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
)
943.59
-2.71 (-0.29%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2021
151.45
153.35
149.68
149.80
20,230,272
-3.15(-2.06%)
Apr 29, 2021
153.70
154.06
150.42
152.95
17,346,482
+0.48(+0.31%)
Apr 28, 2021
153.34
155.02
151.86
152.47
20,971,680
-1.05(-0.68%)
Apr 27, 2021
155.48
156.40
153.25
153.52
16,483,482
-0.96(-0.62%)
Apr 26, 2021
151.55
154.49
150.96
154.48
19,810,778
+2.12(+1.39%)
Apr 23, 2021
149.05
153.05
148.71
152.35
22,821,728
+4.14(+2.79%)
Apr 22, 2021
153.45
154.08
147.55
148.21
27,806,656
-5.09(-3.32%)
Apr 21, 2021
150.89
153.32
150.73
153.31
21,698,558
+1.89(+1.25%)
Apr 20, 2021
152.93
154.67
149.34
151.42
33,455,400
-1.90(-1.24%)
Apr 19, 2021
155.06
157.77
152.03
153.32
40,502,248
-5.50(-3.46%)
Apr 16, 2021
160.22
161.34
158.34
158.81
33,585,932
-2.24(-1.39%)
Apr 15, 2021
156.32
161.83
156.01
161.06
59,924,876
+8.59(+5.63%)
Apr 14, 2021
155.94
156.90
151.98
152.47
38,602,764
-4.02(-2.57%)
Apr 13, 2021
152.02
156.69
150.96
156.49
67,699,528
+4.70(+3.09%)
Apr 12, 2021
142.62
153.22
141.12
151.79
86,996,144
+8.07(+5.62%)
Apr 09, 2021
141.86
143.80
141.47
143.72
19,554,954
+0.83(+0.58%)
Apr 08, 2021
142.25
144.43
142.21
142.89
24,461,248
+1.73(+1.23%)
Apr 07, 2021
138.54
142.16
136.85
141.16
25,156,492
+2.81(+2.03%)
Apr 06, 2021
139.72
140.27
137.47
138.34
19,188,200
-1.26(-0.90%)
Apr 05, 2021
138.40
139.87
137.06
139.60
25,585,706
+1.75(+1.27%)
Apr 01, 2021
135.46
138.43
134.85
137.85
30,887,466
+4.63(+3.47%)
Mar 31, 2021
129.90
134.44
129.57
133.22
31,520,994
+4.76(+3.70%)
Mar 30, 2021
128.17
129.50
126.80
128.47
20,047,788
-0.76(-0.59%)
Mar 29, 2021
127.95
130.37
126.75
129.23
27,400,174
+1.09(+0.85%)
Mar 26, 2021
125.30
128.31
123.49
128.14
36,467,956
+3.03(+2.43%)
Mar 25, 2021
124.75
126.90
122.48
125.11
29,541,928
-1.08(-0.85%)
Mar 24, 2021
131.26
131.33
126.12
126.18
24,606,904
-4.27(-3.27%)
Mar 23, 2021
132.28
133.19
129.96
130.45
22,234,030
-1.15(-0.88%)
Mar 22, 2021
128.88
133.68
128.82
131.60
29,825,034
+3.40(+2.65%)
Mar 19, 2021
127.25
128.96
125.88
128.21
29,978,894
+1.23(+0.97%)
Mar 18, 2021
131.11
131.58
126.92
126.98
29,467,022
-6.17(-4.64%)
Mar 17, 2021
130.14
134.27
129.64
133.15
24,410,056
+0.50(+0.38%)
Mar 16, 2021
133.30
134.86
130.91
132.65
27,243,866
+1.00(+0.76%)
Mar 15, 2021
128.40
131.81
127.42
131.66
22,266,526
+3.35(+2.61%)
Mar 12, 2021
126.24
128.64
125.65
128.31
24,443,694
-1.37(-1.06%)
Mar 11, 2021
129.25
130.21
127.10
129.68
30,003,120
+5.24(+4.21%)
Mar 10, 2021
127.75
129.55
124.33
124.44
38,473,940
-0.52(-0.42%)
Mar 09, 2021
121.07
125.92
120.36
124.96
52,182,616
+9.29(+8.03%)
Mar 08, 2021
124.21
124.43
115.40
115.67
54,313,184
-8.66(-6.97%)
Mar 05, 2021
125.21
125.21
116.52
124.33
54,408,496
+0.91(+0.74%)
Mar 04, 2021
127.71
129.45
120.56
123.42
57,303,212
