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
NVIDIA Corp
(NQ:
NVDA
)
858.17
+27.76 (+3.34%)
Official Closing Price
Updated: 4:15 PM EDT, May 2, 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 (%)
Aug 31, 2020
131.45
135.36
130.00
133.36
50,161,488
+2.26(+1.72%)
Aug 28, 2020
126.38
131.10
126.06
131.10
53,871,212
+5.18(+4.11%)
Aug 27, 2020
127.45
128.13
125.30
125.92
31,825,382
-1.44(-1.13%)
Aug 26, 2020
127.62
128.31
126.41
127.36
32,178,854
+0.23(+0.18%)
Aug 25, 2020
125.94
127.24
125.37
127.13
28,958,712
+0.30(+0.23%)
Aug 24, 2020
128.47
128.75
124.71
126.83
49,172,172
+0.37(+0.29%)
Aug 21, 2020
121.67
127.72
121.60
126.47
100,276,456
+5.37(+4.43%)
Aug 20, 2020
119.40
123.39
118.44
121.10
92,311,184
+0.06(+0.05%)
Aug 19, 2020
122.61
122.79
120.63
121.03
61,988,748
-1.22(-1.00%)
Aug 18, 2020
124.14
124.60
120.51
122.25
50,402,472
-0.76(-0.62%)
Aug 17, 2020
118.17
123.74
117.83
123.01
62,235,144
+7.71(+6.68%)
Aug 14, 2020
114.97
116.71
114.08
115.31
36,749,752
+1.21(+1.06%)
Aug 13, 2020
115.13
116.88
113.23
114.10
37,497,208
+0.03(+0.02%)
Aug 12, 2020
109.59
114.34
109.27
114.07
46,595,580
+5.89(+5.44%)
Aug 11, 2020
110.42
111.05
107.65
108.19
35,525,124
-3.14(-2.82%)
Aug 10, 2020
113.02
113.75
108.25
111.33
42,877,920
-0.34(-0.31%)
Aug 07, 2020
112.80
114.72
110.06
111.67
34,350,424
-1.36(-1.20%)
Aug 06, 2020
113.17
113.25
111.47
113.03
24,482,440
+0.49(+0.43%)
Aug 05, 2020
112.11
113.39
111.34
112.54
25,079,178
+0.59(+0.53%)
Aug 04, 2020
110.18
111.95
108.75
111.95
31,101,522
+2.17(+1.98%)
Aug 03, 2020
107.02
110.67
106.84
109.78
41,406,388
+3.94(+3.73%)
Jul 31, 2020
105.33
107.35
104.03
105.84
38,740,304
+0.01(+0.01%)
Jul 30, 2020
103.45
105.92
102.66
105.83
30,923,296
+1.48(+1.42%)
Jul 29, 2020
103.61
104.86
103.17
104.35
28,505,138
+2.49(+2.45%)
Jul 28, 2020
103.44
103.52
101.80
101.86
27,204,706
-2.05(-1.98%)
Jul 27, 2020
102.03
104.12
101.88
103.91
29,275,568
+2.26(+2.23%)
Jul 24, 2020
98.46
103.35
97.49
101.65
47,466,308
+0.65(+0.64%)
Jul 23, 2020
104.20
105.17
100.02
101.00
41,240,756
-3.08(-2.96%)
Jul 22, 2020
103.38
105.72
102.62
104.09
36,799,276
+1.10(+1.07%)
Jul 21, 2020
104.83
105.30
102.57
102.99
27,822,078
-1.82(-1.73%)
Jul 20, 2020
102.45
105.01
101.27
104.80
28,543,710
+3.08(+3.03%)
Jul 17, 2020
101.96
102.19
