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
)
1,148.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 29, 2024
790.88
799.83
783.44
791.05
50,556,628
+14.49(+1.87%)
Feb 28, 2024
776.14
789.26
771.19
776.57
39,204,272
-10.38(-1.32%)
Feb 27, 2024
793.75
794.74
771.56
786.95
39,571,108
-3.91(-0.49%)
Feb 26, 2024
796.93
806.39
784.99
790.86
50,223,248
+2.75(+0.35%)
Feb 23, 2024
807.83
823.87
775.64
788.11
82,946,528
+2.79(+0.36%)
Feb 22, 2024
750.19
785.69
742.14
785.32
85,671,560
+110.65(+16.40%)
Feb 21, 2024
680.00
688.82
662.43
674.66
67,397,296
-19.80(-2.85%)
Feb 20, 2024
719.41
719.50
677.28
694.46
70,199,440
-31.61(-4.35%)
Feb 16, 2024
740.94
743.96
724.95
726.07
49,591,220
-0.45(-0.06%)
Feb 15, 2024
738.63
739.69
723.94
726.52
41,928,064
-12.42(-1.68%)
Feb 14, 2024
731.96
742.30
719.32
738.94
50,395,460
+17.72(+2.46%)
Feb 13, 2024
703.94
734.44
696.14
721.22
60,147,896
-1.20(-0.17%)
Feb 12, 2024
725.94
746.05
712.44
722.42
61,238,516
+1.15(+0.16%)
Feb 09, 2024
705.27
721.79
702.06
721.27
43,667,268
+24.92(+3.58%)
Feb 08, 2024
700.68
707.88
694.49
696.35
41,336,604
-4.58(-0.65%)
Feb 07, 2024
683.13
702.14
675.95
700.93
49,319,968
+18.76(+2.75%)
Feb 06, 2024
696.24
697.48
662.95
682.17
68,104,816
-11.09(-1.60%)
Feb 05, 2024
682.19
694.91
672.00
693.26
67,507,880
+31.72(+4.79%)
Feb 02, 2024
639.69
665.95
636.85
661.55
47,682,648
+31.33(+4.97%)
Feb 01, 2024
620.95
631.86
616.45
630.22
36,689,536
+15.00(+2.44%)
Jan 31, 2024
614.35
622.64
606.95
615.22
45,283,076
-12.47(-1.99%)
Jan 30, 2024
628.95
634.88
622.55
627.69
40,756,108
+3.09(+0.49%)
Jan 29, 2024
612.27
624.84
609.03
624.60
34,658,812
+14.34(+2.35%)
Jan 26, 2024
609.55
617.78
605.68
610.26
39,535,480
-5.86(-0.95%)
Jan 25, 2024
623.45
627.14
608.45
616.12
47,716,760
+2.55(+0.42%)
Jan 24, 2024
602.99
628.44
599.33
613.57
55,897,124
+15.05(+2.51%)
Jan 23, 2024
595.65
599.05
585.80
598.52
29,415,256
+2.03(+0.34%)
Jan 22, 2024
600.44
603.26
590.65
596.49
45,246,912
+1.63(+0.27%)
Jan 19, 2024
579.84
594.95
572.20
594.86
54,354,816
+23.84(+4.17%)
Jan 18, 2024
572.55
575.95
561.02
571.02
48,988,924
+10.54(+1.88%)
Jan 17, 2024
563.42
564.66
547.36
560.48
47,369,892
-3.29(-0.58%)
Jan 16, 2024
550.13
568.30
548.96
563.77
44,833,084
+16.72(+3.06%)
Jan 12, 2024
546.15
549.65
543.26
547.05
35,352,320
-1.13(-0.21%)
Jan 11, 2024
549.95
553.41
535.56
548.18
59,510,944
+4.73(+0.87%)
Jan 10, 2024
536.12
545.96
