Tesla, Inc. (NQ: TSLA )

826.16 USD -18.84 (-2.23%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 210.40 211.63 203.89 206.93 4,438,901 -4.70(-2.22%)
Oct 29, 2015 211.75 213.75 210.64 211.63 1,803,770 -1.33(-0.62%)
Oct 28, 2015 211.31 213.45 208.30 212.96 2,728,234 +2.61(+1.24%)
Oct 27, 2015 214.84 217.10 207.51 210.35 3,517,038 -4.91(-2.28%)
Oct 26, 2015 211.38 215.88 210.00 215.26 3,390,838 +6.17(+2.95%)
Oct 23, 2015 215.00 215.35 207.69 209.09 4,235,462 -2.63(-1.24%)
Oct 22, 2015 211.56 215.75 209.40 211.72 2,821,841 +1.63(+0.78%)
Oct 21, 2015 211.99 214.81 208.80 210.09 4,182,650 -2.94(-1.38%)
Oct 20, 2015 227.72 228.60 202.00 213.03 14,897,718 -15.07(-6.61%)
Oct 19, 2015 226.50 231.15 224.94 228.10 2,507,785 +1.09(+0.48%)
Oct 16, 2015 223.04 230.48 222.87 227.01 4,334,493 +5.70(+2.58%)
Oct 15, 2015 216.43 221.73 213.70 221.31 2,839,970 +4.43(+2.04%)
Oct 14, 2015 220.67 220.95 215.43 216.88 3,103,612 -2.37(-1.08%)
Oct 13, 2015 213.28 222.52 211.13 219.25 5,170,835 +3.67(+1.70%)
Oct 12, 2015 222.99 223.00 215.27 215.58 3,833,447 -5.11(-2.32%)
Oct 09, 2015 220.93 224.37 218.36 220.69 6,158,370 -6.03(-2.66%)
Oct 08, 2015 230.08 230.72 221.31 226.72 6,132,108 -5.24(-2.26%)
Oct 07, 2015 236.63 237.70 229.12 231.96 6,811,273 -9.50(-3.93%)
Oct 06, 2015 240.00 243.03 235.58 241.46 5,235,230 -4.69(-1.91%)
Oct 05, 2015 248.84 249.84 244.13 246.15 3,688,764 -1.42(-0.57%)
Oct 02, 2015 235.60 247.70 234.93 247.57 4,423,982 +7.69(+3.21%)
Oct 01, 2015 247.51 248.50 237.13 239.88 4,570,529 -8.52(-3.43%)
Sep 30, 2015 252.00 252.40 242.42 248.40 4,928,755 +1.75(+0.71%)
Sep 29, 2015 250.46 254.73 245.46 246.65 3,700,812 -1.78(-0.72%)
Sep 28, 2015 257.35 259.79 246.61 248.43 4,899,609 -8.48(-3.30%)
Sep 25, 2015 266.61 266.61 256.15 256.91 3,773,392 -6.21(-2.36%)
Sep 24, 2015 259.53 263.45 256.21 263.12 3,445,086 +2.06(+0.79%)
Sep 23, 2015 261.95 262.08 257.58 261.06 2,600,178 +0.12(+0.05%)
Sep 22, 2015 259.03 262.65 255.87 260.94 3,664,058 -3.26(-1.23%)
Sep 21, 2015 263.98 271.57 255.80 264.20 6,118,471 +3.58(+1.37%)
Sep 18, 2015 257.96 263.82 257.50 260.62 3,763,064 -1.45(-0.55%)
Sep 17, 2015 263.96 265.50 260.69 262.07 3,580,377 -0.18(-0.07%)
Sep 16, 2015 253.04 262.88 252.88 262.25 4,415,002 +8.68(+3.42%)
Sep 15, 2015 252.75 254.60 249.50 253.57 2,932,286 +0.38(+0.15%)
Sep 14, 2015 251.10 254.25 249.67 253.19 2,890,096 +2.95(+1.18%)
