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
)
947.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2023
416.71
425.41
414.92
422.93
50,139,044
+14.80(+3.63%)
Jun 29, 2023
415.49
415.91
405.91
408.13
37,998,964
-3.29(-0.80%)
Jun 28, 2023
406.51
418.36
405.09
411.42
58,176,952
-7.25(-1.73%)
Jun 27, 2023
407.90
419.31
404.39
418.67
45,822,100
+12.44(+3.06%)
Jun 26, 2023
424.52
427.55
400.91
406.23
59,398,344
-15.77(-3.74%)
Jun 23, 2023
424.55
428.00
420.06
422.00
35,844,844
-8.16(-1.90%)
Jun 22, 2023
422.44
434.16
422.25
430.16
41,731,520
-0.20(-0.05%)
Jun 21, 2023
434.92
436.06
420.71
430.36
55,156,648
-7.63(-1.74%)
Jun 20, 2023
429.89
439.80
426.65
437.99
45,069,540
+11.16(+2.61%)
Jun 16, 2023
434.41
437.12
426.51
426.83
65,585,252
+0.46(+0.11%)
Jun 15, 2023
425.93
432.80
421.38
426.37
56,886,324
-3.51(-0.82%)
Jun 14, 2023
408.15
429.91
405.43
429.88
74,008,424
+19.75(+4.81%)
Jun 13, 2023
401.77
410.92
397.31
410.13
61,202,836
+15.40(+3.90%)
Jun 12, 2023
391.92
395.21
386.10
394.73
38,921,556
+7.12(+1.84%)
Jun 09, 2023
390.29
397.02
385.59
387.62
42,874,684
+2.60(+0.68%)
Jun 08, 2023
377.16
388.56
374.97
385.02
41,740,940
+10.35(+2.76%)
Jun 07, 2023
389.06
394.90
373.48
374.67
51,055,084
-11.75(-3.04%)
Jun 06, 2023
388.18
391.47
381.36
386.42
38,845,504
-5.17(-1.32%)
Jun 05, 2023
388.96
395.52
386.95
391.58
39,591,072
-1.56(-0.40%)
Jun 02, 2023
400.84
404.87
390.45
393.14
48,290,124
-4.43(-1.11%)
Jun 01, 2023
384.77
400.37
383.28
397.57
63,542,204
+19.35(+5.12%)
May 31, 2023
394.75
402.82
378.10
378.22
100,226,976
-22.76(-5.68%)
May 30, 2023
405.82
419.25
399.36
400.98
92,294,312
+11.65(+2.99%)
May 26, 2023
378.78
391.57
375.38
389.33
71,462,848
+9.66(+2.54%)
May 25, 2023
385.11
394.67
366.23
379.68
154,418,528
+74.40(+24.37%)
May 24, 2023
302.00
305.97
297.96
305.28
70,856,432
-1.50(-0.49%)
May 23, 2023
309.90
312.78
306.21
306.78
35,596,328
-4.88(-1.57%)
May 22, 2023
308.91
315.10
306.70
311.66
37,176,008
-0.88(-0.28%)
May 19, 2023
315.26
315.70
309.06
312.54
47,406,120
-4.14(-1.31%)
May 18, 2023
304.00
318.18
303.10
316.68
74,806,336
+15.00(+4.97%)
May 17, 2023
295.75
301.89
294.21
301.68
43,190,696
+9.65(+3.30%)
May 16, 2023
288.32
298.60
288.23
292.04
44,907,096
+2.60(+0.90%)
May 15, 2023
284.99
289.60
281.43
289.44
29,384,166
+6.13(+2.16%)
May 12, 2023
285.20
287.71
280.37
283.31
27,431,022
-2.38(-0.83%)
May 11, 2023
288.87
