Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 73.82 74.36 72.68 72.82 37,690,992 -1.54(-2.07%)
Apr 29, 2020 73.94 74.89 73.19 74.36 38,002,612 +1.77(+2.44%)
Apr 28, 2020 75.49 75.79 72.54 72.59 44,402,288 -1.43(-1.93%)
Apr 27, 2020 73.50 75.62 73.25 74.02 48,064,076 +1.87(+2.59%)
Apr 24, 2020 70.66 72.17 69.91 72.15 35,385,132 +1.39(+1.96%)
Apr 23, 2020 71.71 73.03 70.51 70.76 42,501,304 -0.53(-0.75%)
Apr 22, 2020 69.07 71.72 68.62 71.29 48,569,732 +4.15(+6.17%)
Apr 21, 2020 70.34 70.95 66.55 67.15 73,718,656 -4.37(-6.11%)
Apr 20, 2020 71.56 73.12 71.07 71.52 45,041,940 -1.31(-1.80%)
Apr 17, 2020 74.25 74.46 71.49 72.83 54,096,576 -1.74(-2.33%)
Apr 16, 2020 71.53 74.57 71.39 74.57 74,692,944 +4.60(+6.57%)
Apr 15, 2020 69.06 70.80 68.61 69.97 36,723,248 -0.77(-1.10%)
Apr 14, 2020 68.52 71.09 68.24 70.75 53,200,004 +3.51(+5.23%)
Apr 13, 2020 64.92 67.32 64.03 67.23 39,935,872 +1.72(+2.62%)
Apr 09, 2020 67.77 68.00 64.88 65.51 52,804,568 -1.00(-1.50%)
Apr 08, 2020 65.63 66.76 64.93 66.51 54,341,376 +1.97(+3.06%)
Apr 07, 2020 69.01 69.33 64.11 64.54 78,633,792 -2.33(-3.49%)
Apr 06, 2020 63.59 67.24 63.02 66.87 72,885,320 +6.10(+10.04%)
Apr 03, 2020 63.27 63.69 59.39 60.77 66,548,260 -2.88(-4.53%)
Apr 02, 2020 60.85 63.78 60.37 63.65 67,722,272 +3.09(+5.10%)
Apr 01, 2020 63.69 65.16 60.11 60.56 65,869,968 -5.12(-7.79%)
Mar 31, 2020 66.57 68.62 64.22 65.68 95,257,624 -0.50(-0.75%)
Mar 30, 2020 63.62 66.26 63.18 66.17 60,356,696 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,101,512 -1.12(-1.75%)
Mar 26, 2020 63.27 65.33 62.29 64.09 69,928,624 +2.90(+4.73%)
Mar 25, 2020 63.23 65.23 60.71 61.20 79,540,248 -0.89(-1.43%)
Mar 24, 2020 57.05 62.95 56.82 62.08 110,430,072 +9.09(+17.16%)
Mar 23, 2020 51.25 53.94 49.46 52.99 64,544,112 +1.73(+3.37%)
Mar 20, 2020 54.56 57.38 51.11 51.26 80,738,680 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.18 53.06 76,730,920 +2.53(+5.00%)
Mar 18, 2020 49.85 52.31 45.02 50.53 87,484,408 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.13 83,565,392 +2.05(+3.94%)
Mar 16, 2020 52.92 56.33 48.33 52.08 72,854,560 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.00 63,700,944 +6.11(+11.34%)
Mar 12, 2020 56.17 58.83 53.77 53.89 81,830,952 -7.51(-12.24%)
Mar 11, 2020 63.65 63.93 60.44 61.41 50,303,588 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,168,288 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.34 61.15 61,382,840 -5.13(-7.74%)
Mar 06, 2020 66.29 66.87 64.28 66.28 51,717,656 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.64 68.09 54,050,280 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.57 70.88 59,825,384 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.39 66.25 65,317,884 -2.63(-3.81%)
