Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq ETF
(NQ:
QQQ
)
485.06
+5.87 (+1.22%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
309.49
312.68
304.62
307.81
106,893,712
+1.28(+0.42%)
Feb 25, 2021
314.91
317.50
304.97
306.53
111,683,248
-11.07(-3.49%)
Feb 24, 2021
312.32
317.91
309.59
317.60
59,202,772
+2.60(+0.82%)
Feb 23, 2021
310.61
316.69
304.73
315.00
99,029,656
-0.94(-0.30%)
Feb 22, 2021
319.92
321.19
315.74
315.94
48,015,292
-8.41(-2.59%)
Feb 19, 2021
327.13
327.26
323.32
324.35
39,962,856
-1.42(-0.44%)
Feb 18, 2021
323.58
327.14
321.74
325.77
32,732,016
-1.43(-0.44%)
Feb 17, 2021
325.77
328.90
323.52
327.20
32,028,602
-1.58(-0.48%)
Feb 16, 2021
330.44
331.38
327.60
328.78
27,443,070
-0.89(-0.27%)
Feb 12, 2021
326.99
329.84
325.93
329.67
20,765,220
+1.83(+0.56%)
Feb 11, 2021
327.59
328.25
325.43
327.84
22,368,090
+1.79(+0.55%)
Feb 10, 2021
328.24
328.70
322.86
326.05
28,502,676
-0.75(-0.23%)
Feb 09, 2021
325.92
328.06
325.91
326.79
17,859,420
-0.07(-0.02%)
Feb 08, 2021
326.39
327.01
324.73
326.86
20,804,596
+2.18(+0.67%)
Feb 05, 2021
324.55
325.70
322.89
324.68
23,199,368
+1.10(+0.34%)
Feb 04, 2021
321.21
323.67
319.88
323.59
22,708,986
+3.78(+1.18%)
Feb 03, 2021
323.17
323.55
319.75
319.80
25,165,438
-1.27(-0.40%)
Feb 02, 2021
318.92
322.24
318.75
321.08
34,454,232
+5.15(+1.63%)
Feb 01, 2021
311.70
317.02
309.65
315.92
36,254,580
+7.70(+2.50%)
Jan 29, 2021
313.14
314.26
306.46
308.22
56,395,372
-6.62(-2.10%)
Jan 28, 2021
314.21
319.84
313.58
314.85
43,402,672
+1.85(+0.59%)
Jan 27, 2021
319.69
319.70
310.96
312.99
55,917,452
-8.98(-2.79%)
Jan 26, 2021
322.22
323.12
320.63
321.97
25,802,410
+0.47(+0.15%)
Jan 25, 2021
322.28
323.66
314.93
321.50
39,805,108
+2.64(+0.83%)
Jan 22, 2021
318.74
319.88
318.17
318.86
22,053,786
-0.92(-0.29%)
Jan 21, 2021
318.60
320.54
317.21
319.78
25,638,494
+2.54(+0.80%)
Jan 20, 2021
313.69
318.20
310.13
317.25
30,990,798
+7.21(+2.33%)
Jan 19, 2021
307.92
310.54
306.81
310.03
24,950,432
+4.46(+1.46%)
Jan 15, 2021
307.80
308.77
304.32
305.58
35,840,896
-2.44(-0.79%)
Jan 14, 2021
310.12
311.13
307.54
308.02
23,797,252
-1.66(-0.53%)
Jan 13, 2021
307.86
310.48
307.25
309.67
23,258,764
+2.08(+0.68%)
Jan 12, 2021
308.12
309.22
304.93
307.60
29,766,892
-0.49(-0.16%)
Jan 11, 2021
309.61
310.80
307.43
308.08
33,421,080
-4.52(-1.45%)
Jan 08, 2021
310.95
312.95
308.73
312.60
34,654,084
+3.97(+1.29%)
Jan 07, 2021
