Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 128.16 129.02 122.67 125.01 41,850,876 -4.89(-3.76%)
Oct 29, 2020 128.04 131.58 127.16 129.89 32,072,148 +3.96(+3.14%)
Oct 28, 2020 131.63 132.25 125.75 125.93 37,712,484 -7.68(-5.75%)
Oct 27, 2020 132.71 134.06 131.56 133.61 25,092,030 +2.55(+1.94%)
Oct 26, 2020 133.91 136.56 130.04 131.06 33,762,472 -4.48(-3.30%)
Oct 23, 2020 134.14 135.57 132.56 135.54 23,410,646 +2.29(+1.72%)
Oct 22, 2020 134.87 135.76 131.97 133.25 29,104,530 -1.63(-1.21%)
Oct 21, 2020 135.89 137.55 134.42 134.89 21,971,736 -1.20(-0.88%)
Oct 20, 2020 135.47 137.63 134.71 136.09 22,959,230 +1.47(+1.09%)
Oct 19, 2020 138.66 139.46 133.71 134.62 29,867,892 -3.13(-2.27%)
Oct 16, 2020 139.99 140.84 137.56 137.75 24,328,286 -1.58(-1.13%)
Oct 15, 2020 137.74 139.69 137.31 139.33 26,749,700 -1.25(-0.89%)
Oct 14, 2020 142.53 143.05 139.23 140.58 27,714,202 -1.53(-1.07%)
Oct 13, 2020 142.59 143.10 139.81 142.10 34,529,408 +0.22(+0.16%)
Oct 12, 2020 139.52 143.09 138.75 141.88 43,545,112 +4.62(+3.37%)
Oct 09, 2020 137.30 137.88 136.24 137.26 34,781,280 -0.76(-0.55%)
Oct 08, 2020 140.38 140.47 137.21 138.02 37,932,920 -1.25(-0.90%)
Oct 07, 2020 139.62 140.82 138.27 139.27 41,876,572 +2.27(+1.66%)
Oct 06, 2020 137.93 141.04 136.29 137.00 78,581,072 +0.94(+0.69%)
Oct 05, 2020 132.01 136.08 131.88 136.06 48,036,532 +5.79(+4.44%)
Oct 02, 2020 131.90 134.84 130.16 130.28 55,396,492 -5.51(-4.06%)
Oct 01, 2020 137.21 137.26 134.25 135.78 52,610,904 +0.84(+0.62%)
Sep 30, 2020 131.22 135.86 131.15 134.94 69,060,728 +3.04(+2.30%)
Sep 29, 2020 129.03 134.07 128.99 131.91 62,369,848 +1.90(+1.46%)
Sep 28, 2020 130.06 130.17 127.16 130.00 57,475,148 +1.61(+1.25%)
Sep 25, 2020 124.14 128.49 122.13 128.40 58,958,364 +5.24(+4.26%)
Sep 24, 2020 120.40 125.36 119.82 123.15 73,245,600 +2.24(+1.85%)
Sep 23, 2020 125.42 126.93 120.47 120.92 64,773,664 -5.13(-4.07%)
Sep 22, 2020 125.42 126.14 121.23 126.04 64,735,784 +1.20(+0.96%)
Sep 21, 2020 118.93 124.89 118.73 124.84 72,239,024 +3.27(+2.69%)
Sep 18, 2020 125.60 125.99 119.57 121.57 70,032,208 -2.74(-2.20%)
Sep 17, 2020 121.00 125.56 120.03 124.30 79,405,464 -0.51(-0.41%)
Sep 16, 2020 129.23 130.58 124.81 124.81 55,857,796 -4.75(-3.67%)
Sep 15, 2020 132.45 132.63 127.94 129.56 72,835,272 +1.19(+0.92%)