534.85
543.46
53,255,236
+12.10(+2.28%)
Jan 09, 2024
523.97
543.21
516.86
531.36
77,179,824
+8.87(+1.70%)
Jan 08, 2024
495.08
522.71
494.76
522.49
63,865,336
+31.56(+6.43%)
Jan 05, 2024
484.58
495.43
483.02
490.93
41,518,252
+10.99(+2.29%)
Jan 04, 2024
477.63
484.96
475.04
479.94
30,595,600
+4.29(+0.90%)
Jan 03, 2024
474.81
481.80
473.16
475.65
32,030,130
-5.99(-1.24%)
Jan 02, 2024
492.40
492.90
475.91
481.64
41,040,732
-13.54(-2.73%)
Dec 29, 2023
498.09
499.93
487.47
495.18
38,932,536
+0.00(+0.00%)
Dec 28, 2023
496.39
498.80
494.08
495.18
24,625,738
+1.05(+0.21%)
Dec 27, 2023
495.07
496.76
490.81
494.13
23,327,798
+1.38(+0.28%)
Dec 26, 2023
489.64
495.96
489.46
492.75
24,378,420
+4.49(+0.92%)
Dec 22, 2023
491.91
493.79
484.63
488.26
25,253,266
-1.60(-0.33%)
Dec 21, 2023
488.07
490.91
484.15
489.86
30,005,072
+8.79(+1.83%)
Dec 20, 2023
496.51
499.95
480.94
481.07
39,635,748
-14.93(-3.01%)
Dec 19, 2023
494.20
496.96
488.92
496.00
46,386,068
-4.73(-0.94%)
Dec 18, 2023
493.96
504.29
491.47
500.73
41,214,520
+11.87(+2.43%)
Dec 15, 2023
481.90
494.00
481.16
488.86
48,072,916
+5.40(+1.12%)
Dec 14, 2023
483.86
486.66
474.18
483.46
39,055,600
+2.62(+0.54%)
Dec 13, 2023
476.25
485.90
476.04
480.84
44,551,244
+4.31(+0.90%)
Dec 12, 2023
460.42
476.62
460.42
476.53
37,209,404
+10.30(+2.21%)
Dec 11, 2023
474.87
475.27
455.84
466.23
50,902,360
-8.79(-1.85%)
Dec 08, 2023
465.91
477.37
465.46
475.02
35,925,320
+9.10(+1.95%)
Dec 07, 2023
456.96
466.25
456.00
465.92
35,010,296
+10.93(+2.40%)
Dec 06, 2023
472.10
473.83
454.08
454.99
37,939,744
-10.63(-2.28%)
Dec 05, 2023
454.62
465.96
452.67
465.62
37,008,612
+10.60(+2.33%)
Dec 04, 2023
460.69
460.69
450.02
455.02
43,682,348
-12.55(-2.68%)
Dec 01, 2023
465.17
471.92
461.79
467.57
36,938,036
-0.05(-0.01%)
Nov 30, 2023
480.16
481.02
464.14
467.62
52,541,648
-13.70(-2.85%)
Nov 29, 2023
483.71
487.54
478.52
481.32
38,155,948
+3.19(+0.67%)
Nov 28, 2023
482.28
483.15
474.65
478.13
40,096,492
-4.21(-0.87%)
Nov 27, 2023
477.92
485.22
476.44
482.34
39,498,900
+4.66(+0.98%)
Nov 24, 2023
484.62
489.13
477.37
477.68
29,471,184
-9.40(-1.93%)
Nov 22, 2023
498.44
503.26
476.82
487.08
90,111,952
-12.28(-2.46%)
Nov 21, 2023
501.18
505.08
492.14
499.36
55,447,068
-4.65(-0.92%)
Nov 20, 2023
493.04
505.39
491.73
504.00
41,424,448
+11.11(+2.25%)
Nov 17, 2023
495.16
497.09
489.99
492.90
32,595,898
-1.82(-0.37%)
Nov 16, 2023
486.71
495.16
483.22
494.72