Sep 11, 2015 247.64 250.24 244.73 250.24 2,350,844 +1.76(+0.71%)
Sep 10, 2015 247.23 250.72 245.33 248.48 2,708,984 -0.43(-0.17%)
Sep 09, 2015 252.05 254.25 248.30 248.91 3,390,105 +0.74(+0.30%)
Sep 08, 2015 245.05 249.16 244.05 248.17 3,135,606 +6.24(+2.58%)
Sep 04, 2015 240.89 241.93 241.93 241.93 3,689,200 -3.64(-1.48%)
Sep 03, 2015 252.06 252.08 245.00 245.57 4,193,044 -2.12(-0.86%)
Sep 02, 2015 245.30 247.88 239.78 247.69 4,625,396 +9.06(+3.80%)
Sep 01, 2015 240.34 246.00 236.97 238.63 5,452,025 -10.43(-4.19%)
Aug 31, 2015 245.62 254.95 245.51 249.06 4,697,821 +0.58(+0.23%)
Aug 28, 2015 241.86 251.45 241.57 248.48 5,513,673 +5.49(+2.26%)
Aug 27, 2015 231.00 244.75 230.81 242.99 7,655,501 +18.15(+8.07%)
Aug 26, 2015 227.93 228.00 215.51 224.84 4,957,781 +4.81(+2.19%)
Aug 25, 2015 230.52 230.90 219.12 220.03 4,323,676 +1.16(+0.53%)
Aug 24, 2015 202.79 231.40 195.00 218.87 9,578,795 -11.90(-5.16%)
Aug 21, 2015 236.00 243.80 230.51 230.77 6,590,234 -11.41(-4.71%)
Aug 20, 2015 252.06 254.56 241.90 242.18 4,904,665 -13.07(-5.12%)
Aug 19, 2015 260.33 260.65 255.02 255.25 3,603,738 -5.47(-2.10%)
Aug 18, 2015 255.38 260.95 253.56 260.72 4,191,486 +5.73(+2.25%)
Aug 17, 2015 255.56 256.59 250.51 254.99 7,173,448 +11.84(+4.87%)
Aug 14, 2015 247.24 247.93 241.77 243.15 4,364,810 +0.64(+0.26%)
Aug 13, 2015 239.86 246.40 239.12 242.51 4,688,282 +4.34(+1.82%)
Aug 12, 2015 235.00 239.77 232.74 238.17 3,738,044 +0.80(+0.34%)
Aug 11, 2015 237.15 239.30 234.44 237.37 4,261,814 -3.77(-1.56%)
Aug 10, 2015 238.15 242.94 236.05 241.14 4,184,720 -1.37(-0.56%)
Aug 07, 2015 243.58 243.73 238.39 242.51 5,073,390 -3.62(-1.47%)
Aug 06, 2015 249.54 255.00 236.12 246.13 14,619,989 -24.00(-8.88%)
Aug 05, 2015 263.58 271.00 260.40 270.13 6,193,548 +3.85(+1.45%)
Aug 04, 2015 260.01 266.69 258.34 266.28 2,350,575 +6.29(+2.42%)
Aug 03, 2015 266.29 266.71 257.07 259.99 2,552,083 -6.16(-2.31%)
Jul 31, 2015 267.60 269.36 265.12 266.15 2,222,552 -0.64(-0.24%)
Jul 30, 2015 262.69 266.94 262.11 266.79 2,033,947 +2.97(+1.13%)
Jul 29, 2015 264.27 267.89 262.00 263.82 2,789,322 -1.00(-0.38%)
Jul 28, 2015 255.75 265.40 251.84 264.82 3,890,789 +11.81(+4.67%)
Jul 27, 2015 262.43 264.43 250.79 253.01 4,691,741 -12.40(-4.67%)
Jul 24, 2015 267.38 271.09 263.92 265.41 2,836,498 -1.79(-0.67%)
Jul 23, 2015 269.65 269.90 265.27 267.20 2,226,054 -0.67(-0.25%)
