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 (%)
Jun 30, 2022
153.44
155.50
148.46
151.43
68,657,176
-3.83(-2.46%)
Jun 29, 2022
157.97
158.03
151.54
155.25
48,273,924
-4.40(-2.75%)
Jun 28, 2022
168.82
171.84
159.28
159.65
46,214,828
-8.86(-5.26%)
Jun 27, 2022
172.93
173.11
166.08
168.51
42,828,988
-2.57(-1.50%)
Jun 24, 2022
164.82
171.22
162.92
171.08
47,266,180
+9.00(+5.55%)
Jun 23, 2022
165.00
165.67
158.36
162.07
46,392,388
-1.35(-0.83%)
Jun 22, 2022
162.09
166.44
161.63
163.42
43,791,244
-2.06(-1.24%)
Jun 21, 2022
164.56
169.90
163.89
165.48
48,355,604
+6.85(+4.32%)
Jun 17, 2022
156.31
159.78
153.12
158.63
63,101,596
+2.79(+1.79%)
Jun 16, 2022
158.43
159.25
153.84
155.84
57,010,136
-9.25(-5.60%)
Jun 15, 2022
160.78
168.50
159.09
165.09
56,415,724
+6.90(+4.36%)
Jun 14, 2022
157.14
160.49
153.95
158.19
46,974,540
+1.89(+1.21%)
Jun 13, 2022
159.83
162.94
155.89
156.30
60,431,656
-13.25(-7.82%)
Jun 10, 2022
175.81
176.78
168.51
169.56
46,615,156
-10.73(-5.95%)
Jun 09, 2022
184.61
189.13
180.22
180.29
39,579,188
-5.99(-3.22%)
Jun 08, 2022
187.79
191.59
185.15
186.28
36,336,804
-2.74(-1.45%)
Jun 07, 2022
184.48
189.75
181.65
189.02
38,915,224
+1.40(+0.75%)
Jun 06, 2022
191.14
193.12
185.40
187.62
42,264,448
+0.66(+0.35%)
Jun 03, 2022
190.57
193.07
184.98
186.96
60,105,444
-8.71(-4.45%)
Jun 02, 2022
182.68
195.94
181.75
195.67
64,998,028
+12.70(+6.94%)
Jun 01, 2022
187.00
190.29
180.99
182.96
54,596,220
-3.52(-1.89%)
May 31, 2022
189.56
191.75
183.26
186.48
66,451,044
-1.39(-0.74%)
May 27, 2022
181.63
188.57
180.77
187.87
73,933,216
+9.59(+5.38%)
May 26, 2022
160.15
180.69
160.01
178.28
99,723,968
+8.75(+5.16%)
May 25, 2022
159.99
170.89
159.79
169.53
77,932,888
+8.20(+5.08%)
May 24, 2022
164.89
165.76
157.60
161.33
58,854,676
-7.43(-4.40%)
May 23, 2022
162.53
168.93
161.58
168.76
64,040,776
+2.04(+1.22%)
May 20, 2022
173.10
173.88
157.35
166.72
73,678,400
-4.29(-2.51%)
May 19, 2022
169.15
176.64
167.12
171.02
62,172,296
+1.86(+1.10%)
May 18, 2022
176.82
180.95
168.42
169.16
54,509,528
-12.37(-6.82%)
May 17, 2022
180.51
183.47
176.11
181.54
58,644,768
+9.12(+5.29%)
May 16, 2022
174.87
177.65
170.84
172.42
52,181,752
-4.41(-2.50%)
May 13, 2022
167.66
179.05
165.71
176.83
67,130,144
+15.29(+9.47%)
May 12, 2022
161.98
167.66
155.47
161.54
70,877,736
-4.54(-2.74%)
May 11, 2022
173.25
177.30
165.47
166.09
67,077,148
