Tesla, Inc. (NQ: TSLA )

686.44 USD -31.99 (-4.45%)
Official Closing Price Updated: 6:24 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,500 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,700 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,610 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,305 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,245 -13.44(-7.46%)
Feb 21, 2020 181.40 182.61 176.09 180.20 71,697,000 +0.32(+0.18%)
Feb 20, 2020 182.39 182.40 171.99 179.88 87,894,025 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,470 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,965 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,500 -0.79(-0.49%)
Feb 13, 2020 148.37 163.60 147.00 160.80 131,163,360 +7.34(+4.78%)
Feb 12, 2020 155.57 157.95 152.67 153.46 59,666,375 -1.42(-0.92%)
Feb 11, 2020 153.76 156.70 151.60 154.88 58,343,900 +0.62(+0.40%)
Feb 10, 2020 160.00 164.00 150.48 154.26 123,295,170 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,500 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,405 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,805 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,935 +24.75(+16.21%)
Feb 03, 2020 134.74 157.23 134.70 152.67 235,365,795 +22.55(+17.33%)
Jan 31, 2020 128.00 130.60 126.50 130.11 78,596,000 +1.95(+1.52%)
Jan 30, 2020 126.48 130.18 123.60 128.16 144,857,165 +11.96(+10.30%)
Jan 29, 2020 115.14 117.96 113.49 116.20 88,812,665 +2.82(+2.49%)
Jan 28, 2020 113.70 115.36 111.62 113.38 58,650,910 +1.78(+1.59%)
Jan 27, 2020 108.40 112.89 107.86 111.60 67,844,980 -1.36(-1.20%)
Jan 24, 2020 114.13 114.77 110.85 112.96 71,768,000 -1.48(-1.29%)
Jan 23, 2020 112.85 116.40 111.12 114.44 98,144,560 +0.53(+0.46%)
Jan 22, 2020 114.38 118.90 111.82 113.91 156,462,810 +4.47(+4.09%)
Jan 21, 2020 106.05 109.72 105.68 109.44 88,759,195 +7.34(+7.19%)
Jan 17, 2020 101.52 103.13 100.63 102.10 68,145,000 -0.60(-0.58%)
Jan 16, 2020 98.75 102.89 98.43 102.70 108,524,525 -1.00(-0.97%)
Jan 15, 2020 105.95 107.57 103.36 103.70 86,506,925 -3.88(-3.61%)
Jan 14, 2020 108.20 109.48 104.98 107.58 144,988,330 +2.61(+2.49%)
Jan 13, 2020 98.70 105.13 98.40 104.97 132,587,445 +9.34(+9.77%)
Jan 10, 2020 96.36 96.99 94.74 95.63 64,884,000 -0.64(-0.66%)
Jan 09, 2020 99.42 99.76 94.57 96.27 142,201,900 -2.16(-2.19%)
Jan 08, 2020 94.74 99.70 93.65 98.43 155,725,640 +4.62(+4.92%)
Jan 07, 2020 92.28 94.33 90.67 93.81 89,495,490 +3.50(+3.88%)
Jan 06, 2020 88.09 90.31 88.00 90.31 50,662,895 +1.71(+1.93%)
Jan 03, 2020 88.10 90.80 87.38 88.60 88,973,000 +2.55(+2.96%)
Jan 02, 2020 84.90 86.14 84.34 86.05 47,684,790 +2.39(+2.85%)
Dec 31, 2019 81.00 84.26 80.42 83.67 51,462,000 +0.73(+0.88%)