33,897,824
+5.92(+1.21%)
Nov 15, 2023
499.26
499.51
481.92
488.80
47,450,924
-7.68(-1.55%)
Nov 14, 2023
496.72
498.25
490.32
496.48
41,581,948
+10.36(+2.13%)
Nov 13, 2023
483.12
491.08
480.91
486.12
38,423,376
+2.85(+0.59%)
Nov 10, 2023
474.92
484.64
472.75
483.27
42,254,200
+13.85(+2.95%)
Nov 09, 2023
474.59
482.22
467.42
469.42
53,978,700
+3.76(+0.81%)
Nov 08, 2023
460.92
468.59
459.60
465.66
34,592,344
+6.19(+1.35%)
Nov 07, 2023
457.11
462.10
451.50
459.47
34,260,572
+2.04(+0.45%)
Nov 06, 2023
452.77
459.27
448.91
457.43
40,000,140
+7.46(+1.66%)
Nov 03, 2023
440.12
453.01
437.16
449.97
42,468,320
+14.99(+3.45%)
Nov 02, 2023
433.21
438.76
428.87
434.99
40,864,508
+11.81(+2.79%)
Nov 01, 2023
408.77
423.74
408.62
423.18
43,679,824
+15.45(+3.79%)
Oct 31, 2023
404.43
408.72
392.23
407.73
51,749,648
-3.81(-0.93%)
Oct 30, 2023
410.80
422.75
404.74
411.54
38,784,048
+6.61(+1.63%)
Oct 27, 2023
411.23
411.99
400.08
404.93
41,685,540
+1.74(+0.43%)
Oct 26, 2023
418.46
422.48
398.73
403.19
53,976,508
-14.53(-3.48%)
Oct 25, 2023
433.91
436.43
415.48
417.72
39,747,356
-18.84(-4.31%)
Oct 24, 2023
430.70
436.90
426.84
436.56
40,095,992
+6.88(+1.60%)
Oct 23, 2023
412.22
432.41
409.38
429.68
48,018,296
+15.88(+3.84%)
Oct 20, 2023
418.83
424.63
410.71
413.80
47,808,852
-7.14(-1.70%)
Oct 19, 2023
428.04
432.90
418.75
420.94
50,065,056
-0.95(-0.23%)
Oct 18, 2023
425.84
432.12
418.18
421.89
62,673,672
-17.42(-3.96%)
Oct 17, 2023
439.93
447.46
424.73
439.31
81,115,520
-21.57(-4.68%)
Oct 16, 2023
450.55
462.17
451.59
460.87
37,484,476
+6.34(+1.39%)
Oct 13, 2023
469.52
471.08
452.72
454.53
47,551,368
-14.84(-3.16%)
Oct 12, 2023
467.69
476.01
463.22
469.37
48,103,616
+1.39(+0.30%)
Oct 11, 2023
461.88
468.51
460.42
467.98
37,734,540
+10.08(+2.20%)
Oct 10, 2023
453.02
462.51
450.80
457.90
36,815,440
+5.25(+1.16%)
Oct 09, 2023
448.34
455.97
443.61
452.65
40,934,912
-4.89(-1.07%)
Oct 06, 2023
441.86
457.81
440.19
457.54
43,451,768
+10.74(+2.40%)
Oct 05, 2023
440.43
448.92
438.81
446.80
39,317,448
+6.47(+1.47%)
Oct 04, 2023
437.35
441.36
432.85
440.33
36,153,304
+5.24(+1.20%)
Oct 03, 2023
448.00
451.22
432.39
435.10
47,037,200
-12.65(-2.82%)
Oct 02, 2023
440.23
451.67
438.54
447.74
43,261,436
+12.83(+2.95%)
Sep 29, 2023
438.20
441.37
433.00
434.92
39,793,700
+4.10(+0.95%)
Sep 28, 2023
424.53
434.39
421.08
430.82
42,619,000
+6.03(+1.42%)
Sep 27, 2023
423.23
428.65
416.22
424.79
44,451,092