100.59
101.72
26,705,540
+0.66(+0.66%)
Jul 16, 2020
99.86
101.77
98.67
101.06
34,578,388
-0.92(-0.90%)
Jul 15, 2020
103.84
104.03
100.27
101.98
40,483,680
-1.49(-1.44%)
Jul 14, 2020
100.46
103.73
97.57
103.47
54,358,536
+3.24(+3.23%)
Jul 13, 2020
105.64
107.61
99.96
100.23
45,776,376
-4.26(-4.08%)
Jul 10, 2020
105.58
106.25
103.49
104.49
49,911,372
-0.30(-0.28%)
Jul 09, 2020
103.50
105.39
102.04
104.79
49,554,464
+2.56(+2.50%)
Jul 08, 2020
99.65
102.23
99.37
102.23
36,616,812
+3.66(+3.72%)
Jul 07, 2020
99.18
100.41
98.22
98.56
35,844,708
+0.48(+0.49%)
Jul 06, 2020
97.14
98.80
96.84
98.08
31,655,592
+2.24(+2.33%)
Jul 02, 2020
96.11
97.09
95.51
95.84
36,510,664
+0.82(+0.86%)
Jul 01, 2020
94.93
95.48
93.86
95.02
32,748,280
+0.32(+0.34%)
Jun 30, 2020
92.87
94.99
92.40
94.70
36,865,468
+2.97(+3.24%)
Jun 29, 2020
91.43
91.78
88.74
91.73
34,295,396
+0.45(+0.49%)
Jun 26, 2020
94.63
94.73
90.99
91.29
59,379,924
-3.34(-3.53%)
Jun 25, 2020
93.29
94.78
91.56
94.63
37,670,628
+2.54(+2.76%)
Jun 24, 2020
94.49
95.29
91.18
92.09
45,027,816
-2.14(-2.27%)
Jun 23, 2020
95.23
96.15
93.80
94.23
37,581,684
-0.77(-0.81%)
Jun 22, 2020
92.73
95.04
92.46
94.99
39,926,336
+2.65(+2.87%)
Jun 19, 2020
92.16
94.18
92.01
92.34
52,567,844
+0.43(+0.47%)
Jun 18, 2020
92.00
92.56
90.88
91.91
25,464,046
-0.18(-0.19%)
Jun 17, 2020
91.17
92.72
90.44
92.09
40,913,212
+1.67(+1.85%)
Jun 16, 2020
91.98
92.40
88.13
90.42
53,690,200
-1.05(-1.15%)
Jun 15, 2020
87.90
91.56
87.18
91.47
40,041,052
+2.41(+2.70%)
Jun 12, 2020
91.36
91.61
86.78
89.07
57,256,188
+1.36(+1.55%)
Jun 11, 2020
91.23
92.34
87.61
87.71
58,429,960
-5.69(-6.09%)
Jun 10, 2020
91.41
94.73
91.27
93.40
63,330,216
+3.20(+3.55%)
Jun 09, 2020
87.75
90.83
87.26
90.20
46,940,796
+2.40(+2.74%)
Jun 08, 2020
88.52
88.64
86.61
87.80
38,855,540
-1.15(-1.29%)
Jun 05, 2020
87.69
89.71
86.83
88.94
48,313,956
+1.53(+1.75%)
Jun 04, 2020
87.03
89.17
86.52
87.41
42,536,168
+0.01(+0.01%)
Jun 03, 2020
87.93
88.37
86.71
87.40
36,606,644
-0.56(-0.63%)
Jun 02, 2020
87.67
88.08
86.29
87.96
39,239,060
+0.19(+0.22%)
Jun 01, 2020
88.04
88.11
86.60
87.77
39,144,472
-0.69(-0.78%)
May 29, 2020
85.26
88.46
84.57
88.46
74,841,824
+3.87(+4.58%)
May 28, 2020
83.84
87.31
83.51
84.59
73,804,064
-0.38(-0.45%)
May 27, 2020
85.96
86.04
79.70
84.97
117,914,120