-9.64(-5.48%)
May 10, 2022
176.66
181.75
170.03
175.72
76,226,680
+6.44(+3.80%)
May 09, 2022
180.11
182.31
168.05
169.28
64,568,760
-17.23(-9.24%)
May 06, 2022
187.12
194.87
179.67
186.51
63,411,364
-1.69(-0.90%)
May 05, 2022
198.41
198.99
184.76
188.20
62,683,488
-14.88(-7.33%)
May 04, 2022
198.97
203.74
187.27
203.08
64,933,260
+7.31(+3.73%)
May 03, 2022
193.75
198.00
191.08
195.77
47,607,264
+0.69(+0.35%)
May 02, 2022
185.16
195.49
183.67
195.08
57,259,304
+9.85(+5.32%)
Apr 29, 2022
193.77
201.03
184.93
185.23
50,156,488
-12.33(-6.24%)
Apr 28, 2022
189.43
200.11
184.66
197.56
57,049,876
+13.65(+7.42%)
Apr 27, 2022
185.74
191.42
182.66
183.91
49,975,980
-3.72(-1.99%)
Apr 26, 2022
196.93
197.62
186.46
187.64
65,351,548
-11.13(-5.60%)
Apr 25, 2022
191.77
199.19
190.71
198.76
64,212,312
+3.87(+1.98%)
Apr 22, 2022
202.77
204.60
194.75
194.90
62,612,928
-6.67(-3.31%)
Apr 21, 2022
216.81
223.63
199.74
201.57
65,675,340
-12.97(-6.05%)
Apr 20, 2022
224.88
226.41
211.73
214.54
46,921,336
-7.15(-3.23%)
Apr 19, 2022
216.92
223.44
212.87
221.69
51,322,708
+4.14(+1.91%)
Apr 18, 2022
211.73
220.60
210.52
217.55
52,567,460
+5.24(+2.47%)
Apr 14, 2022
224.76
227.48
211.40
212.31
56,983,444
-9.44(-4.26%)
Apr 13, 2022
217.00
224.71
214.27
221.74
51,738,108
+6.98(+3.25%)
Apr 12, 2022
225.08
226.96
212.55
214.76
66,256,016
-4.12(-1.88%)
Apr 11, 2022
221.85
222.91
216.32
218.89
57,527,212
-12.00(-5.20%)
Apr 08, 2022
238.86
238.92
230.32
230.89
52,563,024
-10.88(-4.50%)
Apr 07, 2022
244.09
246.90
234.48
241.77
55,830,608
-1.99(-0.82%)
Apr 06, 2022
249.02
252.67
239.72
243.76
70,420,208
-15.22(-5.88%)
Apr 05, 2022
272.19
272.84
257.87
258.98
43,700,364
-14.27(-5.22%)
Apr 04, 2022
266.94
275.23
265.79
273.25
39,808,396
+6.47(+2.43%)
Apr 01, 2022
273.40
274.61
262.33
266.78
51,790,340
-5.73(-2.10%)
Mar 31, 2022
277.46
282.12
272.35
272.51
52,397,480
-4.03(-1.46%)
Mar 30, 2022
282.68
284.59
274.68
276.54
46,377,788
-9.65(-3.37%)
Mar 29, 2022
286.58
289.09
279.44
286.19
48,925,084
+4.36(+1.55%)
Mar 28, 2022
277.19
282.14
271.71
281.83
42,574,952
+5.01(+1.81%)
Mar 25, 2022
278.50
283.21
272.36
276.81
57,976,540
-4.32(-1.54%)
Mar 24, 2022
261.32
282.83
258.74
281.14
87,796,408
+25.13(+9.81%)
Mar 23, 2022
260.92
265.77
255.42
256.01
50,237,048
-8.89(-3.36%)
Mar 22, 2022
266.93
272.03
260.38
264.90
54,760,424
-2.10(-0.79%)
Mar 21, 2022
264.73
271.17
259.34