304.03
309.48
304.00
308.63
30,842,322
+7.29(+2.42%)
Jan 06, 2021
300.81
305.60
299.81
301.34
53,740,276
-4.23(-1.39%)
Jan 05, 2021
302.08
305.85
302.08
305.58
29,673,254
+2.50(+0.82%)
Jan 04, 2021
308.76
308.94
299.03
303.08
46,095,216
-4.34(-1.41%)
Dec 31, 2020
307.42
307.42
307.42
18,473,114
+0.75(+0.25%)
Dec 30, 2020
307.83
308.15
306.04
306.66
18,473,114
+0.01(+0.00%)
Dec 29, 2020
307.72
308.34
305.74
306.65
26,340,952
+0.27(+0.09%)
Dec 28, 2020
305.96
306.86
304.11
306.38
22,877,712
+3.06(+1.01%)
Dec 24, 2020
302.25
303.77
302.18
303.32
17,130,072
+1.33(+0.44%)
Dec 23, 2020
303.57
303.93
301.83
301.99
21,554,876
-1.53(-0.50%)
Dec 22, 2020
303.61
304.45
300.67
303.52
26,727,534
+0.82(+0.27%)
Dec 21, 2020
300.29
303.23
297.48
302.69
37,787,688
-0.57(-0.19%)
Dec 18, 2020
304.83
305.14
300.87
303.26
42,096,220
-0.92(-0.30%)
Dec 17, 2020
303.82
304.42
302.61
304.18
24,202,118
+1.98(+0.65%)
Dec 16, 2020
300.95
303.00
299.90
302.21
25,831,152
+1.65(+0.55%)
Dec 15, 2020
299.65
300.55
297.44
300.55
26,285,688
+3.18(+1.07%)
Dec 14, 2020
296.44
299.34
296.37
297.37
29,392,234
+2.14(+0.73%)
Dec 11, 2020
294.21
295.36
291.93
295.23
27,360,248
-0.66(-0.22%)
Dec 10, 2020
292.65
297.02
291.56
295.89
28,057,688
+1.18(+0.40%)
Dec 09, 2020
301.32
301.60
293.63
294.70
49,841,008
-6.83(-2.26%)
Dec 08, 2020
300.04
301.83
298.26
301.53
18,645,448
+1.02(+0.34%)
Dec 07, 2020
299.01
300.88
298.82
300.51
21,181,942
+1.69(+0.57%)
Dec 04, 2020
297.66
298.97
296.97
298.82
19,765,336
+1.21(+0.41%)
Dec 03, 2020
297.40
299.17
296.88
297.61
23,226,996
+0.42(+0.14%)
Dec 02, 2020
295.59
297.53
293.76
297.19
24,029,852
+0.38(+0.13%)
Dec 01, 2020
295.25
298.45
294.24
296.81
28,139,672
+3.76(+1.28%)
Nov 30, 2020
292.74
293.39
288.32
293.05
28,180,760
+0.60(+0.20%)
Nov 27, 2020
291.75
293.59
291.37
292.45
17,547,820
+2.67(+0.92%)
Nov 25, 2020
288.96
290.43
288.13
289.78
23,849,682
+1.77(+0.61%)
Nov 24, 2020
285.10
288.51
283.28
288.01
24,824,158
+3.99(+1.41%)
Nov 23, 2020
285.02
286.33
281.75
284.02
27,207,856
+0.01(+0.00%)
Nov 20, 2020
285.89
286.64
283.93
284.01
26,488,026
-1.96(-0.68%)
Nov 19, 2020
283.13
286.28
282.52
285.97
22,931,312
+2.22(+0.78%)
Nov 18, 2020
285.31
286.94
283.66
283.75
28,574,178
-2.11(-0.74%)
Nov 17, 2020
286.97
287.30
285.22
285.86
22,139,488
-0.91(-0.32%)
Nov 16, 2020
284.31
287.07
283.63
286.77
30,455,316
+2.22(+0.78%)
Nov 13, 2020
283.65
285.18
