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 (%)
Mar 31, 2020 501.25 542.96 497.00 524.00 17,746,722 +21.87(+4.36%)
Mar 30, 2020 510.26 516.65 491.23 502.13 11,987,376 -12.23(-2.38%)
Mar 27, 2020 505.00 525.80 494.03 514.36 14,377,400 -13.80(-2.61%)
Mar 26, 2020 547.39 560.00 512.25 528.16 17,401,533 -11.09(-2.06%)
Mar 25, 2020 545.25 557.00 511.11 539.25 21,197,412 +34.25(+6.78%)
Mar 24, 2020 474.00 513.69 474.00 505.00 22,815,562 +70.71(+16.28%)
Mar 23, 2020 433.60 442.00 410.50 434.29 16,413,906 +6.76(+1.58%)
Mar 20, 2020 438.20 477.00 425.79 427.53 28,285,500 -0.11(-0.03%)
Mar 19, 2020 374.70 452.00 358.46 427.64 30,111,149 +64.39(+17.73%)
Mar 18, 2020 389.00 404.86 350.51 363.25 23,707,587 -66.95(-15.56%)
Mar 17, 2020 440.01 471.85 396.00 430.20 23,942,435 -21.31(-4.72%)
Mar 16, 2020 469.50 494.87 442.17 451.51 20,442,980 -95.11(-17.40%)
Mar 13, 2020 595.00 607.57 502.00 546.62 22,640,200 -13.93(-2.49%)
Mar 12, 2020 580.89 594.50 546.25 560.55 18,866,966 -73.68(-11.62%)
Mar 11, 2020 640.20 653.58 613.00 634.23 13,378,334 -11.10(-1.72%)
Mar 10, 2020 659.43 668.00 608.00 645.33 15,565,761 +37.33(+6.14%)
Mar 09, 2020 605.39 663.00 605.00 608.00 16,999,712 -95.48(-13.57%)
Mar 06, 2020 690.00 707.00 684.27 703.48 12,662,900 -21.06(-2.91%)
Mar 05, 2020 723.77 745.75 718.07 724.54 10,800,247 -24.96(-3.33%)
Mar 04, 2020 763.96 766.52 724.73 749.50 15,004,880 +3.99(+0.54%)
Mar 03, 2020 805.00 806.98 716.11 745.51 25,698,884 +1.89(+0.25%)
Mar 02, 2020 691.00 743.69 686.67 743.62 20,080,581 +75.63(+11.32%)
Feb 28, 2020 629.70 690.52 611.52 667.99 24,564,100 -11.01(-1.62%)
Feb 27, 2020 730.00 739.77 669.00 679.00 24,149,540 -99.80(-12.81%)
Feb 26, 2020 782.50 813.31 776.11 778.80 14,085,522 -21.11(-2.64%)
Feb 25, 2020 849.00 856.60 787.00 799.91 17,227,061 -33.88(-4.06%)
Feb 24, 2020 839.00 863.50 822.20 833.79 15,062,249 -67.21(-7.46%)
Feb 21, 2020 906.98 913.06 880.45 901.00 14,339,400 +1.59(+0.18%)
Feb 20, 2020 911.95 912.00 859.94 899.41 17,578,805 -18.01(-1.96%)
Feb 19, 2020 923.50 944.78 901.02 917.42 25,313,294 +59.02(+6.88%)
Feb 18, 2020 841.60 860.00 832.36 858.40 16,399,793 +58.37(+7.30%)
Feb 14, 2020 787.22 812.97 785.50 800.03 15,693,700 -3.97(-0.49%)
Feb 13, 2020 741.84 818.00 735.00 804.00 26,232,672 +36.71(+4.78%)
Feb 12, 2020 777.87 789.75 763.37 767.29 11,933,275 -7.09(-0.92%)
Feb 11, 2020 768.79 783.51 758.00 774.38 11,668,780 +3.10(+0.40%)