Sep 14, 2020 130.46 132.80 125.98 128.38 120,407,704 +7.06(+5.82%)
Sep 11, 2020 124.52 126.19 118.64 121.32 63,862,204 -1.47(-1.20%)
Sep 10, 2020 129.55 130.31 121.35 122.79 69,974,600 -4.02(-3.17%)
Sep 09, 2020 123.67 127.75 121.99 126.81 73,735,880 +8.00(+6.73%)
Sep 08, 2020 117.03 125.17 116.73 118.81 79,711,968 -7.08(-5.62%)
Sep 04, 2020 127.50 131.40 116.74 125.89 146,758,208 -3.92(-3.02%)
Sep 03, 2020 137.92 138.48 128.44 129.81 94,458,216 -13.28(-9.28%)
Sep 02, 2020 146.65 146.88 138.63 143.08 87,581,992 +5.24(+3.80%)
Sep 01, 2020 134.44 139.56 134.01 137.84 51,304,032 +4.49(+3.37%)
Aug 31, 2020 131.44 135.35 129.99 133.35 50,164,936 +2.26(+1.72%)
Aug 28, 2020 126.38 131.09 126.05 131.09 53,874,912 +5.18(+4.11%)
Aug 27, 2020 127.44 128.12 125.29 125.91 31,827,570 -1.44(-1.13%)
Aug 26, 2020 127.61 128.30 126.40 127.35 32,181,066 +0.23(+0.18%)
Aug 25, 2020 125.93 127.23 125.37 127.12 28,960,704 +0.30(+0.23%)
Aug 24, 2020 128.46 128.74 124.70 126.83 49,175,552 +0.37(+0.29%)
Aug 21, 2020 121.66 127.71 121.59 126.46 100,283,352 +5.37(+4.43%)
Aug 20, 2020 119.40 123.38 118.44 121.09 92,317,528 +0.06(+0.05%)
Aug 19, 2020 122.60 122.79 120.62 121.03 61,993,008 -1.22(-1.00%)
Aug 18, 2020 124.13 124.59 120.50 122.25 50,405,936 -0.76(-0.62%)
Aug 17, 2020 118.16 123.73 117.82 123.00 62,239,424 +7.71(+6.68%)
Aug 14, 2020 114.96 116.70 114.07 115.30 36,752,280 +1.21(+1.06%)
Aug 13, 2020 115.12 116.87 113.22 114.09 37,499,788 +0.03(+0.02%)
Aug 12, 2020 109.58 114.33 109.26 114.06 46,598,780 +5.88(+5.44%)
Aug 11, 2020 110.41 111.04 107.64 108.18 35,527,568 -3.14(-2.82%)
Aug 10, 2020 113.01 113.75 108.24 111.32 42,880,868 -0.34(-0.31%)
Aug 07, 2020 112.79 114.71 110.05 111.66 34,352,784 -1.36(-1.20%)
Aug 06, 2020 113.16 113.24 111.46 113.02 24,484,122 +0.49(+0.43%)
Aug 05, 2020 112.11 113.38 111.33 112.53 25,080,902 +0.59(+0.53%)
Aug 04, 2020 110.17 111.94 108.74 111.94 31,103,660 +2.17(+1.97%)
Aug 03, 2020 107.01 110.66 106.84 109.78 41,409,236 +3.94(+3.73%)
Jul 31, 2020 105.32 107.35 104.02 105.83 38,742,968 +0.01(+0.01%)
Jul 30, 2020 103.44 105.92 102.65 105.83 30,925,422 +1.48(+1.42%)
Jul 29, 2020 103.60 104.85 103.16 104.35 28,507,098 +2.49(+2.45%)
Jul 28, 2020 103.44 103.51 101.79 101.85 27,206,576 -2.05(-1.98%)
Jul 27, 2020 102.02 104.11 101.88 103.91 29,277,580 +2.26(+2.23%)