267.00
59,216,064
+2.81(+1.06%)
Mar 18, 2022
247.67
265.35
245.92
264.19
73,528,488
+16.85(+6.81%)
Mar 17, 2022
240.89
248.10
238.75
247.34
47,209,360
+2.70(+1.10%)
Mar 16, 2022
234.70
245.65
231.42
244.65
67,224,680
+15.21(+6.63%)
Mar 15, 2022
214.90
230.08
212.95
229.43
49,258,264
+16.41(+7.70%)
Mar 14, 2022
218.41
222.33
211.32
213.03
38,533,700
-7.69(-3.48%)
Mar 11, 2022
229.92
231.15
220.18
220.72
36,768,532
-5.57(-2.46%)
Mar 10, 2022
225.02
227.59
218.54
226.29
42,810,312
-3.56(-1.55%)
Mar 09, 2022
223.58
231.90
222.18
229.84
49,255,060
+14.98(+6.97%)
Mar 08, 2022
212.82
223.44
206.23
214.86
55,729,828
+1.62(+0.76%)
Mar 07, 2022
227.88
230.03
213.03
213.25
45,014,512
-15.82(-6.91%)
Mar 04, 2022
233.54
236.50
224.53
229.06
43,256,984
-7.77(-3.28%)
Mar 03, 2022
242.31
242.95
234.39
236.84
36,391,840
-5.05(-2.09%)
Mar 02, 2022
237.25
243.78
233.85
241.89
38,973,440
+7.46(+3.18%)
Mar 01, 2022
242.56
243.41
230.99
234.43
41,213,304
-9.07(-3.72%)
Feb 28, 2022
239.57
246.29
236.95
243.50
47,710,004
+2.28(+0.94%)
Feb 25, 2022
236.86
241.82
234.67
241.22
52,964,068
+4.08(+1.72%)
Feb 24, 2022
209.84
237.65
208.69
237.13
73,557,184
+13.59(+6.08%)
Feb 23, 2022
237.67
241.20
222.69
223.54
56,567,780
-10.01(-4.29%)
Feb 22, 2022
230.01
240.29
229.66
233.56
63,345,192
-2.52(-1.07%)
Feb 18, 2022
236.07
0
-8.64(-3.53%)
Feb 17, 2022
255.93
257.47
241.30
244.71
81,048,632
-20.01(-7.56%)
Feb 16, 2022
262.21
265.43
255.15
264.72
72,550,880
+0.16(+0.06%)
Feb 15, 2022
249.13
265.06
247.48
264.56
70,112,560
+21.70(+8.94%)
Feb 14, 2022
238.99
248.39
237.20
242.86
44,017,072
+3.72(+1.56%)
Feb 11, 2022
258.78
261.14
237.38
239.14
60,643,708
-18.72(-7.26%)
Feb 10, 2022
259.57
268.86
255.63
257.86
51,287,980
-8.80(-3.30%)
Feb 09, 2022
255.85
266.86
253.16
266.66
52,426,436
+15.95(+6.36%)
Feb 08, 2022
243.24
251.77
239.45
250.71
40,966,604
+3.79(+1.54%)
Feb 07, 2022
243.37
251.45
241.67
246.92
37,622,304
+4.08(+1.68%)
Feb 04, 2022
239.37
245.99
235.97
242.84
35,534,852
+3.70(+1.55%)
Feb 03, 2022
244.22
237.45
239.13
41,003,144
-12.94(-5.13%)
Feb 02, 2022
257.56
257.79
245.17
252.07
54,202,580
+6.05(+2.46%)
Feb 01, 2022
250.67
251.08
238.55
246.02
51,800,220
+17.95(+7.87%)
Jan 28, 2022
219.80
228.25
212.67
228.07
54,467,984
+8.95(+4.08%)
Jan 27, 2022
235.34
239.60
216.43
219.12
57,347,780
-8.27(-3.64%)
Jan 26, 2022
232.06
240.22
222.68
227.39
75,556,552
