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

NVIDIA Corp (NQ: NVDA )

132.76 -6.58 (-4.72%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
May 28, 2021 620.04 651.10 620.04 649.78 16,128,626 +30.26(+4.88%)
May 27, 2021 627.99 630.00 618.40 619.52 14,524,216 -8.48(-1.35%)
May 26, 2021 629.37 631.75 623.45 628.00 9,217,025 +2.09(+0.33%)
May 25, 2021 630.64 632.74 619.30 625.91 10,868,339 +1.43(+0.23%)
May 24, 2021 608.50 629.80 607.04 624.48 13,849,667 +24.81(+4.14%)
May 21, 2021 606.55 608.88 594.78 599.67 16,825,972 +15.17(+2.60%)
May 20, 2021 572.10 587.35 570.82 584.50 8,031,548 +21.87(+3.89%)
May 19, 2021 542.66 563.18 541.73 562.63 8,594,762 +2.00(+0.36%)
May 18, 2021 570.68 576.17 560.16 560.63 4,647,042 -5.99(-1.06%)
May 17, 2021 566.28 566.77 554.14 566.62 5,421,159 -3.10(-0.54%)
May 14, 2021 555.60 573.12 549.94 569.72 6,465,872 +23.11(+4.23%)
May 13, 2021 561.35 563.23 538.36 546.61 7,139,617 -3.73(-0.68%)
May 12, 2021 560.38 570.41 548.37 550.34 7,578,404 -21.91(-3.83%)
May 11, 2021 553.00 574.19 550.00 572.25 7,138,414 +1.62(+0.28%)
May 10, 2021 591.49 592.24 570.04 570.63 6,717,804 -21.86(-3.69%)
May 07, 2021 592.33 598.83 586.87 592.49 5,733,823 +11.57(+1.99%)
May 06, 2021 579.81 582.85 568.72 580.92 4,828,742 +2.58(+0.45%)
May 05, 2021 588.36 592.54 575.50 578.34 7,298,180 +4.29(+0.75%)
May 04, 2021 585.49 585.50 560.41 574.05 10,127,015 -19.42(-3.27%)
May 03, 2021 605.00 609.87 591.50 593.47 5,094,040 -6.91(-1.15%)
Apr 30, 2021 606.98 614.60 599.88 600.38 5,047,700 -12.61(-2.06%)
Apr 29, 2021 616.00 617.46 602.86 612.99 4,328,159 +1.92(+0.31%)
Apr 28, 2021 614.58 621.29 608.62 611.07 5,232,690 -4.20(-0.68%)
Apr 27, 2021 623.14 626.82 614.18 615.27 4,112,830 -3.85(-0.62%)
Apr 26, 2021 607.40 619.16 605.00 619.12 4,943,031 +8.51(+1.39%)
Apr 23, 2021 597.38 613.39 596.01 610.61 5,694,300 +16.60(+2.79%)
Apr 22, 2021 615.00 617.54 591.34 594.01 6,938,100 -20.41(-3.32%)
Apr 21, 2021 604.75 614.50 604.09 614.42 5,414,055 +7.57(+1.25%)
Apr 20, 2021 612.93 619.88 598.52 606.85 8,347,531 -7.62(-1.24%)
Apr 19, 2021 621.46 632.30 609.32 614.47 10,105,805 -22.03(-3.46%)
Apr 16, 2021 642.12 646.63 634.61 636.50 8,380,100 -8.99(-1.39%)
Apr 15, 2021 626.50 648.57 625.26 645.49 14,951,988 +34.41(+5.63%)
Apr 14, 2021 625.00 628.82 609.10 611.08 9,631,861 -16.10(-2.57%)
Apr 13, 2021 609.26 628.00 605.03 627.18 16,891,858 +18.82(+3.09%)