Jul 24, 2020 98.46 103.34 97.48 101.64 47,469,572 +0.65(+0.64%)
Jul 23, 2020 104.19 105.16 100.02 101.00 41,243,588 -3.08(-2.96%)
Jul 22, 2020 103.37 105.71 102.61 104.08 36,801,808 +1.10(+1.07%)
Jul 21, 2020 104.82 105.29 102.56 102.98 27,823,990 -1.82(-1.73%)
Jul 20, 2020 102.44 105.00 101.27 104.80 28,545,672 +3.08(+3.03%)
Jul 17, 2020 101.95 102.18 100.58 101.71 26,707,376 +0.66(+0.66%)
Jul 16, 2020 99.85 101.77 98.66 101.05 34,580,768 -0.92(-0.90%)
Jul 15, 2020 103.83 104.02 100.26 101.97 40,486,464 -1.49(-1.44%)
Jul 14, 2020 100.45 103.72 97.57 103.46 54,362,276 +3.24(+3.23%)
Jul 13, 2020 105.64 107.60 99.95 100.22 45,779,524 -4.26(-4.08%)
Jul 10, 2020 105.57 106.24 103.48 104.48 49,914,804 -0.30(-0.28%)
Jul 09, 2020 103.50 105.39 102.03 104.78 49,557,872 +2.56(+2.50%)
Jul 08, 2020 99.64 102.22 99.36 102.22 36,619,332 +3.66(+3.72%)
Jul 07, 2020 99.17 100.40 98.22 98.56 35,847,172 +0.48(+0.49%)
Jul 06, 2020 97.13 98.79 96.84 98.07 31,657,768 +2.24(+2.33%)
Jul 02, 2020 96.11 97.09 95.50 95.84 36,513,172 +0.82(+0.86%)
Jul 01, 2020 94.93 95.47 93.85 95.02 32,750,530 +0.32(+0.34%)
Jun 30, 2020 92.86 94.98 92.39 94.70 36,868,004 +2.97(+3.24%)
Jun 29, 2020 91.43 91.77 88.74 91.73 34,297,756 +0.45(+0.49%)
Jun 26, 2020 94.62 94.72 90.98 91.28 59,384,004 -3.34(-3.53%)
Jun 25, 2020 93.28 94.77 91.55 94.62 37,673,220 +2.54(+2.76%)
Jun 24, 2020 94.48 95.28 91.17 92.08 45,030,912 -2.14(-2.27%)
Jun 23, 2020 95.23 96.14 93.80 94.22 37,584,268 -0.77(-0.81%)
Jun 22, 2020 92.72 95.03 92.46 94.99 39,929,084 +2.65(+2.87%)
Jun 19, 2020 92.15 94.17 92.00 92.34 52,571,460 +0.43(+0.47%)
Jun 18, 2020 92.00 92.55 90.88 91.91 25,465,798 -0.18(-0.19%)
Jun 17, 2020 91.16 92.72 90.43 92.09 40,916,024 +1.67(+1.85%)
Jun 16, 2020 91.98 92.39 88.13 90.42 53,693,892 -1.05(-1.15%)
Jun 15, 2020 87.89 91.55 87.18 91.47 40,043,804 +2.41(+2.70%)
Jun 12, 2020 91.35 91.60 86.78 89.06 57,260,124 +1.36(+1.55%)
Jun 11, 2020 91.23 92.34 87.60 87.70 58,433,976 -5.69(-6.09%)
Jun 10, 2020 91.41 94.72 91.26 93.39 63,334,572 +3.20(+3.55%)
Jun 09, 2020 87.74 90.83 87.25 90.19 46,944,024 +2.40(+2.74%)
Jun 08, 2020 88.51 88.63 86.60 87.79 38,858,212 -1.15(-1.29%)
Jun 05, 2020 87.68 89.70 86.82 88.94 48,317,280 +1.53(+1.75%)
Jun 04, 2020 87.02 89.17 86.52 87.41 42,539,092 +0.01(+0.01%)