Feb 10, 2020 800.00 819.99 752.40 771.28 24,659,034 +23.21(+3.10%)
Feb 07, 2020 730.55 769.75 730.00 748.07 17,063,500 -0.89(-0.12%)
Feb 06, 2020 699.92 795.83 687.00 748.96 39,850,881 +14.26(+1.94%)
Feb 05, 2020 823.26 845.98 704.11 734.70 48,313,961 -152.36(-17.18%)
Feb 04, 2020 884.97 968.99 833.88 887.06 60,771,387 +123.73(+16.21%)
Feb 03, 2020 673.69 786.14 673.52 763.33 47,073,159 +112.76(+17.33%)
Jan 31, 2020 640.00 653.00 632.52 650.57 15,719,200 +9.76(+1.52%)
Jan 30, 2020 632.42 650.88 618.00 640.81 28,971,433 +59.82(+10.30%)
Jan 29, 2020 575.69 589.80 567.43 580.99 17,762,533 +14.09(+2.49%)
Jan 28, 2020 568.49 576.81 558.08 566.90 11,730,182 +8.88(+1.59%)
Jan 27, 2020 541.99 564.44 539.28 558.02 13,568,996 -6.80(-1.20%)
Jan 24, 2020 570.63 573.86 554.26 564.82 14,353,600 -7.38(-1.29%)
Jan 23, 2020 564.25 582.00 555.60 572.20 19,628,912 +2.64(+0.46%)
Jan 22, 2020 571.89 594.50 559.10 569.56 31,292,562 +22.36(+4.09%)
Jan 21, 2020 530.25 548.58 528.41 547.20 17,751,839 +36.70(+7.19%)
Jan 17, 2020 507.61 515.67 503.16 510.50 13,629,000 -2.99(-0.58%)
Jan 16, 2020 493.75 514.46 492.17 513.49 21,704,905 -5.01(-0.97%)
Jan 15, 2020 529.76 537.84 516.79 518.50 17,301,385 -19.42(-3.61%)
Jan 14, 2020 541.00 547.41 524.90 537.92 28,997,666 +13.06(+2.49%)
Jan 13, 2020 493.50 525.63 492.00 524.86 26,517,489 +46.71(+9.77%)
Jan 10, 2020 481.79 484.94 473.70 478.15 12,976,800 -3.19(-0.66%)
Jan 09, 2020 497.10 498.80 472.87 481.34 28,440,380 -10.80(-2.19%)
Jan 08, 2020 473.70 498.49 468.23 492.14 31,145,128 +23.08(+4.92%)
Jan 07, 2020 461.40 471.63 453.36 469.06 17,899,098 +17.52(+3.88%)
Jan 06, 2020 440.47 451.56 440.00 451.54 10,132,579 +8.53(+1.93%)
Jan 03, 2020 440.50 454.00 436.92 443.01 17,794,600 +12.75(+2.96%)
Jan 02, 2020 424.50 430.70 421.71 430.26 9,536,958 +11.93(+2.85%)
Dec 31, 2019 405.00 421.29 402.08 418.33 10,292,400 +3.63(+0.88%)
Dec 30, 2019 428.79 429.00 409.26 414.70 12,586,584 -15.68(-3.64%)
Dec 27, 2019 435.00 435.31 426.11 430.38 9,956,800 -0.56(-0.13%)
Dec 26, 2019 427.91 433.48 426.35 430.94 10,633,983 +5.69(+1.34%)
Dec 24, 2019 418.36 425.47 412.69 425.25 8,054,700 +6.03(+1.44%)
Dec 23, 2019 411.78 422.01 410.00 419.22 13,320,020 +13.63(+3.36%)
Dec 20, 2019 410.29 413.00 400.18 405.59 14,785,200 +1.55(+0.38%)
Dec 19, 2019 397.32 406.85 396.50 404.04 18,107,584 +10.89(+2.77%)
Dec 18, 2019 380.63 395.22 380.58 393.15 14,121,524 +14.16(+3.74%)
