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

NVIDIA Corp (NQ: NVDA )

120.66 -1.13 (-0.93%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 11, 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 (%)
Oct 29, 2021 249.59 256.65 249.58 255.24 29,302,088 +6.25(+2.51%)
Oct 28, 2021 248.36 249.08 248.99 23,437,340 +4.89(+2.00%)
Oct 27, 2021 244.32 250.47 242.41 244.09 24,620,662 -2.66(-1.08%)
Oct 26, 2021 239.48 246.75 48,650,128 +15.48(+6.70%)
Oct 25, 2021 229.34 233.15 231.27 23,038,674 +4.39(+1.94%)
Oct 22, 2021 227.84 225.23 226.87 24,980,882 +0.34(+0.15%)
Oct 21, 2021 220.59 226.72 220.46 226.53 18,774,038 +5.83(+2.64%)
Oct 20, 2021 222.66 223.95 219.45 220.71 14,646,156 -1.82(-0.82%)
Oct 19, 2021 222.38 223.41 220.00 222.52 16,166,598 +0.68(+0.31%)
Oct 18, 2021 217.12 222.53 216.07 221.84 18,966,364 +3.59(+1.65%)
Oct 15, 2021 217.73 218.94 216.25 218.25 22,738,540 +1.16(+0.53%)
Oct 14, 2021 212.52 217.18 210.86 217.09 24,376,088 +8.06(+3.85%)
Oct 13, 2021 208.82 209.54 206.78 209.03 18,181,184 +2.68(+1.30%)
Oct 12, 2021 207.92 210.21 204.93 206.36 16,224,387 -0.24(-0.12%)
Oct 11, 2021 205.40 210.19 204.76 206.60 16,348,802 -1.36(-0.65%)
Oct 08, 2021 210.65 211.70 207.40 207.96 15,151,643 -2.44(-1.16%)
Oct 07, 2021 210.56 212.86 209.36 210.39 25,694,648 +3.74(+1.81%)
Oct 06, 2021 200.86 206.85 200.66 206.65 29,747,838 +2.49(+1.22%)
Oct 05, 2021 199.16 206.13 198.20 204.16 27,960,270 +7.18(+3.64%)
Oct 04, 2021 204.69 205.07 195.22 196.99 34,573,352 -10.08(-4.87%)
Oct 01, 2021 207.15 208.24 201.69 207.07 24,138,866 +0.26(+0.13%)
Sep 30, 2021 207.33 210.30 206.53 206.81 22,133,174 +1.99(+0.97%)
Sep 29, 2021 209.04 209.81 204.32 204.82 21,850,618 -1.82(-0.88%)
Sep 28, 2021 211.77 213.83 206.16 206.64 34,325,976 -9.55(-4.42%)
Sep 27, 2021 216.73 217.62 212.89 216.19 24,548,200 -4.24(-1.92%)
Sep 24, 2021 220.32 221.11 218.24 220.44 21,802,724 -4.00(-1.78%)
Sep 23, 2021 221.02 224.96 218.53 224.44 24,881,960 +5.40(+2.47%)
Sep 22, 2021 213.29 219.23 211.60 219.04 26,893,972 +6.94(+3.27%)
Sep 21, 2021 213.80 213.89 209.14 212.10 20,493,538 +1.33(+0.63%)
Sep 20, 2021 211.10 213.97 206.27 210.77 34,952,276 -7.86(-3.59%)
Sep 17, 2021 222.62 222.83 217.93 218.63 29,500,352 -3.42(-1.54%)
Sep 16, 2021 221.45 222.39 218.90 222.04 15,624,820 -0.99(-0.44%)
Sep 15, 2021 222.71 223.29 219.29 223.03 16,678,088 +0.89(+0.40%)
