Tesla, Inc. (NQ: TSLA )

855.44 USD +8.80 (+1.04%)
Streaming Delayed Price Updated: 9:03 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 202.49 202.49 195.81 197.73 4,691,103 -2.24(-1.12%)
Oct 28, 2016 204.00 205.32 199.83 199.97 4,280,141 -4.04(-1.98%)
Oct 27, 2016 211.34 213.70 201.65 204.01 13,081,068 +1.77(+0.88%)
Oct 26, 2016 201.00 203.19 200.10 202.24 5,613,359 -0.10(-0.05%)
Oct 25, 2016 202.90 204.69 201.20 202.34 2,443,083 -0.42(-0.21%)
Oct 24, 2016 201.00 203.95 200.25 202.76 2,749,492 +2.67(+1.33%)
Oct 21, 2016 198.60 201.57 197.41 200.09 2,943,402 +0.99(+0.50%)
Oct 20, 2016 202.12 203.00 197.05 199.10 5,072,294 -4.46(-2.19%)
Oct 19, 2016 199.74 206.66 198.06 203.56 6,976,475 +4.46(+2.24%)
Oct 18, 2016 195.99 199.47 193.26 199.10 5,679,383 +5.14(+2.65%)
Oct 17, 2016 197.05 198.39 192.00 193.96 4,553,558 -2.55(-1.30%)
Oct 14, 2016 200.66 201.43 196.30 196.51 4,269,850 -3.73(-1.86%)
Oct 13, 2016 200.50 200.90 197.05 200.24 2,495,293 -1.27(-0.63%)
Oct 12, 2016 200.95 203.88 200.42 201.51 1,970,329 +1.41(+0.70%)
Oct 11, 2016 201.85 202.20 198.31 200.10 2,327,701 -0.85(-0.42%)
Oct 10, 2016 201.35 204.14 199.66 200.95 3,316,184 +4.34(+2.21%)
Oct 07, 2016 201.00 201.32 195.80 196.61 3,493,018 -4.39(-2.18%)
Oct 06, 2016 202.46 204.21 200.21 201.00 4,701,157 -7.46(-3.58%)
Oct 05, 2016 212.24 213.15 208.12 208.46 1,877,201 -2.95(-1.40%)
Oct 04, 2016 213.10 213.32 208.82 211.41 3,540,376 -2.29(-1.07%)
Oct 03, 2016 212.30 215.67 208.25 213.70 5,987,681 +9.67(+4.74%)
Sep 30, 2016 202.21 204.98 199.55 204.03 2,580,291 +3.33(+1.66%)
Sep 29, 2016 205.60 207.33 200.58 200.70 2,713,591 -5.57(-2.70%)
Sep 28, 2016 207.51 208.25 205.26 206.27 2,062,333 +0.46(+0.22%)
Sep 27, 2016 209.65 209.98 204.61 205.81 3,367,358 -3.18(-1.52%)
Sep 26, 2016 206.50 211.00 206.50 208.99 2,394,133 +1.54(+0.74%)
Sep 23, 2016 205.99 210.18 205.67 207.45 2,905,229 +1.02(+0.49%)
Sep 22, 2016 206.40 207.28 203.00 206.43 2,382,655 +1.21(+0.59%)
Sep 21, 2016 206.37 207.00 201.56 205.22 2,633,004 +0.58(+0.28%)
Sep 20, 2016 206.85 207.75 203.91 204.64 2,410,403 -1.70(-0.82%)
Sep 19, 2016 207.00 209.43 205.00 206.34 2,298,878 +0.94(+0.46%)
Sep 16, 2016 200.42 205.70 199.00 205.40 3,107,808 +4.98(+2.48%)
Sep 15, 2016 196.49 202.52 196.40 200.42 3,084,876 +4.01(+2.04%)
Sep 14, 2016 195.75 197.92 194.86 196.41 2,258,481 +0.36(+0.18%)