Apr 12, 2021 571.59 614.10 565.57 608.36 21,706,600 +32.36(+5.62%)
Apr 09, 2021 568.56 576.32 567.00 576.00 4,879,200 +3.32(+0.58%)
Apr 08, 2021 570.11 578.86 569.96 572.68 6,103,380 +6.94(+1.23%)
Apr 07, 2021 555.23 569.74 548.46 565.74 6,276,852 +11.28(+2.03%)
Apr 06, 2021 559.99 562.16 550.94 554.46 4,787,690 -5.04(-0.90%)
Apr 05, 2021 554.70 560.56 549.32 559.50 6,383,946 +7.03(+1.27%)
Apr 01, 2021 542.89 554.80 540.45 552.47 7,706,800 +18.54(+3.47%)
Mar 31, 2021 520.62 538.82 519.30 533.93 7,864,873 +19.06(+3.70%)
Mar 30, 2021 513.68 519.01 508.20 514.87 5,002,168 -3.06(-0.59%)
Mar 29, 2021 512.81 522.50 508.00 517.93 6,836,678 +4.36(+0.85%)
Mar 26, 2021 502.18 514.25 494.94 513.57 9,099,200 +12.16(+2.43%)
Mar 25, 2021 499.98 508.59 490.88 501.41 7,371,072 -4.31(-0.85%)
Mar 24, 2021 526.05 526.36 505.47 505.72 6,139,723 -17.11(-3.27%)
Mar 23, 2021 530.17 533.78 520.85 522.83 5,547,662 -4.62(-0.88%)
Mar 22, 2021 516.51 535.78 516.27 527.45 7,441,710 +13.62(+2.65%)
Mar 19, 2021 510.00 516.86 504.50 513.83 7,480,100 +4.93(+0.97%)
Mar 18, 2021 525.46 527.36 508.68 508.90 7,352,382 -24.75(-4.64%)
Mar 17, 2021 521.59 538.13 519.58 533.65 6,090,607 +2.00(+0.38%)
Mar 16, 2021 534.26 540.50 524.67 531.65 6,797,677 +4.00(+0.76%)
Mar 15, 2021 514.59 528.27 510.68 527.65 5,555,770 +13.41(+2.61%)
Mar 12, 2021 505.93 515.55 503.60 514.24 6,099,000 -5.50(-1.06%)
Mar 11, 2021 518.00 521.85 509.38 519.74 7,486,145 +21.01(+4.21%)
Mar 10, 2021 511.99 519.20 498.30 498.73 9,599,718 -2.08(-0.42%)
Mar 09, 2021 485.21 504.67 482.37 500.81 13,020,200 +37.08(+8.00%)
Mar 08, 2021 498.00 498.85 462.66 463.73 13,547,126 -34.73(-6.97%)
Mar 05, 2021 502.00 502.00 467.17 498.46 13,570,900 +3.65(+0.74%)
Mar 04, 2021 512.03 519.00 483.35 494.81 14,292,917 -17.38(-3.39%)
Mar 03, 2021 537.05 538.06 511.95 512.19 9,406,052 -24.06(-4.49%)
Mar 02, 2021 556.00 556.82 535.84 536.25 6,586,007 -17.42(-3.15%)
Mar 01, 2021 555.00 557.00 542.13 553.67 8,802,476 +5.09(+0.93%)
Feb 26, 2021 550.10 554.18 534.44 548.58 12,523,200 +16.28(+3.06%)
Feb 25, 2021 561.82 574.99 528.65 532.30 20,429,314 -47.66(-8.22%)
Feb 24, 2021 564.91 580.27 550.24 579.96 10,996,862 +14.28(+2.52%)
Feb 23, 2021 563.01 569.55 535.58 565.68 9,774,035 -8.55(-1.49%)
Feb 22, 2021 590.74 605.33 573.00 574.23 8,115,474 -22.83(-3.82%)
Feb 19, 2021 600.98 607.08 593.87 597.06 6,793,100 +3.90(+0.66%)