+4.47(+2.01%)
Jan 25, 2022
225.13
229.10
219.68
222.91
66,198,436
-10.46(-4.48%)
Jan 24, 2022
222.97
233.46
208.57
233.38
91,841,640
-0.02(-0.01%)
Jan 21, 2022
234.73
247.87
232.29
233.40
72,003,016
-7.75(-3.21%)
Jan 20, 2022
252.67
255.42
240.59
241.15
43,374,436
-9.16(-3.66%)
Jan 19, 2022
260.41
265.05
250.16
250.31
48,745,424
-8.35(-3.23%)
Jan 18, 2022
262.22
265.99
257.38
258.65
42,492,508
-3.47(-1.32%)
Jan 14, 2022
262.12
0
-3.25(-1.22%)
Jan 13, 2022
283.38
283.69
264.59
265.36
54,429,640
-14.22(-5.09%)
Jan 12, 2022
280.26
285.53
275.68
279.58
38,330,736
+1.82(+0.65%)
Jan 11, 2022
272.83
280.24
268.00
277.76
40,395,492
+4.16(+1.52%)
Jan 10, 2022
265.42
274.29
256.06
273.60
59,444,712
+1.53(+0.56%)
Jan 07, 2022
281.00
283.81
270.18
272.07
41,054,096
-9.30(-3.30%)
Jan 06, 2022
276.00
283.57
270.25
281.37
45,427,880
+5.73(+2.08%)
Jan 05, 2022
289.07
293.73
274.93
275.64
49,719,728
-16.84(-5.76%)
Jan 04, 2022
302.33
304.24
283.08
292.47
52,703,996
-8.30(-2.76%)
Jan 03, 2022
297.71
306.66
297.45
300.77
39,211,508
+7.09(+2.41%)
Dec 31, 2021
296.31
301.73
292.88
293.68
26,691,906
-1.75(-0.59%)
Dec 30, 2021
297.83
304.09
294.97
295.43
30,817,742
-4.14(-1.38%)
Dec 29, 2021
302.29
305.04
293.23
299.57
34,286,920
-3.21(-1.06%)
Dec 28, 2021
312.66
312.84
299.68
302.78
42,025,212
-6.22(-2.01%)
Dec 27, 2021
296.17
310.41
295.97
309.00
40,358,540
+13.03(+4.40%)
Dec 23, 2021
297.12
300.15
293.57
295.97
34,352,468
+2.40(+0.82%)
Dec 22, 2021
288.49
295.12
284.07
293.57
40,108,016
+3.14(+1.08%)
Dec 21, 2021
283.33
290.77
273.61
290.44
52,390,016
+13.65(+4.93%)
Dec 20, 2021
272.65
281.03
269.60
276.79
46,384,752
-0.82(-0.30%)
Dec 17, 2021
279.44
288.80
277.19
277.61
71,766,864
-5.85(-2.06%)
Dec 16, 2021
311.07
311.15
280.52
283.46
70,669,936
-20.69(-6.80%)
Dec 15, 2021
283.59
304.56
277.97
304.15
69,713,808
+21.19(+7.49%)
Dec 14, 2021
276.59
286.36
272.10
282.96
66,732,916
+1.76(+0.63%)
Dec 13, 2021
302.05
302.50
280.75
281.20
59,663,972
-20.34(-6.75%)
Dec 10, 2021
311.05
312.59
298.18
301.54
48,953,876
-2.91(-0.96%)
Dec 09, 2021
316.88
321.58
303.84
304.45
48,856,600
-13.34(-4.20%)
Dec 08, 2021
319.52
322.43
313.75
317.80
47,554,144
+8.25(+2.66%)
Dec 07, 2021
309.12
324.02
306.65
309.55
59,189,380
+9.62(+3.21%)
Dec 06, 2021
298.36
301.97
279.97
299.93
65,934,768
-6.55(-2.14%)
Dec 03, 2021
319.53
320.82
300.86
306.48
54,511,976