Sep 14, 2021 222.37 223.72 220.49 222.14 20,004,512 +1.00(+0.45%)
Sep 13, 2021 226.46 229.25 218.21 221.14 29,790,804 -3.25(-1.45%)
Sep 10, 2021 223.10 225.88 222.32 224.40 24,895,366 +3.00(+1.36%)
Sep 09, 2021 222.74 225.00 220.93 221.39 19,712,436 -1.61(-0.72%)
Sep 08, 2021 224.75 225.71 219.40 223.00 25,467,830 -3.19(-1.41%)
Sep 07, 2021 227.94 228.60 224.84 226.19 19,813,380 -1.85(-0.81%)
Sep 03, 2021 222.87 229.47 221.62 228.04 28,130,940 +4.46(+2.00%)
Sep 02, 2021 224.80 225.55 222.57 223.58 18,827,748 -0.45(-0.20%)
Sep 01, 2021 224.47 226.59 223.19 224.03 20,200,642 +0.56(+0.25%)
Aug 31, 2021 226.56 226.56 220.82 223.47 26,019,628 -2.99(-1.32%)
Aug 30, 2021 227.87 230.00 225.09 226.46 26,325,164 +0.51(+0.23%)
Aug 27, 2021 221.42 226.79 221.25 225.95 30,529,408 +5.68(+2.58%)
Aug 26, 2021 221.58 222.98 217.49 220.27 23,800,996 -1.45(-0.65%)
Aug 25, 2021 216.96 224.28 216.84 221.71 34,819,784 +4.19(+1.93%)
Aug 24, 2021 217.12 219.18 214.95 217.52 29,736,838 -1.65(-0.75%)
Aug 23, 2021 209.32 219.56 209.11 219.17 57,643,624 +11.40(+5.49%)
Aug 20, 2021 199.54 208.26 198.96 207.77 67,701,408 +10.16(+5.14%)
Aug 19, 2021 194.57 204.57 187.27 197.61 76,767,080 +7.57(+3.98%)
Aug 18, 2021 194.63 195.97 189.64 190.04 28,546,430 -4.16(-2.14%)
Aug 17, 2021 196.48 197.33 192.31 194.21 20,480,284 -4.98(-2.50%)
Aug 16, 2021 200.97 202.49 194.17 199.19 21,143,422 -2.32(-1.15%)
Aug 13, 2021 198.68 201.76 198.14 201.50 18,340,786 +2.86(+1.44%)
Aug 12, 2021 198.33 199.91 195.83 198.65 15,202,451 +2.03(+1.03%)
Aug 11, 2021 200.06 200.11 193.94 196.62 18,619,398 -2.37(-1.19%)
Aug 10, 2021 202.84 203.92 197.97 198.99 17,950,036 -3.58(-1.77%)
Aug 09, 2021 204.08 204.70 201.05 202.57 14,667,445 -0.71(-0.35%)
Aug 06, 2021 204.86 205.31 201.72 203.28 17,889,714 -2.70(-1.31%)
Aug 05, 2021 204.62 206.94 203.04 205.98 21,163,550 +3.62(+1.79%)
Aug 04, 2021 199.53 202.80 197.91 202.36 23,160,694 +4.58(+2.32%)
Aug 03, 2021 197.03 201.84 191.84 197.78 30,213,956 +0.65(+0.33%)
Aug 02, 2021 196.63 199.24 193.25 197.13 21,775,674 +2.50(+1.29%)
Jul 30, 2021 193.82 195.93 192.27 194.62 18,384,258 -1.63(-0.83%)
Jul 29, 2021 194.82 198.16 192.92 196.25 19,082,854 +1.59(+0.82%)
Jul 28, 2021 192.83 196.09 189.59 194.66 20,240,630 +2.94(+1.54%)
Jul 27, 2021 192.29 195.85 187.06 191.72 24,912,246 -0.86(-0.45%)
Jul 26, 2021 192.75 194.06 188.79 192.58 20,419,888 -2.63(-1.35%)
Jul 23, 2021 196.19 196.63 192.14 195.21 19,604,126 -0.36(-0.18%)