-4.34(-3.39%)
Mar 03, 2021
133.95
134.21
127.69
127.75
37,710,776
-6.00(-4.49%)
Mar 02, 2021
138.68
138.88
133.65
133.75
26,404,642
-4.34(-3.15%)
Mar 01, 2021
138.43
138.93
135.22
138.10
35,290,916
+1.27(+0.93%)
Feb 26, 2021
137.21
138.23
133.30
136.83
50,208,056
+4.06(+3.06%)
Feb 25, 2021
140.13
143.42
131.86
132.77
81,905,272
-11.89(-8.22%)
Feb 24, 2021
140.90
144.73
137.24
144.66
44,088,656
+3.56(+2.52%)
Feb 23, 2021
140.43
142.06
133.59
141.09
39,186,092
-2.13(-1.49%)
Feb 22, 2021
147.35
150.99
142.92
143.23
32,536,586
-5.69(-3.82%)
Feb 19, 2021
149.90
151.42
148.13
148.92
27,234,920
+0.97(+0.66%)
Feb 18, 2021
146.95
148.39
145.41
147.95
23,441,398
-0.77(-0.52%)
Feb 17, 2021
151.36
151.89
147.46
148.72
27,554,890
-4.23(-2.77%)
Feb 16, 2021
150.23
153.37
149.16
152.95
32,229,552
+3.68(+2.47%)
Feb 12, 2021
150.16
152.56
147.41
149.27
37,561,824
-2.89(-1.90%)
Feb 11, 2021
149.46
152.37
148.91
152.16
45,085,316
+4.85(+3.29%)
Feb 10, 2021
144.30
148.71
143.09
147.30
48,507,944
+5.00(+3.51%)
Feb 09, 2021
143.08
145.50
141.90
142.31
28,788,774
-1.75(-1.22%)
Feb 08, 2021
136.96
144.41
136.96
144.06
43,474,776
+8.46(+6.24%)
Feb 05, 2021
136.94
137.06
135.15
135.60
16,954,120
-0.73(-0.54%)
Feb 04, 2021
135.00
136.42
133.07
136.33
20,150,520
+1.34(+0.99%)
Feb 03, 2021
136.05
139.00
134.85
134.99
24,563,748
-0.26(-0.19%)
Feb 02, 2021
133.68
135.41
132.55
135.26
22,040,696
+3.19(+2.42%)
Feb 01, 2021
130.23
132.40
128.73
132.07
21,704,070
+2.47(+1.90%)
Jan 29, 2021
130.45
133.04
128.82
129.60
27,217,680
-0.61(-0.47%)
Jan 28, 2021
129.66
133.09
129.31
130.21
22,796,638
+1.33(+1.03%)
Jan 27, 2021
132.00
132.02
127.64
128.88
37,069,212
-5.16(-3.85%)
Jan 26, 2021
135.49
136.13
133.57
134.04
16,364,169
-2.17(-1.60%)
Jan 25, 2021
137.50
137.97
132.06
136.22
25,153,208
-0.59(-0.43%)
Jan 22, 2021
137.09
138.10
135.96
136.81
24,738,388
-1.55(-1.12%)
Jan 21, 2021
133.88
139.67
132.23
138.36
33,796,176
+5.01(+3.75%)
Jan 20, 2021
130.82
134.00
130.27
133.35
25,803,316
+3.40(+2.61%)
Jan 19, 2021
129.86
130.64
128.15
129.95
22,495,680
+1.65(+1.29%)
Jan 15, 2021
131.98
132.95
128.19
128.30
27,841,912
-3.40(-2.58%)
Jan 14, 2021
135.44
135.69
131.50
131.70
28,291,698
-3.31(-2.45%)
Jan 13, 2021
134.59
135.94
133.54
135.01
21,013,886
+0.47(+0.35%)
Jan 12, 2021
137.21
137.23
133.14
134.54
29,177,682
-1.36(-1.00%)
Jan 11, 2021
133.88
139.29
133.32
135.90
51,953,652
+3.44(+2.60%)
Jan 08, 2021
133.32
133.90
130.12
132.46
29,320,106
-0.67(-0.50%)
Jan 07, 2021
129.38
133.47
128.57
133.13
46,175,848
+7.28(+5.78%)
Jan 06, 2021
131.92
132.15
125.57
125.86
58,042,996
-7.89(-5.90%)
Jan 05, 2021
130.70
134.13
130.57
133.74
32,230,820
+2.91(+2.22%)
Jan 04, 2021
130.74
136.21
129.33
130.83
56,131,096
+0.58(+0.45%)
Dec 31, 2020
130.25
130.25
130.25
22,553,032
-0.91(-0.69%)
Dec 30, 2020
129.60
131.83
128.67