+5.75(+1.37%)
Sep 26, 2023
419.94
428.13
416.48
419.04
40,195,224
-3.11(-0.74%)
Sep 25, 2023
415.84
422.46
417.54
422.15
41,861,032
+6.12(+1.47%)
Sep 22, 2023
415.65
421.08
412.24
416.03
47,934,096
+5.93(+1.45%)
Sep 21, 2023
415.76
420.93
409.73
410.10
44,989,236
-12.22(-2.89%)
Sep 20, 2023
435.93
438.95
422.16
422.32
36,651,276
-12.81(-2.94%)
Sep 19, 2023
438.25
439.58
429.95
435.13
37,280,636
-4.46(-1.01%)
Sep 18, 2023
427.41
442.35
425.86
439.58
49,992,492
+0.66(+0.15%)
Sep 15, 2023
453.33
455.91
438.01
438.93
50,698,828
-16.81(-3.69%)
Sep 14, 2023
459.42
459.79
451.23
455.73
36,975,688
+0.96(+0.21%)
Sep 13, 2023
445.92
459.22
444.95
454.77
39,780,352
+6.15(+1.37%)
Sep 12, 2023
447.30
456.65
445.23
448.62
34,901,692
-3.08(-0.68%)
Sep 11, 2023
461.40
461.55
443.05
451.70
47,374,444
-3.94(-0.86%)
Sep 08, 2023
459.34
465.98
452.63
455.64
47,398,680
-6.69(-1.45%)
Sep 07, 2023
455.17
463.36
451.44
462.33
43,305,256
-8.20(-1.74%)
Sep 06, 2023
484.33
485.41
465.72
470.53
46,823,036
-14.83(-3.06%)
Sep 05, 2023
482.11
488.38
478.48
485.36
38,239,020
+0.39(+0.08%)
Sep 01, 2023
497.49
497.87
481.30
484.97
46,402,076
-8.46(-1.71%)
Aug 31, 2023
493.68
497.31
489.46
493.43
52,900,000
+0.91(+0.18%)
Aug 30, 2023
490.32
499.14
484.13
492.52
73,467,280
+4.80(+0.98%)
Aug 29, 2023
466.54
490.69
463.79
487.72
70,028,808
+19.48(+4.16%)
Aug 28, 2023
464.70
469.68
448.77
468.23
68,446,992
+8.17(+1.78%)
Aug 25, 2023
470.00
477.93
450.13
460.06
92,636,208
-11.45(-2.43%)
Aug 24, 2023
502.03
502.53
471.47
471.51
115,465,784
+0.47(+0.10%)
Aug 23, 2023
458.54
471.88
451.97
471.04
77,227,816
+14.48(+3.17%)
Aug 22, 2023
481.23
481.57
453.22
456.56
75,629,984
-12.99(-2.77%)
Aug 21, 2023
444.83
470.53
442.11
469.55
69,127,824
+36.67(+8.47%)
Aug 18, 2023
426.24
435.67
416.50
432.88
58,392,144
-0.45(-0.10%)
Aug 17, 2023
439.59
440.51
429.90
433.33
45,194,884
-1.42(-0.33%)
Aug 16, 2023
445.09
446.64
433.95
434.75
52,679,496
-4.54(-1.03%)
Aug 15, 2023
445.49
452.57
436.99
439.29
67,596,712
+1.87(+0.43%)
Aug 14, 2023
404.76
437.89
403.01
437.42
68,629,952
+28.97(+7.09%)
Aug 11, 2023
417.40
420.07
406.29
408.45
53,321,988
-15.33(-3.62%)
Aug 10, 2023
421.49
435.63
418.24
423.77
49,257,036
-1.66(-0.39%)
Aug 09, 2023
442.63
443.01
421.23
425.43
58,588,564
-21.09(-4.72%)
Aug 08, 2023
448.42
452.31
440.45
446.53
35,354,860
-7.52(-1.66%)
Aug 07, 2023
451.00
455.29
445.52
454.05
32,183,968
+7.36(+1.65%)