-1.92(-2.21%)
May 26, 2020
91.26
91.51
86.43
86.89
77,297,360
-3.07(-3.42%)
May 22, 2020
87.96
90.63
86.84
89.96
104,224,856
+3.25(+3.75%)
May 21, 2020
90.21
90.22
86.71
86.71
76,090,376
-2.69(-3.01%)
May 20, 2020
89.61
90.13
88.59
89.40
58,804,772
+1.64(+1.87%)
May 19, 2020
87.61
90.57
87.33
87.76
71,897,400
+0.55(+0.63%)
May 18, 2020
87.31
88.87
86.51
87.21
77,853,408
+2.59(+3.06%)
May 15, 2020
78.63
84.72
78.48
84.62
99,097,320
+4.59(+5.73%)
May 14, 2020
78.16
80.09
76.62
80.04
60,373,488
+2.50(+3.22%)
May 13, 2020
78.91
80.51
75.69
77.54
62,725,064
-0.22(-0.29%)
May 12, 2020
80.96
81.45
77.67
77.76
49,406,928
-2.62(-3.26%)
May 11, 2020
77.81
80.85
77.53
80.39
47,011,756
+2.52(+3.24%)
May 08, 2020
76.68
77.93
76.34
77.86
34,104,424
+1.90(+2.50%)
May 07, 2020
75.59
76.60
75.08
75.96
37,446,680
+1.76(+2.38%)
May 06, 2020
73.98
75.25
73.61
74.20
32,442,526
+1.01(+1.38%)
May 05, 2020
73.62
74.82
72.58
73.19
36,987,844
+0.61(+0.84%)
May 04, 2020
69.99
72.72
69.99
72.58
31,840,502
+2.12(+3.01%)
May 01, 2020
70.85
71.98
69.98
70.46
34,324,360
-2.37(-3.25%)
Apr 30, 2020
73.82
74.37
72.69
72.83
37,688,396
-1.54(-2.07%)
Apr 29, 2020
73.94
74.89
73.19
74.37
37,999,996
+1.77(+2.44%)
Apr 28, 2020
75.50
75.80
72.54
72.60
44,399,228
-1.43(-1.93%)
Apr 27, 2020
73.50
75.62
73.25
74.02
48,060,768
+1.87(+2.59%)
Apr 24, 2020
70.66
72.18
69.92
72.16
35,382,696
+1.39(+1.96%)
Apr 23, 2020
71.72
73.04
70.51
70.77
42,498,380
-0.53(-0.75%)
Apr 22, 2020
69.08
71.73
68.62
71.30
48,566,392
+4.15(+6.17%)
Apr 21, 2020
70.34
70.95
66.55
67.15
73,713,576
-4.37(-6.11%)
Apr 20, 2020
71.57
73.13
71.08
71.52
45,038,840
-1.31(-1.80%)
Apr 17, 2020
74.25
74.47
71.50
72.84
54,092,852
-1.74(-2.33%)
Apr 16, 2020
71.53
74.57
71.40
74.57
74,687,800
+4.60(+6.57%)
Apr 15, 2020
69.07
70.81
68.61
69.98
36,720,720
-0.77(-1.10%)
Apr 14, 2020
68.52
71.09
68.24
70.75
53,196,340
+3.51(+5.23%)
Apr 13, 2020
64.92
67.32
64.04
67.24
39,933,124
+1.72(+2.62%)
Apr 09, 2020
67.77
68.00
64.89
65.52
52,800,932
-1.00(-1.50%)
Apr 08, 2020
65.63
66.76
64.93
66.51
54,337,636
+1.97(+3.06%)
Apr 07, 2020
69.02
69.33
64.11
64.54
78,628,376
-2.33(-3.49%)
Apr 06, 2020
63.60
67.24
63.02
66.88
72,880,304
+6.10(+10.04%)
Apr 03, 2020
63.28
63.69
59.40
60.77
66,543,680
-2.88(-4.53%)
Apr 02, 2020
60.86
63.79
60.38
63.65