131.16
22,553,032
+2.02(+1.57%)
Dec 29, 2020
128.95
130.43
128.13
129.13
17,045,582
+0.43(+0.33%)
Dec 28, 2020
130.32
130.32
127.34
128.70
21,290,770
-0.94(-0.72%)
Dec 24, 2020
130.07
131.02
129.09
129.64
9,810,521
-0.16(-0.12%)
Dec 23, 2020
132.26
132.44
129.75
129.79
17,913,910
-2.68(-2.03%)
Dec 22, 2020
132.89
133.07
130.24
132.48
18,601,730
-0.54(-0.40%)
Dec 21, 2020
130.45
133.39
129.38
133.02
30,266,686
+0.60(+0.45%)
Dec 18, 2020
133.48
133.74
130.41
132.41
34,285,104
-0.69(-0.52%)
Dec 17, 2020
133.36
133.49
131.48
133.11
23,150,448
+0.98(+0.75%)
Dec 16, 2020
133.92
134.06
131.82
132.12
22,323,576
-1.18(-0.88%)
Dec 15, 2020
134.09
134.33
131.56
133.30
19,348,242
+0.52(+0.39%)
Dec 14, 2020
130.58
133.58
130.47
132.78
27,004,126
+2.95(+2.27%)
Dec 11, 2020
129.38
129.90
127.94
129.83
20,974,548
+0.41(+0.32%)
Dec 10, 2020
128.40
130.39
128.20
129.43
20,801,158
+0.41(+0.32%)
Dec 09, 2020
132.70
133.83
128.39
129.01
40,146,836
-4.18(-3.14%)
Dec 08, 2020
135.54
135.68
132.51
133.19
27,223,352
-2.56(-1.89%)
Dec 07, 2020
135.70
137.00
134.69
135.75
22,347,082
+0.48(+0.36%)
Dec 04, 2020
134.18
135.29
133.58
135.27
20,270,532
+1.62(+1.21%)
Dec 03, 2020
135.56
136.29
132.98
133.65
19,952,850
-1.44(-1.07%)
Dec 02, 2020
133.16
136.38
132.00
135.09
28,353,360
+1.54(+1.15%)
Dec 01, 2020
134.57
134.94
131.94
133.55
29,773,624
-0.12(-0.09%)
Nov 30, 2020
132.31
133.78
129.39
133.67
28,665,316
+1.40(+1.06%)
Nov 27, 2020
133.40
133.73
131.36
132.27
16,770,639
+0.26(+0.20%)
Nov 25, 2020
129.99
132.35
129.86
132.00
26,059,098
+2.76(+2.14%)
Nov 24, 2020
131.09
131.28
128.52
129.24
34,646,944
-1.82(-1.39%)
Nov 23, 2020
131.37
133.48
129.82
131.06
36,132,324
+0.52(+0.40%)
Nov 20, 2020
134.19
134.59
130.31
130.54
34,197,376
-3.52(-2.62%)
Nov 19, 2020
131.78
134.53
130.66
134.05
56,555,532
+0.11(+0.09%)
Nov 18, 2020
134.30
135.71
131.51
133.94
49,673,488
+0.06(+0.05%)
Nov 17, 2020
135.17
135.61
132.69
133.88
31,168,708
-0.93(-0.69%)
Nov 16, 2020
131.38
136.14
131.22
134.80
41,376,240
+2.18(+1.64%)
Nov 13, 2020
135.92
136.33
130.25
132.63
34,766,052
-1.59(-1.19%)
Nov 12, 2020
134.44
137.30
132.81
134.22
36,676,608
+0.39(+0.29%)
Nov 11, 2020
130.20
134.00
129.15
133.83
40,502,844
+6.46(+5.07%)
Nov 10, 2020
135.71
135.71
125.95
127.37
64,382,916
-8.59(-6.31%)
Nov 09, 2020
145.15
146.53
135.75
135.95
58,301,604
-9.29(-6.40%)
Nov 06, 2020
140.73
145.51
138.59
145.24
38,434,352
+4.01(+2.84%)
Nov 05, 2020
141.26
143.02
139.55
141.23
31,854,468
+3.65(+2.65%)
Nov 04, 2020
133.55
137.92
133.02
137.59
41,057,736
+7.73(+5.95%)
Nov 03, 2020
126.76
130.71
125.70
129.86
27,275,676
+4.38(+3.49%)
Nov 02, 2020
126.25
128.03
123.63
125.48
29,999,420
+0.47(+0.37%)
Oct 30, 2020
128.17
129.03
122.68
125.02
41,847,992
-4.89(-3.76%)
Oct 29, 2020
128.05
131.59
127.17
129.90
32,069,938
+3.96(+3.14%)
Oct 28, 2020