Mar 02, 2020 68.99 69.16 65.03 68.87 89,242,880 +1.58(+2.35%)
Feb 28, 2020 60.40 67.88 60.24 67.29 113,855,672 +4.35(+6.92%)
Feb 27, 2020 63.51 66.52 62.01 62.93 90,673,752 -3.71(-5.57%)
Feb 26, 2020 65.25 68.59 65.24 66.64 75,073,600 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.23 65.25 105,751,920 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.73 68.05 85,407,560 -5.18(-7.07%)
Feb 21, 2020 75.74 75.99 72.37 73.22 77,238,744 -3.64(-4.74%)
Feb 20, 2020 77.88 78.76 73.79 76.87 81,197,952 -1.49(-1.91%)
Feb 19, 2020 75.07 78.54 75.07 78.36 69,473,104 +4.51(+6.11%)
Feb 18, 2020 71.12 74.03 70.93 73.85 62,278,768 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.21 72.16 104,611,240 +4.73(+7.02%)
Feb 13, 2020 67.28 68.10 67.01 67.42 51,726,928 -0.44(-0.65%)
Feb 12, 2020 67.23 67.93 66.84 67.86 37,312,368 +1.16(+1.74%)
Feb 11, 2020 66.56 67.85 65.94 66.70 63,977,932 +1.23(+1.87%)
Feb 10, 2020 62.87 65.49 62.82 65.48 53,083,148 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.39 62.65 19,051,550 -0.66(-1.04%)
Feb 06, 2020 62.78 63.31 61.97 63.31 21,875,010 +0.87(+1.39%)
Feb 05, 2020 62.74 62.85 61.60 62.44 20,887,184 +0.90(+1.47%)
Feb 04, 2020 61.26 61.73 60.76 61.53 27,222,356 +1.69(+2.83%)
Feb 03, 2020 58.69 60.04 58.63 59.84 25,659,608 +0.97(+1.65%)
Jan 31, 2020 60.75 60.87 58.45 58.87 37,190,644 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.21 29,133,286 +0.03(+0.05%)
Jan 29, 2020 61.60 61.96 60.74 61.18 25,987,038 -0.57(-0.92%)
Jan 28, 2020 60.47 62.07 59.94 61.74 31,149,860 +1.98(+3.32%)
Jan 27, 2020 59.32 60.32 57.82 59.76 47,171,756 -2.61(-4.18%)
Jan 24, 2020 64.12 64.61 61.83 62.37 37,501,492 -0.59(-0.94%)
Jan 23, 2020 62.68 63.05 61.79 62.96 24,477,592 +0.70(+1.12%)
Jan 22, 2020 62.19 63.14 62.00 62.26 23,995,648 +0.53(+0.85%)
Jan 21, 2020 61.70 62.07 61.40 61.74 21,875,922 -0.33(-0.54%)
Jan 17, 2020 62.17 62.25 61.59 62.07 25,480,916 +0.09(+0.14%)
Jan 16, 2020 61.68 62.04 61.45 61.98 28,503,386 +0.84(+1.37%)
Jan 15, 2020 61.70 61.92 60.89 61.15 26,394,730 -0.43(-0.69%)
Jan 14, 2020 62.31 62.57 61.44 61.57 36,053,392 -1.17(-1.87%)
Jan 13, 2020 61.67 62.99 61.44 62.74 32,112,802 +1.91(+3.14%)
Jan 10, 2020 61.58 61.89 60.69 60.84 31,773,334 +0.32(+0.53%)
Jan 09, 2020 60.72 61.24 59.97 60.51 25,613,994 +0.66(+1.10%)
Jan 08, 2020 59.70 60.27 59.30 59.85 27,822,678 +0.11(+0.19%)
Jan 07, 2020 59.31 60.20 58.86 59.74 31,617,586 +0.72(+1.22%)
Jan 06, 2020 57.85 59.08 57.59 59.02 26,368,968 +0.24(+0.41%)
Jan 03, 2020 58.54 59.22 58.29 58.78 20,659,996 -0.96(-1.60%)