67,717,608
+3.09(+5.10%)
Apr 01, 2020
63.70
65.16
60.12
60.56
65,865,436
-5.12(-7.79%)
Mar 31, 2020
66.58
68.62
64.22
65.68
95,251,064
-0.50(-0.75%)
Mar 30, 2020
63.63
66.27
63.19
66.18
60,352,544
+3.20(+5.09%)
Mar 27, 2020
62.29
65.56
61.96
62.97
64,097,100
-1.12(-1.75%)
Mar 26, 2020
63.27
65.34
62.29
64.09
69,923,808
+2.90(+4.73%)
Mar 25, 2020
63.24
65.24
60.71
61.20
79,534,776
-0.89(-1.43%)
Mar 24, 2020
57.06
62.95
56.82
62.09
110,422,472
+9.09(+17.16%)
Mar 23, 2020
51.26
53.94
49.46
52.99
64,539,672
+1.73(+3.37%)
Mar 20, 2020
54.57
57.39
51.11
51.27
80,733,120
-1.80(-3.39%)
Mar 19, 2020
50.32
54.00
48.19
53.06
76,725,640
+2.53(+5.00%)
Mar 18, 2020
49.86
52.31
45.02
50.54
87,478,384
-3.60(-6.65%)
Mar 17, 2020
50.06
55.03
47.59
54.14
83,559,640
+2.05(+3.94%)
Mar 16, 2020
52.92
56.34
48.34
52.08
72,849,544
-7.93(-13.21%)
Mar 13, 2020
57.43
60.05
54.72
60.01
63,696,560
+6.11(+11.34%)
Mar 12, 2020
56.18
58.83
53.77
53.90
81,825,320
-7.51(-12.24%)
Mar 11, 2020
63.65
63.94
60.44
61.41
50,300,128
-3.64(-5.60%)
Mar 10, 2020
63.92
65.05
61.29
65.05
58,164,284
+3.90(+6.37%)
Mar 09, 2020
59.77
64.63
59.35
61.15
61,378,612
-5.13(-7.74%)
Mar 06, 2020
66.30
66.87
64.28
66.29
51,714,100
-1.81(-2.65%)
Mar 05, 2020
68.89
70.56
67.65
68.09
54,046,560
-2.80(-3.94%)
Mar 04, 2020
67.32
70.98
66.58
70.89
59,821,268
+4.64(+7.00%)
Mar 03, 2020
69.43
70.03
65.40
66.25
65,313,388
-2.63(-3.81%)
Mar 02, 2020
68.99
69.17
65.03
68.88
89,236,736
+1.58(+2.35%)
Feb 28, 2020
60.41
67.89
60.25
67.29
113,847,832
+4.35(+6.92%)
Feb 27, 2020
63.51
66.53
62.01
62.94
90,667,512
-3.71(-5.57%)
Feb 26, 2020
65.26
68.59
65.24
66.65
75,068,432
+1.39(+2.14%)
Feb 25, 2020
68.80
69.42
64.24
65.25
105,744,640
-2.80(-4.11%)
Feb 24, 2020
67.28
70.19
66.74
68.05
85,401,672
-5.18(-7.07%)
Feb 21, 2020
75.75
76.00
72.38
73.23
77,233,424
-3.64(-4.74%)
Feb 20, 2020
77.88
78.77
73.80
76.87
81,192,360
-1.49(-1.91%)
Feb 19, 2020
75.08
78.54
75.08
78.37
69,468,320
+4.51(+6.11%)
Feb 18, 2020
71.13
74.03
70.93
73.85
62,274,476
+1.69(+2.34%)
Feb 14, 2020
71.53
73.45
71.22
72.16
104,604,032
+4.73(+7.02%)
Feb 13, 2020
67.29
68.10
67.01
67.43
51,723,364
-0.44(-0.65%)
Feb 12, 2020
67.24
67.93
66.85
67.87
37,309,800
+1.16(+1.74%)
Feb 11, 2020
66.57
67.86
65.95
66.71
63,973,524
+1.23(+1.87%)
Feb 10, 2020
62.88
65.49
