 24, 2021 217.16 219.21 214.98 217.56 29,732,350 -1.65(-0.75%)
Aug 23, 2021 209.35 219.59 209.14 219.20 57,634,924 +11.40(+5.49%)
Aug 20, 2021 199.57 208.29 198.99 207.80 67,691,192 +10.16(+5.14%)
Aug 19, 2021 194.60 204.60 187.30 197.64 76,755,496 +7.57(+3.98%)
Aug 18, 2021 194.66 196.00 189.67 190.07 28,542,120 -4.16(-2.14%)
Aug 17, 2021 196.51 197.36 192.34 194.24 20,477,192 -4.98(-2.50%)
Aug 16, 2021 201.00 202.52 194.19 199.22 21,140,230 -2.32(-1.15%)
Aug 13, 2021 198.71 201.79 198.17 201.53 18,338,018 +2.86(+1.44%)
Aug 12, 2021 198.36 199.94 195.86 198.68 15,200,156 +2.03(+1.03%)
Aug 11, 2021 200.09 200.15 193.97 196.65 18,616,588 -2.37(-1.19%)
Aug 10, 2021 202.87 203.95 198.00 199.02 17,947,326 -3.58(-1.77%)
Aug 09, 2021 204.11 204.73 201.08 202.60 14,665,231 -0.71(-0.35%)
Aug 06, 2021 204.89 205.35 201.75 203.31 17,887,014 -2.71(-1.31%)
Aug 05, 2021 204.65 206.97 203.07 206.01 21,160,356 +3.62(+1.79%)
Aug 04, 2021 199.56 202.83 197.94 202.39 23,157,198 +4.58(+2.32%)
Aug 03, 2021 197.06 201.87 191.87 197.81 30,209,396 +0.65(+0.33%)
Aug 02, 2021 196.66 199.27 193.28 197.16 21,772,388 +2.51(+1.29%)
Jul 30, 2021 193.85 195.96 192.30 194.65 18,381,482 -1.63(-0.83%)
Jul 29, 2021 194.85 198.19 192.95 196.28 19,079,974 +1.59(+0.82%)
Jul 28, 2021 192.86 196.12 189.62 194.69 20,237,576 +2.94(+1.54%)
Jul 27, 2021 192.32 195.88 187.09 191.75 24,908,486 -0.86(-0.45%)
Jul 26, 2021 192.78 194.09 188.81 192.61 20,416,806 -2.63(-1.35%)
Jul 23, 2021 196.22 196.66 192.17 195.24 19,601,168 -0.36(-0.18%)
Jul 22, 2021 196.08 198.51 192.43 195.60 32,419,480 +1.84(+0.95%)
Jul 21, 2021 188.50 194.93 187.10 193.77 37,230,740 +7.97(+4.29%)
Jul 20, 2021 186.98 188.06 181.33 185.80 43,520,732 -1.67(-0.89%)
Jul 19, 2021 178.84 190.09 178.35 187.47 74,950,552 +6.18(+3.41%)
Jul 16, 2021 189.98 191.24 180.42 181.30 68,942,312 -8.04(-4.25%)
Jul 15, 2021 197.78 198.13 188.26 189.34 55,101,036 -8.74(-4.41%)
Jul 14, 2021 203.23 203.83 197.19 198.07 38,058,684 -4.01(-1.98%)
Jul 13, 2021 203.65 204.26 200.79 202.08 29,099,732 -2.69(-1.31%)
Jul 12, 2021 202.05 204.97 201.53 204.77 32,228,190 +4.61(+2.31%)
Jul 09, 2021 199.28 200.46 197.20 200.16 29,714,460 +1.47(+0.74%)
Jul 08, 2021 198.22 200.98 196.67 198.69 50,400,544 -4.68(-2.30%)
Jul 07, 2021 208.18 208.29 202.97 203.37 41,888,972 -3.26(-1.58%)
Jul 06, 2021 207.02 208.06 203.15 206.63 44,721,920 +2.11(+1.03%)
Jul 02, 2021 204.05 204.70 202.53 204.52 34,398,952 +2.75(+1.36%)