Dec 17, 2019 378.99 385.50 375.90 378.99 8,496,945 -2.51(-0.66%)
Dec 16, 2019 362.55 383.61 362.50 381.50 18,174,626 +23.11(+6.45%)
Dec 13, 2019 361.05 365.21 354.64 358.39 6,574,200 -1.29(-0.36%)
Dec 12, 2019 354.92 362.74 353.23 359.68 7,764,587 +6.98(+1.98%)
Dec 11, 2019 351.88 357.19 351.09 352.70 6,901,237 +3.86(+1.11%)
Dec 10, 2019 339.96 350.73 339.31 348.84 8,829,050 +9.31(+2.74%)
Dec 09, 2019 336.59 344.45 335.08 339.53 9,023,070 +3.64(+1.08%)
Dec 06, 2019 335.00 338.86 334.77 335.89 7,618,900 +5.52(+1.67%)
Dec 05, 2019 332.83 334.42 327.25 330.37 3,724,611 -2.66(-0.80%)
Dec 04, 2019 337.75 337.86 332.85 333.03 5,533,090 -3.17(-0.94%)
Dec 03, 2019 332.62 337.91 332.19 336.20 6,608,860 +1.33(+0.40%)
Dec 02, 2019 329.40 336.38 328.69 334.87 6,074,803 +4.93(+1.49%)
Nov 29, 2019 331.11 331.26 327.50 329.94 2,465,600 -1.35(-0.41%)
Nov 27, 2019 331.12 333.93 328.57 331.29 5,563,400 +1.73(+0.52%)
Nov 26, 2019 335.27 335.50 327.10 329.56 7,947,401 -6.78(-2.02%)
Nov 25, 2019 344.32 344.57 334.46 336.34 12,339,990 +3.30(+0.99%)
Nov 22, 2019 340.16 341.00 330.00 333.04 16,870,600 -21.79(-6.14%)
Nov 21, 2019 354.51 360.84 354.00 354.83 6,079,388 +2.61(+0.74%)
Nov 20, 2019 360.00 361.20 349.57 352.22 6,725,830 -7.30(-2.03%)
Nov 19, 2019 351.75 359.99 347.80 359.52 7,724,781 +9.53(+2.72%)
Nov 18, 2019 352.92 353.15 346.10 349.99 4,400,370 -2.18(-0.62%)
Nov 15, 2019 350.64 352.80 348.36 352.17 4,812,500 +2.82(+0.81%)
Nov 14, 2019 346.11 353.84 342.91 349.35 6,464,908 +3.24(+0.94%)
Nov 13, 2019 355.00 356.33 345.18 346.11 8,456,303 -3.82(-1.09%)
Nov 12, 2019 346.90 350.37 344.04 349.93 7,346,298 +4.84(+1.40%)
Nov 11, 2019 343.95 349.19 342.00 345.09 9,986,816 +7.95(+2.36%)
Nov 08, 2019 334.50 337.46 332.50 337.14 6,074,200 +1.60(+0.48%)
Nov 07, 2019 329.14 341.50 328.02 335.54 14,458,512 +8.96(+2.74%)
Nov 06, 2019 318.00 326.72 314.50 326.58 7,931,722 +9.36(+2.95%)
Nov 05, 2019 319.62 323.51 316.12 317.22 6,936,887 -0.25(-0.08%)
Nov 04, 2019 314.80 321.94 309.26 317.47 8,780,838 +4.16(+1.33%)
Nov 01, 2019 316.32 316.48 309.80 313.31 6,383,900 -1.61(-0.51%)
Oct 31, 2019 313.10 319.00 313.00 314.92 5,066,544 -0.09(-0.03%)
Oct 30, 2019 313.00 318.79 309.97 315.01 9,640,160 -1.21(-0.38%)
Oct 29, 2019 319.99 324.30 314.75 316.22 12,680,045 -11.49(-3.51%)
Oct 28, 2019 327.54 340.84 322.60 327.71 18,866,466 -0.42(-0.13%)