Sep 13, 2016 197.06 198.49 193.45 196.05 3,588,736 -2.25(-1.13%)
Sep 12, 2016 195.00 201.37 194.10 198.30 3,714,431 +3.83(+1.97%)
Sep 09, 2016 199.09 199.92 193.70 194.47 3,756,992 -2.89(-1.46%)
Sep 08, 2016 199.55 199.89 196.36 197.36 3,376,867 -4.35(-2.16%)
Sep 07, 2016 205.50 206.50 200.71 201.71 3,639,970 -1.12(-0.55%)
Sep 06, 2016 199.02 203.25 199.00 202.83 4,389,112 +5.05(+2.55%)
Sep 02, 2016 202.33 197.78 197.78 197.78 5,962,700 -2.99(-1.49%)
Sep 01, 2016 209.01 211.10 200.50 200.77 7,940,622 -11.24(-5.30%)
Aug 31, 2016 210.43 212.60 208.65 212.01 3,275,701 +0.67(+0.32%)
Aug 30, 2016 216.11 216.11 210.52 211.34 3,168,078 -3.86(-1.79%)
Aug 29, 2016 220.15 220.40 215.00 215.20 3,264,557 -4.79(-2.18%)
Aug 26, 2016 222.14 222.85 218.82 219.99 2,238,992 -0.97(-0.44%)
Aug 25, 2016 223.11 223.80 220.77 220.96 1,761,669 -1.66(-0.75%)
Aug 24, 2016 227.05 227.15 222.22 222.62 2,568,180 -2.22(-0.99%)
Aug 23, 2016 224.32 228.49 222.80 224.84 4,779,402 +1.91(+0.86%)
Aug 22, 2016 224.17 225.11 222.68 222.93 2,064,193 -2.07(-0.92%)
Aug 19, 2016 223.54 225.17 222.53 225.00 1,659,530 +1.49(+0.67%)
Aug 18, 2016 223.82 225.66 222.29 223.51 1,713,967 +0.27(+0.12%)
Aug 17, 2016 224.33 224.83 222.80 223.24 1,786,827 -0.37(-0.17%)
Aug 16, 2016 225.49 227.19 223.41 223.61 2,267,147 -1.98(-0.88%)
Aug 15, 2016 226.02 229.49 224.93 225.59 2,033,675 -0.02(-0.01%)
Aug 12, 2016 225.41 226.65 224.04 225.61 1,813,540 +0.70(+0.31%)
Aug 11, 2016 226.17 227.57 223.41 224.91 1,879,586 -0.74(-0.33%)
Aug 10, 2016 228.24 229.87 224.63 225.65 2,337,556 -3.43(-1.50%)
Aug 09, 2016 226.82 231.54 226.65 229.08 2,206,952 +2.92(+1.29%)
Aug 08, 2016 228.00 229.60 226.09 226.16 2,262,964 -3.87(-1.68%)
Aug 05, 2016 230.00 232.00 227.40 230.03 3,205,215 -0.58(-0.25%)
Aug 04, 2016 225.69 230.86 222.05 230.61 4,146,336 +4.82(+2.13%)
Aug 03, 2016 227.37 229.70 224.21 225.79 3,866,542 -1.41(-0.62%)
Aug 02, 2016 229.37 229.87 221.40 227.20 3,933,677 -2.81(-1.22%)
Aug 01, 2016 235.50 236.63 229.38 230.01 4,015,863 -4.78(-2.04%)
Jul 29, 2016 230.70 235.28 230.24 234.79 3,070,813 +4.18(+1.81%)
Jul 28, 2016 227.95 230.76 226.60 230.61 2,418,664 +2.12(+0.93%)
Jul 27, 2016 229.34 233.36 226.92 228.49 2,887,982 -1.02(-0.44%)
Jul 26, 2016 227.69 230.00 225.30 229.51 3,428,527 -0.50(-0.22%)
Jul 25, 2016 222.27 231.39 221.37 230.01 4,490,050 +7.74(+3.48%)