62.83
65.48
53,079,492
+2.83(+4.52%)
Feb 07, 2020
62.91
63.13
62.40
62.65
19,050,238
-0.66(-1.04%)
Feb 06, 2020
62.79
63.31
61.97
63.31
21,873,504
+0.87(+1.39%)
Feb 05, 2020
62.75
62.85
61.61
62.44
20,885,744
+0.90(+1.47%)
Feb 04, 2020
61.27
61.73
60.76
61.54
27,220,480
+1.69(+2.83%)
Feb 03, 2020
58.69
60.04
58.63
59.85
25,657,842
+0.97(+1.65%)
Jan 31, 2020
60.75
60.87
58.46
58.87
37,188,084
-2.34(-3.82%)
Jan 30, 2020
60.16
61.34
59.61
61.21
29,131,280
+0.03(+0.05%)
Jan 29, 2020
61.60
61.97
60.74
61.18
25,985,248
-0.57(-0.92%)
Jan 28, 2020
60.47
62.07
59.94
61.75
31,147,714
+1.98(+3.32%)
Jan 27, 2020
59.33
60.32
57.83
59.76
47,168,508
-2.61(-4.18%)
Jan 24, 2020
64.12
64.62
61.83
62.37
37,498,908
-0.59(-0.94%)
Jan 23, 2020
62.68
63.05
61.79
62.97
24,475,906
+0.70(+1.12%)
Jan 22, 2020
62.19
63.15
62.00
62.27
23,993,996
+0.53(+0.85%)
Jan 21, 2020
61.71
62.08
61.40
61.74
21,874,414
-0.33(-0.54%)
Jan 17, 2020
62.18
62.25
61.60
62.07
25,479,162
+0.09(+0.14%)
Jan 16, 2020
61.69
62.05
61.45
61.99
28,501,422
+0.84(+1.37%)
Jan 15, 2020
61.70
61.93
60.89
61.15
26,392,912
-0.43(-0.69%)
Jan 14, 2020
62.32
62.57
61.44
61.58
36,050,908
-1.17(-1.87%)
Jan 13, 2020
61.67
63.00
61.44
62.75
32,110,590
+1.91(+3.14%)
Jan 10, 2020
61.59
61.89
60.70
60.84
31,771,146
+0.32(+0.53%)
Jan 09, 2020
60.72
61.24
59.98
60.52
25,612,230
+0.66(+1.10%)
Jan 08, 2020
59.70
60.27
59.30
59.86
27,820,762
+0.11(+0.19%)
Jan 07, 2020
59.32
60.20
58.86
59.75
31,615,408
+0.72(+1.22%)
Jan 06, 2020
57.85
59.08
57.59
59.03
26,367,152
+0.24(+0.41%)
Jan 03, 2020
58.54
59.22
58.29
58.78
20,658,574
-0.96(-1.60%)
Jan 02, 2020
59.45
59.74
58.95
59.74
23,847,442
+1.15(+1.96%)
Dec 31, 2019
57.50
58.69
57.31
58.59
23,212,232
+0.74(+1.28%)
Dec 30, 2019
58.77
58.82
57.54
57.85
25,907,954
-1.13(-1.92%)
Dec 27, 2019
59.71
59.85
58.72
58.98
25,581,566
-0.58(-0.97%)
Dec 26, 2019
59.45
59.84
59.27
59.56
18,357,350
+0.14(+0.24%)
Dec 24, 2019
59.32
59.59
58.97
59.42
13,940,913
-0.05(-0.08%)
Dec 23, 2019
59.89
60.21
59.36
59.47
35,649,132
-0.14(-0.23%)
Dec 20, 2019
59.30
59.86
59.10
59.61
60,577,012
+0.97(+1.66%)
Dec 19, 2019
57.50
58.77
57.45
58.63
44,712,000
+1.48(+2.59%)
Dec 18, 2019
57.20
57.76
57.11
57.15
34,493,704
+0.30(+0.53%)
Dec 17, 2019
56.25
57.07
56.16
56.85
32,246,732
+0.78(+1.39%)
Dec 16, 2019