Oct 25, 2019 297.72 330.00 296.11 328.13 30,006,000 +28.45(+9.49%)
Oct 24, 2019 300.93 304.93 289.20 299.68 29,813,543 +45.00(+17.67%)
Oct 23, 2019 254.50 256.14 251.35 254.68 11,017,690 -0.90(-0.35%)
Oct 22, 2019 254.32 258.33 250.85 255.58 4,619,196 +2.08(+0.82%)
Oct 21, 2019 258.33 259.50 250.18 253.50 5,102,540 -3.45(-1.34%)
Oct 18, 2019 260.70 262.80 255.10 256.95 5,753,600 -5.02(-1.92%)
Oct 17, 2019 262.50 264.78 260.17 261.97 4,777,444 +2.22(+0.85%)
Oct 16, 2019 257.39 262.10 256.92 259.75 6,702,138 +1.86(+0.72%)
Oct 15, 2019 257.70 260.00 254.12 257.89 6,475,532 +0.93(+0.36%)
Oct 14, 2019 247.90 258.55 247.13 256.96 10,220,488 +9.07(+3.66%)
Oct 11, 2019 247.15 251.08 246.81 247.89 8,488,100 +3.15(+1.29%)
Oct 10, 2019 245.28 249.28 241.58 244.74 6,310,375 +0.21(+0.09%)
Oct 09, 2019 241.32 247.29 240.65 244.53 6,925,695 +4.48(+1.87%)
Oct 08, 2019 235.87 243.94 234.50 240.05 8,700,143 +2.33(+0.98%)
Oct 07, 2019 229.80 238.56 228.55 237.72 8,084,703 +6.29(+2.72%)
Oct 04, 2019 231.61 234.78 228.07 231.43 8,021,100 -1.60(-0.69%)
Oct 03, 2019 231.86 234.48 224.28 233.03 15,132,921 -10.10(-4.15%)
Oct 02, 2019 243.29 244.65 239.43 243.13 6,246,961 -1.56(-0.64%)
Oct 01, 2019 241.50 245.95 239.13 244.69 6,194,564 +3.82(+1.59%)
Sep 30, 2019 243.00 243.98 236.11 240.87 5,942,798 -1.26(-0.52%)
Sep 27, 2019 242.20 248.71 238.73 242.13 11,123,100 -0.43(-0.18%)
Sep 26, 2019 230.66 243.31 227.40 242.56 12,072,684 +13.97(+6.11%)
Sep 25, 2019 224.56 228.98 218.36 228.59 9,441,176 +5.38(+2.41%)
Sep 24, 2019 241.52 241.99 222.61 223.21 12,932,109 -18.02(-7.47%)
Sep 23, 2019 240.00 245.18 239.22 241.23 4,387,746 +0.61(+0.25%)
Sep 20, 2019 246.49 246.95 238.16 240.62 6,506,200 -5.98(-2.42%)
Sep 19, 2019 246.00 247.94 244.84 246.60 4,878,390 +3.11(+1.28%)
Sep 18, 2019 245.00 248.17 242.37 243.49 4,226,574 -1.30(-0.53%)
Sep 17, 2019 242.47 245.60 240.37 244.79 3,946,157 +1.98(+0.82%)
Sep 16, 2019 246.00 247.43 241.17 242.81 4,726,757 -2.39(-0.97%)
Sep 13, 2019 246.96 248.45 244.87 245.20 5,313,100 -0.67(-0.27%)
Sep 12, 2019 247.70 253.50 244.40 245.87 8,578,891 -1.23(-0.50%)
Sep 11, 2019 237.38 248.17 236.00 247.10 10,021,855 +11.56(+4.91%)
Sep 10, 2019 230.80 235.54 228.94 235.54 4,881,872 +3.75(+1.62%)
Sep 09, 2019 230.00 233.76 229.23 231.79 4,800,534 +4.34(+1.91%)
Sep 06, 2019 227.20 229.64 225.17 227.45 4,189,300 -2.13(-0.93%)
Sep 05, 2019 222.50 229.80 220.85 229.58 7,397,675 +8.90(+4.03%)