289.41
282.37
285.69
32,202,668
-3.07(-1.06%)
May 10, 2023
289.96
291.04
284.52
288.76
36,931,012
+3.14(+1.10%)
May 09, 2023
288.90
289.64
284.41
285.62
31,481,198
-5.80(-1.99%)
May 08, 2023
285.13
292.11
283.41
291.42
34,490,364
+4.71(+1.64%)
May 05, 2023
278.17
287.46
277.22
286.71
36,161,312
+11.18(+4.06%)
May 04, 2023
276.42
278.50
272.31
275.53
32,171,126
-2.40(-0.86%)
May 03, 2023
278.31
283.58
274.63
277.93
38,325,716
-4.08(-1.45%)
May 02, 2023
286.71
288.27
280.74
282.01
40,239,012
-7.00(-2.42%)
May 01, 2023
278.31
290.49
277.71
289.01
57,007,364
+11.61(+4.18%)
Apr 28, 2023
272.16
277.49
270.63
277.40
29,230,986
+5.23(+1.92%)
Apr 27, 2023
273.54
274.86
266.17
272.17
37,724,144
+2.70(+1.00%)
Apr 26, 2023
269.93
273.21
266.96
269.47
40,774,796
+7.15(+2.72%)
Apr 25, 2023
270.69
272.38
262.17
262.33
37,748,632
-8.01(-2.96%)
Apr 24, 2023
270.04
273.57
266.62
270.33
33,912,280
-0.77(-0.28%)
Apr 21, 2023
269.43
271.74
267.13
271.10
34,530,844
+0.15(+0.06%)
Apr 20, 2023
276.62
280.21
269.91
270.95
42,746,696
-8.27(-2.96%)
Apr 19, 2023
273.52
279.91
272.23
279.22
35,818,876
+2.66(+0.96%)
Apr 18, 2023
275.24
281.01
273.48
276.56
60,463,408
+6.63(+2.46%)
Apr 17, 2023
265.56
269.97
264.25
269.93
32,119,546
+2.45(+0.92%)
Apr 14, 2023
264.95
268.74
262.12
267.48
39,579,208
+2.94(+1.11%)
Apr 13, 2023
267.25
268.78
263.21
264.55
35,346,128
-0.32(-0.12%)
Apr 12, 2023
273.61
274.59
264.39
264.87
44,586,152
-6.74(-2.48%)
Apr 11, 2023
277.14
277.81
271.17
271.60
31,417,744
-4.10(-1.49%)
Apr 10, 2023
268.14
276.12
266.60
275.70
39,496,468
+5.42(+2.00%)
Apr 06, 2023
265.75
270.71
264.19
270.28
39,778,320
+1.56(+0.58%)
Apr 05, 2023
268.20
269.89
263.87
268.72
51,443,108
-5.72(-2.08%)
Apr 04, 2023
279.57
279.91
272.98
274.44
36,837,460
-5.12(-1.83%)
Apr 03, 2023
275.00
279.91
273.27
279.56
39,851,624
+1.88(+0.68%)
Mar 31, 2023
271.31
278.25
270.96
277.68
43,407,196
+3.94(+1.44%)
Mar 30, 2023
272.20
274.90
270.93
273.74
36,432,864
+3.99(+1.48%)
Mar 29, 2023
268.16
270.69
265.88
269.75
39,343,612
+5.74(+2.17%)
Mar 28, 2023
264.38
265.05
258.42
264.01
35,649,732
-1.39(-0.52%)
Mar 27, 2023
268.28
269.91
263.56
265.40
36,089,868
-2.30(-0.86%)
Mar 24, 2023
270.22
271.58
263.46
267.70
45,571,372
-4.12(-1.52%)
Mar 23, 2023
271.06
274.90
266.81
271.82
56,422,996
+7.23(+2.73%)
Mar 22, 2023
264.17
275.80
262.29
264.60
79,652,000
+2.69(+1.03%)
Mar 21, 2023
261.72
263.83