Jul 01, 2021 200.90 204.21 199.84 201.77 48,077,752 +2.09(+1.05%)
Jun 30, 2021 199.65 201.28 198.29 199.68 32,693,728 -0.24(-0.12%)
Jun 29, 2021 198.48 200.64 196.23 199.92 36,776,248 +0.42(+0.21%)
Jun 28, 2021 193.28 200.44 192.86 199.51 49,594,672 +9.52(+5.01%)
Jun 25, 2021 192.47 193.12 188.62 189.98 27,884,624 -1.74(-0.91%)
Jun 24, 2021 191.95 193.87 190.55 191.72 32,128,430 +1.48(+0.78%)
Jun 23, 2021 189.75 191.17 188.75 190.24 33,244,900 +1.70(+0.90%)
Jun 22, 2021 184.40 189.31 183.54 188.54 58,078,920 +4.59(+2.49%)
Jun 21, 2021 184.03 185.05 177.92 183.96 67,319,192 -2.11(-1.13%)
Jun 18, 2021 187.52 193.42 185.52 186.07 97,053,560 -0.19(-0.10%)
Jun 17, 2021 177.44 188.03 177.26 186.25 80,903,152 +8.46(+4.76%)
Jun 16, 2021 177.60 179.24 175.54 177.80 30,734,060 +0.22(+0.12%)
Jun 15, 2021 178.84 179.85 176.97 177.58 24,320,444 -2.30(-1.28%)
Jun 14, 2021 178.75 180.08 176.32 179.88 32,185,808 +1.93(+1.09%)
Jun 11, 2021 174.49 179.08 174.14 177.94 41,702,596 +4.00(+2.30%)
Jun 10, 2021 173.20 174.62 171.46 173.95 28,817,114 +0.67(+0.38%)
Jun 09, 2021 174.86 175.45 172.26 173.28 38,219,164 -0.95(-0.54%)
Jun 08, 2021 174.93 175.87 172.17 174.23 32,416,670 -1.62(-0.92%)
Jun 07, 2021 175.37 177.78 171.59 175.85 57,740,316 +0.41(+0.23%)
Jun 04, 2021 170.79 176.26 170.62 175.44 61,833,600 +6.07(+3.59%)
Jun 03, 2021 166.68 172.25 165.51 169.37 58,085,172 +1.91(+1.14%)
Jun 02, 2021 162.21 168.86 162.04 167.46 59,488,816 +5.13(+3.16%)
Jun 01, 2021 162.38 163.56 158.72 162.33 47,321,536 +0.20(+0.12%)
May 28, 2021 154.71 162.46 154.71 162.13 64,640,628 +7.55(+4.88%)
May 27, 2021 156.69 157.19 154.30 154.58 58,210,440 -2.12(-1.35%)
May 26, 2021 157.03 157.63 155.56 156.69 36,940,176 +0.52(+0.33%)
May 25, 2021 157.35 157.88 154.52 156.17 43,558,344 +0.36(+0.23%)
May 24, 2021 151.83 157.14 151.46 155.81 55,506,972 +6.19(+4.14%)
May 21, 2021 151.34 151.92 148.40 149.62 67,435,464 +3.78(+2.60%)
May 20, 2021 142.75 146.55 142.43 145.84 32,188,998 +5.46(+3.89%)
May 19, 2021 135.40 140.52 135.17 140.38 34,446,260 +0.50(+0.36%)
May 18, 2021 142.39 143.76 139.77 139.88 18,624,508 -1.50(-1.06%)
May 17, 2021 141.29 141.42 138.26 141.38 21,727,028 -0.77(-0.54%)
May 14, 2021 138.63 143.00 137.22 142.15 25,914,050 +5.77(+4.23%)
May 13, 2021 140.06 140.53 134.33 136.39 28,614,300 -0.93(-0.68%)
May 12, 2021 139.82 142.32 136.82 137.32 30,372,878 -5.47(-3.83%)