Feb 18, 2021 589.16 594.93 583.00 593.16 5,846,897 -3.08(-0.52%)
Feb 17, 2021 606.84 608.94 591.20 596.24 6,872,909 -16.97(-2.77%)
Feb 16, 2021 602.29 614.90 598.00 613.21 8,038,892 +14.76(+2.47%)
Feb 12, 2021 602.00 611.65 591.00 598.45 9,368,900 -11.58(-1.90%)
Feb 11, 2021 599.21 610.89 597.00 610.03 11,245,455 +19.46(+3.30%)
Feb 10, 2021 578.53 596.20 573.66 590.57 12,099,148 +20.04(+3.51%)
Feb 09, 2021 573.63 583.33 568.90 570.53 7,180,672 -7.02(-1.22%)
Feb 08, 2021 549.09 578.95 549.09 577.55 10,843,744 +33.91(+6.24%)
Feb 05, 2021 549.00 549.49 541.83 543.64 4,228,800 -2.93(-0.54%)
Feb 04, 2021 541.24 546.94 533.51 546.57 5,026,066 +5.35(+0.99%)
Feb 03, 2021 545.44 557.27 540.66 541.22 6,126,840 -1.05(-0.19%)
Feb 02, 2021 535.95 542.88 531.42 542.27 5,497,525 +12.79(+2.42%)
Feb 01, 2021 522.13 530.83 516.11 529.48 5,413,562 +9.89(+1.90%)
Jan 29, 2021 523.00 533.39 516.46 519.59 6,788,800 -2.45(-0.47%)
Jan 28, 2021 519.85 533.59 518.42 522.04 5,686,077 +5.33(+1.03%)
Jan 27, 2021 529.20 529.31 511.75 516.71 9,246,029 -20.70(-3.85%)
Jan 26, 2021 543.22 545.79 535.50 537.41 4,081,651 -8.72(-1.60%)
Jan 25, 2021 551.27 553.14 529.46 546.13 6,273,867 -2.37(-0.43%)
Jan 22, 2021 549.60 553.67 545.09 548.50 6,170,400 -6.20(-1.12%)
Jan 21, 2021 536.74 559.97 530.12 554.70 8,429,649 +20.07(+3.75%)
Jan 20, 2021 524.47 537.22 522.27 534.63 6,436,021 +13.62(+2.61%)
Jan 19, 2021 520.65 523.76 513.76 521.01 5,611,010 +6.63(+1.29%)
Jan 15, 2021 529.12 533.01 513.94 514.38 6,944,500 -13.63(-2.58%)
Jan 14, 2021 543.00 543.99 527.22 528.01 7,056,688 -13.26(-2.45%)
Jan 13, 2021 539.60 545.00 535.40 541.27 5,241,412 +1.88(+0.35%)
Jan 12, 2021 550.10 550.18 533.80 539.39 7,277,676 -5.47(-1.00%)
Jan 11, 2021 536.75 558.44 534.50 544.86 12,958,597 +13.79(+2.60%)
Jan 08, 2021 534.50 536.84 521.68 531.07 7,313,200 -2.69(-0.50%)
Jan 07, 2021 518.70 535.11 515.46 533.76 11,517,462 +29.18(+5.78%)
Jan 06, 2021 528.90 529.80 503.44 504.58 14,477,439 -31.61(-5.90%)
Jan 05, 2021 523.99 537.74 523.48 536.19 8,039,208 +11.65(+2.22%)
Jan 04, 2021 524.17 546.10 518.50 524.54 14,000,561 +2.34(+0.45%)
Dec 31, 2020 522.20 522.20 522.20 5,625,315 -3.63(-0.69%)
Dec 30, 2020 519.61 528.55 515.87 525.83 5,625,315 +8.10(+1.56%)
Dec 29, 2020 517.00 522.90 513.69 517.73 4,251,613 +1.73(+0.34%)
Dec 28, 2020 522.50 522.50 510.53 516.00 5,310,474 -3.75(-0.72%)
Dec 24, 2020 521.49 525.30 517.55 519.75 2,447,000 -0.62(-0.12%)