Jul 22, 2021 196.05 198.48 192.40 195.57 32,424,374 +1.84(+0.95%)
Jul 21, 2021 188.47 194.90 187.07 193.74 37,236,360 +7.97(+4.29%)
Jul 20, 2021 186.95 188.03 181.30 185.77 43,527,304 -1.68(-0.89%)
Jul 19, 2021 178.82 190.06 178.32 187.45 74,961,864 +6.18(+3.41%)
Jul 16, 2021 189.95 191.21 180.39 181.27 68,952,720 -8.04(-4.25%)
Jul 15, 2021 197.75 198.10 188.23 189.31 55,109,356 -8.74(-4.41%)
Jul 14, 2021 203.20 203.79 197.16 198.04 38,064,432 -4.01(-1.98%)
Jul 13, 2021 203.62 204.23 200.76 202.05 29,104,126 -2.69(-1.31%)
Jul 12, 2021 202.02 204.94 201.50 204.74 32,233,054 +4.61(+2.31%)
Jul 09, 2021 199.25 200.43 197.17 200.13 29,718,946 +1.47(+0.74%)
Jul 08, 2021 198.19 200.95 196.64 198.66 50,408,152 -4.68(-2.30%)
Jul 07, 2021 208.14 208.26 202.94 203.34 41,895,296 -3.26(-1.58%)
Jul 06, 2021 206.99 208.03 203.12 206.60 44,728,668 +2.11(+1.03%)
Jul 02, 2021 204.02 204.67 202.50 204.49 34,404,144 +2.74(+1.36%)
Jul 01, 2021 200.87 204.18 199.81 201.74 48,085,008 +2.09(+1.05%)
Jun 30, 2021 199.62 201.25 198.26 199.65 32,698,662 -0.24(-0.12%)
Jun 29, 2021 198.45 200.61 196.20 199.89 36,781,800 +0.42(+0.21%)
Jun 28, 2021 193.25 200.41 192.83 199.48 49,602,160 +9.52(+5.01%)
Jun 25, 2021 192.44 193.09 188.59 189.95 27,888,834 -1.74(-0.91%)
Jun 24, 2021 191.92 193.84 190.53 191.69 32,133,280 +1.48(+0.78%)
Jun 23, 2021 189.72 191.14 188.72 190.22 33,249,920 +1.70(+0.90%)
Jun 22, 2021 184.37 189.28 183.51 188.51 58,087,688 +4.59(+2.49%)
Jun 21, 2021 184.01 185.02 177.89 183.93 67,329,352 -2.11(-1.13%)
Jun 18, 2021 187.49 193.39 185.49 186.04 97,068,208 -0.19(-0.10%)
Jun 17, 2021 177.41 188.00 177.23 186.22 80,915,360 +8.45(+4.76%)
Jun 16, 2021 177.57 179.21 175.51 177.77 30,738,700 +0.22(+0.12%)
Jun 15, 2021 178.81 179.82 176.95 177.55 24,324,116 -2.30(-1.28%)
Jun 14, 2021 178.72 180.06 176.30 179.85 32,190,668 +1.93(+1.09%)
Jun 11, 2021 174.47 179.06 174.11 177.92 41,708,892 +4.00(+2.30%)
Jun 10, 2021 173.18 174.59 171.44 173.92 28,821,464 +0.67(+0.38%)
Jun 09, 2021 174.83 175.42 172.23 173.26 38,224,936 -0.95(-0.54%)
Jun 08, 2021 174.90 175.85 172.15 174.20 32,421,564 -1.62(-0.92%)
Jun 07, 2021 175.34 177.75 171.57 175.82 57,749,036 +0.41(+0.23%)
Jun 04, 2021 170.76 176.24 170.60 175.41 61,842,936 +6.07(+3.59%)
Jun 03, 2021 166.66 172.23 165.48 169.34 58,093,944 +1.91(+1.14%)
Jun 02, 2021 162.18 168.83 162.01 167.43 59,497,800 +5.13(+3.16%)