56.25
56.79
55.97
56.07
32,224,420
+0.29(+0.52%)
Dec 13, 2019
55.83
57.02
55.24
55.78
45,676,316
-0.02(-0.04%)
Dec 12, 2019
53.83
55.98
53.74
55.80
40,599,532
+1.68(+3.10%)
Dec 11, 2019
53.39
54.18
53.36
54.12
23,473,172
+0.84(+1.57%)
Dec 10, 2019
53.13
53.80
52.61
53.28
25,740,142
+0.45(+0.85%)
Dec 09, 2019
52.60
53.38
52.52
52.83
21,271,672
+0.00(+0.00%)
Dec 06, 2019
52.67
53.16
52.57
52.83
23,333,510
+0.85(+1.64%)
Dec 05, 2019
52.37
52.52
51.67
51.98
18,561,562
-0.17(-0.32%)
Dec 04, 2019
52.55
52.77
51.86
52.15
27,450,466
+0.44(+0.85%)
Dec 03, 2019
50.27
51.75
49.90
51.71
47,545,204
-0.40(-0.76%)
Dec 02, 2019
53.90
54.04
51.95
52.11
37,357,360
-1.87(-3.46%)
Nov 29, 2019
54.04
54.32
53.73
53.97
14,211,579
-0.37(-0.69%)
Nov 27, 2019
54.45
54.80
54.08
54.35
21,728,388
+0.23(+0.43%)
Nov 26, 2019
54.87
54.91
53.93
54.11
38,706,148
-0.93(-1.70%)
Nov 25, 2019
53.76
55.09
53.63
55.04
50,887,100
+2.57(+4.89%)
Nov 22, 2019
52.53
52.99
52.24
52.48
22,514,788
+0.18(+0.34%)
Nov 21, 2019
52.50
53.06
52.08
52.30
28,939,444
-0.25(-0.47%)
Nov 20, 2019
51.53
53.39
51.40
52.55
47,480,564
+0.79(+1.53%)
Nov 19, 2019
52.51
52.75
51.17
51.75
41,649,680
-1.07(-2.02%)
Nov 18, 2019
50.73
53.09
50.70
52.82
57,728,804
+2.01(+3.96%)
Nov 15, 2019
52.18
52.70
49.93
50.81
105,916,440
-1.39(-2.67%)
Nov 14, 2019
51.99
52.22
51.39
52.20
52,081,384
+0.30(+0.58%)
Nov 13, 2019
51.84
52.12
51.23
51.90
30,256,004
-0.26(-0.50%)
Nov 12, 2019
52.19
52.72
51.83
52.16
28,483,418
+0.36(+0.69%)
Nov 11, 2019
51.69
52.03
50.83
51.80
24,459,880
+0.10(+0.19%)
Nov 08, 2019
51.67
52.02
51.30
51.70
19,029,304
-0.14(-0.27%)
Nov 07, 2019
52.53
52.68
51.39
51.84
28,119,510
+0.18(+0.34%)
Nov 06, 2019
51.92
52.17
50.79
51.66
27,005,818
-0.49(-0.94%)
Nov 05, 2019
52.38
52.64
51.68
52.16
30,206,416
-0.22(-0.42%)
Nov 04, 2019
51.22
52.50
50.99
52.38
37,727,588
+1.97(+3.90%)
Nov 01, 2019
49.67
50.73
49.42
50.41
28,496,736
+0.39(+0.78%)
Oct 31, 2019
50.30
50.51
49.22
50.02
21,058,686
-0.49(-0.98%)
Oct 30, 2019
50.76
50.82
49.83
50.51
20,676,600
+0.02(+0.04%)
Oct 29, 2019
51.32
51.38
50.30
50.49
21,188,010
-0.96(-1.87%)
Oct 28, 2019
51.33
51.98
51.04
51.46
33,205,756
+0.56(+1.10%)
Oct 25, 2019
49.79
51.11
49.71
50.90
42,507,396
+1.91(+3.90%)
Oct 24, 2019
48.96
49.32
48.62
48.99
23,993,212
+0.44(+0.91%)