253.73
261.91
54,712,932
+2.99(+1.15%)
Mar 20, 2023
256.07
260.16
251.22
258.92
43,246,492
+1.75(+0.68%)
Mar 17, 2023
259.74
263.90
256.60
257.17
84,881,896
+1.84(+0.72%)
Mar 16, 2023
240.19
255.80
238.86
255.33
58,449,064
+13.13(+5.42%)
Mar 15, 2023
237.53
242.78
233.53
242.20
52,417,588
+1.65(+0.69%)
Mar 14, 2023
234.88
242.11
234.53
240.55
47,478,392
+10.97(+4.78%)
Mar 13, 2023
227.45
232.91
222.90
229.59
42,178,468
+0.01(+0.00%)
Mar 10, 2023
234.01
236.19
227.19
229.58
47,501,828
-4.71(-2.01%)
Mar 09, 2023
241.67
244.46
233.75
234.28
50,083,936
-7.45(-3.08%)
Mar 08, 2023
234.79
241.92
234.40
241.73
51,324,872
+8.93(+3.83%)
Mar 07, 2023
235.92
241.17
232.34
232.81
51,516,852
-2.62(-1.11%)
Mar 06, 2023
238.79
242.36
234.75
235.42
43,718,016
-3.36(-1.41%)
Mar 03, 2023
233.09
238.88
231.19
238.78
41,259,772
+5.76(+2.47%)
Mar 02, 2023
224.77
233.69
224.21
233.03
39,014,556
+6.16(+2.71%)
Mar 01, 2023
231.81
232.44
224.97
226.87
45,934,784
-5.18(-2.23%)
Feb 28, 2023
233.60
238.13
231.95
232.05
45,454,660
-2.85(-1.21%)
Feb 27, 2023
236.58
238.68
234.43
234.90
45,276,076
+2.15(+0.92%)
Feb 24, 2023
232.14
234.62
229.36
232.75
59,001,028
-3.78(-1.60%)
Feb 23, 2023
234.28
238.76
230.14
236.52
112,154,744
+29.09(+14.02%)
Feb 22, 2023
206.97
210.94
204.11
207.44
50,493,908
+0.99(+0.48%)
Feb 21, 2023
209.90
214.83
206.08
206.45
40,930,596
-7.33(-3.43%)
Feb 17, 2023
216.20
217.29
209.65
213.78
46,611,988
-6.14(-2.79%)
Feb 16, 2023
221.22
225.39
219.16
219.91
41,092,352
-7.62(-3.35%)
Feb 15, 2023
225.38
228.44
220.95
227.53
42,078,696
-2.07(-0.90%)
Feb 14, 2023
215.67
230.38
213.56
229.60
67,453,472
+11.82(+5.43%)
Feb 13, 2023
215.27
220.37
209.52
217.77
47,440,248
+5.23(+2.46%)
Feb 10, 2023
216.79
220.67
208.01
212.55
55,101,600
-10.71(-4.80%)
Feb 09, 2023
225.95
230.09
221.09
223.26
52,314,096
+1.32(+0.59%)
Feb 08, 2023
223.76
228.67
219.97
221.94
55,925,168
+0.32(+0.14%)
Feb 07, 2023
213.72
222.48
211.40
221.62
66,321,888
+10.83(+5.14%)
Feb 06, 2023
207.96
215.59
207.76
210.79
45,184,812
-0.11(-0.05%)
Feb 03, 2023
209.90
217.34
207.79
210.90
42,957,940
-6.09(-2.81%)
Feb 02, 2023
209.90
219.38
206.90
216.98
56,315,744
+7.66(+3.66%)
Feb 01, 2023
196.81
211.82
196.01
209.33
65,909,816
+14.05(+7.20%)
Jan 31, 2023
191.61
196.77
189.41
195.27
49,750,080
+3.75(+1.96%)
Jan 30, 2023
199.40
201.30
191.41
191.53
48,818,724
-12.02(-5.91%)
Jan 27, 2023
194.53
206.18