Dec 30, 2019 85.76 85.80 81.85 82.94 62,932,920 -3.14(-3.64%)
Dec 27, 2019 87.00 87.06 85.22 86.08 49,784,000 -0.11(-0.13%)
Dec 26, 2019 85.58 86.70 85.27 86.19 53,169,915 +1.14(+1.34%)
Dec 24, 2019 83.67 85.09 82.54 85.05 40,273,500 +1.21(+1.44%)
Dec 23, 2019 82.36 84.40 82.00 83.84 66,600,100 +2.73(+3.36%)
Dec 20, 2019 82.06 82.60 80.04 81.12 73,926,000 +0.31(+0.38%)
Dec 19, 2019 79.46 81.37 79.30 80.81 90,537,920 +2.18(+2.77%)
Dec 18, 2019 76.13 79.04 76.12 78.63 70,607,620 +2.83(+3.74%)
Dec 17, 2019 75.80 77.10 75.18 75.80 42,484,725 -0.50(-0.66%)
Dec 16, 2019 72.51 76.72 72.50 76.30 90,873,130 +4.62(+6.45%)
Dec 13, 2019 72.21 73.04 70.93 71.68 32,871,000 -0.26(-0.36%)
Dec 12, 2019 70.98 72.55 70.65 71.94 38,822,935 +1.40(+1.98%)
Dec 11, 2019 70.38 71.44 70.22 70.54 34,506,185 +0.77(+1.11%)
Dec 10, 2019 67.99 70.15 67.86 69.77 44,145,250 +1.86(+2.74%)
Dec 09, 2019 67.32 68.89 67.02 67.91 45,115,350 +0.73(+1.08%)
Dec 06, 2019 67.00 67.77 66.95 67.18 38,094,500 +1.10(+1.67%)
Dec 05, 2019 66.57 66.88 65.45 66.07 18,623,055 -0.53(-0.80%)
Dec 04, 2019 67.55 67.57 66.57 66.61 27,665,450 -0.63(-0.94%)
Dec 03, 2019 66.52 67.58 66.44 67.24 33,044,300 +0.27(+0.40%)
Dec 02, 2019 65.88 67.28 65.74 66.97 30,374,015 +0.99(+1.49%)
Nov 29, 2019 66.22 66.25 65.50 65.99 12,328,000 -0.27(-0.41%)
Nov 27, 2019 66.22 66.79 65.71 66.26 27,817,000 +0.35(+0.52%)
Nov 26, 2019 67.05 67.10 65.42 65.91 39,737,005 -1.36(-2.02%)
Nov 25, 2019 68.86 68.91 66.89 67.27 61,699,950 +0.66(+0.99%)
Nov 22, 2019 68.03 68.20 66.00 66.61 84,353,000 -4.36(-6.14%)
Nov 21, 2019 70.90 72.17 70.80 70.97 30,396,940 +0.52(+0.74%)
Nov 20, 2019 72.00 72.24 69.91 70.44 33,629,150 -1.46(-2.03%)
Nov 19, 2019 70.35 72.00 69.56 71.90 38,623,905 +1.91(+2.72%)
Nov 18, 2019 70.58 70.63 69.22 70.00 22,001,850 -0.44(-0.62%)
Nov 15, 2019 70.13 70.56 69.67 70.43 24,062,500 +0.56(+0.81%)
Nov 14, 2019 69.22 70.77 68.58 69.87 32,324,540 +0.65(+0.94%)
Nov 13, 2019 71.00 71.27 69.04 69.22 42,281,515 -0.76(-1.09%)
Nov 12, 2019 69.38 70.07 68.81 69.99 36,731,490 +0.97(+1.40%)
Nov 11, 2019 68.79 69.84 68.40 69.02 49,934,080 +1.59(+2.36%)
Nov 08, 2019 66.90 67.49 66.50 67.43 30,371,000 +0.32(+0.48%)
Nov 07, 2019 65.83 68.30 65.60 67.11 72,292,560 +1.79(+2.74%)
Nov 06, 2019 63.60 65.34 62.90 65.32 39,658,610 +1.87(+2.95%)
Nov 05, 2019 63.92 64.70 63.22 63.44 34,684,435 -0.05(-0.08%)
Nov 04, 2019 62.96 64.39 61.85 63.49 43,904,190 +0.83(+1.33%)
Nov 01, 2019 63.26 63.30 61.96 62.66 31,919,500 -0.32(-0.51%)
Oct 31, 2019 62.62 63.80 62.60 62.98 25,332,720 -0.02(-0.03%)
Oct 30, 2019 62.60 63.76 61.99 63.00 48,200,800 -0.24(-0.38%)
Oct 29, 2019 64.00 64.86 62.95 63.24 63,400,225 -2.30(-3.51%)