Aug 04, 2023
449.74
456.31
443.82
446.69
36,275,772
+1.65(+0.37%)
Aug 03, 2023
437.89
451.07
437.89
445.04
32,473,916
+2.46(+0.56%)
Aug 02, 2023
458.19
458.28
433.76
442.58
52,979,688
-22.38(-4.81%)
Aug 01, 2023
464.48
468.88
460.15
464.95
23,869,582
-2.22(-0.47%)
Jul 31, 2023
467.42
471.18
464.94
467.17
25,086,820
-0.21(-0.04%)
Jul 28, 2023
466.56
470.15
463.69
467.38
33,127,834
+8.50(+1.85%)
Jul 27, 2023
465.07
473.83
457.38
458.88
45,525,140
+4.48(+0.99%)
Jul 26, 2023
460.09
460.41
446.19
454.40
36,369,680
-2.27(-0.50%)
Jul 25, 2023
449.30
461.71
449.12
456.68
34,747,860
+10.67(+2.39%)
Jul 24, 2023
447.20
450.98
440.29
446.01
38,283,552
+3.03(+0.68%)
Jul 21, 2023
457.76
458.54
440.89
442.98
97,497,664
-12.11(-2.66%)
Jul 20, 2023
464.95
470.75
450.51
455.08
53,695,160
-15.57(-3.31%)
Jul 19, 2023
474.52
478.06
467.30
470.65
42,690,548
-4.17(-0.88%)
Jul 18, 2023
466.89
478.84
457.23
474.82
56,978,948
+10.33(+2.22%)
Jul 17, 2023
462.77
464.84
452.51
464.49
51,007,240
+9.92(+2.18%)
Jul 14, 2023
465.71
480.76
450.49
454.57
77,228,488
-5.08(-1.10%)
Jul 13, 2023
445.07
461.43
444.91
459.65
47,732,136
+20.75(+4.73%)
Jul 12, 2023
430.22
439.24
427.67
438.91
48,015,324
+14.97(+3.53%)
Jul 11, 2023
424.70
427.47
420.56
423.94
30,168,202
+2.25(+0.53%)
Jul 10, 2023
426.46
428.00
416.38
421.69
35,399,520
-3.23(-0.76%)
Jul 07, 2023
423.11
432.03
421.69
424.92
35,597,132
+4.00(+0.95%)
Jul 06, 2023
418.33
421.68
413.36
420.92
30,394,210
-2.14(-0.51%)
Jul 05, 2023
421.24
431.66
420.74
423.06
32,340,588
-0.96(-0.23%)
Jul 03, 2023
425.06
428.87
421.91
424.02
19,826,334
+1.11(+0.26%)
Jun 30, 2023
416.69
425.39
414.90
422.91
50,140,804
+14.80(+3.63%)
Jun 29, 2023
415.48
415.89
405.90
408.12
38,000,296
-3.29(-0.80%)
Jun 28, 2023
406.50
418.34
405.08
411.41
58,178,996
-7.25(-1.73%)
Jun 27, 2023
407.89
419.29
404.38
418.65
45,823,712
+12.44(+3.06%)
Jun 26, 2023
424.50
427.53
400.90
406.22
59,400,432
-15.77(-3.74%)
Jun 23, 2023
424.53
427.98
420.04
421.98
35,846,104
-8.16(-1.90%)
Jun 22, 2023
422.42
434.14
422.23
430.14
41,732,988
-0.20(-0.05%)
Jun 21, 2023
434.90
436.04
420.69
430.34
55,158,584
-7.63(-1.74%)
Jun 20, 2023
429.87
439.79
426.63
437.97
45,071,120
+11.16(+2.61%)
Jun 16, 2023
434.39
437.10
426.50
426.81
65,587,556
+0.46(+0.11%)
Jun 15, 2023
425.91
432.78
421.36
426.35
56,888,320
-3.51(-0.82%)
Jun 14, 2023
408.14
429.89
405.42
429.86
74,011,024
+19.75(+4.81%)
Jun 13, 2023