Jul 22, 2016 221.99 224.50 218.88 222.27 2,579,692 +1.77(+0.80%)
Jul 21, 2016 226.00 227.85 219.10 220.50 4,427,811 -7.86(-3.44%)
Jul 20, 2016 226.47 229.80 225.00 228.36 2,560,196 +3.10(+1.38%)
Jul 19, 2016 225.00 229.10 224.75 225.26 3,113,848 -0.99(-0.44%)
Jul 18, 2016 219.64 227.09 218.30 226.25 3,398,480 +5.85(+2.65%)
Jul 15, 2016 222.52 222.75 219.64 220.40 2,234,247 -1.13(-0.51%)
Jul 14, 2016 223.12 224.94 221.05 221.53 2,674,879 -1.00(-0.45%)
Jul 13, 2016 225.50 225.59 220.29 222.53 3,566,217 -2.12(-0.94%)
Jul 12, 2016 224.10 227.50 223.22 224.65 4,574,928 -0.13(-0.06%)
Jul 11, 2016 219.96 226.78 219.51 224.78 5,426,531 +8.00(+3.69%)
Jul 08, 2016 217.80 215.94 214.50 216.78 4,074,785 +0.84(+0.39%)
Jul 07, 2016 213.10 218.12 213.01 215.94 3,611,526 +1.96(+0.92%)
Jul 05, 2016 209.73 214.54 208.10 213.98 5,173,673 -2.52(-1.16%)
Jul 01, 2016 206.14 216.50 216.50 216.50 5,400,000 +4.22(+1.99%)
Jun 30, 2016 212.97 213.39 209.02 212.28 4,831,433 +2.09(+0.99%)
Jun 29, 2016 205.13 211.78 203.00 210.19 5,993,699 +8.40(+4.16%)
Jun 28, 2016 201.89 204.05 199.41 201.79 6,210,931 +3.24(+1.63%)
Jun 27, 2016 190.86 198.81 187.87 198.55 7,219,208 +5.40(+2.80%)
Jun 24, 2016 190.05 195.12 189.73 193.15 7,026,516 -3.25(-1.65%)
Jun 23, 2016 195.69 197.55 192.13 196.40 10,121,376 -0.26(-0.13%)
Jun 22, 2016 199.47 205.95 195.75 196.66 23,735,370 -22.95(-10.45%)
Jun 21, 2016 220.68 222.57 218.81 219.61 4,422,118 -0.09(-0.04%)
Jun 20, 2016 219.50 223.73 218.23 219.70 3,555,219 +4.23(+1.96%)
Jun 17, 2016 217.81 219.99 214.50 215.47 3,112,620 -2.46(-1.13%)
Jun 16, 2016 217.42 218.04 213.50 217.93 2,439,533 +0.23(+0.11%)
Jun 15, 2016 216.95 221.90 215.13 217.70 2,908,221 +2.74(+1.27%)
Jun 14, 2016 218.88 222.20 212.53 214.96 3,579,254 -2.91(-1.34%)
Jun 13, 2016 219.50 225.77 217.66 217.87 4,192,477 -0.92(-0.42%)
Jun 10, 2016 227.39 227.97 218.42 218.79 6,026,603 -10.57(-4.61%)
Jun 09, 2016 234.98 235.33 227.06 229.36 4,485,153 -6.16(-2.62%)
Jun 08, 2016 233.80 240.85 232.60 235.52 5,969,663 +3.18(+1.37%)
Jun 07, 2016 222.24 234.44 221.52 232.34 6,210,973 +11.66(+5.28%)
Jun 06, 2016 218.00 220.90 215.45 220.68 2,248,711 +1.69(+0.77%)
Jun 03, 2016 220.00 221.90 218.01 218.99 2,228,970 +0.03(+0.01%)
Jun 02, 2016 219.59 219.91 217.11 218.96 2,031,994 -0.60(-0.27%)
Jun 01, 2016 221.48 222.40 216.89 219.56 2,982,634 -3.67(-1.64%)