Sep 04, 2019 226.89 228.46 219.21 220.68 5,766,287 -4.33(-1.92%)
Sep 03, 2019 224.08 228.95 223.16 225.01 5,356,632 -0.60(-0.27%)
Aug 30, 2019 229.15 232.44 224.21 225.61 9,327,700 +3.90(+1.76%)
Aug 29, 2019 219.00 223.40 218.00 221.71 5,181,410 +6.12(+2.84%)
Aug 28, 2019 213.69 217.25 212.31 215.59 3,230,342 +1.51(+0.71%)
Aug 27, 2019 215.74 218.80 212.03 214.08 5,418,866 -0.92(-0.43%)
Aug 26, 2019 213.60 215.02 211.54 215.00 5,053,437 +3.60(+1.70%)
Aug 23, 2019 219.97 221.17 211.00 211.40 8,559,700 -10.75(-4.84%)
Aug 22, 2019 222.80 225.40 218.22 222.15 6,560,916 +1.32(+0.60%)
Aug 21, 2019 222.01 223.22 217.60 220.83 7,797,325 -5.03(-2.23%)
Aug 20, 2019 227.62 229.09 224.54 225.86 4,156,967 -0.97(-0.43%)
Aug 19, 2019 224.21 227.83 221.70 226.83 5,310,880 +6.89(+3.13%)
Aug 16, 2019 216.66 222.24 216.02 219.94 5,207,300 +4.30(+1.99%)
Aug 15, 2019 220.86 221.56 211.55 215.64 8,229,533 -3.98(-1.81%)
Aug 14, 2019 231.21 231.50 216.69 219.62 9,551,534 -15.38(-6.54%)
Aug 13, 2019 228.81 236.00 227.55 235.00 4,867,723 +5.99(+2.62%)
Aug 12, 2019 232.99 235.77 228.75 229.01 4,658,481 -6.00(-2.55%)
Aug 09, 2019 236.05 238.96 233.81 235.01 3,898,200 -3.29(-1.38%)
Aug 08, 2019 234.45 239.80 232.65 238.30 5,269,390 +4.88(+2.09%)
Aug 07, 2019 226.50 233.57 225.80 233.42 4,774,379 +2.67(+1.16%)
Aug 06, 2019 231.88 232.50 225.75 230.75 5,558,902 +2.43(+1.06%)
Aug 05, 2019 229.60 231.37 225.77 228.32 7,008,744 -6.02(-2.57%)
Aug 02, 2019 231.35 236.27 229.23 234.34 6,136,400 +0.49(+0.21%)
Aug 01, 2019 242.65 244.51 231.77 233.85 8,256,408 -7.76(-3.21%)
Jul 31, 2019 243.00 246.68 236.65 241.61 9,175,979 -0.65(-0.27%)
Jul 30, 2019 232.90 243.36 232.18 242.26 8,107,650 +6.49(+2.75%)
Jul 29, 2019 227.09 235.94 226.03 235.77 9,267,470 +7.73(+3.39%)
Jul 26, 2019 226.92 230.26 222.25 228.04 10,027,600 -0.78(-0.34%)
Jul 25, 2019 234.50 234.50 225.55 228.82 22,409,909 -36.06(-13.61%)
Jul 24, 2019 259.17 266.07 258.16 264.88 10,926,368 +4.71(+1.81%)
Jul 23, 2019 256.71 260.48 254.50 260.17 5,016,359 +4.49(+1.76%)
Jul 22, 2019 258.75 262.15 254.19 255.68 6,844,363 -2.50(-0.97%)
Jul 19, 2019 255.69 259.96 254.62 258.18 7,048,400 +4.64(+1.83%)
Jul 18, 2019 255.05 255.75 251.88 253.54 4,761,955 -1.32(-0.52%)
Jul 17, 2019 255.67 258.31 253.35 254.86 9,759,769 +2.48(+0.98%)
Jul 16, 2019 249.30 253.53 247.93 252.38 8,142,971 -1.12(-0.44%)