Jun 03, 2020 87.92 88.36 86.70 87.40 36,609,164 -0.56(-0.63%)
Jun 02, 2020 87.66 88.07 86.28 87.95 39,241,764 +0.19(+0.22%)
Jun 01, 2020 88.03 88.11 86.60 87.76 39,147,168 -0.69(-0.78%)
May 29, 2020 85.25 88.45 84.56 88.45 74,846,976 +3.87(+4.58%)
May 28, 2020 83.84 87.31 83.51 84.58 73,809,144 -0.38(-0.45%)
May 27, 2020 85.96 86.03 79.69 84.96 117,922,240 -1.92(-2.21%)
May 26, 2020 91.26 91.50 86.42 86.88 77,302,680 -3.07(-3.42%)
May 22, 2020 87.95 90.62 86.84 89.95 104,232,032 +3.25(+3.75%)
May 21, 2020 90.21 90.22 86.71 86.71 76,095,608 -2.69(-3.01%)
May 20, 2020 89.60 90.12 88.58 89.39 58,808,820 +1.64(+1.87%)
May 19, 2020 87.60 90.56 87.33 87.75 71,902,352 +0.55(+0.63%)
May 18, 2020 87.31 88.86 86.51 87.20 77,858,768 +2.59(+3.06%)
May 15, 2020 78.63 84.72 78.47 84.62 99,104,136 +4.59(+5.73%)
May 14, 2020 78.15 80.09 76.61 80.03 60,377,644 +2.50(+3.22%)
May 13, 2020 78.90 80.51 75.69 77.53 62,729,380 -0.22(-0.29%)
May 12, 2020 80.96 81.45 77.66 77.76 49,410,328 -2.62(-3.26%)
May 11, 2020 77.81 80.85 77.52 80.38 47,014,992 +2.52(+3.24%)
May 08, 2020 76.67 77.92 76.34 77.86 34,106,772 +1.90(+2.50%)
May 07, 2020 75.59 76.59 75.07 75.96 37,449,260 +1.76(+2.38%)
May 06, 2020 73.98 75.24 73.60 74.19 32,444,760 +1.01(+1.38%)
May 05, 2020 73.62 74.81 72.57 73.18 36,990,388 +0.61(+0.84%)
May 04, 2020 69.98 72.71 69.98 72.57 31,842,694 +2.12(+3.01%)
May 01, 2020 70.84 71.98 69.97 70.45 34,326,720 -2.37(-3.25%)
Apr 30, 2020 73.82 74.36 72.68 72.82 37,690,992 -1.54(-2.07%)
Apr 29, 2020 73.94 74.89 73.19 74.36 38,002,612 +1.77(+2.44%)
Apr 28, 2020 75.49 75.79 72.54 72.59 44,402,288 -1.43(-1.93%)
Apr 27, 2020 73.50 75.62 73.25 74.02 48,064,076 +1.87(+2.59%)
Apr 24, 2020 70.66 72.17 69.91 72.15 35,385,132 +1.39(+1.96%)
Apr 23, 2020 71.71 73.03 70.51 70.76 42,501,304 -0.53(-0.75%)
Apr 22, 2020 69.07 71.72 68.62 71.29 48,569,732 +4.15(+6.17%)
Apr 21, 2020 70.34 70.95 66.55 67.15 73,718,656 -4.37(-6.11%)
Apr 20, 2020 71.56 73.12 71.07 71.52 45,041,940 -1.31(-1.80%)
Apr 17, 2020 74.25 74.46 71.49 72.83 54,096,576 -1.74(-2.33%)
Apr 16, 2020 71.53 74.57 71.39 74.57 74,692,944 +4.60(+6.57%)
Apr 15, 2020 69.06 70.80 68.61 69.97 36,723,248 -0.77(-1.10%)
Apr 14, 2020 68.52 71.09 68.24 70.75 53,200,004 +3.51(+5.23%)