281.56
284.55
25,438,210
+2.48(+0.88%)
Nov 12, 2020
284.35
285.67
280.95
282.08
35,189,280
-1.33(-0.47%)
Nov 11, 2020
279.65
283.89
277.17
283.41
36,714,304
+6.20(+2.24%)
Nov 10, 2020
279.01
280.38
274.47
277.21
70,222,432
-5.06(-1.79%)
Nov 09, 2020
290.79
292.58
281.80
282.26
88,175,256
-5.89(-2.04%)
Nov 06, 2020
287.14
288.88
283.48
288.15
41,877,832
+0.22(+0.07%)
Nov 05, 2020
286.98
288.91
285.60
287.94
52,835,548
+7.32(+2.61%)
Nov 04, 2020
277.34
282.44
275.69
280.62
77,033,128
+11.99(+4.46%)
Nov 03, 2020
265.90
270.75
264.90
268.63
43,993,704
+4.57(+1.73%)
Nov 02, 2020
265.77
267.52
261.12
264.06
40,638,812
+0.59(+0.22%)
Oct 30, 2020
268.36
269.21
261.21
263.47
67,413,784
-6.86(-2.54%)
Oct 29, 2020
267.05
273.36
266.55
270.33
44,063,492
+4.64(+1.75%)
Oct 28, 2020
272.03
272.53
265.43
265.69
54,541,800
-10.78(-3.90%)
Oct 27, 2020
275.25
277.29
274.06
276.46
31,169,334
+2.14(+0.78%)
Oct 26, 2020
276.13
279.05
270.69
274.32
39,213,264
-4.18(-1.50%)
Oct 23, 2020
278.55
278.66
275.60
278.50
25,211,236
+0.55(+0.20%)
Oct 22, 2020
278.80
279.71
274.66
277.95
32,882,364
-0.01(-0.00%)
Oct 21, 2020
278.43
281.02
277.47
277.96
29,696,956
-0.22(-0.08%)
Oct 20, 2020
278.32
281.31
276.75
278.18
32,818,084
+0.60(+0.22%)
Oct 19, 2020
284.12
285.09
276.59
277.58
37,515,160
-4.61(-1.63%)
Oct 16, 2020
285.40
286.84
281.83
282.19
41,480,112
-1.56(-0.55%)
Oct 15, 2020
280.95
284.34
280.26
283.74
43,310,172
-1.92(-0.67%)
Oct 14, 2020
288.85
289.85
283.90
285.66
37,947,780
-2.41(-0.84%)
Oct 13, 2020
289.84
290.54
286.68
288.06
65,605,964
-0.01(-0.00%)
Oct 12, 2020
284.23
290.94
283.12
288.07
81,073,568
+8.63(+3.09%)
Oct 09, 2020
276.88
279.52
276.51
279.45
30,878,074
+4.21(+1.53%)
Oct 08, 2020
276.13
276.28
274.16
275.24
25,903,994
+1.46(+0.53%)
Oct 07, 2020
271.74
274.58
271.20
273.78
28,043,138
+4.66(+1.73%)
Oct 06, 2020
273.17
275.02
268.24
269.13
50,665,212
-4.89(-1.78%)
Oct 05, 2020
270.28
274.34
270.17
274.02
28,651,916
+5.72(+2.13%)
Oct 02, 2020
269.96
276.05
267.44
268.30
77,189,608
-7.77(-2.81%)
Oct 01, 2020
275.61
276.68
273.70
276.06
51,091,344
+4.31(+1.59%)
Sep 30, 2020
270.04
274.93
269.82
271.75
50,359,716
+1.85(+0.69%)
Sep 29, 2020
270.65
271.62
269.33
269.90
27,733,090
-1.22(-0.45%)
Sep 28, 2020
270.55
271.12
265.71
271.12
59,647,180
+5.52(+2.08%)
Sep 25, 2020
259.99
266.42
258.50
265.61
56,480,584
+6.03(+2.32%)
Sep 24, 2020
255.84
262.81
255.49