Jul 22, 2015 261.27 269.44 260.86 267.87 3,103,729 +1.10(+0.41%)
Jul 21, 2015 270.05 273.50 266.55 266.77 6,105,275 -15.49(-5.49%)
Jul 20, 2015 275.00 286.65 272.54 282.26 4,977,316 +7.60(+2.77%)
Jul 17, 2015 272.50 275.54 268.25 274.66 5,004,099 +7.98(+2.99%)
Jul 16, 2015 264.22 267.20 263.16 266.68 1,612,523 +3.54(+1.35%)
Jul 15, 2015 266.74 267.49 262.08 263.14 2,012,861 -2.51(-0.94%)
Jul 14, 2015 262.10 265.99 260.51 265.65 1,907,045 +3.49(+1.33%)
Jul 13, 2015 262.25 262.55 256.05 262.16 2,958,743 +3.01(+1.16%)
Jul 10, 2015 262.22 263.00 257.82 259.15 2,610,858 +1.23(+0.48%)
Jul 09, 2015 259.08 262.95 256.79 257.92 3,333,170 +2.96(+1.16%)
Jul 08, 2015 259.32 260.80 254.31 254.96 6,218,880 -12.92(-4.82%)
Jul 07, 2015 275.00 275.20 260.77 267.88 6,103,211 -11.84(-4.23%)
Jul 06, 2015 278.88 281.69 276.30 279.72 4,118,542 -0.30(-0.11%)
Jul 02, 2015 280.20 280.02 280.02 280.02 7,163,900 +10.87(+4.04%)
Jul 01, 2015 271.11 272.62 267.85 269.15 2,100,984 +0.89(+0.33%)
Jun 30, 2015 264.80 270.92 264.00 268.26 3,086,706 +6.24(+2.38%)
Jun 29, 2015 261.95 265.95 260.70 262.02 3,478,021 -5.07(-1.90%)
Jun 26, 2015 268.89 269.11 266.00 267.09 3,838,434 -1.70(-0.63%)
Jun 25, 2015 266.45 271.41 265.25 268.79 2,845,763 +3.62(+1.37%)
Jun 24, 2015 266.98 267.35 263.72 265.17 2,412,115 -2.50(-0.93%)
Jun 23, 2015 260.32 268.00 258.57 267.67 3,867,696 +7.88(+3.03%)
Jun 22, 2015 262.15 264.40 255.69 259.79 4,559,523 -2.72(-1.04%)
Jun 19, 2015 262.40 263.80 260.10 262.51 2,463,013 +0.62(+0.24%)
Jun 18, 2015 262.00 263.46 260.02 261.89 2,782,432 +1.48(+0.57%)
Jun 17, 2015 252.17 264.36 252.02 260.41 5,509,955 +7.29(+2.88%)
Jun 16, 2015 250.13 253.44 249.10 253.12 1,984,605 +2.74(+1.09%)
Jun 15, 2015 249.70 251.28 246.01 250.38 2,185,244 -0.31(-0.12%)
Jun 12, 2015 250.21 253.46 250.21 250.69 1,422,335 -0.72(-0.29%)
Jun 11, 2015 253.26 254.37 250.43 251.41 2,043,348 +0.71(+0.28%)
Jun 10, 2015 251.90 254.00 248.50 250.70 3,453,508 -5.30(-2.07%)
Jun 09, 2015 255.40 257.74 254.14 256.00 2,609,258 -0.29(-0.11%)
Jun 08, 2015 250.85 258.75 250.31 256.29 5,013,675 +7.15(+2.87%)
Jun 05, 2015 246.00 249.70 245.68 249.14 3,022,026 +3.22(+1.31%)
Jun 04, 2015 247.50 249.30 245.71 245.92 2,451,476 -3.07(-1.23%)
Jun 03, 2015 248.20 250.72 247.01 248.99 1,780,964 +0.64(+0.26%)
Jun 02, 2015 248.92 249.40 246.30 248.35 2,131,089 -1.10(-0.44%)