Apr 13, 2020 64.92 67.32 64.03 67.23 39,935,872 +1.72(+2.62%)
Apr 09, 2020 67.77 68.00 64.88 65.51 52,804,568 -1.00(-1.50%)
Apr 08, 2020 65.63 66.76 64.93 66.51 54,341,376 +1.97(+3.06%)
Apr 07, 2020 69.01 69.33 64.11 64.54 78,633,792 -2.33(-3.49%)
Apr 06, 2020 63.59 67.24 63.02 66.87 72,885,320 +6.10(+10.04%)
Apr 03, 2020 63.27 63.69 59.39 60.77 66,548,260 -2.88(-4.53%)
Apr 02, 2020 60.85 63.78 60.37 63.65 67,722,272 +3.09(+5.10%)
Apr 01, 2020 63.69 65.16 60.11 60.56 65,869,968 -5.12(-7.79%)
Mar 31, 2020 66.57 68.62 64.22 65.68 95,257,624 -0.50(-0.75%)
Mar 30, 2020 63.62 66.26 63.18 66.17 60,356,696 +3.20(+5.09%)
Mar 27, 2020 62.29 65.56 61.96 62.97 64,101,512 -1.12(-1.75%)
Mar 26, 2020 63.27 65.33 62.29 64.09 69,928,624 +2.90(+4.73%)
Mar 25, 2020 63.23 65.23 60.71 61.20 79,540,248 -0.89(-1.43%)
Mar 24, 2020 57.05 62.95 56.82 62.08 110,430,072 +9.09(+17.16%)
Mar 23, 2020 51.25 53.94 49.46 52.99 64,544,112 +1.73(+3.37%)
Mar 20, 2020 54.56 57.38 51.11 51.26 80,738,680 -1.80(-3.39%)
Mar 19, 2020 50.32 54.00 48.18 53.06 76,730,920 +2.53(+5.00%)
Mar 18, 2020 49.85 52.31 45.02 50.53 87,484,408 -3.60(-6.65%)
Mar 17, 2020 50.06 55.03 47.59 54.13 83,565,392 +2.05(+3.94%)
Mar 16, 2020 52.92 56.33 48.33 52.08 72,854,560 -7.93(-13.21%)
Mar 13, 2020 57.43 60.05 54.72 60.00 63,700,944 +6.11(+11.34%)
Mar 12, 2020 56.17 58.83 53.77 53.89 81,830,952 -7.51(-12.24%)
Mar 11, 2020 63.65 63.93 60.44 61.41 50,303,588 -3.64(-5.60%)
Mar 10, 2020 63.92 65.05 61.29 65.05 58,168,288 +3.90(+6.37%)
Mar 09, 2020 59.77 64.63 59.34 61.15 61,382,840 -5.13(-7.74%)
Mar 06, 2020 66.29 66.87 64.28 66.28 51,717,656 -1.81(-2.65%)
Mar 05, 2020 68.89 70.56 67.64 68.09 54,050,280 -2.80(-3.94%)
Mar 04, 2020 67.32 70.98 66.57 70.88 59,825,384 +4.64(+7.00%)
Mar 03, 2020 69.43 70.03 65.39 66.25 65,317,884 -2.63(-3.81%)
Mar 02, 2020 68.99 69.16 65.03 68.87 89,242,880 +1.58(+2.35%)
Feb 28, 2020 60.40 67.88 60.24 67.29 113,855,672 +4.35(+6.92%)
Feb 27, 2020 63.51 66.52 62.01 62.93 90,673,752 -3.71(-5.57%)
Feb 26, 2020 65.25 68.59 65.24 66.64 75,073,600 +1.39(+2.14%)
Feb 25, 2020 68.80 69.42 64.23 65.25 105,751,920 -2.80(-4.11%)
Feb 24, 2020 67.28 70.19 66.73 68.05 85,407,560 -5.18(-7.07%)
Feb 21, 2020 75.74 75.99 72.37 73.22 77,238,744 -3.64(-4.74%)
Feb 20, 2020 77.88 78.76 73.79 76.87 81,197,952 -1.49(-1.91%)