259.57
72,144,944
+1.20(+0.47%)
Sep 23, 2020
266.18
266.37
257.48
258.37
49,599,436
-8.14(-3.05%)
Sep 22, 2020
264.13
267.09
260.70
266.51
41,978,332
+4.86(+1.86%)
Sep 21, 2020
256.76
261.78
254.41
261.64
58,323,452
+1.01(+0.39%)
Sep 18, 2020
265.28
265.74
256.50
260.64
88,312,936
-3.37(-1.28%)
Sep 17, 2020
261.27
267.99
260.45
264.01
83,396,520
-4.19(-1.56%)
Sep 16, 2020
273.24
273.81
267.85
268.20
43,396,760
-4.35(-1.59%)
Sep 15, 2020
272.39
273.90
268.71
272.55
42,660,532
+3.81(+1.42%)
Sep 14, 2020
267.88
270.75
266.59
268.74
39,368,712
+4.60(+1.74%)
Sep 11, 2020
267.93
268.79
260.67
264.14
73,525,592
-1.85(-0.69%)
Sep 10, 2020
274.41
275.61
264.24
265.98
71,271,944
-5.41(-1.99%)
Sep 09, 2020
269.11
273.51
266.63
271.39
66,226,704
+7.74(+2.94%)
Sep 08, 2020
265.91
271.72
263.36
263.65
101,762,304
-13.31(-4.81%)
Sep 04, 2020
279.09
282.18
265.45
276.96
126,922,136
-3.23(-1.15%)
Sep 03, 2020
291.24
291.65
277.77
280.19
112,369,560
-15.50(-5.24%)
Sep 02, 2020
296.18
296.41
289.96
295.69
51,910,640
+2.77(+0.95%)
Sep 01, 2020
290.65
293.04
288.88
292.92
37,134,724
+4.60(+1.60%)
Aug 31, 2020
286.32
289.81
285.79
288.32
37,130,308
+2.62(+0.92%)
Aug 28, 2020
285.45
286.33
284.14
285.70
28,690,842
+1.44(+0.51%)
Aug 27, 2020
286.24
286.99
281.96
284.25
50,581,508
-0.89(-0.31%)
Aug 26, 2020
280.41
285.40
279.16
285.14
43,126,020
+5.96(+2.13%)
Aug 25, 2020
276.18
279.38
275.78
279.19
35,541,308
+1.97(+0.71%)
Aug 24, 2020
278.40
279.32
274.70
277.21
37,242,832
+1.92(+0.70%)
Aug 21, 2020
273.53
275.75
272.94
275.29
35,579,572
+1.89(+0.69%)
Aug 20, 2020
268.87
273.88
268.44
273.39
28,338,754
+3.74(+1.39%)
Aug 19, 2020
271.44
272.51
269.14
269.65
32,678,956
-1.83(-0.67%)
Aug 18, 2020
269.96
271.96
268.49
271.48
24,040,806
+2.59(+0.96%)
Aug 17, 2020
267.51
269.40
265.85
268.89
25,340,568
+3.09(+1.16%)
Aug 14, 2020
266.64
267.02
264.40
265.81
31,535,660
-0.31(-0.12%)
Aug 13, 2020
266.27
268.41
265.17
266.12
32,625,198
+1.05(+0.40%)
Aug 12, 2020
261.13
266.47
261.13
265.06
39,753,916
+6.06(+2.34%)
Aug 11, 2020
262.82
264.13
258.45
259.00
44,087,252
-5.00(-1.89%)
Aug 10, 2020
265.40
265.63
260.44
264.00
35,868,552
-1.13(-0.43%)
Aug 07, 2020
267.64
268.46
262.96
265.13
46,044,296
-3.10(-1.15%)
Aug 06, 2020
264.46
268.56
263.88
268.23
28,681,722
+3.51(+1.32%)
Aug 05, 2020
264.51
265.18
263.66
264.72
22,181,218
+0.65(+0.25%)
Aug 04, 2020
262.47
264.17
261.83
264.07