Dec 23, 2020 530.24 531.00 520.20 520.37 4,468,197 -10.76(-2.03%)
Dec 22, 2020 532.77 533.49 522.16 531.13 4,639,757 -2.16(-0.41%)
Dec 21, 2020 522.99 534.80 518.70 533.29 7,549,302 +2.41(+0.45%)
Dec 18, 2020 535.16 536.20 522.82 530.88 8,551,600 -2.77(-0.52%)
Dec 17, 2020 534.67 535.18 527.14 533.65 5,774,326 +3.95(+0.75%)
Dec 16, 2020 536.90 537.49 528.50 529.70 5,568,083 -4.72(-0.88%)
Dec 15, 2020 537.59 538.56 527.47 534.42 4,825,957 +2.07(+0.39%)
Dec 14, 2020 523.52 535.55 523.10 532.35 6,735,534 +11.82(+2.27%)
Dec 11, 2020 518.69 520.80 512.92 520.53 5,231,600 +1.64(+0.32%)
Dec 10, 2020 514.76 522.75 513.97 518.89 5,188,352 +1.66(+0.32%)
Dec 09, 2020 532.02 536.56 514.73 517.23 10,013,669 -16.77(-3.14%)
Dec 08, 2020 543.40 543.95 531.26 534.00 6,790,215 -10.27(-1.89%)
Dec 07, 2020 544.05 549.25 540.00 544.27 5,573,946 +1.94(+0.36%)
Dec 04, 2020 537.94 542.40 535.55 542.33 5,056,000 +6.49(+1.21%)
Dec 03, 2020 543.50 546.40 533.16 535.84 4,976,762 -5.94(-1.10%)
Dec 02, 2020 534.02 546.94 529.37 541.78 7,069,980 +6.18(+1.15%)
Dec 01, 2020 539.69 541.15 529.13 535.60 7,424,126 -0.46(-0.09%)
Nov 30, 2020 530.60 536.50 518.89 536.06 7,147,767 +5.61(+1.06%)
Nov 27, 2020 535.00 536.30 526.82 530.45 4,181,800 +1.06(+0.20%)
Nov 25, 2020 521.30 530.78 520.80 529.39 6,497,900 +11.08(+2.14%)
Nov 24, 2020 525.70 526.48 515.40 518.31 8,639,301 -7.29(-1.39%)
Nov 23, 2020 526.85 535.30 520.62 525.60 9,009,684 +2.09(+0.40%)
Nov 20, 2020 538.16 539.78 522.60 523.51 8,527,200 -14.10(-2.62%)
Nov 19, 2020 528.51 539.50 524.00 537.61 14,102,261 +0.46(+0.09%)
Nov 18, 2020 538.61 544.23 527.40 537.15 12,386,206 +0.26(+0.05%)
Nov 17, 2020 542.10 543.85 532.15 536.89 7,771,994 -3.72(-0.69%)
Nov 16, 2020 526.90 545.98 526.24 540.61 10,317,267 +8.73(+1.64%)
Nov 13, 2020 545.09 546.75 522.37 531.88 8,669,000 -6.39(-1.19%)
Nov 12, 2020 539.16 550.64 532.64 538.27 9,145,402 +1.55(+0.29%)
Nov 11, 2020 522.15 537.40 517.93 536.72 10,099,484 +25.92(+5.07%)
Nov 10, 2020 544.26 544.26 505.13 510.80 16,054,038 -34.43(-6.31%)
Nov 09, 2020 582.10 587.66 544.43 545.23 14,537,648 -37.25(-6.40%)
Nov 06, 2020 564.39 583.55 555.80 582.48 9,583,700 +16.08(+2.84%)
Nov 05, 2020 566.50 573.56 559.64 566.40 7,942,990 +14.63(+2.65%)
Nov 04, 2020 535.57 553.10 533.47 551.77 10,237,847 +30.99(+5.95%)
Nov 03, 2020 508.34 524.20 504.11 520.78 6,801,257 +17.55(+3.49%)