Jan 02, 2020 59.45 59.74 58.94 59.74 23,849,086 +1.15(+1.96%)
Dec 31, 2019 57.49 58.68 57.30 58.59 23,213,832 +0.74(+1.28%)
Dec 30, 2019 58.76 58.81 57.53 57.85 25,909,740 -1.13(-1.92%)
Dec 27, 2019 59.71 59.84 58.72 58.98 25,583,328 -0.58(-0.97%)
Dec 26, 2019 59.45 59.84 59.26 59.56 18,358,614 +0.14(+0.24%)
Dec 24, 2019 59.31 59.59 58.97 59.42 13,941,873 -0.05(-0.08%)
Dec 23, 2019 59.89 60.21 59.36 59.47 35,651,588 -0.14(-0.23%)
Dec 20, 2019 59.29 59.86 59.10 59.60 60,581,184 +0.97(+1.66%)
Dec 19, 2019 57.49 58.76 57.44 58.63 44,715,080 +1.48(+2.59%)
Dec 18, 2019 57.19 57.75 57.11 57.15 34,496,080 +0.30(+0.53%)
Dec 17, 2019 56.25 57.07 56.15 56.84 32,248,952 +0.78(+1.39%)
Dec 16, 2019 56.25 56.79 55.97 56.06 32,226,638 +0.29(+0.52%)
Dec 13, 2019 55.82 57.02 55.23 55.77 45,679,464 -0.02(-0.04%)
Dec 12, 2019 53.83 55.97 53.74 55.79 40,602,328 +1.68(+3.10%)
Dec 11, 2019 53.39 54.17 53.36 54.12 23,474,790 +0.84(+1.57%)
Dec 10, 2019 53.13 53.80 52.60 53.28 25,741,914 +0.45(+0.85%)
Dec 09, 2019 52.60 53.38 52.51 52.83 21,273,138 +0.00(+0.00%)
Dec 06, 2019 52.67 53.16 52.57 52.83 23,335,118 +0.85(+1.64%)
Dec 05, 2019 52.36 52.52 51.67 51.98 18,562,840 -0.17(-0.32%)
Dec 04, 2019 52.54 52.77 51.86 52.15 27,452,358 +0.44(+0.85%)
Dec 03, 2019 50.27 51.75 49.89 51.71 47,548,480 -0.40(-0.76%)
Dec 02, 2019 53.90 54.03 51.95 52.10 37,359,936 -1.86(-3.46%)
Nov 29, 2019 54.03 54.32 53.73 53.97 14,212,558 -0.37(-0.69%)
Nov 27, 2019 54.45 54.79 54.08 54.34 21,729,884 +0.23(+0.43%)
Nov 26, 2019 54.86 54.91 53.93 54.11 38,708,812 -0.93(-1.70%)
Nov 25, 2019 53.75 55.09 53.62 55.04 50,890,600 +2.57(+4.89%)
Nov 22, 2019 52.52 52.99 52.24 52.47 22,516,338 +0.18(+0.34%)
Nov 21, 2019 52.50 53.06 52.08 52.30 28,941,436 -0.25(-0.47%)
Nov 20, 2019 51.52 53.38 51.40 52.54 47,483,832 +0.79(+1.53%)
Nov 19, 2019 52.51 52.74 51.17 51.75 41,652,544 -1.07(-2.02%)
Nov 18, 2019 50.73 53.08 50.70 52.82 57,732,776 +2.01(+3.96%)
Nov 15, 2019 52.18 52.69 49.92 50.81 105,923,728 -1.39(-2.67%)
Nov 14, 2019 51.98 52.22 51.39 52.20 52,084,968 +0.30(+0.59%)
Nov 13, 2019 51.84 52.12 51.23 51.90 30,258,086 -0.26(-0.50%)
Nov 12, 2019 52.18 52.71 51.83 52.15 28,485,378 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.83 51.80 24,461,564 +0.10(+0.19%)
Nov 08, 2019 51.67 52.01 51.29 51.70 19,030,614 -0.14(-0.27%)
Nov 07, 2019 52.53 52.67 51.39 51.84 28,121,446 +0.18(+0.34%)
Nov 06, 2019 51.91 52.17 50.79 51.66 27,007,678 -0.49(-0.94%)
Nov 05, 2019 52.37 52.63 51.67 52.15 30,208,494 -0.22(-0.42%)
Nov 04, 2019 51.22 52.50 50.99 52.38 37,730,184 +1.97(+3.90%)
Nov 01, 2019 49.66 50.73 49.41 50.41 28,498,698 +0.39(+0.78%)
Oct 31, 2019 50.30 50.51 49.22 50.02 21,060,136 -0.49(-0.98%)