Jun 01, 2015 251.41 251.41 247.48 249.45 2,503,708 -1.35(-0.54%)
May 29, 2015 251.00 252.87 249.43 250.80 3,789,283 -0.65(-0.26%)
May 28, 2015 247.03 251.80 245.05 251.45 3,646,690 +4.02(+1.62%)
May 27, 2015 248.51 249.50 245.55 247.43 3,407,806 -0.03(-0.01%)
May 26, 2015 247.68 251.88 246.50 247.46 3,497,594 -0.27(-0.11%)
May 22, 2015 245.38 247.73 247.73 247.73 2,223,100 +2.11(+0.86%)
May 21, 2015 243.03 246.62 242.36 245.62 1,970,543 +1.27(+0.52%)
May 20, 2015 247.13 247.74 241.37 244.35 3,753,655 -2.79(-1.13%)
May 19, 2015 248.43 251.00 246.15 247.14 3,671,992 -1.61(-0.65%)
May 18, 2015 247.00 249.90 246.00 248.75 3,352,367 -0.09(-0.04%)
May 15, 2015 243.93 249.40 242.50 248.84 4,527,563 +4.74(+1.94%)
May 14, 2015 244.82 244.89 241.25 244.10 2,895,237 +0.92(+0.38%)
May 13, 2015 247.61 248.30 242.25 243.18 5,439,558 -1.56(-0.64%)
May 12, 2015 240.11 246.35 238.19 244.74 6,354,786 +5.25(+2.19%)
May 11, 2015 236.29 242.88 235.80 239.49 5,670,989 +2.88(+1.22%)
May 08, 2015 235.99 238.41 233.70 236.61 4,668,236 -0.19(-0.08%)
May 07, 2015 221.00 237.48 220.25 236.80 9,453,454 +6.37(+2.76%)
May 06, 2015 234.10 234.47 228.20 230.43 5,242,692 -2.52(-1.08%)
May 05, 2015 237.76 239.50 229.13 232.95 5,794,739 +2.44(+1.06%)
May 04, 2015 228.18 234.72 227.11 230.51 4,432,737 +4.48(+1.98%)
May 01, 2015 229.94 231.77 220.40 226.03 5,281,689 -0.02(-0.01%)
Apr 30, 2015 230.39 232.89 225.17 226.05 3,907,781 -6.40(-2.75%)
Apr 29, 2015 230.05 234.97 227.63 232.45 3,935,342 +1.97(+0.85%)
Apr 28, 2015 234.75 235.50 228.03 230.48 6,084,423 -1.07(-0.46%)
Apr 27, 2015 222.56 238.75 222.00 231.55 11,671,801 +13.12(+6.01%)
Apr 24, 2015 220.50 220.80 218.01 218.43 2,427,843 -0.18(-0.08%)
Apr 23, 2015 218.27 221.48 217.15 218.60 4,410,666 -0.84(-0.38%)
Apr 22, 2015 212.50 221.88 211.69 219.44 7,861,378 +10.03(+4.79%)
Apr 21, 2015 205.80 210.75 204.31 209.41 3,430,501 +4.14(+2.02%)
Apr 20, 2015 206.78 207.85 203.85 205.27 2,559,076 -1.52(-0.74%)
Apr 17, 2015 204.99 206.88 203.50 206.79 2,469,926 +0.09(+0.04%)
Apr 16, 2015 207.70 209.17 206.29 206.70 1,658,474 -1.13(-0.54%)
Apr 15, 2015 207.46 209.59 206.60 207.83 1,951,749 +0.37(+0.18%)
Apr 14, 2015 208.57 209.49 205.50 207.46 3,025,278 -2.32(-1.11%)
Apr 13, 2015 210.43 213.00 209.05 209.78 3,757,920 -1.12(-0.53%)
Apr 10, 2015 209.85 211.65 209.00 210.90 4,067,676 +0.81(+0.39%)