193.96
203.55
54,242,404
+5.63(+2.84%)
Jan 26, 2023
196.91
201.56
192.69
197.92
48,885,812
+4.79(+2.48%)
Jan 25, 2023
189.04
193.60
185.71
193.13
44,882,784
+0.58(+0.30%)
Jan 24, 2023
188.18
194.85
188.11
192.56
49,196,232
+0.72(+0.38%)
Jan 23, 2023
180.55
192.36
178.09
191.84
65,470,064
+13.53(+7.59%)
Jan 20, 2023
170.03
178.47
168.17
178.30
56,524,680
+10.73(+6.41%)
Jan 19, 2023
170.28
171.89
167.23
167.57
45,274,056
-6.12(-3.52%)
Jan 18, 2023
176.58
178.64
172.74
173.69
43,942,952
-3.25(-1.84%)
Jan 17, 2023
168.91
177.19
168.91
176.93
51,076,808
+8.03(+4.75%)
Jan 13, 2023
162.70
169.14
161.57
168.91
44,751,108
+3.88(+2.35%)
Jan 12, 2023
160.92
166.29
154.84
165.03
55,123,044
+5.10(+3.19%)
Jan 11, 2023
158.32
160.20
155.55
159.93
35,315,152
+0.90(+0.57%)
Jan 10, 2023
154.99
159.54
154.64
159.03
38,371,324
+2.83(+1.81%)
Jan 09, 2023
152.76
160.48
151.34
156.20
50,410,220
+7.69(+5.18%)
Jan 06, 2023
144.67
150.03
140.27
148.52
40,524,600
+5.94(+4.16%)
Jan 05, 2023
144.84
145.57
141.41
142.58
38,890,760
-4.84(-3.28%)
Jan 04, 2023
145.60
148.46
142.34
147.42
43,109,244
+4.34(+3.03%)
Jan 03, 2023
148.44
149.89
140.89
143.08
40,118,652
-2.99(-2.05%)
Dec 30, 2022
143.27
146.22
142.26
146.07
31,064,702
+0.11(+0.08%)
Dec 29, 2022
143.95
146.76
142.20
145.96
35,464,292
+5.67(+4.04%)
Dec 28, 2022
139.20
142.55
138.77
140.29
35,170,020
-0.85(-0.60%)
Dec 27, 2022
150.67
150.93
140.49
141.14
46,665,412
-10.84(-7.13%)
Dec 23, 2022
151.88
153.31
148.76
151.99
34,949,796
-1.33(-0.87%)
Dec 22, 2022
160.85
161.30
148.75
153.31
56,486,640
-11.61(-7.04%)
Dec 21, 2022
161.06
166.19
161.00
164.93
32,491,344
+4.16(+2.59%)
Dec 20, 2022
160.56
163.02
158.44
160.77
40,774,300
-1.69(-1.04%)
Dec 19, 2022
165.64
166.01
161.37
162.46
35,389,068
-3.17(-1.91%)
Dec 16, 2022
168.56
170.33
164.02
165.63
47,870,112
-3.81(-2.25%)
Dec 15, 2022
171.38
173.12
166.92
169.44
47,858,748
-7.22(-4.08%)
Dec 14, 2022
179.78
182.43
174.12
176.65
50,063,124
-3.98(-2.20%)
Dec 13, 2022
185.22
187.81
177.02
180.63
65,666,976
+5.37(+3.06%)
Dec 12, 2022
170.29
175.29
167.89
175.26
45,676,800
+5.34(+3.14%)
Dec 09, 2022
171.52
175.74
169.67
169.93
46,556,696
-1.68(-0.98%)
Dec 08, 2022
162.65
171.71
159.51
171.61
51,499,424
+10.48(+6.51%)
Dec 07, 2022
157.64
161.78
156.59
161.12
37,214,068
+1.33(+0.83%)
Dec 06, 2022
165.22
165.65
158.11
159.79
35,289,420
-6.23(-3.75%)
Dec 05, 2022
166.71
169.87
164.64