Oct 28, 2019 65.51 68.17 64.52 65.54 94,332,330 -0.08(-0.13%)
Oct 25, 2019 59.54 66.00 59.22 65.63 150,030,000 +5.69(+9.49%)
Oct 24, 2019 60.19 60.99 57.84 59.94 149,067,715 +9.00(+17.67%)
Oct 23, 2019 50.90 51.23 50.27 50.94 55,088,450 -0.18(-0.35%)
Oct 22, 2019 50.86 51.67 50.17 51.12 23,095,980 +0.42(+0.82%)
Oct 21, 2019 51.67 51.90 50.04 50.70 25,512,700 -0.69(-1.34%)
Oct 18, 2019 52.14 52.56 51.02 51.39 28,768,000 -1.00(-1.92%)
Oct 17, 2019 52.50 52.96 52.03 52.39 23,887,220 +0.44(+0.85%)
Oct 16, 2019 51.48 52.42 51.38 51.95 33,510,690 +0.37(+0.72%)
Oct 15, 2019 51.54 52.00 50.82 51.58 32,377,660 +0.19(+0.36%)
Oct 14, 2019 49.58 51.71 49.43 51.39 51,102,440 +1.81(+3.66%)
Oct 11, 2019 49.43 50.22 49.36 49.58 42,440,500 +0.63(+1.29%)
Oct 10, 2019 49.06 49.86 48.32 48.95 31,551,875 +0.04(+0.09%)
Oct 09, 2019 48.26 49.46 48.13 48.91 34,628,475 +0.90(+1.87%)
Oct 08, 2019 47.17 48.79 46.90 48.01 43,500,715 +0.47(+0.98%)
Oct 07, 2019 45.96 47.71 45.71 47.54 40,423,515 +1.26(+2.72%)
Oct 04, 2019 46.32 46.96 45.61 46.29 40,105,500 -0.32(-0.69%)
Oct 03, 2019 46.37 46.90 44.86 46.61 75,664,605 -2.02(-4.15%)
Oct 02, 2019 48.66 48.93 47.89 48.63 31,234,805 -0.31(-0.64%)
Oct 01, 2019 48.30 49.19 47.83 48.94 30,972,820 +0.76(+1.59%)
Sep 30, 2019 48.60 48.80 47.22 48.17 29,713,990 -0.25(-0.52%)
Sep 27, 2019 48.44 49.74 47.75 48.43 55,615,500 -0.09(-0.18%)
Sep 26, 2019 46.13 48.66 45.48 48.51 60,363,420 +2.79(+6.11%)
Sep 25, 2019 44.91 45.80 43.67 45.72 47,205,880 +1.08(+2.41%)
Sep 24, 2019 48.30 48.40 44.52 44.64 64,660,545 -3.60(-7.47%)
Sep 23, 2019 48.00 49.04 47.84 48.25 21,938,730 +0.12(+0.25%)
Sep 20, 2019 49.30 49.39 47.63 48.12 32,531,000 -1.20(-2.42%)
Sep 19, 2019 49.20 49.59 48.97 49.32 24,391,950 +0.62(+1.28%)
Sep 18, 2019 49.00 49.63 48.47 48.70 21,132,870 -0.26(-0.53%)
Sep 17, 2019 48.49 49.12 48.07 48.96 19,730,785 +0.40(+0.82%)
Sep 16, 2019 49.20 49.49 48.23 48.56 23,633,785 -0.48(-0.97%)
Sep 13, 2019 49.39 49.69 48.97 49.04 26,565,500 -0.13(-0.27%)
Sep 12, 2019 49.54 50.70 48.88 49.17 42,894,455 -0.25(-0.50%)
Sep 11, 2019 47.48 49.63 47.20 49.42 50,109,275 +2.31(+4.91%)
Sep 10, 2019 46.16 47.11 45.79 47.11 24,409,360 +0.75(+1.62%)
Sep 09, 2019 46.00 46.75 45.85 46.36 24,002,670 +0.87(+1.91%)
Sep 06, 2019 45.44 45.93 45.03 45.49 20,946,500 -0.43(-0.93%)
Sep 05, 2019 44.50 45.96 44.17 45.92 36,988,375 +1.78(+4.03%)
Sep 04, 2019 45.38 45.69 43.84 44.14 28,831,435 -0.87(-1.92%)
Sep 03, 2019 44.82 45.79 44.63 45.00 26,783,160 -0.12(-0.27%)
Aug 30, 2019 45.83 46.49 44.84 45.12 46,638,500 +0.78(+1.76%)
Aug 29, 2019 43.80 44.68 43.60 44.34 25,907,050 +1.22(+2.84%)
Aug 28, 2019 42.74 43.45 42.46 43.12 16,151,710 +0.30(+0.71%)
Aug 27, 2019 43.15 43.76 42.41 42.82 27,094,330 -0.18(-0.43%)