Nov 02, 2020 506.31 513.47 495.80 503.23 7,480,429 +1.87(+0.37%)
Oct 30, 2020 514.00 517.46 492.00 501.36 10,434,900 -19.60(-3.76%)
Oct 29, 2020 513.54 527.71 510.00 520.96 7,996,718 +15.88(+3.14%)
Oct 28, 2020 527.92 530.40 504.36 505.08 9,403,053 -30.79(-5.75%)
Oct 27, 2020 532.24 537.68 527.66 535.87 6,256,328 +10.22(+1.94%)
Oct 26, 2020 537.08 547.71 521.54 525.65 8,418,175 -17.96(-3.30%)
Oct 23, 2020 538.00 543.73 531.65 543.61 5,837,100 +9.17(+1.72%)
Oct 22, 2020 540.90 544.47 529.27 534.44 7,256,786 -6.55(-1.21%)
Oct 21, 2020 545.00 551.66 539.10 540.99 5,478,329 -4.83(-0.88%)
Oct 20, 2020 543.34 551.99 540.28 545.82 5,724,546 +5.91(+1.09%)
Oct 19, 2020 556.11 559.34 536.27 539.91 7,447,119 -12.55(-2.27%)
Oct 16, 2020 561.47 564.86 551.70 552.46 6,065,900 -6.34(-1.13%)
Oct 15, 2020 552.43 560.23 550.71 558.80 6,669,644 -5.01(-0.89%)
Oct 14, 2020 571.62 573.71 558.40 563.81 6,910,128 -6.12(-1.07%)
Oct 13, 2020 571.86 573.94 560.74 569.93 8,609,399 +0.89(+0.16%)
Oct 12, 2020 559.58 573.88 556.50 569.04 10,857,332 +18.53(+3.37%)
Oct 09, 2020 550.68 552.97 546.43 550.51 8,672,200 -3.04(-0.55%)
Oct 08, 2020 563.00 563.38 550.32 553.55 9,458,015 -5.01(-0.90%)
Oct 07, 2020 559.99 564.77 554.54 558.56 10,441,307 +9.10(+1.66%)
Oct 06, 2020 553.20 565.68 546.60 549.46 19,593,034 +3.76(+0.69%)
Oct 05, 2020 529.44 545.77 528.91 545.70 11,977,202 +23.21(+4.44%)
Oct 02, 2020 529.00 540.78 522.04 522.49 13,812,300 -22.09(-4.06%)
Oct 01, 2020 550.32 550.51 538.43 544.58 13,117,754 +3.36(+0.62%)
Sep 30, 2020 526.30 544.90 526.01 541.22 17,219,276 +12.19(+2.30%)
Sep 29, 2020 517.50 537.71 517.33 529.03 15,551,003 +7.63(+1.46%)
Sep 28, 2020 521.61 522.07 510.00 521.40 14,330,582 +6.45(+1.25%)
Sep 25, 2020 497.90 515.34 489.83 514.95 14,700,400 +21.03(+4.26%)
Sep 24, 2020 482.89 502.78 480.56 493.92 18,262,712 +8.97(+1.85%)
Sep 23, 2020 503.02 509.08 483.17 484.95 16,150,359 -20.56(-4.07%)
Sep 22, 2020 503.00 505.92 486.22 505.51 16,140,914 +4.82(+0.96%)
Sep 21, 2020 477.00 500.90 476.18 500.69 18,011,736 +13.12(+2.69%)
Sep 18, 2020 503.75 505.30 479.55 487.57 17,461,500 -10.97(-2.20%)
Sep 17, 2020 485.29 503.59 481.39 498.54 19,798,584 -2.04(-0.41%)
Sep 16, 2020 518.29 523.71 500.55 500.58 13,927,319 -19.06(-3.67%)
Sep 15, 2020 531.20 531.95 513.11 519.64 18,160,402 +4.75(+0.92%)
Sep 14, 2020 523.24 532.60 505.25 514.89 30,021,888 +28.31(+5.82%)