May 31, 2016 223.04 224.75 221.50 223.23 2,788,152 +0.19(+0.09%)
May 27, 2016 224.99 223.04 223.04 223.04 3,650,300 -2.08(-0.92%)
May 26, 2016 220.50 225.26 219.05 225.12 4,070,194 +5.54(+2.52%)
May 25, 2016 217.91 221.36 216.51 219.58 3,132,545 +1.67(+0.77%)
May 24, 2016 216.60 218.74 215.18 217.91 3,012,616 +1.69(+0.78%)
May 23, 2016 219.87 222.60 215.86 216.22 5,098,738 -4.06(-1.84%)
May 20, 2016 216.99 220.55 216.40 220.28 9,007,076 +5.07(+2.36%)
May 19, 2016 213.62 216.79 207.30 215.21 6,854,083 +4.04(+1.91%)
May 18, 2016 209.15 215.31 207.75 211.17 5,610,054 +6.51(+3.18%)
May 17, 2016 209.05 209.82 204.02 204.66 2,842,754 -3.63(-1.74%)
May 16, 2016 208.15 213.15 207.92 208.29 2,947,832 +0.68(+0.33%)
May 13, 2016 207.78 211.20 206.70 207.61 2,822,781 +0.33(+0.16%)
May 12, 2016 211.44 211.67 203.68 207.28 3,650,245 -1.68(-0.80%)
May 11, 2016 207.59 215.48 206.05 208.96 5,161,220 +0.27(+0.13%)
May 10, 2016 207.55 209.47 205.02 208.69 4,070,468 -0.23(-0.11%)
May 09, 2016 215.72 216.15 206.96 208.92 4,775,608 -6.01(-2.80%)
May 06, 2016 210.87 216.37 208.11 214.93 5,685,237 +3.40(+1.61%)
May 05, 2016 228.46 228.51 209.79 211.53 11,252,735 -11.03(-4.96%)
May 04, 2016 230.29 234.46 220.40 222.56 8,675,702 -9.76(-4.20%)
May 03, 2016 237.36 238.88 231.62 232.32 4,301,482 -9.48(-3.92%)
May 02, 2016 241.50 243.19 234.82 241.80 3,842,636 +1.04(+0.43%)
Apr 29, 2016 248.14 248.43 237.81 240.76 5,413,787 -6.95(-2.81%)
Apr 28, 2016 249.85 253.43 247.44 247.71 2,517,869 -3.76(-1.50%)
Apr 27, 2016 252.75 255.00 249.40 251.47 3,203,216 -2.27(-0.89%)
Apr 26, 2016 252.05 255.73 249.39 253.74 3,221,921 +1.92(+0.76%)
Apr 25, 2016 253.01 257.38 250.76 251.82 3,668,233 -1.93(-0.76%)
Apr 22, 2016 248.89 253.99 245.71 253.75 3,786,327 +5.46(+2.20%)
Apr 21, 2016 248.99 250.90 246.91 248.29 2,780,249 -1.68(-0.67%)
Apr 20, 2016 246.26 253.66 241.50 249.97 5,193,672 +2.60(+1.05%)
Apr 19, 2016 253.12 254.37 241.25 247.37 6,355,731 -6.51(-2.56%)
Apr 18, 2016 252.23 258.31 251.66 253.88 4,269,682 -0.63(-0.25%)
Apr 15, 2016 251.31 254.60 249.12 254.51 3,752,366 +2.65(+1.05%)
Apr 14, 2016 253.00 256.84 251.05 251.86 4,130,945 -2.67(-1.05%)
Apr 13, 2016 248.51 255.50 247.33 254.53 4,923,216 +6.71(+2.71%)
Apr 12, 2016 249.50 251.80 243.63 247.82 5,761,811 -2.10(-0.84%)
Apr 11, 2016 251.00 258.99 245.30 249.92 9,159,233 -0.15(-0.06%)
Apr 08, 2016 260.50 260.82 248.02 250.07 7,363,935 -7.13(-2.77%)