Jun 01, 2021 162.36 163.54 158.70 162.30 47,328,680 +0.20(+0.12%)
May 28, 2021 154.68 162.43 154.68 162.10 64,650,388 +7.55(+4.89%)
May 27, 2021 156.67 157.17 154.28 154.55 58,219,232 -2.12(-1.35%)
May 26, 2021 157.01 157.61 155.53 156.67 36,945,756 +0.52(+0.33%)
May 25, 2021 157.33 157.85 154.50 156.15 43,564,924 +0.36(+0.23%)
May 24, 2021 151.81 157.12 151.44 155.79 55,515,352 +6.19(+4.14%)
May 21, 2021 151.32 151.90 148.38 149.60 67,445,648 +3.78(+2.60%)
May 20, 2021 142.72 146.53 142.41 145.82 32,193,858 +5.46(+3.89%)
May 19, 2021 135.38 140.50 135.15 140.36 34,451,460 +0.50(+0.36%)
May 18, 2021 142.37 143.74 139.75 139.86 18,627,320 -1.49(-1.06%)
May 17, 2021 141.27 141.40 138.24 141.36 21,730,310 -0.77(-0.54%)
May 14, 2021 138.61 142.98 137.20 142.13 25,917,964 +5.77(+4.23%)
May 13, 2021 140.04 140.51 134.31 136.37 28,618,620 -0.93(-0.68%)
May 12, 2021 139.80 142.30 136.80 137.30 30,377,464 -5.47(-3.83%)
May 11, 2021 137.96 143.25 137.21 142.76 28,613,798 +0.40(+0.28%)
May 10, 2021 147.56 147.75 142.21 142.36 26,927,814 -5.45(-3.69%)
May 07, 2021 147.77 149.39 146.41 147.81 22,983,600 +2.89(+1.99%)
May 06, 2021 144.65 145.41 141.88 144.93 19,355,650 +0.64(+0.45%)
May 05, 2021 146.78 147.82 143.57 144.28 29,254,208 +1.07(+0.75%)
May 04, 2021 146.06 146.07 139.81 143.21 40,593,380 -4.84(-3.27%)
May 03, 2021 150.93 152.15 147.56 148.06 20,419,078 -1.72(-1.15%)
Apr 30, 2021 151.43 153.33 149.66 149.78 20,233,328 -3.15(-2.06%)
Apr 29, 2021 153.68 154.04 150.40 152.93 17,349,102 +0.48(+0.31%)
Apr 28, 2021 153.32 155.00 151.84 152.45 20,974,846 -1.05(-0.68%)
Apr 27, 2021 155.46 156.38 153.22 153.49 16,485,971 -0.96(-0.62%)
Apr 26, 2021 151.53 154.47 150.93 154.46 19,813,770 +2.12(+1.39%)
Apr 23, 2021 149.03 153.03 148.69 152.33 22,825,174 +4.14(+2.80%)
Apr 22, 2021 153.43 154.06 147.52 148.19 27,810,854 -5.09(-3.32%)
Apr 21, 2021 150.87 153.30 150.71 153.28 21,701,834 +1.89(+1.25%)
Apr 20, 2021 152.91 154.64 149.32 151.39 33,460,452 -1.90(-1.24%)
Apr 19, 2021 155.04 157.74 152.01 153.29 40,508,364 -5.50(-3.46%)
Apr 16, 2021 160.19 161.32 158.32 158.79 33,591,004 -2.24(-1.39%)
Apr 15, 2021 156.30 161.80 155.99 161.03 59,933,924 +8.58(+5.63%)
Apr 14, 2021 155.92 156.88 151.96 152.45 38,608,592 -4.02(-2.57%)
Apr 13, 2021 152.00 156.67 150.94 156.47 67,709,744 +4.69(+3.09%)
Apr 12, 2021 142.60 153.20 141.09 151.77 87,009,280 +8.07(+5.62%)