Sep 11, 2020 499.42 506.10 475.83 486.58 15,923,100 -5.89(-1.20%)
Sep 10, 2020 519.57 522.61 486.68 492.47 17,447,136 -16.13(-3.17%)
Sep 09, 2020 496.00 512.37 489.27 508.60 18,384,956 +32.08(+6.73%)
Sep 08, 2020 469.38 502.00 468.17 476.52 19,875,006 -28.38(-5.62%)
Sep 04, 2020 511.35 527.00 468.19 504.90 36,592,000 -15.72(-3.02%)
Sep 03, 2020 553.15 555.38 515.15 520.62 23,551,766 -53.24(-9.28%)
Sep 02, 2020 588.15 589.07 556.00 573.86 21,837,280 +21.02(+3.80%)
Sep 01, 2020 539.20 559.75 537.46 552.84 12,791,905 +17.86(+3.34%)
Aug 31, 2020 527.31 543.00 521.51 534.98 12,504,148 +9.07(+1.72%)
Aug 28, 2020 507.00 525.92 505.70 525.91 13,428,900 +20.78(+4.11%)
Aug 27, 2020 511.26 514.00 502.66 505.13 7,933,363 -5.79(-1.13%)
Aug 26, 2020 511.97 514.74 507.11 510.92 8,021,476 +0.92(+0.18%)
Aug 25, 2020 505.23 510.45 502.95 510.00 7,218,766 +1.19(+0.23%)
Aug 24, 2020 515.35 516.50 500.30 508.81 12,257,534 +1.47(+0.29%)
Aug 21, 2020 488.07 512.35 487.81 507.34 24,996,700 +21.54(+4.43%)
Aug 20, 2020 479.00 495.00 475.15 485.80 23,011,134 +0.26(+0.05%)
Aug 19, 2020 491.86 492.60 483.92 485.54 15,452,422 -4.89(-1.00%)
Aug 18, 2020 498.00 499.84 483.45 490.43 12,564,220 -3.05(-0.62%)
Aug 17, 2020 474.05 496.39 472.69 493.48 15,513,844 +30.92(+6.68%)
Aug 14, 2020 461.20 468.19 457.62 462.56 9,160,900 +4.84(+1.06%)
Aug 13, 2020 461.84 468.87 454.23 457.72 9,347,224 +0.11(+0.02%)
Aug 12, 2020 439.63 458.68 438.33 457.61 11,615,246 +23.61(+5.44%)
Aug 11, 2020 442.95 445.47 431.83 434.00 8,855,627 -12.60(-2.82%)
Aug 10, 2020 453.37 456.33 434.26 446.60 10,688,516 -1.38(-0.31%)
Aug 07, 2020 452.50 460.19 441.50 447.98 8,562,800 -5.44(-1.20%)
Aug 06, 2020 453.99 454.32 447.15 453.42 6,102,930 +1.95(+0.43%)
Aug 05, 2020 449.76 454.87 446.65 451.47 6,251,684 +2.36(+0.53%)
Aug 04, 2020 442.00 449.11 436.24 449.11 7,752,921 +8.70(+1.98%)
Aug 03, 2020 429.30 443.95 428.61 440.41 10,321,696 +15.82(+3.73%)
Jul 31, 2020 422.53 430.66 417.32 424.59 9,657,100 +0.03(+0.01%)
Jul 30, 2020 415.00 424.92 411.81 424.56 7,708,493 +5.94(+1.42%)
Jul 29, 2020 415.63 420.65 413.88 418.62 7,105,700 +10.00(+2.45%)
Jul 28, 2020 414.97 415.28 408.37 408.62 6,781,531 -8.24(-1.98%)
Jul 27, 2020 409.29 417.67 408.71 416.86 7,297,751 +9.08(+2.23%)
Jul 24, 2020 395.00 414.59 391.08 407.78 11,832,300 +2.59(+0.64%)
Jul 23, 2020 418.00 421.88 401.25 405.19 10,280,407 -12.36(-2.96%)
Jul 22, 2020 414.70 424.10 411.66 417.55 9,173,245 +4.41(+1.07%)