Aug 26, 2019 42.72 43.00 42.31 43.00 25,267,185 +0.72(+1.70%)
Aug 23, 2019 43.99 44.23 42.20 42.28 42,798,500 -2.15(-4.84%)
Aug 22, 2019 44.56 45.08 43.64 44.43 32,804,580 +0.26(+0.60%)
Aug 21, 2019 44.40 44.64 43.52 44.17 38,986,625 -1.01(-2.23%)
Aug 20, 2019 45.52 45.82 44.91 45.17 20,784,835 -0.19(-0.43%)
Aug 19, 2019 44.84 45.57 44.34 45.37 26,554,400 +1.38(+3.13%)
Aug 16, 2019 43.33 44.45 43.20 43.99 26,036,500 +0.86(+1.99%)
Aug 15, 2019 44.17 44.31 42.31 43.13 41,147,665 -0.80(-1.81%)
Aug 14, 2019 46.24 46.30 43.34 43.92 47,757,670 -3.08(-6.54%)
Aug 13, 2019 45.76 47.20 45.51 47.00 24,338,615 +1.20(+2.62%)
Aug 12, 2019 46.60 47.15 45.75 45.80 23,292,405 -1.20(-2.55%)
Aug 09, 2019 47.21 47.79 46.76 47.00 19,491,000 -0.66(-1.38%)
Aug 08, 2019 46.89 47.96 46.53 47.66 26,346,950 +0.98(+2.09%)
Aug 07, 2019 45.30 46.71 45.16 46.68 23,871,895 +0.53(+1.16%)
Aug 06, 2019 46.38 46.50 45.15 46.15 27,794,510 +0.49(+1.06%)
Aug 05, 2019 45.92 46.27 45.15 45.66 35,043,720 -1.20(-2.57%)
Aug 02, 2019 46.27 47.25 45.85 46.87 30,682,000 +0.10(+0.21%)
Aug 01, 2019 48.53 48.90 46.35 46.77 41,282,040 -1.55(-3.21%)
Jul 31, 2019 48.60 49.34 47.33 48.32 45,879,895 -0.13(-0.27%)
Jul 30, 2019 46.58 48.67 46.44 48.45 40,538,250 +1.30(+2.75%)
Jul 29, 2019 45.42 47.19 45.21 47.15 46,337,350 +1.55(+3.39%)
Jul 26, 2019 45.38 46.05 44.45 45.61 50,138,000 -0.16(-0.34%)
Jul 25, 2019 46.90 46.90 45.11 45.76 112,049,545 -7.21(-13.61%)
Jul 24, 2019 51.83 53.21 51.63 52.98 54,631,840 +0.94(+1.81%)
Jul 23, 2019 51.34 52.10 50.90 52.03 25,081,795 +0.90(+1.76%)
Jul 22, 2019 51.75 52.43 50.84 51.14 34,221,815 -0.50(-0.97%)
Jul 19, 2019 51.14 51.99 50.92 51.64 35,242,000 +0.93(+1.83%)
Jul 18, 2019 51.01 51.15 50.38 50.71 23,809,775 -0.26(-0.52%)
Jul 17, 2019 51.13 51.66 50.67 50.97 48,798,845 +0.50(+0.98%)
Jul 16, 2019 49.86 50.71 49.59 50.48 40,714,855 -0.22(-0.44%)
Jul 15, 2019 49.60 50.88 48.97 50.70 54,925,420 +1.68(+3.44%)
Jul 12, 2019 47.95 49.08 47.94 49.02 46,002,500 +1.30(+2.72%)
Jul 11, 2019 47.63 48.30 47.16 47.72 37,520,580 -0.06(-0.13%)
Jul 10, 2019 46.83 47.79 46.63 47.78 45,700,265 +1.77(+3.85%)
Jul 09, 2019 45.79 46.20 45.46 46.01 30,928,125 -0.06(-0.12%)
Jul 08, 2019 46.25 46.45 45.73 46.07 29,390,335 -0.55(-1.18%)
Jul 05, 2019 46.91 47.09 46.16 46.62 35,328,500 -0.36(-0.77%)
Jul 03, 2019 47.88 48.31 46.90 46.98 71,005,500 +2.07(+4.61%)
Jul 02, 2019 45.78 45.83 44.44 44.91 45,984,375 -0.62(-1.35%)
Jul 01, 2019 46.04 46.62 45.26 45.53 41,149,435 +0.83(+1.87%)
Jun 28, 2019 44.20 45.03 44.16 44.69 34,256,500 +0.12(+0.28%)
Jun 27, 2019 43.89 44.58 43.47 44.57 31,669,645 +0.71(+1.63%)
Jun 26, 2019 44.06 45.45 43.62 43.85 42,521,560 -0.10(-0.22%)