Apr 09, 2021 141.84 143.78 141.45 143.70 19,557,908 +0.83(+0.58%)
Apr 08, 2021 142.23 144.41 142.19 142.87 24,464,942 +1.73(+1.23%)
Apr 07, 2021 138.52 142.14 136.83 141.14 25,160,290 +2.81(+2.03%)
Apr 06, 2021 139.70 140.25 137.45 138.32 19,191,096 -1.26(-0.90%)
Apr 05, 2021 138.38 139.84 137.04 139.58 25,589,570 +1.75(+1.27%)
Apr 01, 2021 135.44 138.41 134.83 137.83 30,892,130 +4.62(+3.47%)
Mar 31, 2021 129.88 134.42 129.55 133.20 31,525,754 +4.75(+3.70%)
Mar 30, 2021 128.15 129.48 126.78 128.45 20,050,816 -0.76(-0.59%)
Mar 29, 2021 127.93 130.35 126.73 129.21 27,404,312 +1.09(+0.85%)
Mar 26, 2021 125.28 128.29 123.47 128.12 36,473,460 +3.03(+2.43%)
Mar 25, 2021 124.73 126.88 122.46 125.09 29,546,390 -1.08(-0.85%)
Mar 24, 2021 131.24 131.31 126.10 126.16 24,610,620 -4.27(-3.27%)
Mar 23, 2021 132.26 133.16 129.94 130.43 22,237,388 -1.15(-0.88%)
Mar 22, 2021 128.86 133.66 128.80 131.59 29,829,536 +3.40(+2.65%)
Mar 19, 2021 127.23 128.94 125.86 128.19 29,983,420 +1.23(+0.97%)
Mar 18, 2021 131.09 131.56 126.90 126.96 29,471,472 -6.17(-4.64%)
Mar 17, 2021 130.12 134.25 129.62 133.13 24,413,742 +0.50(+0.38%)
Mar 16, 2021 133.28 134.84 130.89 132.63 27,247,978 +1.00(+0.76%)
Mar 15, 2021 128.38 131.79 127.40 131.63 22,269,888 +3.34(+2.61%)
Mar 12, 2021 126.22 128.62 125.64 128.29 24,447,384 -1.37(-1.06%)
Mar 11, 2021 129.23 130.19 127.08 129.66 30,007,652 +5.24(+4.21%)
Mar 10, 2021 127.73 129.53 124.31 124.42 38,479,752 -0.52(-0.42%)
Mar 09, 2021 121.05 125.90 120.34 124.94 52,190,496 +9.29(+8.03%)
Mar 08, 2021 124.19 124.41 115.38 115.65 54,321,384 -8.66(-6.97%)
Mar 05, 2021 125.19 125.19 116.51 124.31 54,416,712 +0.91(+0.74%)
Mar 04, 2021 127.69 129.43 120.54 123.40 57,311,864 -4.33(-3.39%)
Mar 03, 2021 133.93 134.19 127.67 127.73 37,716,468 -6.00(-4.49%)
Mar 02, 2021 138.66 138.86 133.63 133.74 26,408,628 -4.34(-3.15%)
Mar 01, 2021 138.41 138.91 135.20 138.08 35,296,244 +1.27(+0.93%)
Feb 26, 2021 137.19 138.21 133.28 136.81 50,215,636 +4.06(+3.06%)
Feb 25, 2021 140.11 143.40 131.84 132.75 81,917,640 -11.89(-8.22%)
Feb 24, 2021 140.88 144.71 137.22 144.63 44,095,312 +3.56(+2.52%)
Feb 23, 2021 140.41 142.04 133.57 141.07 39,192,012 -2.13(-1.49%)
Feb 22, 2021 147.32 150.96 142.90 143.21 32,541,498 -5.69(-3.82%)
Feb 19, 2021 149.88 151.40 148.10 148.90 27,239,032 +0.97(+0.66%)
Feb 18, 2021 146.93 148.37 145.39 147.93 23,444,938 -0.77(-0.52%)