May 11, 2021 137.98 143.27 137.23 142.78 28,609,478 +0.40(+0.28%)
May 10, 2021 147.58 147.77 142.23 142.38 26,923,748 -5.45(-3.69%)
May 07, 2021 147.79 149.41 146.43 147.83 22,980,130 +2.89(+1.99%)
May 06, 2021 144.67 145.43 141.90 144.95 19,352,728 +0.64(+0.45%)
May 05, 2021 146.80 147.85 143.59 144.30 29,249,790 +1.07(+0.75%)
May 04, 2021 146.09 146.09 139.83 143.23 40,587,252 -4.85(-3.27%)
May 03, 2021 150.96 152.17 147.59 148.08 20,415,994 -1.72(-1.15%)
Apr 30, 2021 151.45 153.35 149.68 149.80 20,230,272 -3.15(-2.06%)
Apr 29, 2021 153.70 154.06 150.42 152.95 17,346,482 +0.48(+0.31%)
Apr 28, 2021 153.34 155.02 151.86 152.47 20,971,680 -1.05(-0.68%)
Apr 27, 2021 155.48 156.40 153.25 153.52 16,483,482 -0.96(-0.62%)
Apr 26, 2021 151.55 154.49 150.96 154.48 19,810,778 +2.12(+1.39%)
Apr 23, 2021 149.05 153.05 148.71 152.35 22,821,728 +4.14(+2.79%)
Apr 22, 2021 153.45 154.08 147.55 148.21 27,806,656 -5.09(-3.32%)
Apr 21, 2021 150.89 153.32 150.73 153.31 21,698,558 +1.89(+1.25%)
Apr 20, 2021 152.93 154.67 149.34 151.42 33,455,400 -1.90(-1.24%)
Apr 19, 2021 155.06 157.77 152.03 153.32 40,502,248 -5.50(-3.46%)
Apr 16, 2021 160.22 161.34 158.34 158.81 33,585,932 -2.24(-1.39%)
Apr 15, 2021 156.32 161.83 156.01 161.06 59,924,876 +8.59(+5.63%)
Apr 14, 2021 155.94 156.90 151.98 152.47 38,602,764 -4.02(-2.57%)
Apr 13, 2021 152.02 156.69 150.96 156.49 67,699,528 +4.70(+3.09%)
Apr 12, 2021 142.62 153.22 141.12 151.79 86,996,144 +8.07(+5.62%)
Apr 09, 2021 141.86 143.80 141.47 143.72 19,554,954 +0.83(+0.58%)
Apr 08, 2021 142.25 144.43 142.21 142.89 24,461,248 +1.73(+1.23%)
Apr 07, 2021 138.54 142.16 136.85 141.16 25,156,492 +2.81(+2.03%)
Apr 06, 2021 139.72 140.27 137.47 138.34 19,188,200 -1.26(-0.90%)
Apr 05, 2021 138.40 139.87 137.06 139.60 25,585,706 +1.75(+1.27%)
Apr 01, 2021 135.46 138.43 134.85 137.85 30,887,466 +4.63(+3.47%)
Mar 31, 2021 129.90 134.44 129.57 133.22 31,520,994 +4.76(+3.70%)
Mar 30, 2021 128.17 129.50 126.80 128.47 20,047,788 -0.76(-0.59%)
Mar 29, 2021 127.95 130.37 126.75 129.23 27,400,174 +1.09(+0.85%)
Mar 26, 2021 125.30 128.31 123.49 128.14 36,467,956 +3.03(+2.43%)
Mar 25, 2021 124.75 126.90 122.48 125.11 29,541,928 -1.08(-0.85%)
Mar 24, 2021 131.26 131.33 126.12 126.18 24,606,904 -4.27(-3.27%)
Mar 23, 2021 132.28 133.19 129.96 130.45 22,234,030 -1.15(-0.88%)
Mar 22, 2021 128.88 133.68 128.82 131.60 29,825,034 +3.40(+2.65%)
Mar 19, 2021 127.25 128.96 125.88 128.21 29,978,894 +1.23(+0.97%)