Jul 21, 2020 420.52 422.40 411.47 413.14 6,935,428 -7.29(-1.73%)
Jul 20, 2020 410.97 421.25 406.27 420.43 7,115,315 +12.37(+3.03%)
Jul 17, 2020 409.02 409.94 403.51 408.06 6,657,100 +2.67(+0.66%)
Jul 16, 2020 400.60 408.27 395.82 405.39 8,619,627 -3.70(-0.90%)
Jul 15, 2020 416.57 417.32 402.23 409.09 10,091,685 -5.99(-1.44%)
Jul 14, 2020 403.00 416.11 391.42 415.08 13,550,380 +12.99(+3.23%)
Jul 13, 2020 423.80 431.69 401.00 402.09 11,411,037 -17.08(-4.07%)
Jul 10, 2020 423.55 426.21 415.15 419.17 12,441,800 -1.19(-0.28%)
Jul 09, 2020 415.21 422.80 409.34 420.36 12,352,831 +10.26(+2.50%)
Jul 08, 2020 399.75 410.10 398.62 410.10 9,127,761 +14.70(+3.72%)
Jul 07, 2020 397.85 402.80 394.03 395.40 8,935,292 +1.94(+0.49%)
Jul 06, 2020 389.67 396.35 388.50 393.46 7,891,038 +8.97(+2.33%)
Jul 02, 2020 385.56 389.50 383.13 384.49 9,101,300 +3.29(+0.86%)
Jul 01, 2020 380.83 383.03 376.52 381.20 8,163,421 +1.29(+0.34%)
Jun 30, 2020 372.56 381.05 370.66 379.91 9,189,745 +11.91(+3.24%)
Jun 29, 2020 366.79 368.18 356.00 368.00 8,549,083 +1.80(+0.49%)
Jun 26, 2020 379.60 380.00 365.00 366.20 14,802,100 -13.40(-3.53%)
Jun 25, 2020 374.23 380.20 367.29 379.60 9,390,454 +10.18(+2.76%)
Jun 24, 2020 379.05 382.26 365.78 369.42 11,224,438 -8.58(-2.27%)
Jun 23, 2020 382.04 385.70 376.30 378.00 9,368,282 -3.07(-0.81%)
Jun 22, 2020 372.00 381.25 370.93 381.07 9,952,752 +10.62(+2.87%)
Jun 19, 2020 369.70 377.80 369.09 370.45 13,104,000 +1.73(+0.47%)
Jun 18, 2020 369.08 371.30 364.58 368.72 6,347,623 -0.72(-0.19%)
Jun 17, 2020 365.74 371.96 362.81 369.44 10,198,758 +6.70(+1.85%)
Jun 16, 2020 369.00 370.67 353.55 362.74 13,383,778 -4.21(-1.15%)
Jun 15, 2020 352.61 367.29 349.75 366.95 9,981,348 +9.65(+2.70%)
Jun 12, 2020 366.50 367.49 348.13 357.30 14,272,700 +5.45(+1.55%)
Jun 11, 2020 365.99 370.45 351.44 351.85 14,565,295 -22.82(-6.09%)
Jun 10, 2020 366.71 380.00 366.14 374.67 15,786,821 +12.83(+3.55%)
Jun 09, 2020 352.00 364.39 350.05 361.84 11,701,301 +9.64(+2.74%)
Jun 08, 2020 355.09 355.58 347.43 352.20 9,685,826 -4.60(-1.29%)
Jun 05, 2020 351.78 359.88 348.32 356.80 12,043,600 +6.14(+1.75%)
Jun 04, 2020 349.12 357.73 347.10 350.66 10,603,325 -0.12(-0.03%)
Jun 03, 2020 352.89 354.65 348.00 350.78 9,121,064 -2.23(-0.63%)
Jun 02, 2020 351.85 353.49 346.32 353.01 9,776,968 +0.76(+0.22%)
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.