-14.31(-4.46%)
Dec 02, 2021
311.69
324.31
309.80
320.79
47,197,132
+6.90(+2.20%)
Dec 01, 2021
331.71
332.41
313.34
313.89
48,515,080
-12.35(-3.79%)
Nov 30, 2021
331.17
333.00
318.14
326.24
62,192,556
-6.99(-2.10%)
Nov 29, 2021
323.15
333.59
323.15
333.23
45,779,436
+15.40(+4.84%)
Nov 26, 2021
325.49
326.58
313.00
317.83
28,351,970
-8.39(-2.57%)
Nov 24, 2021
314.11
328.03
308.79
326.22
43,585,092
+72.05(+28.35%)
Nov 23, 2021
314.85
323.09
197.09
254.17
53,238,472
-80.40(-24.03%)
Nov 22, 2021
334.64
345.92
318.50
334.57
75,416,056
+7.36(+2.25%)
Nov 19, 2021
321.92
330.36
318.55
327.21
53,471,152
+10.96(+3.47%)
Nov 18, 2021
323.16
327.08
315.57
316.25
78,192,104
+24.10(+8.25%)
Nov 17, 2021
303.70
304.36
287.55
292.15
42,470,000
-9.40(-3.12%)
Nov 16, 2021
297.12
303.42
296.59
301.55
26,330,284
+1.78(+0.59%)
Nov 15, 2021
305.04
305.92
292.01
299.78
38,460,996
-3.64(-1.20%)
Nov 12, 2021
299.63
306.31
295.83
303.42
41,370,800
+0.00(+0.00%)
Nov 11, 2021
304.20
305.42
297.30
303.42
33,107,486
+1.90(+0.63%)
Nov 10, 2021
293.10
301.52
63,574,760
-4.56(-1.49%)
Nov 09, 2021
322.31
322.59
299.17
306.09
64,625,344
-1.47(-0.48%)
Nov 08, 2021
301.01
310.51
298.60
307.55
50,279,548
+10.50(+3.54%)
Nov 05, 2021
301.39
313.50
293.63
297.05
85,260,736
-9.46(-3.09%)
Nov 04, 2021
271.86
313.15
270.75
306.51
115,485,104
+40.95(+15.42%)
Nov 03, 2021
266.28
267.42
261.94
265.56
23,999,524
+1.97(+0.75%)
Nov 02, 2021
257.81
266.36
257.59
263.59
29,438,956
+5.73(+2.22%)
Nov 01, 2021
256.08
258.53
254.72
257.86
26,603,432
+2.60(+1.02%)
Oct 29, 2021
249.62
256.68
249.60
255.27
29,298,654
+6.25(+2.51%)
Oct 28, 2021
248.39
249.11
249.02
23,434,594
+4.89(+2.00%)
Oct 27, 2021
244.35
250.50
242.44
244.12
24,617,778
-2.66(-1.08%)
Oct 26, 2021
239.51
246.78
48,644,424
+15.48(+6.69%)
Oct 25, 2021
229.37
233.18
231.29
23,035,974
+4.39(+1.94%)
Oct 22, 2021
227.87
225.25
226.90
24,977,954
+0.34(+0.15%)
Oct 21, 2021
220.62
226.75
220.48
226.56
18,771,838
+5.83(+2.64%)
Oct 20, 2021
222.69
223.98
219.47
220.73
14,644,440
-1.82(-0.82%)
Oct 19, 2021
222.41
223.44
220.02
222.55
16,164,703
+0.68(+0.31%)
Oct 18, 2021
217.15
222.56
216.10
221.87
18,964,140
+3.59(+1.65%)
Oct 15, 2021
217.75
218.96
216.28
218.28
22,735,876
+1.16(+0.53%)
Oct 14, 2021
212.54
217.21
210.89
217.12
24,373,232
+8.06(+3.85%)
Oct 13, 2021
208.85
209.57
206.80
209.06
18,179,054
+2.68(+1.30%)
Oct 12, 2021