Mar 18, 2021 131.11 131.58 126.92 126.98 29,467,022 -6.17(-4.64%)
Mar 17, 2021 130.14 134.27 129.64 133.15 24,410,056 +0.50(+0.38%)
Mar 16, 2021 133.30 134.86 130.91 132.65 27,243,866 +1.00(+0.76%)
Mar 15, 2021 128.40 131.81 127.42 131.66 22,266,526 +3.35(+2.61%)
Mar 12, 2021 126.24 128.64 125.65 128.31 24,443,694 -1.37(-1.06%)
Mar 11, 2021 129.25 130.21 127.10 129.68 30,003,120 +5.24(+4.21%)
Mar 10, 2021 127.75 129.55 124.33 124.44 38,473,940 -0.52(-0.42%)
Mar 09, 2021 121.07 125.92 120.36 124.96 52,182,616 +9.29(+8.03%)
Mar 08, 2021 124.21 124.43 115.40 115.67 54,313,184 -8.66(-6.97%)
Mar 05, 2021 125.21 125.21 116.52 124.33 54,408,496 +0.91(+0.74%)
Mar 04, 2021 127.71 129.45 120.56 123.42 57,303,212 -4.34(-3.39%)
Mar 03, 2021 133.95 134.21 127.69 127.75 37,710,776 -6.00(-4.49%)
Mar 02, 2021 138.68 138.88 133.65 133.75 26,404,642 -4.34(-3.15%)
Mar 01, 2021 138.43 138.93 135.22 138.10 35,290,916 +1.27(+0.93%)
Feb 26, 2021 137.21 138.23 133.30 136.83 50,208,056 +4.06(+3.06%)
Feb 25, 2021 140.13 143.42 131.86 132.77 81,905,272 -11.89(-8.22%)
Feb 24, 2021 140.90 144.73 137.24 144.66 44,088,656 +3.56(+2.52%)
Feb 23, 2021 140.43 142.06 133.59 141.09 39,186,092 -2.13(-1.49%)
Feb 22, 2021 147.35 150.99 142.92 143.23 32,536,586 -5.69(-3.82%)
Feb 19, 2021 149.90 151.42 148.13 148.92 27,234,920 +0.97(+0.66%)
Feb 18, 2021 146.95 148.39 145.41 147.95 23,441,398 -0.77(-0.52%)
Feb 17, 2021 151.36 151.89 147.46 148.72 27,554,890 -4.23(-2.77%)
Feb 16, 2021 150.23 153.37 149.16 152.95 32,229,552 +3.68(+2.47%)
Feb 12, 2021 150.16 152.56 147.41 149.27 37,561,824 -2.89(-1.90%)
Feb 11, 2021 149.46 152.37 148.91 152.16 45,085,316 +4.85(+3.29%)
Feb 10, 2021 144.30 148.71 143.09 147.30 48,507,944 +5.00(+3.51%)
Feb 09, 2021 143.08 145.50 141.90 142.31 28,788,774 -1.75(-1.22%)
Feb 08, 2021 136.96 144.41 136.96 144.06 43,474,776 +8.46(+6.24%)
Feb 05, 2021 136.94 137.06 135.15 135.60 16,954,120 -0.73(-0.54%)
Feb 04, 2021 135.00 136.42 133.07 136.33 20,150,520 +1.34(+0.99%)
Feb 03, 2021 136.05 139.00 134.85 134.99 24,563,748 -0.26(-0.19%)
Feb 02, 2021 133.68 135.41 132.55 135.26 22,040,696 +3.19(+2.42%)
Feb 01, 2021 130.23 132.40 128.73 132.07 21,704,070 +2.47(+1.90%)
Jan 29, 2021 130.45 133.04 128.82 129.60 27,217,680 -0.61(-0.47%)
Jan 28, 2021 129.66 133.09 129.31 130.21 22,796,638 +1.33(+1.03%)
Jan 27, 2021 132.00 132.02 127.64 128.88 37,069,212 -5.16(-3.85%)
Jan 26, 2021 135.49 136.13 133.57 134.04 16,364,169 -2.17(-1.60%)