166.02
35,219,832
-2.66(-1.58%)
Dec 02, 2022
166.51
169.24
164.37
168.68
37,166,268
-2.59(-1.51%)
Dec 01, 2022
169.91
172.56
166.27
171.27
47,066,372
+2.12(+1.25%)
Nov 30, 2022
156.89
169.22
155.89
169.15
56,476,800
+12.87(+8.24%)
Nov 29, 2022
158.15
159.20
155.08
156.27
29,836,840
-1.88(-1.19%)
Nov 28, 2022
160.14
163.45
157.13
158.15
30,396,510
-4.43(-2.72%)
Nov 25, 2022
163.06
164.75
161.60
162.58
16,806,168
-2.49(-1.51%)
Nov 23, 2022
160.86
165.15
160.36
165.07
42,756,080
+4.81(+3.00%)
Nov 22, 2022
153.17
160.46
151.10
160.26
47,237,936
+7.20(+4.71%)
Nov 21, 2022
151.36
154.66
150.69
153.06
40,476,768
-0.92(-0.60%)
Nov 18, 2022
159.54
159.90
151.09
153.97
49,244,632
-2.68(-1.71%)
Nov 17, 2022
157.03
162.54
155.23
156.65
71,079,144
-2.33(-1.46%)
Nov 16, 2022
161.50
163.50
158.61
158.98
64,240,044
-7.56(-4.54%)
Nov 15, 2022
167.09
169.85
163.70
166.54
54,522,032
+3.71(+2.28%)
Nov 14, 2022
162.06
165.28
159.10
162.83
52,772,252
-0.32(-0.20%)
Nov 11, 2022
157.95
163.77
154.70
163.15
65,659,724
+5.77(+3.66%)
Nov 10, 2022
147.89
157.61
145.36
157.38
70,039,072
+19.72(+14.33%)
Nov 09, 2022
141.51
142.00
137.49
137.66
45,422,872
-8.25(-5.66%)
Nov 08, 2022
147.90
148.80
142.05
145.91
59,519,476
+3.01(+2.10%)
Nov 07, 2022
142.17
144.01
139.44
142.90
40,972,424
+1.26(+0.89%)
Nov 04, 2022
139.76
142.18
136.87
141.64
61,304,784
+7.53(+5.62%)
Nov 03, 2022
130.33
137.71
129.46
134.11
50,018,036
+2.02(+1.53%)
Nov 02, 2022
138.40
132.01
132.09
67,275,512
-3.24(-2.39%)
Nov 01, 2022
138.01
139.15
135.09
135.33
43,284,300
+0.46(+0.34%)
Oct 31, 2022
137.68
138.28
132.87
134.87
48,662,792
-3.37(-2.44%)
Oct 28, 2022
130.94
138.40
130.51
138.24
52,143,244
+6.57(+4.99%)
Oct 27, 2022
136.20
138.28
131.12
131.66
58,337,976
+2.80(+2.17%)
Oct 26, 2022
128.59
133.78
126.98
128.86
53,521,404
-3.65(-2.75%)
Oct 25, 2022
126.83
132.90
126.55
132.51
50,553,740
+6.61(+5.25%)
Oct 24, 2022
124.99
127.00
120.55
125.90
51,770,372
+1.33(+1.07%)
Oct 21, 2022
120.89
124.89
118.78
124.57
61,001,676
+2.72(+2.23%)
Oct 20, 2022
121.04
127.59
120.96
121.85
65,206,384
+1.43(+1.19%)
Oct 19, 2022
118.70
123.41
118.25
120.42
52,316,216
+0.84(+0.70%)
Oct 18, 2022
123.35
124.83
116.09
119.58
65,961,500
+0.79(+0.67%)
Oct 17, 2022
115.09
119.39
115.08
118.79
58,061,588
+6.60(+5.89%)
Oct 14, 2022
120.48
121.02
111.96
112.19
71,400,872
-7.32(-6.13%)
Oct 13, 2022
109.63
120.69
108.05
119.51