401.76
410.91
397.30
410.12
61,204,988
+15.40(+3.90%)
Jun 12, 2023
391.90
395.20
386.08
394.72
38,922,924
+7.12(+1.84%)
Jun 09, 2023
390.27
397.01
385.57
387.60
42,876,192
+2.60(+0.68%)
Jun 08, 2023
377.14
388.54
374.95
385.00
41,742,404
+10.35(+2.76%)
Jun 07, 2023
389.05
394.89
373.47
374.65
51,056,876
-11.75(-3.04%)
Jun 06, 2023
388.16
391.46
381.34
386.40
38,846,868
-5.17(-1.32%)
Jun 05, 2023
388.95
395.51
386.93
391.57
39,592,464
-1.56(-0.40%)
Jun 02, 2023
400.83
404.86
390.44
393.13
48,291,820
-4.43(-1.11%)
Jun 01, 2023
384.75
400.36
383.26
397.56
63,544,436
+19.35(+5.12%)
May 31, 2023
394.74
402.81
378.08
378.20
100,230,496
-22.76(-5.68%)
May 30, 2023
405.81
419.23
399.35
400.97
92,297,552
+11.65(+2.99%)
May 26, 2023
378.76
391.56
375.37
389.32
71,465,360
+9.66(+2.54%)
May 25, 2023
385.09
394.66
366.22
379.67
154,423,952
+74.39(+24.37%)
May 24, 2023
301.99
305.96
297.95
305.27
70,858,920
-1.50(-0.49%)
May 23, 2023
309.89
312.77
306.20
306.77
35,597,580
-4.88(-1.57%)
May 22, 2023
308.90
315.09
306.69
311.65
37,177,312
-0.88(-0.28%)
May 19, 2023
315.25
315.69
309.05
312.53
47,407,784
-4.14(-1.31%)
May 18, 2023
303.99
318.17
303.09
316.67
74,808,960
+14.99(+4.97%)
May 17, 2023
295.74
301.88
294.19
301.67
43,192,212
+9.65(+3.30%)
May 16, 2023
288.31
298.59
288.22
292.03
44,908,676
+2.60(+0.90%)
May 15, 2023
284.98
289.59
281.42
289.43
29,385,198
+6.13(+2.16%)
May 12, 2023
285.19
287.70
280.36
283.30
27,431,986
-2.38(-0.83%)
May 11, 2023
288.86
289.40
282.36
285.68
32,203,800
-3.07(-1.06%)
May 10, 2023
289.95
291.03
284.51
288.75
36,932,308
+3.14(+1.10%)
May 09, 2023
288.89
289.63
284.40
285.61
31,482,302
-5.80(-1.99%)
May 08, 2023
285.12
292.10
283.40
291.41
34,491,572
+4.71(+1.64%)
May 05, 2023
278.16
287.45
277.21
286.70
36,162,584
+11.18(+4.06%)
May 04, 2023
276.41
278.49
272.30
275.52
32,172,256
-2.40(-0.86%)
May 03, 2023
278.30
283.57
274.62
277.92
38,327,060
-4.08(-1.45%)
May 02, 2023
286.70
288.26
280.73
282.00
40,240,428
-7.00(-2.42%)
May 01, 2023
278.30
290.48
277.70
289.00
57,009,368
+11.61(+4.18%)
Apr 28, 2023
272.15
277.48
270.62
277.39
29,232,012
+5.23(+1.92%)
Apr 27, 2023
273.53
274.85
266.15
272.16
37,725,468
+2.70(+1.00%)
Apr 26, 2023
269.92
273.20
266.96
269.46
40,776,228
+7.15(+2.72%)
Apr 25, 2023
270.68
272.37
262.16
262.32
37,749,956
-8.01(-2.96%)
Apr 24, 2023
270.03
273.56
266.62
270.32
33,913,472
-0.77(-0.28%)
Apr 21, 2023
269.42
271.73