Jul 15, 2019 248.00 254.42 244.86 253.50 10,985,084 +8.42(+3.44%)
Jul 12, 2019 239.75 245.38 239.71 245.08 9,200,500 +6.48(+2.72%)
Jul 11, 2019 238.14 241.50 235.80 238.60 7,504,116 -0.32(-0.13%)
Jul 10, 2019 234.15 238.94 233.14 238.92 9,140,053 +8.86(+3.85%)
Jul 09, 2019 228.97 231.00 227.28 230.06 6,185,625 -0.28(-0.12%)
Jul 08, 2019 231.24 232.25 228.66 230.34 5,878,067 -2.76(-1.18%)
Jul 05, 2019 234.57 235.45 230.80 233.10 7,065,700 -1.80(-0.77%)
Jul 03, 2019 239.39 241.57 234.51 234.90 14,201,100 +10.35(+4.61%)
Jul 02, 2019 228.89 229.15 222.22 224.55 9,196,875 -3.08(-1.35%)
Jul 01, 2019 230.21 233.10 226.28 227.63 8,229,887 +4.17(+1.87%)
Jun 28, 2019 220.99 225.17 220.80 223.46 6,851,300 +0.62(+0.28%)
Jun 27, 2019 219.45 222.90 217.35 222.84 6,333,929 +3.57(+1.63%)
Jun 26, 2019 220.31 227.23 218.10 219.27 8,504,312 -0.49(-0.22%)
Jun 25, 2019 224.39 225.34 219.49 219.76 6,177,472 -3.93(-1.76%)
Jun 24, 2019 223.24 225.86 221.02 223.69 5,748,524 +1.83(+0.82%)
Jun 21, 2019 216.22 222.18 215.50 221.86 8,202,000 +2.24(+1.02%)
Jun 20, 2019 223.00 226.90 216.35 219.62 11,858,597 -6.81(-3.01%)
Jun 19, 2019 225.11 227.77 221.06 226.43 6,569,193 +1.69(+0.75%)
Jun 18, 2019 228.72 234.74 222.56 224.74 12,707,492 -0.29(-0.13%)
Jun 17, 2019 215.48 227.00 214.27 225.03 12,311,570 +10.11(+4.70%)
Jun 14, 2019 211.25 216.65 210.40 214.92 7,433,400 +2.27(+1.07%)
Jun 13, 2019 210.38 214.90 207.51 212.65 8,159,595 +3.39(+1.62%)
Jun 12, 2019 222.95 223.38 209.00 209.26 15,191,705 -7.84(-3.61%)
Jun 11, 2019 219.14 220.90 213.50 217.10 11,588,380 +4.22(+1.98%)
Jun 10, 2019 210.25 216.94 209.01 212.88 10,571,924 +8.38(+4.10%)
Jun 07, 2019 205.00 210.84 203.50 204.50 16,003,500 -1.45(-0.70%)
Jun 06, 2019 204.44 211.00 201.80 205.95 20,236,347 +9.36(+4.76%)
Jun 05, 2019 198.68 201.28 191.85 196.59 13,503,550 +2.99(+1.54%)
Jun 04, 2019 181.10 193.98 179.61 193.60 13,801,611 +14.63(+8.17%)
Jun 03, 2019 185.51 186.68 176.99 178.97 13,056,086 -6.19(-3.34%)
May 31, 2019 185.10 189.92 184.10 185.16 10,406,701 -3.24(-1.72%)
May 30, 2019 188.75 192.26 187.02 188.40 7,908,926 -1.46(-0.77%)
May 29, 2019 187.10 192.39 185.04 189.86 11,960,397 +1.16(+0.61%)
May 28, 2019 191.20 195.00 187.85 188.70 10,304,895 -1.93(-1.01%)
May 24, 2019 199.83 199.98 188.75 190.63 14,136,500 -4.86(-2.49%)
May 23, 2019 186.98 199.46 186.22 195.49 26,538,692 +2.76(+1.43%)
May 22, 2019 199.10 203.94 191.78 192.73 18,663,250 -12.35(-6.02%)