25,461,180
+0.98(+0.37%)
Aug 03, 2020
261.79
263.84
261.62
263.09
32,796,928
+3.51(+1.35%)
Jul 31, 2020
259.62
259.74
254.76
259.58
55,041,140
+4.55(+1.78%)
Jul 30, 2020
251.76
255.60
250.56
255.03
42,590,968
+1.33(+0.52%)
Jul 29, 2020
252.30
254.57
251.89
253.71
28,150,534
+2.89(+1.15%)
Jul 28, 2020
253.18
253.78
250.52
250.81
31,982,226
-3.23(-1.27%)
Jul 27, 2020
251.35
254.44
250.46
254.05
37,216,040
+4.45(+1.78%)
Jul 24, 2020
248.19
250.93
245.45
249.59
55,346,672
-2.39(-0.95%)
Jul 23, 2020
258.37
259.05
250.56
251.99
52,252,968
-6.04(-2.34%)
Jul 22, 2020
258.29
259.68
256.42
258.02
30,515,476
+0.19(+0.07%)
Jul 21, 2020
262.14
262.14
256.99
257.84
44,400,364
-2.72(-1.04%)
Jul 20, 2020
254.05
261.19
252.75
260.55
41,522,808
+7.19(+2.84%)
Jul 17, 2020
253.65
254.23
251.17
253.36
35,977,768
+0.29(+0.12%)
Jul 16, 2020
251.95
253.72
249.65
253.07
48,680,932
-1.74(-0.68%)
Jul 15, 2020
255.57
256.56
251.48
254.81
55,760,012
+0.52(+0.20%)
Jul 14, 2020
250.09
254.70
246.86
254.29
73,822,360
+1.79(+0.71%)
Jul 13, 2020
260.64
263.49
251.67
252.50
65,509,684
-5.30(-2.06%)
Jul 10, 2020
255.88
258.06
253.21
257.81
33,671,320
+1.75(+0.68%)
Jul 09, 2020
255.78
256.73
251.62
256.06
41,134,172
+2.14(+0.84%)
Jul 08, 2020
251.98
253.95
250.51
253.92
31,074,426
+3.02(+1.20%)
Jul 07, 2020
252.07
254.79
250.32
250.90
37,369,272
-1.46(-0.58%)
Jul 06, 2020
249.50
252.88
249.47
252.36
35,270,020
+6.06(+2.46%)
Jul 02, 2020
247.06
248.33
245.83
246.30
32,720,318
+1.66(+0.68%)
Jul 01, 2020
241.88
245.65
241.31
244.64
35,443,176
+2.91(+1.20%)
Jun 30, 2020
237.10
242.37
236.92
241.73
39,792,144
+4.56(+1.92%)
Jun 29, 2020
234.38
237.18
231.81
237.17
35,146,720
+2.56(+1.09%)
Jun 26, 2020
240.01
240.22
234.08
234.61
54,087,272
-5.67(-2.36%)
Jun 25, 2020
238.22
240.59
235.51
240.29
37,735,668
+2.27(+0.95%)
Jun 24, 2020
242.20
243.50
236.51
238.02
47,029,304
-5.01(-2.06%)
Jun 23, 2020
242.59
245.29
242.03
243.03
33,498,544
+2.05(+0.85%)
Jun 22, 2020
238.08
241.11
237.70
240.98
24,566,186
+2.86(+1.20%)
Jun 19, 2020
240.56
240.81
236.38
238.12
50,691,584
-0.04(-0.02%)
Jun 18, 2020
237.20
238.41
236.42
238.16
31,311,408
+0.64(+0.27%)
Jun 17, 2020
238.28
239.35
236.65
237.52
35,532,684
+0.75(+0.32%)
Jun 16, 2020
237.68
238.27
233.11
236.77
50,072,296
+4.00(+1.72%)
Jun 15, 2020
226.62
233.45
225.67
232.77
46,355,052
+2.80(+1.22%)
Jun 12, 2020
233.10
234.38
225.94
229.97
73,885,032