131.64
132.26
125.76
125.94
37,709,888
-7.68(-5.75%)
Oct 27, 2020
132.72
134.07
131.57
133.62
25,090,300
+2.55(+1.94%)
Oct 26, 2020
133.92
136.57
130.05
131.07
33,760,144
-4.48(-3.30%)
Oct 23, 2020
134.15
135.58
132.57
135.55
23,409,034
+2.29(+1.72%)
Oct 22, 2020
134.88
135.76
131.97
133.26
29,102,524
-1.63(-1.21%)
Oct 21, 2020
135.90
137.56
134.43
134.90
21,970,222
-1.21(-0.89%)
Oct 20, 2020
135.48
137.64
134.72
136.10
22,957,648
+1.47(+1.09%)
Oct 19, 2020
138.67
139.47
133.72
134.63
29,865,834
-3.13(-2.27%)
Oct 16, 2020
140.00
140.85
137.57
137.76
24,326,610
-1.58(-1.13%)
Oct 15, 2020
137.75
139.69
137.32
139.34
26,747,858
-1.25(-0.89%)
Oct 14, 2020
142.53
143.06
139.24
140.59
27,712,292
-1.53(-1.07%)
Oct 13, 2020
142.59
143.11
139.82
142.11
34,527,028
+0.22(+0.16%)
Oct 12, 2020
139.53
143.10
138.76
141.89
43,542,108
+4.62(+3.37%)
Oct 09, 2020
137.31
137.88
136.25
137.27
34,778,884
-0.76(-0.55%)
Oct 08, 2020
140.38
140.48
137.22
138.03
37,930,308
-1.25(-0.90%)
Oct 07, 2020
139.63
140.83
138.28
139.28
41,873,688
+2.27(+1.66%)
Oct 06, 2020
137.94
141.05
136.30
137.01
78,575,664
+0.94(+0.69%)
Oct 05, 2020
132.02
136.09
131.88
136.07
48,033,224
+5.79(+4.44%)
Oct 02, 2020
131.91
134.84
130.17
130.28
55,392,676
-5.51(-4.06%)
Oct 01, 2020
137.22
137.27
134.26
135.79
52,607,280
+0.84(+0.62%)
Sep 30, 2020
131.23
135.87
131.16
134.96
69,055,968
+3.04(+2.30%)
Sep 29, 2020
129.04
134.08
129.00
131.91
62,365,548
+1.90(+1.46%)
Sep 28, 2020
130.06
130.18
127.17
130.01
57,471,188
+1.61(+1.25%)
Sep 25, 2020
124.15
128.50
122.14
128.40
58,954,304
+5.24(+4.26%)
Sep 24, 2020
120.41
125.37
119.83
123.16
73,240,552
+2.24(+1.85%)
Sep 23, 2020
125.43
126.94
120.48
120.92
64,769,200
-5.13(-4.07%)
Sep 22, 2020
125.42
126.15
121.24
126.05
64,731,320
+1.20(+0.96%)
Sep 21, 2020
118.94
124.90
118.74
124.85
72,234,040
+3.27(+2.69%)
Sep 18, 2020
125.61
126.00
119.58
121.58
70,027,384
-2.73(-2.20%)
Sep 17, 2020
121.01
125.57
120.04
124.31
79,400,000
-0.51(-0.41%)
Sep 16, 2020
129.24
130.59
124.81
124.82
55,853,948
-4.75(-3.67%)
Sep 15, 2020
132.46
132.64
127.94
129.57
72,830,248
+1.19(+0.92%)
Sep 14, 2020
130.47
132.81
125.98
128.39
120,399,408
+7.06(+5.82%)
Sep 11, 2020
124.53
126.20
118.65
121.33
63,857,804
-1.47(-1.20%)
Sep 10, 2020
129.56
130.31
121.36
122.80
69,969,776
-4.02(-3.17%)
Sep 09, 2020
123.68
127.76
122.00
126.82
73,730,800
+8.00(+6.73%)
Sep 08, 2020
117.04
125.17
116.74
118.82
79,706,480
-7.08(-5.62%)
Sep 04, 2020
127.51
131.41
116.74
125.90
146,748,096
-3.92(-3.02%)
Sep 03, 2020
137.93
138.49
128.45
129.82
94,451,712
-13.27(-9.28%)
Sep 02, 2020
146.66
146.89
138.64
143.09
87,575,960
+5.24(+3.80%)
Sep 01, 2020
134.45
139.57
134.02
137.85
51,300,496
+4.49(+3.37%)
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%)
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
.