85,049,272
+4.60(+4.00%)
Oct 12, 2022
115.70
117.26
113.36
114.91
49,276,312
-0.86(-0.74%)
Oct 11, 2022
115.52
118.37
112.75
115.77
66,765,976
-0.84(-0.72%)
Oct 10, 2022
120.28
121.15
114.00
116.61
69,884,872
-4.06(-3.36%)
Oct 07, 2022
124.96
126.61
120.13
120.67
67,298,024
-10.53(-8.03%)
Oct 06, 2022
132.10
136.46
130.93
131.20
64,372,404
-0.79(-0.60%)
Oct 05, 2022
129.01
133.11
126.12
131.99
50,925,908
+0.42(+0.32%)
Oct 04, 2022
128.69
132.10
128.69
131.57
58,428,268
+6.55(+5.23%)
Oct 03, 2022
123.38
126.69
120.96
125.03
54,743,452
+3.73(+3.07%)
Sep 30, 2022
120.78
126.24
120.66
121.30
56,606,072
-0.81(-0.66%)
Sep 29, 2022
124.39
124.91
119.37
122.11
53,259,976
-5.16(-4.05%)
Sep 28, 2022
124.01
128.13
123.45
127.27
54,237,584
+3.23(+2.60%)
Sep 27, 2022
124.98
127.27
122.49
124.04
55,339,376
+1.85(+1.51%)
Sep 26, 2022
124.82
126.50
122.05
122.19
54,718,160
-2.88(-2.30%)
Sep 23, 2022
124.11
126.02
122.48
125.07
66,380,500
-0.45(-0.36%)
Sep 22, 2022
130.60
131.39
124.19
125.52
75,907,744
-6.99(-5.28%)
Sep 21, 2022
132.03
140.21
131.00
132.51
80,689,624
+0.85(+0.64%)
Sep 20, 2022
132.05
134.73
130.47
131.66
52,494,604
-2.06(-1.54%)
Sep 19, 2022
130.02
134.53
130.00
133.72
57,045,096
+1.84(+1.39%)
Sep 16, 2022
127.33
132.02
126.08
131.88
67,131,928
+2.69(+2.08%)
Sep 15, 2022
130.05
132.23
127.81
129.19
52,309,464
-1.99(-1.52%)
Sep 14, 2022
132.44
132.80
129.03
131.18
58,860,264
-0.03(-0.02%)
Sep 13, 2022
137.92
139.12
130.89
131.21
71,484,568
-13.73(-9.47%)
Sep 12, 2022
143.58
145.36
141.87
144.94
48,407,844
+1.14(+0.79%)
Sep 09, 2022
141.46
144.63
141.16
143.80
48,749,456
+4.01(+2.87%)
Sep 08, 2022
134.49
139.97
133.59
139.80
62,490,928
+2.76(+2.01%)
Sep 07, 2022
135.53
138.28
133.36
137.04
51,283,452
+2.53(+1.88%)
Sep 06, 2022
137.17
137.65
133.37
134.51
53,594,272
-1.82(-1.33%)
Sep 02, 2022
140.85
141.56
135.77
136.33
74,423,816
-2.90(-2.08%)
Sep 01, 2022
141.94
143.65
132.56
139.22
117,911,992
-11.56(-7.67%)
Aug 31, 2022
153.68
155.24
149.43
150.78
56,936,196
-3.74(-2.42%)
Aug 30, 2022
159.43
160.22
151.66
154.52
53,053,492
-3.33(-2.11%)
Aug 29, 2022
160.03
163.21
157.51
157.84
49,785,028
-4.59(-2.82%)
Aug 26, 2022
178.38
179.05
162.20
162.43
76,993,048
-16.51(-9.23%)
Aug 25, 2022
168.26
179.28
168.15
178.94
77,108,440
+6.90(+4.01%)
Aug 24, 2022
169.94
173.88
168.77
172.04
52,066,684
+0.41(+0.24%)
Aug 23, 2022
169.70
174.47
169.52
171.63
37,023,872