+1.81(+0.80%)
Jun 11, 2020
236.22
237.49
228.10
228.16
74,618,752
-11.73(-4.89%)
Jun 10, 2020
238.86
241.61
238.39
239.89
59,467,772
+2.68(+1.13%)
Jun 09, 2020
234.63
238.06
234.45
237.21
35,842,320
+1.71(+0.72%)
Jun 08, 2020
233.54
235.63
231.95
235.50
33,739,844
+1.81(+0.78%)
Jun 05, 2020
230.15
234.28
229.73
233.69
48,582,152
+4.54(+1.98%)
Jun 04, 2020
230.40
231.84
227.83
229.14
39,627,932
-1.62(-0.70%)
Jun 03, 2020
230.31
231.52
229.46
230.76
38,082,020
+1.03(+0.45%)
Jun 02, 2020
228.55
229.79
226.20
229.73
34,030,956
+1.53(+0.67%)
Jun 01, 2020
226.58
228.58
226.19
228.20
26,609,412
+0.68(+0.30%)
May 29, 2020
224.66
227.75
223.03
227.52
52,185,396
+3.29(+1.47%)
May 28, 2020
223.31
227.62
223.31
224.23
43,953,612
-0.29(-0.13%)
May 27, 2020
222.79
224.64
218.33
224.52
57,040,776
+1.22(+0.55%)
May 26, 2020
227.59
227.72
223.06
223.30
33,840,608
-0.60(-0.27%)
May 22, 2020
222.74
224.11
221.80
223.91
29,501,106
+0.77(+0.35%)
May 21, 2020
225.69
226.32
222.62
223.14
44,618,288
-2.46(-1.09%)
May 20, 2020
223.73
225.96
223.73
225.59
38,289,332
+4.42(+2.00%)
May 19, 2020
221.96
224.09
221.03
221.18
37,061,440
-1.11(-0.50%)
May 18, 2020
220.61
222.95
219.82
222.29
43,625,840
+4.61(+2.12%)
May 15, 2020
213.29
217.74
212.86
217.68
57,179,156
+1.40(+0.65%)
May 14, 2020
212.66
216.31
210.58
216.28
52,747,260
+2.43(+1.14%)
May 13, 2020
217.07
218.99
211.28
213.85
67,074,716
-1.59(-0.74%)
May 12, 2020
221.78
222.39
215.44
215.44
41,948,892
-5.75(-2.60%)
May 11, 2020
217.90
222.22
217.66
221.19
36,496,744
+1.96(+0.89%)
May 08, 2020
217.95
219.37
216.91
219.23
32,785,456
+2.96(+1.37%)
May 07, 2020
216.20
217.15
214.90
216.26
39,484,596
+2.75(+1.29%)
May 06, 2020
213.88
215.50
212.65
213.52
37,295,904
+1.31(+0.62%)
May 05, 2020
211.96
214.63
211.42
212.21
38,697,232
+2.38(+1.13%)
May 04, 2020
206.31
210.05
205.83
209.83
33,644,948
+2.42(+1.17%)
May 01, 2020
209.17
211.24
206.38
207.41
50,048,276
-6.02(-2.82%)
Apr 30, 2020
214.50
214.53
211.91
213.43
44,331,912
-0.09(-0.04%)
Apr 29, 2020
210.79
214.46
209.75
213.52
49,824,636
+7.31(+3.55%)
Apr 28, 2020
211.83
211.88
205.92
206.20
47,980,596
-3.96(-1.88%)
Apr 27, 2020
210.77
211.21
209.13
210.16
37,346,020
+1.68(+0.80%)
Apr 24, 2020
205.66
208.93
204.25
208.49
35,184,436
+3.24(+1.58%)
Apr 23, 2020
206.50
209.06
204.84
205.25
44,295,144
-0.44(-0.21%)
Apr 22, 2020
203.90
207.03
203.11
205.69
41,163,140
+5.93(+2.97%)