Feb 17, 2021 151.34 151.86 147.44 148.69 27,559,050 -4.23(-2.77%)
Feb 16, 2021 150.20 153.35 149.13 152.93 32,234,420 +3.68(+2.47%)
Feb 12, 2021 150.13 152.54 147.39 149.25 37,567,496 -2.89(-1.90%)
Feb 11, 2021 149.44 152.35 148.88 152.13 45,092,124 +4.85(+3.30%)
Feb 10, 2021 144.28 148.69 143.06 147.28 48,515,268 +5.00(+3.51%)
Feb 09, 2021 143.06 145.48 141.88 142.28 28,793,122 -1.75(-1.21%)
Feb 08, 2021 136.94 144.38 136.94 144.03 43,481,340 +8.46(+6.24%)
Feb 05, 2021 136.91 137.04 135.13 135.58 16,956,678 -0.73(-0.54%)
Feb 04, 2021 134.98 136.40 133.05 136.31 20,153,564 +1.33(+0.99%)
Feb 03, 2021 136.03 138.98 134.83 134.97 24,567,456 -0.26(-0.19%)
Feb 02, 2021 133.66 135.39 132.53 135.24 22,044,024 +3.19(+2.42%)
Feb 01, 2021 130.21 132.38 128.71 132.05 21,707,348 +2.47(+1.90%)
Jan 29, 2021 130.43 133.02 128.80 129.58 27,221,790 -0.61(-0.47%)
Jan 28, 2021 129.65 133.07 129.29 130.19 22,800,080 +1.33(+1.03%)
Jan 27, 2021 131.98 132.00 127.62 128.86 37,074,808 -5.16(-3.85%)
Jan 26, 2021 135.47 136.11 133.55 134.02 16,366,640 -2.18(-1.60%)
Jan 25, 2021 137.48 137.95 132.04 136.20 25,157,006 -0.59(-0.43%)
Jan 22, 2021 137.06 138.08 135.94 136.79 24,742,124 -1.55(-1.12%)
Jan 21, 2021 133.86 139.65 132.21 138.34 33,801,280 +5.01(+3.75%)
Jan 20, 2021 130.80 133.98 130.25 133.33 25,807,212 +3.40(+2.61%)
Jan 19, 2021 129.84 130.62 128.13 129.93 22,499,076 +1.65(+1.29%)
Jan 15, 2021 131.96 132.93 128.17 128.28 27,846,116 -3.40(-2.58%)
Jan 14, 2021 135.42 135.66 131.48 131.68 28,295,968 -3.31(-2.45%)
Jan 13, 2021 134.57 135.92 133.52 134.99 21,017,060 +0.47(+0.35%)
Jan 12, 2021 137.19 137.21 133.12 134.52 29,182,088 -1.36(-1.00%)
Jan 11, 2021 133.86 139.27 133.30 135.88 51,961,496 +3.44(+2.60%)
Jan 08, 2021 133.30 133.88 130.10 132.44 29,324,532 -0.67(-0.50%)
Jan 07, 2021 129.36 133.45 128.55 133.11 46,182,820 +7.28(+5.78%)
Jan 06, 2021 131.90 132.13 125.55 125.84 58,051,760 -7.88(-5.90%)
Jan 05, 2021 130.68 134.11 130.55 133.72 32,235,686 +2.91(+2.22%)
Jan 04, 2021 130.72 136.19 129.31 130.81 56,139,572 +0.58(+0.45%)
Dec 31, 2020 130.23 130.23 130.23 22,556,436 -0.91(-0.69%)
Dec 30, 2020 129.59 131.81 128.65 131.14 22,556,436 +2.02(+1.56%)
Dec 29, 2020 128.93 130.41 128.11 129.12 17,048,154 +0.43(+0.34%)
Dec 28, 2020 130.31 130.31 127.32 128.68 21,293,984 -0.94(-0.72%)
Dec 24, 2020 130.05 131.00 129.07 129.62 9,812,002 -0.15(-0.12%)
Dec 23, 2020 132.24 132.43 129.73 129.77 17,916,616 -2.68(-2.03%)