207.94
210.24
204.96
206.38
16,222,485
-0.24(-0.12%)
Oct 11, 2021
205.43
210.22
204.79
206.62
16,346,886
-1.36(-0.65%)
Oct 08, 2021
210.68
211.72
207.42
207.98
15,149,868
-2.44(-1.16%)
Oct 07, 2021
210.59
212.88
209.39
210.42
25,691,636
+3.74(+1.81%)
Oct 06, 2021
200.88
206.87
200.68
206.67
29,744,352
+2.49(+1.22%)
Oct 05, 2021
199.19
206.15
198.23
204.19
27,956,994
+7.18(+3.64%)
Oct 04, 2021
204.72
205.09
195.24
197.01
34,569,300
-10.08(-4.87%)
Oct 01, 2021
207.17
208.26
201.71
207.09
24,136,036
+0.26(+0.13%)
Sep 30, 2021
207.35
210.33
206.55
206.83
22,130,580
+1.99(+0.97%)
Sep 29, 2021
209.07
209.84
204.35
204.85
21,848,058
-1.82(-0.88%)
Sep 28, 2021
211.79
213.85
206.18
206.66
34,321,956
-9.55(-4.42%)
Sep 27, 2021
216.76
217.65
212.91
216.22
24,545,324
-4.24(-1.92%)
Sep 24, 2021
220.35
221.14
218.26
220.46
21,800,170
-4.00(-1.78%)
Sep 23, 2021
221.05
224.99
218.55
224.47
24,879,044
+5.40(+2.47%)
Sep 22, 2021
213.31
219.25
211.62
219.06
26,890,822
+6.94(+3.27%)
Sep 21, 2021
213.82
213.91
209.17
212.12
20,491,138
+1.33(+0.63%)
Sep 20, 2021
211.13
213.99
206.29
210.80
34,948,180
-7.86(-3.59%)
Sep 17, 2021
222.65
222.86
217.96
218.65
29,496,894
-3.41(-1.54%)
Sep 16, 2021
221.48
222.42
218.92
222.07
15,622,989
-0.99(-0.44%)
Sep 15, 2021
222.74
223.32
219.31
223.06
16,676,133
+0.89(+0.40%)
Sep 14, 2021
222.40
223.75
220.51
222.17
20,002,168
+1.00(+0.45%)
Sep 13, 2021
226.48
229.28
218.24
221.17
29,787,314
-3.26(-1.45%)
Sep 10, 2021
223.13
225.90
222.35
224.43
24,892,448
+3.01(+1.36%)
Sep 09, 2021
222.77
225.02
220.96
221.42
19,710,126
-1.61(-0.72%)
Sep 08, 2021
224.77
225.73
219.42
223.03
25,464,846
-3.20(-1.41%)
Sep 07, 2021
227.97
228.63
224.87
226.22
19,811,058
-1.85(-0.81%)
Sep 03, 2021
222.90
229.50
221.65
228.07
28,127,644
+4.46(+2.00%)
Sep 02, 2021
224.82
225.57
222.59
223.61
18,825,542
-0.45(-0.20%)
Sep 01, 2021
224.50
226.61
223.21
224.06
20,198,274
+0.56(+0.25%)
Aug 31, 2021
226.59
226.59
220.85
223.50
26,016,580
-2.99(-1.32%)
Aug 30, 2021
227.90
230.03
225.11
226.48
26,322,078
+0.51(+0.23%)
Aug 27, 2021
221.45
226.82
221.28
225.97
30,525,830
+5.68(+2.58%)
Aug 26, 2021
221.61
223.01
217.52
220.29
23,798,206
-1.45(-0.65%)
Aug 25, 2021
216.99
224.31
216.87
221.74
34,815,704
+4.19(+1.93%)
Aug 24, 2021
217.15
219.20
214.97
217.55
29,733,354
-1.65(-0.75%)
Aug 23, 2021
209.34
219.58
209.13
219.19
57,636,868
+11.40(+5.49%)