Apr 21, 2020
205.35
205.87
198.53
199.76
74,735,104
-7.66(-3.69%)
Apr 20, 2020
207.93
210.47
207.25
207.42
39,177,784
-2.48(-1.18%)
Apr 17, 2020
210.55
211.09
206.77
209.90
64,477,940
+1.99(+0.96%)
Apr 16, 2020
206.48
209.00
204.44
207.91
65,800,732
+3.72(+1.82%)
Apr 15, 2020
203.26
206.53
201.93
204.19
48,163,732
-2.37(-1.15%)
Apr 14, 2020
201.98
207.18
201.25
206.55
65,502,680
+8.61(+4.35%)
Apr 13, 2020
194.91
198.33
193.77
197.94
43,903,416
+2.11(+1.08%)
Apr 09, 2020
197.20
198.13
194.04
195.83
70,078,912
+0.28(+0.14%)
Apr 08, 2020
193.12
196.13
191.26
195.55
46,986,352
+4.07(+2.12%)
Apr 07, 2020
197.08
197.59
191.09
191.48
71,557,032
-0.08(-0.04%)
Apr 06, 2020
185.61
192.70
184.45
191.56
66,285,760
+12.78(+7.15%)
Apr 03, 2020
180.85
182.39
176.75
178.78
48,707,392
-2.57(-1.42%)
Apr 02, 2020
177.04
185.34
176.44
181.35
57,810,420
+3.61(+2.03%)
Apr 01, 2020
180.18
182.96
176.33
177.74
55,049,604
-6.20(-3.37%)
Mar 31, 2020
186.73
190.36
183.94
183.94
64,182,092
-3.29(-1.76%)
Mar 30, 2020
182.41
187.67
181.67
187.23
50,570,168
+6.57(+3.64%)
Mar 27, 2020
182.25
185.74
180.04
180.66
60,356,424
-6.44(-3.44%)
Mar 26, 2020
179.01
187.89
179.01
187.09
81,787,584
+9.36(+5.27%)
Mar 25, 2020
179.80
184.76
175.47
177.74
90,868,376
-1.33(-0.74%)
Mar 24, 2020
175.40
179.23
173.49
179.06
97,180,040
+12.87(+7.74%)
Mar 23, 2020
166.64
169.85
160.80
166.19
127,567,032
+0.12(+0.07%)
Mar 20, 2020
176.81
177.91
165.49
166.07
122,299,944
-6.77(-3.92%)
Mar 19, 2020
170.93
178.51
166.98
172.84
123,912,336
+1.03(+0.60%)
Mar 18, 2020
166.95
174.36
162.28
171.81
117,097,696
-5.39(-3.04%)
Mar 17, 2020
170.71
179.39
165.18
177.20
124,385,512
+10.71(+6.43%)
Mar 16, 2020
169.43
179.67
164.57
166.49
94,474,936
-20.63(-11.03%)
Mar 13, 2020
182.00
189.21
173.30
187.12
138,641,136
+14.61(+8.47%)
Mar 12, 2020
177.15
185.61
172.14
172.51
141,499,264
-17.41(-9.17%)
Mar 11, 2020
193.94
195.31
187.50
189.93
91,391,872
-6.75(-3.43%)
Mar 10, 2020
195.60
198.76
188.43
196.68
103,195,360
+8.36(+4.44%)
Mar 09, 2020
189.20
195.71
186.90
188.32
119,221,680
-14.06(-6.95%)
Mar 06, 2020
199.12
203.48
197.41
202.38
92,331,872
-3.47(-1.69%)
Mar 05, 2020
206.92
210.49
204.40
205.85
80,615,672
-6.45(-3.04%)
Mar 04, 2020
207.54
212.41
205.64
212.30
74,831,960
+8.50(+4.17%)
Mar 03, 2020
211.22
213.66
201.99
203.80
135,054,928
-6.75(-3.21%)
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
.