May 21, 2019 199.50 207.40 196.04 205.08 17,987,698 -0.28(-0.14%)
May 20, 2019 202.80 206.00 195.25 205.36 20,515,114 -5.67(-2.69%)
May 17, 2019 221.96 222.24 208.92 211.03 17,786,600 -17.30(-7.58%)
May 16, 2019 229.49 231.00 226.50 228.33 7,469,824 -3.62(-1.56%)
May 15, 2019 229.32 232.44 225.25 231.95 7,292,375 -0.36(-0.15%)
May 14, 2019 229.30 234.50 228.00 232.31 7,247,455 +5.30(+2.33%)
May 13, 2019 232.01 232.47 224.50 227.01 10,829,768 -12.51(-5.22%)
May 10, 2019 239.75 241.99 236.02 239.52 7,008,300 -2.46(-1.02%)
May 09, 2019 242.00 243.68 236.94 241.98 6,708,873 -2.86(-1.17%)
May 08, 2019 246.94 250.60 244.20 244.84 6,168,511 -2.22(-0.90%)
May 07, 2019 256.80 257.21 245.10 247.06 10,124,833 -5.54(-2.19%)
May 06, 2019 250.02 258.35 248.50 252.60 10,828,998 -2.43(-0.95%)
May 03, 2019 243.86 256.61 243.49 255.03 23,706,700 +10.23(+4.18%)
May 02, 2019 244.75 247.13 237.72 244.80 18,142,552 +10.79(+4.61%)
May 01, 2019 238.85 240.00 231.50 234.01 10,701,004 -4.68(-1.96%)
Apr 30, 2019 242.06 244.21 237.00 238.69 9,460,306 -2.78(-1.15%)
Apr 29, 2019 235.86 243.98 232.17 241.47 16,709,827 +6.33(+2.69%)
Apr 26, 2019 246.50 246.68 231.13 235.14 22,360,700 -12.49(-5.04%)
Apr 25, 2019 255.00 259.00 246.07 247.63 21,842,577 -11.03(-4.26%)
Apr 24, 2019 263.85 265.32 258.00 258.66 10,676,838 -5.24(-1.99%)
Apr 23, 2019 260.15 265.60 255.75 263.90 10,939,454 +1.15(+0.44%)
Apr 22, 2019 269.00 269.68 262.48 262.75 12,136,091 -10.51(-3.85%)
Apr 18, 2019 271.23 274.84 269.75 273.26 5,876,300 +2.03(+0.75%)
Apr 17, 2019 274.75 274.79 268.54 271.23 5,123,850 -2.13(-0.78%)
Apr 16, 2019 265.75 275.00 264.72 273.36 7,271,366 +6.98(+2.62%)
Apr 15, 2019 268.63 268.88 258.63 266.38 10,035,991 -1.32(-0.49%)
Apr 12, 2019 270.22 271.95 266.83 267.70 6,745,900 -0.72(-0.27%)
Apr 11, 2019 268.30 270.50 265.60 268.42 9,827,618 -7.64(-2.77%)
Apr 10, 2019 276.74 278.38 272.89 276.06 7,056,847 +3.75(+1.38%)
Apr 09, 2019 271.65 275.00 269.61 272.31 5,901,459 -0.89(-0.33%)
Apr 08, 2019 277.69 281.16 270.44 273.20 10,402,362 -1.76(-0.64%)
Apr 05, 2019 269.86 276.10 266.11 274.96 13,038,200 +7.18(+2.68%)
Apr 04, 2019 261.89 271.20 260.59 267.78 23,712,578 -24.03(-8.23%)
Apr 03, 2019 287.32 296.17 287.17 291.81 7,926,843 +5.93(+2.07%)
Apr 02, 2019 288.30 289.44 283.88 285.88 5,462,806 -3.30(-1.14%)
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.