Apr 09, 2015 208.43 210.37 206.12 210.09 3,799,370 +2.42(+1.17%)
Apr 08, 2015 208.20 210.90 205.87 207.67 6,300,257 +4.42(+2.17%)
Apr 07, 2015 202.51 205.06 201.14 203.25 4,345,345 +0.15(+0.07%)
Apr 06, 2015 198.00 207.75 197.50 203.10 12,452,644 +12.10(+6.34%)
Apr 02, 2015 190.23 191.00 191.00 191.00 5,010,400 +3.41(+1.82%)
Apr 01, 2015 188.70 189.50 186.05 187.59 3,793,677 -1.18(-0.63%)
Mar 31, 2015 193.53 193.76 188.41 188.77 5,024,199 -1.80(-0.94%)
Mar 30, 2015 185.85 192.25 181.80 190.57 10,083,982 +5.57(+3.01%)
Mar 27, 2015 189.07 189.29 181.40 185.00 8,604,947 -5.40(-2.84%)
Mar 26, 2015 193.92 194.79 189.70 190.40 4,127,613 -3.90(-2.00%)
Mar 25, 2015 198.27 198.59 192.70 194.30 5,730,141 -7.42(-3.68%)
Mar 24, 2015 201.58 203.79 199.75 201.72 3,648,808 +2.09(+1.05%)
Mar 23, 2015 198.50 200.50 197.47 199.63 2,630,208 +1.55(+0.78%)
Mar 20, 2015 197.45 198.99 195.62 198.08 4,269,467 +2.43(+1.24%)
Mar 19, 2015 202.00 204.59 194.53 195.65 8,473,784 -5.06(-2.52%)
Mar 18, 2015 194.96 200.88 193.11 200.71 4,814,588 +5.98(+3.07%)
Mar 17, 2015 195.43 198.71 193.94 194.73 4,893,402 -0.97(-0.50%)
Mar 16, 2015 192.00 195.91 189.80 195.70 5,626,181 +7.02(+3.72%)
Mar 13, 2015 188.95 191.75 187.32 188.68 5,434,298 -2.39(-1.25%)
Mar 12, 2015 193.75 194.45 189.75 191.07 4,147,155 -2.67(-1.38%)
Mar 11, 2015 191.15 196.18 191.01 193.74 4,973,920 +3.42(+1.80%)
Mar 10, 2015 188.46 193.50 187.60 190.32 5,579,611 -0.56(-0.29%)
Mar 09, 2015 194.39 194.49 188.25 190.88 6,733,176 -3.00(-1.55%)
Mar 06, 2015 199.21 200.75 192.15 193.88 6,712,438 -6.75(-3.36%)
Mar 05, 2015 202.85 206.19 200.15 200.63 4,871,636 -1.80(-0.89%)
Mar 04, 2015 199.25 202.52 197.21 202.43 4,215,586 +2.88(+1.44%)
Mar 03, 2015 196.81 200.24 195.32 199.56 4,431,670 +2.24(+1.13%)
Mar 02, 2015 202.70 203.34 195.82 197.32 7,918,840 -6.01(-2.96%)
Feb 27, 2015 206.90 208.55 202.80 203.34 3,882,084 -3.85(-1.86%)
Feb 26, 2015 204.00 211.09 202.22 207.19 6,469,640 +3.43(+1.68%)
Feb 25, 2015 204.94 207.14 202.58 203.76 3,908,460 -0.35(-0.17%)
Feb 24, 2015 207.29 207.29 201.70 204.11 6,596,639 -3.23(-1.56%)
Feb 23, 2015 215.66 218.20 206.33 207.34 8,488,522 -9.77(-4.50%)
Feb 20, 2015 210.78 217.60 209.81 217.11 5,982,089 +5.40(+2.55%)
Feb 19, 2015 205.00 212.44 203.75 211.71 5,146,529 +7.24(+3.54%)
Feb 18, 2015 204.17 206.17 202.60 204.46 2,711,970 +0.11(+0.05%)