Oct 30, 2019 50.76 50.82 49.83 50.51 20,678,024 +0.02(+0.04%)
Oct 29, 2019 51.31 51.38 50.30 50.49 21,189,468 -0.96(-1.87%)
Oct 28, 2019 51.33 51.98 51.04 51.45 33,208,042 +0.56(+1.10%)
Oct 25, 2019 49.79 51.10 49.71 50.89 42,510,320 +1.91(+3.90%)
Oct 24, 2019 48.95 49.32 48.61 48.98 23,994,864 +0.44(+0.91%)
Oct 23, 2019 47.79 48.68 47.53 48.54 28,678,288 -0.13(-0.27%)
Oct 22, 2019 49.34 50.39 48.59 48.67 33,869,248 -0.10(-0.20%)
Oct 21, 2019 48.01 48.90 47.82 48.77 26,800,266 +1.37(+2.90%)
Oct 18, 2019 48.35 48.67 46.65 47.40 30,908,924 -0.95(-1.96%)
Oct 17, 2019 48.77 49.22 47.80 48.34 26,540,004 +0.02(+0.04%)
Oct 16, 2019 48.52 49.57 48.21 48.32 43,462,384 -0.54(-1.10%)
Oct 15, 2019 47.31 49.59 47.18 48.86 67,078,480 +2.45(+5.28%)
Oct 14, 2019 46.19 46.62 45.88 46.41 21,118,946 +0.13(+0.29%)
Oct 11, 2019 46.38 47.11 46.19 46.28 45,301,148 +0.74(+1.62%)
Oct 10, 2019 44.94 46.05 44.89 45.54 32,890,492 +0.58(+1.28%)
Oct 09, 2019 44.87 45.46 44.58 44.96 30,846,740 +0.87(+1.96%)
Oct 08, 2019 44.95 44.95 43.92 44.10 45,107,520 -1.77(-3.85%)
Oct 07, 2019 45.93 46.86 45.84 45.86 49,040,308 +0.59(+1.30%)
Oct 04, 2019 45.13 45.57 44.48 45.28 26,923,630 +0.16(+0.36%)
Oct 03, 2019 43.10 45.17 42.80 45.11 46,478,396 +2.06(+4.78%)
Oct 02, 2019 43.07 43.19 42.33 43.05 29,688,474 -0.24(-0.55%)
Oct 01, 2019 43.54 45.04 43.25 43.29 36,906,044 -0.02(-0.04%)
Sep 30, 2019 42.83 43.41 42.68 43.31 19,403,342 +0.57(+1.34%)
Sep 27, 2019 43.71 44.21 42.13 42.74 36,769,908 -1.39(-3.15%)
Sep 26, 2019 44.25 44.34 43.61 44.12 23,878,580 -0.23(-0.53%)
Sep 25, 2019 42.92 44.54 42.48 44.36 31,440,430 +1.43(+3.33%)
Sep 24, 2019 43.82 44.11 42.57 42.93 32,225,702 -0.57(-1.32%)
Sep 23, 2019 42.97 43.96 42.93 43.50 25,670,406 +0.54(+1.25%)
Sep 20, 2019 44.02 44.25 42.87 42.97 35,894,960 -1.06(-2.40%)
Sep 19, 2019 44.84 45.03 43.92 44.03 25,738,156 -0.76(-1.69%)
Sep 18, 2019 44.98 45.14 43.92 44.78 26,519,122 -0.27(-0.60%)
Sep 17, 2019 44.91 45.10 44.44 45.05 22,951,606 +0.21(+0.48%)
Sep 16, 2019 44.52 45.18 44.41 44.84 23,286,268 -0.43(-0.95%)
Sep 13, 2019 45.18 45.55 44.83 45.27 32,613,404 -0.58(-1.26%)
Sep 12, 2019 46.33 46.88 45.77 45.85 32,878,178 -0.01(-0.03%)
Sep 11, 2019 45.72 46.35 45.43 45.86 36,222,972 +0.29(+0.63%)
Sep 10, 2019 44.58 45.84 44.49 45.58 35,434,100 +0.67(+1.48%)
Sep 09, 2019 44.76 45.78 44.75 44.91 41,925,816 +0.46(+1.04%)
Sep 06, 2019 44.49 45.06 44.07 44.45 37,877,156 -0.27(-0.61%)
Sep 05, 2019 43.01 44.78 43.00 44.72 69,933,408 +2.73(+6.51%)
Sep 04, 2019 41.45 42.06 41.45 41.99 22,897,940 +1.14(+2.80%)
Sep 03, 2019 40.95 41.28 40.62 40.85 29,764,362 -0.83(-1.99%)
Aug 30, 2019 42.01 42.51 41.50 41.68 29,229,362 +0.13(+0.31%)