Feb 19, 2020 75.07 78.54 75.07 78.36 69,473,104 +4.51(+6.11%)
Feb 18, 2020 71.12 74.03 70.93 73.85 62,278,768 +1.69(+2.34%)
Feb 14, 2020 71.53 73.45 71.21 72.16 104,611,240 +4.73(+7.02%)
Feb 13, 2020 67.28 68.10 67.01 67.42 51,726,928 -0.44(-0.65%)
Feb 12, 2020 67.23 67.93 66.84 67.86 37,312,368 +1.16(+1.74%)
Feb 11, 2020 66.56 67.85 65.94 66.70 63,977,932 +1.23(+1.87%)
Feb 10, 2020 62.87 65.49 62.82 65.48 53,083,148 +2.83(+4.52%)
Feb 07, 2020 62.91 63.13 62.39 62.65 19,051,550 -0.66(-1.04%)
Feb 06, 2020 62.78 63.31 61.97 63.31 21,875,010 +0.87(+1.39%)
Feb 05, 2020 62.74 62.85 61.60 62.44 20,887,184 +0.90(+1.47%)
Feb 04, 2020 61.26 61.73 60.76 61.53 27,222,356 +1.69(+2.83%)
Feb 03, 2020 58.69 60.04 58.63 59.84 25,659,608 +0.97(+1.65%)
Jan 31, 2020 60.75 60.87 58.45 58.87 37,190,644 -2.34(-3.82%)
Jan 30, 2020 60.16 61.34 59.61 61.21 29,133,286 +0.03(+0.05%)
Jan 29, 2020 61.60 61.96 60.74 61.18 25,987,038 -0.57(-0.92%)
Jan 28, 2020 60.47 62.07 59.94 61.74 31,149,860 +1.98(+3.32%)
Jan 27, 2020 59.32 60.32 57.82 59.76 47,171,756 -2.61(-4.18%)
Jan 24, 2020 64.12 64.61 61.83 62.37 37,501,492 -0.59(-0.94%)
Jan 23, 2020 62.68 63.05 61.79 62.96 24,477,592 +0.70(+1.12%)
Jan 22, 2020 62.19 63.14 62.00 62.26 23,995,648 +0.53(+0.85%)
Jan 21, 2020 61.70 62.07 61.40 61.74 21,875,922 -0.33(-0.54%)
Jan 17, 2020 62.17 62.25 61.59 62.07 25,480,916 +0.09(+0.14%)
Jan 16, 2020 61.68 62.04 61.45 61.98 28,503,386 +0.84(+1.37%)
Jan 15, 2020 61.70 61.92 60.89 61.15 26,394,730 -0.43(-0.69%)
Jan 14, 2020 62.31 62.57 61.44 61.57 36,053,392 -1.17(-1.87%)
Jan 13, 2020 61.67 62.99 61.44 62.74 32,112,802 +1.91(+3.14%)
Jan 10, 2020 61.58 61.89 60.69 60.84 31,773,334 +0.32(+0.53%)
Jan 09, 2020 60.72 61.24 59.97 60.51 25,613,994 +0.66(+1.10%)
Jan 08, 2020 59.70 60.27 59.30 59.85 27,822,678 +0.11(+0.19%)
Jan 07, 2020 59.31 60.20 58.86 59.74 31,617,586 +0.72(+1.22%)
Jan 06, 2020 57.85 59.08 57.59 59.02 26,368,968 +0.24(+0.41%)
Jan 03, 2020 58.54 59.22 58.29 58.78 20,659,996 -0.96(-1.60%)
Jan 02, 2020 59.45 59.74 58.94 59.74 23,849,086 +1.15(+1.96%)
Dec 31, 2019 57.49 58.68 57.30 58.59 23,213,832 +0.74(+1.28%)
Dec 30, 2019 58.76 58.81 57.53 57.85 25,909,740 -1.13(-1.92%)
Dec 27, 2019 59.71 59.84 58.72 58.98 25,583,328 -0.58(-0.97%)
Dec 26, 2019 59.45 59.84 59.26 59.56 18,358,614 +0.14(+0.24%)