Dec 22, 2020 132.87 133.05 130.22 132.46 18,604,538 -0.54(-0.40%)
Dec 21, 2020 130.43 133.37 129.36 133.00 30,271,256 +0.60(+0.45%)
Dec 18, 2020 133.46 133.72 130.38 132.40 34,290,280 -0.69(-0.52%)
Dec 17, 2020 133.34 133.47 131.46 133.09 23,153,942 +0.99(+0.75%)
Dec 16, 2020 133.90 134.04 131.80 132.10 22,326,948 -1.18(-0.88%)
Dec 15, 2020 134.07 134.31 131.54 133.28 19,351,164 +0.52(+0.39%)
Dec 14, 2020 130.56 133.56 130.46 132.76 27,008,202 +2.95(+2.27%)
Dec 11, 2020 129.35 129.88 127.92 129.81 20,977,716 +0.41(+0.32%)
Dec 10, 2020 128.38 130.37 128.18 129.41 20,804,298 +0.41(+0.32%)
Dec 09, 2020 132.68 133.81 128.37 128.99 40,152,896 -4.18(-3.14%)
Dec 08, 2020 135.52 135.66 132.49 133.17 27,227,464 -2.56(-1.89%)
Dec 07, 2020 135.68 136.98 134.67 135.74 22,350,458 +0.48(+0.36%)
Dec 04, 2020 134.16 135.27 133.56 135.25 20,273,592 +1.62(+1.21%)
Dec 03, 2020 135.54 136.27 132.96 133.63 19,955,864 -1.44(-1.07%)
Dec 02, 2020 133.14 136.36 131.98 135.07 28,357,642 +1.54(+1.15%)
Dec 01, 2020 134.55 134.92 131.92 133.53 29,778,120 -0.12(-0.09%)
Nov 30, 2020 132.29 133.76 129.37 133.65 28,669,646 +1.40(+1.06%)
Nov 27, 2020 133.38 133.71 131.34 132.25 16,773,172 +0.26(+0.20%)
Nov 25, 2020 129.97 132.33 129.84 131.99 26,063,034 +2.76(+2.14%)
Nov 24, 2020 131.06 131.26 128.50 129.22 34,652,180 -1.82(-1.39%)
Nov 23, 2020 131.35 133.46 129.80 131.04 36,137,784 +0.52(+0.40%)
Nov 20, 2020 134.17 134.57 130.29 130.52 34,202,544 -3.51(-2.62%)
Nov 19, 2020 131.76 134.50 130.64 134.03 56,564,076 +0.11(+0.09%)
Nov 18, 2020 134.28 135.69 131.49 133.92 49,680,988 +0.06(+0.05%)
Nov 17, 2020 135.15 135.59 132.67 133.85 31,173,416 -0.93(-0.69%)
Nov 16, 2020 131.36 136.12 131.20 134.78 41,382,488 +2.18(+1.64%)
Nov 13, 2020 135.90 136.31 130.24 132.61 34,771,300 -1.59(-1.19%)
Nov 12, 2020 134.42 137.28 132.79 134.20 36,682,148 +0.39(+0.29%)
Nov 11, 2020 130.18 133.98 129.13 133.81 40,508,964 +6.46(+5.07%)
Nov 10, 2020 135.69 135.69 125.94 127.35 64,392,640 -8.58(-6.31%)
Nov 09, 2020 145.13 146.51 135.73 135.93 58,310,408 -9.29(-6.40%)
Nov 06, 2020 140.71 145.49 138.57 145.22 38,440,156 +4.01(+2.84%)
Nov 05, 2020 141.24 143.00 139.53 141.21 31,859,280 +3.65(+2.65%)
Nov 04, 2020 133.53 137.90 133.00 137.56 41,063,936 +7.73(+5.95%)
Nov 03, 2020 126.74 130.69 125.68 129.84 27,279,796 +4.38(+3.49%)
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.