Aug 29, 2019 41.03 41.88 40.99 41.55 35,986,128 +1.44(+3.59%)
Aug 28, 2019 39.95 40.64 39.56 40.11 25,696,582 -0.10(-0.26%)
Aug 27, 2019 41.51 41.54 39.93 40.22 29,297,852 -0.91(-2.21%)
Aug 26, 2019 41.17 41.41 40.74 41.13 32,024,952 +0.75(+1.85%)
Aug 23, 2019 41.86 42.40 40.18 40.38 57,277,496 -2.25(-5.27%)
Aug 22, 2019 42.66 43.08 42.23 42.62 30,533,256 +0.06(+0.15%)
Aug 21, 2019 42.39 43.11 42.17 42.56 43,003,488 +0.84(+2.00%)
Aug 20, 2019 42.40 42.40 41.52 41.73 46,594,108 -0.72(-1.70%)
Aug 19, 2019 40.80 42.61 40.63 42.45 82,041,440 +2.79(+7.03%)
Aug 16, 2019 39.61 40.15 39.00 39.66 102,123,024 +2.68(+7.25%)
Aug 15, 2019 37.49 37.69 36.64 36.98 55,432,792 -0.32(-0.87%)
Aug 14, 2019 37.91 38.02 36.87 37.30 42,134,840 -1.49(-3.83%)
Aug 13, 2019 37.63 39.25 37.24 38.79 36,194,492 +1.14(+3.04%)
Aug 12, 2019 37.80 38.32 37.43 37.65 28,050,346 -0.68(-1.77%)
Aug 09, 2019 38.93 38.96 37.82 38.32 34,378,404 -1.01(-2.58%)
Aug 08, 2019 38.83 39.35 38.25 39.34 31,085,080 +1.09(+2.84%)
Aug 07, 2019 37.26 38.37 37.09 38.25 37,464,808 +0.38(+1.01%)
Aug 06, 2019 38.23 38.68 37.39 37.87 36,294,480 +0.39(+1.03%)
Aug 05, 2019 38.23 38.24 37.01 37.48 59,198,780 -2.59(-6.45%)
Aug 02, 2019 40.07 40.76 39.59 40.07 43,081,428 -0.93(-2.26%)
Aug 01, 2019 42.04 42.95 40.47 40.99 42,305,968 -0.94(-2.25%)
Jul 31, 2019 43.30 43.30 41.52 41.94 36,130,736 -1.67(-3.84%)
Jul 30, 2019 42.99 43.73 42.85 43.61 19,885,836 +0.16(+0.36%)
Jul 29, 2019 43.44 43.62 42.57 43.45 24,949,688 -0.06(-0.14%)
Jul 26, 2019 43.37 43.98 43.37 43.52 27,573,448 +0.42(+0.97%)
Jul 25, 2019 43.99 44.12 42.86 43.10 39,476,756 -1.31(-2.96%)
Jul 24, 2019 44.10 44.47 43.34 44.41 36,789,416 +0.75(+1.71%)
Jul 23, 2019 42.98 43.68 42.82 43.66 43,015,636 +1.08(+2.53%)
Jul 22, 2019 42.08 42.71 42.01 42.58 31,741,438 +0.72(+1.71%)
Jul 19, 2019 42.68 42.75 41.81 41.87 34,687,776 -0.43(-1.02%)
Jul 18, 2019 42.29 42.93 41.72 42.30 44,534,856 +0.12(+0.28%)
Jul 17, 2019 41.55 42.25 41.26 42.18 34,987,284 +0.65(+1.57%)
Jul 16, 2019 41.43 41.80 40.97 41.53 34,327,944 -0.05(-0.11%)
Jul 15, 2019 41.87 42.04 41.29 41.58 29,122,006 -0.08(-0.20%)
Jul 12, 2019 41.61 42.37 41.61 41.66 50,930,760 +0.33(+0.80%)
Jul 11, 2019 40.52 41.74 40.14 41.33 68,582,384 +1.55(+3.89%)
Jul 10, 2019 39.54 40.36 39.40 39.79 45,457,552 +0.68(+1.75%)
Jul 09, 2019 38.65 39.38 38.53 39.10 34,455,132 +0.02(+0.06%)
Jul 08, 2019 39.23 39.42 38.78 39.08 33,134,014 -0.75(-1.88%)
Jul 05, 2019 39.87 39.92 39.19 39.83 39,883,520 -0.63(-1.55%)
Jul 03, 2019 40.56 40.62 39.86 40.45 24,805,202 +0.13(+0.32%)
Jul 02, 2019 41.14 41.35 40.19 40.33 40,170,888 -0.93(-2.27%)