Jan 25, 2021 137.50 137.97 132.06 136.22 25,153,208 -0.59(-0.43%)
Jan 22, 2021 137.09 138.10 135.96 136.81 24,738,388 -1.55(-1.12%)
Jan 21, 2021 133.88 139.67 132.23 138.36 33,796,176 +5.01(+3.75%)
Jan 20, 2021 130.82 134.00 130.27 133.35 25,803,316 +3.40(+2.61%)
Jan 19, 2021 129.86 130.64 128.15 129.95 22,495,680 +1.65(+1.29%)
Jan 15, 2021 131.98 132.95 128.19 128.30 27,841,912 -3.40(-2.58%)
Jan 14, 2021 135.44 135.69 131.50 131.70 28,291,698 -3.31(-2.45%)
Jan 13, 2021 134.59 135.94 133.54 135.01 21,013,886 +0.47(+0.35%)
Jan 12, 2021 137.21 137.23 133.14 134.54 29,177,682 -1.36(-1.00%)
Jan 11, 2021 133.88 139.29 133.32 135.90 51,953,652 +3.44(+2.60%)
Jan 08, 2021 133.32 133.90 130.12 132.46 29,320,106 -0.67(-0.50%)
Jan 07, 2021 129.38 133.47 128.57 133.13 46,175,848 +7.28(+5.78%)
Jan 06, 2021 131.92 132.15 125.57 125.86 58,042,996 -7.89(-5.90%)
Jan 05, 2021 130.70 134.13 130.57 133.74 32,230,820 +2.91(+2.22%)
Jan 04, 2021 130.74 136.21 129.33 130.83 56,131,096 +0.58(+0.45%)
Dec 31, 2020 130.25 130.25 130.25 22,553,032 -0.91(-0.69%)
Dec 30, 2020 129.60 131.83 128.67 131.16 22,553,032 +2.02(+1.57%)
Dec 29, 2020 128.95 130.43 128.13 129.13 17,045,582 +0.43(+0.33%)
Dec 28, 2020 130.32 130.32 127.34 128.70 21,290,770 -0.94(-0.72%)
Dec 24, 2020 130.07 131.02 129.09 129.64 9,810,521 -0.16(-0.12%)
Dec 23, 2020 132.26 132.44 129.75 129.79 17,913,910 -2.68(-2.03%)
Dec 22, 2020 132.89 133.07 130.24 132.48 18,601,730 -0.54(-0.40%)
Dec 21, 2020 130.45 133.39 129.38 133.02 30,266,686 +0.60(+0.45%)
Dec 18, 2020 133.48 133.74 130.41 132.41 34,285,104 -0.69(-0.52%)
Dec 17, 2020 133.36 133.49 131.48 133.11 23,150,448 +0.98(+0.75%)
Dec 16, 2020 133.92 134.06 131.82 132.12 22,323,576 -1.18(-0.88%)
Dec 15, 2020 134.09 134.33 131.56 133.30 19,348,242 +0.52(+0.39%)
Dec 14, 2020 130.58 133.58 130.47 132.78 27,004,126 +2.95(+2.27%)
Dec 11, 2020 129.38 129.90 127.94 129.83 20,974,548 +0.41(+0.32%)
Dec 10, 2020 128.40 130.39 128.20 129.43 20,801,158 +0.41(+0.32%)
Dec 09, 2020 132.70 133.83 128.39 129.01 40,146,836 -4.18(-3.14%)
Dec 08, 2020 135.54 135.68 132.51 133.19 27,223,352 -2.56(-1.89%)
Dec 07, 2020 135.70 137.00 134.69 135.75 22,347,082 +0.48(+0.36%)
Dec 04, 2020 134.18 135.29 133.58 135.27 20,270,532 +1.62(+1.21%)
Dec 03, 2020 135.56 136.29 132.98 133.65 19,952,850 -1.44(-1.07%)
Dec 02, 2020 133.16 136.38 132.00 135.09 28,353,360 +1.54(+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.