Apr 07, 2016 266.45 269.32 254.51 257.20 8,852,884 -8.22(-3.10%)
Apr 06, 2016 253.97 267.74 253.45 265.42 11,701,285 +9.95(+3.89%)
Apr 05, 2016 240.50 256.56 240.00 255.47 9,943,273 +8.48(+3.43%)
Apr 04, 2016 249.12 252.12 243.64 246.99 13,465,439 +9.40(+3.96%)
Apr 01, 2016 244.82 247.90 233.26 237.59 15,997,509 +7.82(+3.40%)
Mar 31, 2016 229.34 237.42 225.01 229.77 8,005,911 +2.88(+1.27%)
Mar 30, 2016 235.09 235.50 226.50 226.89 4,031,123 -3.24(-1.41%)
Mar 29, 2016 229.89 232.38 225.33 230.13 4,012,693 -0.13(-0.06%)
Mar 28, 2016 231.61 234.81 225.00 230.26 3,925,245 +2.51(+1.10%)
Mar 24, 2016 215.78 227.75 227.75 227.75 4,960,900 +5.17(+2.32%)
Mar 23, 2016 232.37 234.50 222.03 222.58 4,942,710 -11.66(-4.98%)
Mar 22, 2016 237.21 238.99 232.56 234.24 4,310,656 -4.08(-1.71%)
Mar 21, 2016 235.34 239.88 235.00 238.32 5,303,778 +5.58(+2.40%)
Mar 18, 2016 229.10 234.48 228.06 232.74 4,711,793 +6.36(+2.81%)
Mar 17, 2016 221.47 228.45 220.00 226.38 3,779,557 +4.45(+2.01%)
Mar 16, 2016 218.00 222.58 217.20 221.93 3,513,449 +3.59(+1.64%)
Mar 15, 2016 214.27 218.97 211.50 218.34 3,180,103 +3.19(+1.48%)
Mar 14, 2016 212.65 216.72 210.64 215.15 4,063,585 +7.65(+3.69%)
Mar 11, 2016 207.93 209.42 205.33 207.50 3,343,077 +2.32(+1.13%)
Mar 10, 2016 210.00 213.29 200.67 205.18 5,192,011 -3.54(-1.70%)
Mar 09, 2016 204.52 209.37 202.79 208.72 3,207,990 +6.12(+3.02%)
Mar 08, 2016 203.50 207.50 202.25 202.60 4,177,782 -2.69(-1.31%)
Mar 07, 2016 197.68 209.70 197.44 205.29 5,333,455 +4.25(+2.11%)
Mar 04, 2016 198.00 204.03 197.50 201.04 6,489,058 +5.30(+2.71%)
Mar 03, 2016 188.28 197.42 184.22 195.74 4,826,588 +7.40(+3.93%)
Mar 02, 2016 183.73 188.52 181.50 188.34 4,860,823 +1.99(+1.07%)
Mar 01, 2016 194.25 195.95 182.70 186.35 6,702,435 -5.58(-2.91%)
Feb 29, 2016 192.40 196.35 189.22 191.93 4,495,658 +1.59(+0.84%)
Feb 26, 2016 188.70 192.00 185.00 190.34 6,065,117 +2.91(+1.55%)
Feb 25, 2016 178.65 188.52 175.20 187.43 5,727,255 +8.43(+4.71%)
Feb 24, 2016 172.75 179.50 167.84 179.00 5,389,847 +1.79(+1.01%)
Feb 23, 2016 176.16 181.73 173.68 177.21 5,983,668 -0.53(-0.30%)
Feb 22, 2016 170.12 178.91 169.85 177.74 5,056,720 +11.16(+6.70%)
Feb 19, 2016 163.66 167.49 162.50 166.58 2,959,390 -0.19(-0.11%)
Feb 18, 2016 172.42 172.95 164.77 166.77 3,885,434 -1.91(-1.13%)
Feb 17, 2016 159.00 169.34 156.68 168.68 5,821,324 +13.51(+8.71%)