+1.47(+0.86%)
Aug 22, 2022
174.72
175.40
169.48
170.16
40,978,596
-8.14(-4.57%)
Aug 19, 2022
183.87
185.01
177.51
178.30
44,205,676
-9.23(-4.92%)
Aug 18, 2022
182.82
188.45
181.64
187.53
41,571,428
+4.38(+2.39%)
Aug 17, 2022
185.04
186.69
181.26
183.16
44,698,124
-5.43(-2.88%)
Aug 16, 2022
189.00
191.22
184.82
188.59
45,211,440
-1.53(-0.80%)
Aug 15, 2022
186.81
191.44
185.94
190.12
45,791,200
+3.23(+1.73%)
Aug 12, 2022
181.41
186.99
179.34
186.90
47,859,756
+7.64(+4.26%)
Aug 11, 2022
181.12
186.88
178.57
179.25
50,969,020
-1.53(-0.85%)
Aug 10, 2022
176.79
180.99
172.99
180.78
59,777,800
+10.10(+5.92%)
Aug 09, 2022
172.34
174.29
167.07
170.68
66,867,456
-7.06(-3.97%)
Aug 08, 2022
174.84
182.20
172.24
177.74
98,404,952
-11.95(-6.30%)
Aug 05, 2022
187.90
192.09
186.47
189.69
38,655,652
-2.26(-1.18%)
Aug 04, 2022
188.29
192.54
187.40
191.95
40,993,304
+3.22(+1.70%)
Aug 03, 2022
181.65
189.48
181.18
188.73
41,849,416
+3.67(+1.98%)
Aug 02, 2022
181.03
189.18
180.81
185.07
48,956,204
+0.85(+0.46%)
Aug 01, 2022
181.63
188.26
179.71
184.22
47,677,092
+2.78(+1.53%)
Jul 29, 2022
177.94
182.25
176.74
181.44
43,595,852
+1.79(+1.00%)
Jul 28, 2022
179.56
181.21
174.22
179.65
47,478,900
+1.94(+1.09%)
Jul 27, 2022
170.14
179.17
168.95
177.71
56,986,948
+12.56(+7.60%)
Jul 26, 2022
168.71
169.01
164.61
165.16
39,741,984
-4.90(-2.88%)
Jul 25, 2022
170.01
171.06
166.32
170.06
48,096,936
-2.95(-1.70%)
Jul 22, 2022
178.74
179.48
171.19
173.01
53,723,408
-7.30(-4.05%)
Jul 21, 2022
178.66
181.25
175.26
180.31
55,709,572
+2.43(+1.36%)
Jul 20, 2022
169.29
179.14
167.84
177.88
76,089,176
+8.15(+4.80%)
Jul 19, 2022
164.69
170.92
161.55
169.73
70,233,640
+8.89(+5.53%)
Jul 18, 2022
162.85
168.79
159.85
160.84
67,031,352
+3.39(+2.15%)
Jul 15, 2022
156.43
157.66
154.29
157.46
38,633,900
+3.90(+2.54%)
Jul 14, 2022
150.92
154.57
147.13
153.56
45,614,208
+2.08(+1.37%)
Jul 13, 2022
145.75
153.59
144.50
151.48
52,215,212
+0.82(+0.54%)
Jul 12, 2022
152.52
154.15
148.62
150.66
45,868,440
-0.70(-0.46%)
Jul 11, 2022
155.10
155.11
150.22
151.36
43,821,084
-6.85(-4.33%)
Jul 08, 2022
154.14
160.20
153.73
158.22
46,852,880
-0.20(-0.13%)
Jul 07, 2022
154.39
159.28
153.73
158.41
49,315,588
+7.27(+4.81%)
Jul 06, 2022
149.94
153.03
147.74
151.14
52,930,640
+1.66(+1.11%)
Jul 05, 2022
141.60
149.55
140.40
149.48
65,233,688
+4.41(+3.04%)
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
.