267.12
271.09
34,532,056
+0.15(+0.06%)
Apr 20, 2023
276.61
280.20
269.90
270.94
42,748,200
-8.27(-2.96%)
Apr 19, 2023
273.51
279.90
272.22
279.21
35,820,132
+2.66(+0.96%)
Apr 18, 2023
275.23
281.00
273.47
276.55
60,465,532
+6.63(+2.46%)
Apr 17, 2023
265.56
269.96
264.24
269.92
32,120,674
+2.45(+0.92%)
Apr 14, 2023
264.95
268.73
262.11
267.48
39,580,600
+2.94(+1.11%)
Apr 13, 2023
267.25
268.77
263.20
264.54
35,347,368
-0.32(-0.12%)
Apr 12, 2023
273.60
274.58
264.38
264.86
44,587,716
-6.74(-2.48%)
Apr 11, 2023
277.13
277.80
271.16
271.59
31,418,848
-4.10(-1.49%)
Apr 10, 2023
268.13
276.11
266.60
275.69
39,497,856
+5.42(+2.00%)
Apr 06, 2023
265.75
270.70
264.18
270.27
39,779,720
+1.56(+0.58%)
Apr 05, 2023
268.19
269.88
263.86
268.71
51,444,916
-5.72(-2.08%)
Apr 04, 2023
279.56
279.90
272.97
274.43
36,838,752
-5.12(-1.83%)
Apr 03, 2023
274.99
279.90
273.26
279.55
39,853,024
+1.88(+0.68%)
Mar 31, 2023
271.30
278.24
270.95
277.67
43,408,720
+3.94(+1.44%)
Mar 30, 2023
272.19
274.89
270.92
273.73
36,434,144
+3.99(+1.48%)
Mar 29, 2023
268.15
270.68
265.88
269.74
39,344,992
+5.74(+2.17%)
Mar 28, 2023
264.38
265.04
258.41
264.01
35,650,984
-1.39(-0.52%)
Mar 27, 2023
268.27
269.90
263.56
265.40
36,091,136
-2.30(-0.86%)
Mar 24, 2023
270.21
271.57
263.46
267.69
45,572,972
-4.12(-1.52%)
Mar 23, 2023
271.05
274.89
266.81
271.81
56,424,980
+7.23(+2.73%)
Mar 22, 2023
264.16
275.79
262.28
264.59
79,654,800
+2.69(+1.03%)
Mar 21, 2023
261.71
263.83
253.72
261.90
54,714,856
+2.99(+1.15%)
Mar 20, 2023
256.06
260.15
251.21
258.91
43,248,012
+1.75(+0.68%)
Mar 17, 2023
259.73
263.90
256.59
257.16
84,884,872
+1.84(+0.72%)
Mar 16, 2023
240.19
255.79
238.85
255.32
58,451,116
+13.12(+5.42%)
Mar 15, 2023
237.53
242.77
233.52
242.19
52,419,432
+1.65(+0.69%)
Mar 14, 2023
234.88
242.10
234.52
240.54
47,480,056
+10.97(+4.78%)
Mar 13, 2023
227.44
232.90
222.89
229.58
42,179,948
+0.01(+0.00%)
Mar 10, 2023
234.01
236.19
227.18
229.57
47,503,496
-4.71(-2.01%)
Mar 09, 2023
241.66
244.45
233.75
234.28
50,085,696
-7.45(-3.08%)
Mar 08, 2023
234.79
241.91
234.39
241.72
51,326,672
+8.93(+3.83%)
Mar 07, 2023
235.92
241.16
232.33
232.80
51,518,664
-2.62(-1.11%)
Mar 06, 2023
238.78
242.35
234.75
235.42
43,719,552
-3.36(-1.41%)
Mar 03, 2023
233.08
238.87
231.18
238.77
41,261,220
+5.76(+2.47%)
Mar 02, 2023
224.76
233.68
224.20
233.02
39,015,928
+6.16(+2.71%)
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
.