Feb 16, 2016 158.70 162.95 154.11 155.17 5,587,474 +4.13(+2.73%)
Feb 12, 2016 155.00 151.04 151.04 151.04 7,235,800 +0.57(+0.38%)
Feb 11, 2016 152.00 163.26 147.00 150.47 14,244,254 +6.80(+4.73%)
Feb 10, 2016 150.50 154.97 141.74 143.67 10,342,657 -4.58(-3.09%)
Feb 09, 2016 142.32 159.77 141.05 148.25 8,645,972 +0.26(+0.18%)
Feb 08, 2016 157.10 157.15 146.00 147.99 9,308,588 -14.61(-8.99%)
Feb 05, 2016 171.30 172.99 157.74 162.60 9,437,591 -12.73(-7.26%)
Feb 04, 2016 170.70 175.98 167.31 175.33 4,380,774 +1.85(+1.07%)
Feb 03, 2016 183.59 183.94 170.18 173.48 7,928,391 -9.30(-5.09%)
Feb 02, 2016 192.42 193.12 180.23 182.78 5,766,292 -14.16(-7.19%)
Feb 01, 2016 188.76 199.52 182.75 196.94 5,296,571 +5.74(+3.00%)
Jan 29, 2016 189.95 193.74 188.08 191.20 2,852,289 +1.50(+0.79%)
Jan 28, 2016 190.79 191.28 182.41 189.70 4,591,746 +1.63(+0.87%)
Jan 27, 2016 192.38 193.20 185.77 188.07 3,579,981 -5.49(-2.84%)
Jan 26, 2016 196.70 197.82 188.88 193.56 4,958,542 -2.82(-1.44%)
Jan 25, 2016 200.06 203.57 195.88 196.38 2,697,016 -6.17(-3.05%)
Jan 22, 2016 204.80 205.50 199.03 202.55 3,124,055 +2.58(+1.29%)
Jan 21, 2016 201.55 203.23 195.02 199.97 3,164,672 +1.27(+0.64%)
Jan 20, 2016 199.40 201.28 191.25 198.70 5,834,097 -6.02(-2.94%)
Jan 19, 2016 208.71 210.47 200.78 204.72 4,031,838 -0.27(-0.13%)
Jan 15, 2016 198.97 204.99 204.99 204.99 5,322,200 -1.19(-0.58%)
Jan 14, 2016 202.21 210.00 193.38 206.18 6,490,616 +5.87(+2.93%)
Jan 13, 2016 212.01 212.65 200.00 200.31 4,125,512 -9.66(-4.60%)
Jan 12, 2016 211.60 213.74 205.31 209.97 3,089,695 +2.12(+1.02%)
Jan 11, 2016 214.01 214.07 203.00 207.85 4,091,038 -3.15(-1.49%)
Jan 08, 2016 217.86 220.44 210.77 211.00 3,628,058 -4.65(-2.16%)
Jan 07, 2016 214.19 218.44 213.67 215.65 3,553,279 -3.39(-1.55%)
Jan 06, 2016 220.00 220.05 215.98 219.04 3,776,784 -4.39(-1.96%)
Jan 05, 2016 226.36 226.89 220.00 223.43 3,185,992 +0.02(+0.01%)
Jan 04, 2016 230.72 231.38 219.00 223.41 6,824,787 -16.60(-6.92%)
Dec 31, 2015 238.51 240.01 240.01 240.01 2,683,200 +1.92(+0.81%)
Dec 30, 2015 236.60 243.63 235.67 238.09 3,697,578 +0.90(+0.38%)
Dec 29, 2015 230.06 237.72 229.55 237.19 2,404,029 +8.24(+3.60%)
Dec 28, 2015 231.49 231.98 225.54 228.95 1,900,582 -1.62(-0.70%)
Dec 24, 2015 230.56 230.57 230.57 230.57 708,000 +0.87(+0.38%)
Dec 23, 2015 232.18 233.43 228.13 229.70 1,554,835 -0.25(-0.11%)