Jul 01, 2019 42.90 43.24 40.93 41.26 71,536,000 +0.44(+1.07%)
Jun 28, 2019 41.01 41.11 40.36 40.82 39,995,360 +0.25(+0.61%)
Jun 27, 2019 40.44 40.77 40.08 40.57 44,727,836 +0.99(+2.49%)
Jun 26, 2019 38.93 40.20 38.80 39.59 58,705,124 +1.93(+5.14%)
Jun 25, 2019 38.00 38.75 37.63 37.65 31,266,860 -0.33(-0.87%)
Jun 24, 2019 37.94 38.24 37.46 37.98 28,442,270 +0.26(+0.69%)
Jun 21, 2019 38.16 38.65 37.66 37.72 43,692,524 -0.58(-1.52%)
Jun 20, 2019 38.97 39.11 38.16 38.30 35,201,532 +0.24(+0.64%)
Jun 19, 2019 38.35 38.47 37.80 38.06 33,308,042 +0.06(+0.16%)
Jun 18, 2019 36.66 38.56 36.55 38.00 58,443,924 +1.95(+5.41%)
Jun 17, 2019 35.94 36.42 35.71 36.05 27,739,764 +0.10(+0.27%)
Jun 14, 2019 35.92 36.16 35.50 35.95 39,669,496 -0.90(-2.44%)
Jun 13, 2019 36.56 37.04 36.39 36.85 30,933,910 +0.51(+1.41%)
Jun 12, 2019 37.04 37.10 36.19 36.34 36,073,708 -1.13(-3.02%)
Jun 11, 2019 37.49 37.87 37.08 37.47 38,595,360 +0.58(+1.56%)
Jun 10, 2019 36.73 37.58 36.73 36.90 40,492,452 +0.73(+2.01%)
Jun 07, 2019 35.80 36.51 35.61 36.17 35,086,460 +0.43(+1.20%)
Jun 06, 2019 35.16 35.99 35.14 35.74 41,002,460 +0.62(+1.77%)
Jun 05, 2019 36.28 36.34 34.75 35.12 51,438,680 -0.43(-1.20%)
Jun 04, 2019 33.89 35.60 33.67 35.55 64,514,388 +2.14(+6.40%)
Jun 03, 2019 33.78 34.17 32.96 33.41 48,116,124 -0.26(-0.78%)
May 31, 2019 34.09 34.41 33.65 33.67 39,195,984 -0.91(-2.62%)
May 30, 2019 34.88 35.23 34.20 34.58 39,590,040 -0.27(-0.76%)
May 29, 2019 35.11 35.46 34.50 34.84 56,347,448 -0.74(-2.09%)
May 28, 2019 36.21 36.54 35.57 35.59 43,070,960 -0.45(-1.25%)
May 24, 2019 36.77 37.12 35.97 36.04 36,005,336 -0.54(-1.47%)
May 23, 2019 37.17 37.17 35.98 36.58 59,550,676 -1.21(-3.21%)
May 22, 2019 38.11 38.37 37.68 37.79 32,792,756 -0.71(-1.84%)
May 21, 2019 38.29 38.66 37.90 38.50 36,410,344 +0.77(+2.03%)
May 20, 2019 37.88 38.43 37.43 37.73 57,567,832 -1.13(-2.91%)
May 17, 2019 39.35 40.65 38.47 38.86 102,912,608 -0.91(-2.28%)
May 16, 2019 39.57 40.20 39.14 39.77 78,103,264 +0.15(+0.38%)
May 15, 2019 39.68 39.99 39.08 39.62 50,538,468 -0.61(-1.52%)
May 14, 2019 39.74 40.58 39.35 40.23 51,382,684 +0.89(+2.27%)
May 13, 2019 40.59 40.83 39.18 39.34 66,104,820 -2.57(-6.14%)
May 10, 2019 41.95 42.60 40.72 41.92 57,342,876 -0.34(-0.81%)
May 09, 2019 42.49 42.59 41.07 42.26 66,436,856 -0.93(-2.14%)
May 08, 2019 42.71 43.98 42.59 43.18 42,189,140 +0.20(+0.47%)
May 07, 2019 44.17 44.17 42.50 42.98 55,878,948 -1.67(-3.75%)
May 06, 2019 43.57 44.78 43.20 44.65 42,487,508 -0.78(-1.73%)
May 03, 2019 45.57 45.67 44.82 45.44 33,914,600 -0.04(-0.10%)
May 02, 2019 44.90 45.90 44.47 45.48 39,727,904 +0.68(+1.51%)
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.