Oct 23, 2019
47.79
48.69
47.53
48.54
28,676,316
-0.13(-0.27%)
Oct 22, 2019
49.34
50.40
48.60
48.67
33,866,916
-0.10(-0.20%)
Oct 21, 2019
48.01
48.91
47.83
48.77
26,798,422
+1.37(+2.90%)
Oct 18, 2019
48.35
48.68
46.66
47.40
30,906,796
-0.95(-1.96%)
Oct 17, 2019
48.77
49.22
47.80
48.35
26,538,178
+0.02(+0.04%)
Oct 16, 2019
48.52
49.57
48.21
48.33
43,459,392
-0.54(-1.10%)
Oct 15, 2019
47.32
49.59
47.18
48.86
67,073,864
+2.45(+5.28%)
Oct 14, 2019
46.19
46.62
45.88
46.41
21,117,492
+0.13(+0.29%)
Oct 11, 2019
46.38
47.11
46.20
46.28
45,298,032
+0.74(+1.62%)
Oct 10, 2019
44.94
46.05
44.89
45.54
32,888,230
+0.58(+1.28%)
Oct 09, 2019
44.87
45.46
44.58
44.97
30,844,618
+0.87(+1.96%)
Oct 08, 2019
44.95
44.95
43.92
44.10
45,104,416
-1.77(-3.85%)
Oct 07, 2019
45.93
46.87
45.84
45.87
49,036,932
+0.59(+1.30%)
Oct 04, 2019
45.14
45.57
44.49
45.28
26,921,778
+0.16(+0.36%)
Oct 03, 2019
43.10
45.18
42.80
45.12
46,475,200
+2.06(+4.78%)
Oct 02, 2019
43.08
43.20
42.33
43.06
29,686,430
-0.24(-0.55%)
Oct 01, 2019
43.55
45.04
43.25
43.30
36,903,504
-0.02(-0.04%)
Sep 30, 2019
42.83
43.42
42.68
43.31
19,402,006
+0.57(+1.34%)
Sep 27, 2019
43.71
44.22
42.13
42.74
36,767,376
-1.39(-3.15%)
Sep 26, 2019
44.25
44.34
43.62
44.13
23,876,936
-0.23(-0.53%)
Sep 25, 2019
42.93
44.55
42.48
44.36
31,438,268
+1.43(+3.33%)
Sep 24, 2019
43.82
44.12
42.58
42.93
32,223,484
-0.57(-1.32%)
Sep 23, 2019
42.97
43.96
42.94
43.51
25,668,640
+0.54(+1.25%)
Sep 20, 2019
44.02
44.25
42.87
42.97
35,892,488
-1.06(-2.40%)
Sep 19, 2019
44.84
45.03
43.92
44.03
25,736,384
-0.76(-1.69%)
Sep 18, 2019
44.99
45.14
43.92
44.78
26,517,296
-0.27(-0.60%)
Sep 17, 2019
44.91
45.10
44.44
45.06
22,950,026
+0.21(+0.48%)
Sep 16, 2019
44.52
45.19
44.42
44.84
23,284,666
-0.43(-0.95%)
Sep 13, 2019
45.19
45.56
44.83
45.27
32,611,160
-0.58(-1.26%)
Sep 12, 2019
46.33
46.88
45.77
45.85
32,875,916
-0.01(-0.03%)
Sep 11, 2019
45.73
46.35
45.44
45.87
36,220,476
+0.29(+0.63%)
Sep 10, 2019
44.59
45.85
44.49
45.58
35,431,660
+0.67(+1.48%)
Sep 09, 2019
44.76
45.78
44.75
44.91
41,922,932
+0.46(+1.04%)
Sep 06, 2019
44.49
45.06
44.07
44.45
37,874,548
-0.27(-0.61%)
Sep 05, 2019
43.02
44.79
43.00
44.73
69,928,592
+2.73(+6.51%)
Sep 04, 2019
41.46
42.07
41.46
41.99
22,896,364
+1.14(+2.80%)
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
.