Aug 20, 2021
199.56
208.28
198.98
207.79
67,693,472
+10.16(+5.14%)
Aug 19, 2021
194.60
204.59
187.29
197.63
76,758,080
+7.57(+3.98%)
Aug 18, 2021
194.66
195.99
189.67
190.07
28,543,084
-4.16(-2.14%)
Aug 17, 2021
196.50
197.35
192.33
194.23
20,477,884
-4.98(-2.50%)
Aug 16, 2021
201.00
202.51
194.19
199.21
21,140,944
-2.31(-1.15%)
Aug 13, 2021
198.70
201.78
198.16
201.53
18,338,636
+2.86(+1.44%)
Aug 12, 2021
198.35
199.94
195.85
198.67
15,200,669
+2.03(+1.03%)
Aug 11, 2021
200.08
200.14
193.96
196.64
18,617,216
-2.37(-1.19%)
Aug 10, 2021
202.86
203.94
198.00
199.01
17,947,932
-3.58(-1.77%)
Aug 09, 2021
204.10
204.72
201.08
202.59
14,665,726
-0.71(-0.35%)
Aug 06, 2021
204.88
205.34
201.75
203.30
17,887,618
-2.71(-1.31%)
Aug 05, 2021
204.64
206.97
203.06
206.01
21,161,068
+3.62(+1.79%)
Aug 04, 2021
199.55
202.82
197.93
202.38
23,157,980
+4.58(+2.32%)
Aug 03, 2021
197.05
201.87
191.86
197.80
30,210,416
+0.65(+0.33%)
Aug 02, 2021
196.65
199.26
193.27
197.15
21,773,122
+2.50(+1.29%)
Jul 30, 2021
193.84
195.96
192.29
194.65
18,382,102
-1.63(-0.83%)
Jul 29, 2021
194.85
198.18
192.94
196.28
19,080,618
+1.59(+0.82%)
Jul 28, 2021
192.85
196.12
189.62
194.69
20,238,258
+2.94(+1.54%)
Jul 27, 2021
192.31
195.88
187.08
191.74
24,909,326
-0.86(-0.45%)
Jul 26, 2021
192.77
194.08
188.81
192.60
20,417,496
-2.64(-1.35%)
Jul 23, 2021
196.22
196.65
192.16
195.24
19,601,828
-0.36(-0.18%)
Jul 22, 2021
196.07
198.50
192.42
195.60
32,420,572
+1.84(+0.95%)
Jul 21, 2021
188.49
194.93
187.09
193.76
37,231,996
+7.97(+4.29%)
Jul 20, 2021
186.97
188.05
181.32
185.79
43,522,200
-1.67(-0.89%)
Jul 19, 2021
178.84
190.09
178.34
187.47
74,953,080
+6.18(+3.41%)
Jul 16, 2021
189.97
191.24
180.41
181.29
68,944,640
-8.04(-4.25%)
Jul 15, 2021
197.77
198.12
188.25
189.33
55,102,896
-8.74(-4.41%)
Jul 14, 2021
203.22
203.82
197.18
198.07
38,059,968
-4.01(-1.98%)
Jul 13, 2021
203.65
204.25
200.79
202.07
29,100,714
-2.69(-1.31%)
Jul 12, 2021
202.04
204.97
201.52
204.76
32,229,276
+4.61(+2.31%)
Jul 09, 2021
199.27
200.45
197.20
200.15
29,715,462
+1.47(+0.74%)
Jul 08, 2021
198.22
200.98
196.66
198.68
50,402,244
-4.68(-2.30%)
Jul 07, 2021
208.17
208.28
202.96
203.36
41,890,384
-3.26(-1.58%)
Jul 06, 2021
207.01
208.05
203.15
206.62
44,723,428
+2.11(+1.03%)
Jul 02, 2021
204.04
204.69
202.52
204.51
34,400,112
+2.75(+1.36%)
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
.