Feb 17, 2015 205.70 205.70 201.50 204.35 3,972,883 +0.58(+0.28%)
Feb 13, 2015 202.90 203.77 203.77 203.77 6,191,000 +0.89(+0.44%)
Feb 12, 2015 193.57 203.09 193.28 202.88 15,630,551 -9.92(-4.66%)
Feb 11, 2015 212.21 214.74 207.28 212.80 9,554,669 -3.49(-1.61%)
Feb 10, 2015 217.55 220.50 215.00 216.29 5,368,197 -1.19(-0.55%)
Feb 09, 2015 215.38 217.93 211.99 217.48 3,471,745 +0.12(+0.06%)
Feb 06, 2015 222.00 223.40 216.50 217.36 3,243,931 -3.63(-1.64%)
Feb 05, 2015 219.88 225.48 219.64 220.99 3,518,803 +2.44(+1.12%)
Feb 04, 2015 218.29 221.48 217.85 218.55 3,304,468 +0.19(+0.09%)
Feb 03, 2015 213.22 220.37 211.27 218.36 4,823,796 +7.42(+3.52%)
Feb 02, 2015 203.97 211.95 203.30 210.94 4,146,052 +7.34(+3.61%)
Jan 30, 2015 203.96 205.34 203.00 203.60 3,006,959 -1.60(-0.78%)
Jan 29, 2015 201.07 205.98 196.50 205.20 3,546,737 +5.83(+2.92%)
Jan 28, 2015 206.11 206.37 198.42 199.37 3,147,606 -6.61(-3.21%)
Jan 27, 2015 204.42 208.03 203.66 205.98 2,778,423 -0.57(-0.28%)
Jan 26, 2015 201.83 208.62 201.05 206.55 3,232,634 +5.26(+2.61%)
Jan 23, 2015 200.29 203.50 198.33 201.29 3,442,371 -0.33(-0.16%)
Jan 22, 2015 197.00 203.24 195.20 201.62 4,109,310 +5.05(+2.57%)
Jan 21, 2015 189.55 198.68 189.51 196.57 4,152,427 +4.64(+2.42%)
Jan 20, 2015 193.87 194.12 187.04 191.93 4,495,955 -1.14(-0.59%)
Jan 16, 2015 190.70 194.49 189.65 193.07 3,603,158 +1.20(+0.63%)
Jan 15, 2015 194.49 195.75 190.00 191.87 5,213,470 -0.82(-0.43%)
Jan 14, 2015 185.83 195.20 185.00 192.69 11,519,504 -11.56(-5.66%)
Jan 13, 2015 203.32 207.61 200.91 204.25 4,392,329 +2.04(+1.01%)
Jan 12, 2015 203.05 204.47 199.25 202.21 5,946,327 -4.45(-2.15%)
Jan 09, 2015 208.92 209.98 204.96 206.66 4,668,295 -3.96(-1.88%)
Jan 08, 2015 212.81 213.80 210.01 210.62 3,436,924 -0.33(-0.16%)
Jan 07, 2015 213.35 214.78 209.78 210.95 2,967,256 -0.33(-0.16%)
Jan 06, 2015 210.06 214.20 204.21 211.28 6,260,993 +1.19(+0.57%)
Jan 05, 2015 214.55 216.50 207.16 210.09 5,359,017 -9.22(-4.20%)
Jan 02, 2015 222.87 223.25 213.26 219.31 4,764,443 -3.10(-1.39%)
Dec 31, 2014 223.09 222.41 222.41 222.41 2,297,500 +0.18(+0.08%)
Dec 30, 2014 223.99 225.65 221.40 222.23 2,902,769 -3.48(-1.54%)
Dec 29, 2014 226.90 227.91 224.02 225.71 2,811,127 -2.11(-0.93%)
Dec 26, 2014 221.51 228.50 221.50 227.82 3,327,016 +5.56(+2.50%)
Dec 24, 2014 219.77 222.26 222.26 222.26 1,332,200 +1.29(+0.58%)