Dec 24, 2019 59.31 59.59 58.97 59.42 13,941,873 -0.05(-0.08%)
Dec 23, 2019 59.89 60.21 59.36 59.47 35,651,588 -0.14(-0.23%)
Dec 20, 2019 59.29 59.86 59.10 59.60 60,581,184 +0.97(+1.66%)
Dec 19, 2019 57.49 58.76 57.44 58.63 44,715,080 +1.48(+2.59%)
Dec 18, 2019 57.19 57.75 57.11 57.15 34,496,080 +0.30(+0.53%)
Dec 17, 2019 56.25 57.07 56.15 56.84 32,248,952 +0.78(+1.39%)
Dec 16, 2019 56.25 56.79 55.97 56.06 32,226,638 +0.29(+0.52%)
Dec 13, 2019 55.82 57.02 55.23 55.77 45,679,464 -0.02(-0.04%)
Dec 12, 2019 53.83 55.97 53.74 55.79 40,602,328 +1.68(+3.10%)
Dec 11, 2019 53.39 54.17 53.36 54.12 23,474,790 +0.84(+1.57%)
Dec 10, 2019 53.13 53.80 52.60 53.28 25,741,914 +0.45(+0.85%)
Dec 09, 2019 52.60 53.38 52.51 52.83 21,273,138 +0.00(+0.00%)
Dec 06, 2019 52.67 53.16 52.57 52.83 23,335,118 +0.85(+1.64%)
Dec 05, 2019 52.36 52.52 51.67 51.98 18,562,840 -0.17(-0.32%)
Dec 04, 2019 52.54 52.77 51.86 52.15 27,452,358 +0.44(+0.85%)
Dec 03, 2019 50.27 51.75 49.89 51.71 47,548,480 -0.40(-0.76%)
Dec 02, 2019 53.90 54.03 51.95 52.10 37,359,936 -1.86(-3.46%)
Nov 29, 2019 54.03 54.32 53.73 53.97 14,212,558 -0.37(-0.69%)
Nov 27, 2019 54.45 54.79 54.08 54.34 21,729,884 +0.23(+0.43%)
Nov 26, 2019 54.86 54.91 53.93 54.11 38,708,812 -0.93(-1.70%)
Nov 25, 2019 53.75 55.09 53.62 55.04 50,890,600 +2.57(+4.89%)
Nov 22, 2019 52.52 52.99 52.24 52.47 22,516,338 +0.18(+0.34%)
Nov 21, 2019 52.50 53.06 52.08 52.30 28,941,436 -0.25(-0.47%)
Nov 20, 2019 51.52 53.38 51.40 52.54 47,483,832 +0.79(+1.53%)
Nov 19, 2019 52.51 52.74 51.17 51.75 41,652,544 -1.07(-2.02%)
Nov 18, 2019 50.73 53.08 50.70 52.82 57,732,776 +2.01(+3.96%)
Nov 15, 2019 52.18 52.69 49.92 50.81 105,923,728 -1.39(-2.67%)
Nov 14, 2019 51.98 52.22 51.39 52.20 52,084,968 +0.30(+0.59%)
Nov 13, 2019 51.84 52.12 51.23 51.90 30,258,086 -0.26(-0.50%)
Nov 12, 2019 52.18 52.71 51.83 52.15 28,485,378 +0.36(+0.69%)
Nov 11, 2019 51.69 52.03 50.83 51.80 24,461,564 +0.10(+0.19%)
Nov 08, 2019 51.67 52.01 51.29 51.70 19,030,614 -0.14(-0.27%)
Nov 07, 2019 52.53 52.67 51.39 51.84 28,121,446 +0.18(+0.34%)
Nov 06, 2019 51.91 52.17 50.79 51.66 27,007,678 -0.49(-0.94%)
Nov 05, 2019 52.37 52.63 51.67 52.15 30,208,494 -0.22(-0.42%)
Nov 04, 2019 51.22 52.50 50.99 52.38 37,730,184 +1.97(+3.90%)
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.