Dec 22, 2015 234.99 236.55 229.63 229.95 1,961,155 -2.61(-1.12%)
Dec 21, 2015 231.69 235.83 231.08 232.56 1,952,334 +2.10(+0.91%)
Dec 18, 2015 232.89 235.90 229.29 230.46 3,014,170 -2.93(-1.26%)
Dec 17, 2015 233.94 237.76 229.81 233.39 3,297,815 -1.12(-0.48%)
Dec 16, 2015 222.10 234.88 220.73 234.51 5,100,891 +13.42(+6.07%)
Dec 15, 2015 221.82 222.22 218.00 221.09 2,243,124 +2.51(+1.15%)
Dec 14, 2015 217.51 220.92 214.87 218.58 2,830,069 +1.56(+0.72%)
Dec 11, 2015 225.24 225.75 216.64 217.02 3,268,726 -10.05(-4.43%)
Dec 10, 2015 224.71 228.49 223.64 227.07 2,071,278 +2.55(+1.14%)
Dec 09, 2015 226.70 227.50 220.72 224.52 3,057,385 -2.20(-0.97%)
Dec 08, 2015 227.52 228.80 224.20 226.72 2,685,298 -4.41(-1.91%)
Dec 07, 2015 227.70 235.63 226.15 231.13 3,144,137 +0.75(+0.33%)
Dec 04, 2015 232.46 233.27 227.66 230.38 2,573,603 -2.33(-1.00%)
Dec 03, 2015 235.48 237.45 230.00 232.71 2,937,604 +0.72(+0.31%)
Dec 02, 2015 237.00 238.60 231.23 231.99 2,980,758 -5.20(-2.19%)
Dec 01, 2015 231.06 238.00 231.06 237.19 3,729,877 +6.93(+3.01%)
Nov 30, 2015 231.79 234.28 229.08 230.26 2,657,052 -1.35(-0.58%)
Nov 27, 2015 231.06 232.25 227.01 231.61 1,949,353 +1.97(+0.86%)
Nov 25, 2015 221.34 229.64 229.64 229.64 3,990,800 +11.39(+5.22%)
Nov 24, 2015 215.37 221.00 215.00 218.25 2,479,299 +0.50(+0.23%)
Nov 23, 2015 217.35 219.18 214.68 217.75 2,525,800 -2.26(-1.03%)
Nov 20, 2015 223.49 225.00 213.58 220.01 4,400,722 -1.79(-0.81%)
Nov 19, 2015 220.54 226.19 220.30 221.80 2,503,315 +0.73(+0.33%)
Nov 18, 2015 214.50 221.38 212.52 221.07 2,811,223 +7.07(+3.30%)
Nov 17, 2015 215.20 216.00 211.40 214.00 2,148,628 -0.31(-0.14%)
Nov 16, 2015 206.09 214.98 205.80 214.31 2,921,249 +7.12(+3.44%)
Nov 13, 2015 212.95 212.99 206.52 207.19 3,430,327 -5.75(-2.70%)
Nov 12, 2015 217.85 219.00 212.66 212.94 2,914,652 -6.14(-2.80%)
Nov 11, 2015 217.77 219.48 213.63 219.08 3,340,769 +2.58(+1.19%)
Nov 10, 2015 223.48 223.70 216.08 216.50 4,615,839 -8.83(-3.92%)
Nov 09, 2015 232.99 232.99 224.31 225.33 3,846,940 -7.03(-3.03%)
Nov 06, 2015 230.70 233.36 229.50 232.36 2,445,293 +0.59(+0.25%)
Nov 05, 2015 230.58 234.58 229.19 231.77 4,495,694 +0.14(+0.06%)
Nov 04, 2015 227.00 232.74 225.20 231.63 12,721,359 +23.28(+11.17%)
Nov 03, 2015 213.85 214.44 207.75 208.35 8,205,180 -5.44(-2.54%)
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.