Dec 23, 2014 223.81 224.32 219.52 220.97 4,511,916 -1.63(-0.73%)
Dec 22, 2014 220.00 224.06 218.26 222.60 4,803,254 +3.31(+1.51%)
Dec 19, 2014 220.19 220.40 214.50 219.29 6,910,461 +1.03(+0.47%)
Dec 18, 2014 212.38 218.44 211.80 218.26 7,467,726 +12.44(+6.04%)
Dec 17, 2014 193.06 206.65 192.65 205.82 7,363,917 +8.01(+4.05%)
Dec 16, 2014 200.89 203.68 195.37 197.81 8,421,732 -6.23(-3.05%)
Dec 15, 2014 209.29 209.80 202.67 204.04 5,200,371 -2.96(-1.43%)
Dec 12, 2014 204.82 211.68 204.50 207.00 7,173,782 -1.88(-0.90%)
Dec 11, 2014 210.53 215.43 208.23 208.88 6,686,447 -0.96(-0.46%)
Dec 10, 2014 214.13 216.77 207.70 209.84 7,309,537 -7.05(-3.25%)
Dec 09, 2014 209.34 217.73 204.27 216.89 9,428,417 +2.53(+1.18%)
Dec 08, 2014 221.54 224.86 212.34 214.36 9,221,376 -9.35(-4.18%)
Dec 05, 2014 228.67 229.39 223.52 223.71 6,063,619 -4.57(-2.00%)
Dec 04, 2014 228.60 230.90 227.81 228.28 3,870,496 -1.02(-0.44%)
Dec 03, 2014 226.25 229.72 225.50 229.30 5,301,835 -2.13(-0.92%)
Dec 02, 2014 234.57 234.88 228.00 231.43 5,879,203 -0.21(-0.09%)
Dec 01, 2014 241.16 242.47 229.01 231.64 8,605,318 -12.88(-5.27%)
Nov 28, 2014 245.35 246.69 242.52 244.52 2,119,688 -3.92(-1.58%)
Nov 26, 2014 248.34 248.44 248.44 248.44 1,981,200 +0.35(+0.14%)
Nov 25, 2014 247.35 249.72 246.09 248.09 3,155,910 +1.37(+0.56%)
Nov 24, 2014 245.20 247.60 240.64 246.72 4,786,506 +3.94(+1.62%)
Nov 21, 2014 252.21 252.78 242.17 242.78 7,485,059 -5.93(-2.38%)
Nov 20, 2014 247.95 250.93 246.00 248.71 3,585,994 +0.97(+0.39%)
Nov 19, 2014 250.61 251.88 245.60 247.74 7,914,530 -9.96(-3.86%)
Nov 18, 2014 255.86 259.99 255.51 257.70 4,468,711 +3.72(+1.46%)
Nov 17, 2014 257.49 259.00 252.02 253.98 4,024,155 -4.70(-1.82%)
Nov 14, 2014 250.00 258.85 248.50 258.68 6,101,145 +6.98(+2.77%)
Nov 13, 2014 250.62 255.75 250.25 251.70 6,232,773 +2.60(+1.04%)
Nov 12, 2014 249.72 252.34 245.58 249.10 5,867,401 -1.98(-0.79%)
Nov 11, 2014 242.55 251.82 242.00 251.08 7,949,601 +9.15(+3.78%)
Nov 10, 2014 239.11 242.88 236.80 241.93 4,573,167 +1.73(+0.72%)
Nov 07, 2014 242.19 242.84 237.20 240.20 5,161,023 -1.02(-0.42%)
Nov 06, 2014 234.49 246.69 228.50 241.22 15,347,145 +10.25(+4.44%)
Nov 05, 2014 241.00 241.36 230.53 230.97 8,874,969 -7.96(-3.33%)
Nov 04, 2014 240.49 242.35 236.53 238.93 3,679,168 -3.66(-1.51%)
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.