Jun 25, 2019 44.88 45.07 43.90 43.95 30,887,360 -0.79(-1.76%)
Jun 24, 2019 44.65 45.17 44.20 44.74 28,742,620 +0.37(+0.82%)
Jun 21, 2019 43.24 44.44 43.10 44.37 41,010,000 +0.45(+1.02%)
Jun 20, 2019 44.60 45.38 43.27 43.92 59,292,985 -1.36(-3.01%)
Jun 19, 2019 45.02 45.55 44.21 45.29 32,845,965 +0.34(+0.75%)
Jun 18, 2019 45.74 46.95 44.51 44.95 63,537,460 -0.06(-0.13%)
Jun 17, 2019 43.10 45.40 42.85 45.01 61,557,850 +2.02(+4.70%)
Jun 14, 2019 42.25 43.33 42.08 42.98 37,167,000 +0.45(+1.07%)
Jun 13, 2019 42.08 42.98 41.50 42.53 40,797,975 +0.68(+1.62%)
Jun 12, 2019 44.59 44.68 41.80 41.85 75,958,525 -1.57(-3.61%)
Jun 11, 2019 43.83 44.18 42.70 43.42 57,941,900 +0.84(+1.98%)
Jun 10, 2019 42.05 43.39 41.80 42.58 52,859,620 +1.68(+4.10%)
Jun 07, 2019 41.00 42.17 40.70 40.90 80,017,500 -0.29(-0.70%)
Jun 06, 2019 40.89 42.20 40.36 41.19 101,181,735 +1.87(+4.76%)
Jun 05, 2019 39.74 40.26 38.37 39.32 67,517,750 +0.60(+1.54%)
Jun 04, 2019 36.22 38.80 35.92 38.72 69,008,055 +2.93(+8.17%)
Jun 03, 2019 37.10 37.34 35.40 35.79 65,280,430 -1.24(-3.34%)
May 31, 2019 37.02 37.98 36.82 37.03 52,033,505 -0.65(-1.72%)
May 30, 2019 37.75 38.45 37.40 37.68 39,544,630 -0.29(-0.77%)
May 29, 2019 37.42 38.48 37.01 37.97 59,801,985 +0.23(+0.61%)
May 28, 2019 38.24 39.00 37.57 37.74 51,524,475 -0.39(-1.01%)
May 24, 2019 39.97 40.00 37.75 38.13 70,682,500 -0.97(-2.49%)
May 23, 2019 37.40 39.89 37.24 39.10 132,693,460 +0.55(+1.43%)
May 22, 2019 39.82 40.79 38.36 38.55 93,316,250 -2.47(-6.02%)
May 21, 2019 39.90 41.48 39.21 41.02 89,938,490 -0.06(-0.14%)
May 20, 2019 40.56 41.20 39.05 41.07 102,575,570 -1.13(-2.69%)
May 17, 2019 44.39 44.45 41.78 42.21 88,933,000 -3.46(-7.58%)
May 16, 2019 45.90 46.20 45.30 45.67 37,349,120 -0.72(-1.56%)
May 15, 2019 45.86 46.49 45.05 46.39 36,461,875 -0.07(-0.15%)
May 14, 2019 45.86 46.90 45.60 46.46 36,237,275 +1.06(+2.33%)
May 13, 2019 46.40 46.49 44.90 45.40 54,148,840 -2.50(-5.22%)
May 10, 2019 47.95 48.40 47.20 47.90 35,041,500 -0.49(-1.02%)
May 09, 2019 48.40 48.74 47.39 48.40 33,544,365 -0.57(-1.17%)
May 08, 2019 49.39 50.12 48.84 48.97 30,842,555 -0.44(-0.90%)
May 07, 2019 51.36 51.44 49.02 49.41 50,624,165 -1.11(-2.19%)
May 06, 2019 50.00 51.67 49.70 50.52 54,144,990 -0.49(-0.95%)
May 03, 2019 48.77 51.32 48.70 51.01 118,533,500 +2.05(+4.18%)
May 02, 2019 48.95 49.43 47.54 48.96 90,712,760 +2.16(+4.61%)
May 01, 2019 47.77 48.00 46.30 46.80 53,505,020 -0.94(-1.96%)
Apr 30, 2019 48.41 48.84 47.40 47.74 47,301,530 -0.56(-1.15%)
Apr 29, 2019 47.17 48.80 46.43 48.29 83,549,135 +1.27(+2.69%)
Apr 26, 2019 49.30 49.34 46.23 47.03 111,803,500 -2.50(-5.04%)
Apr 25, 2019 51.00 51.80 49.21 49.53 109,212,885 -2.21(-4.26%)
Apr 24, 2019 52.77 53.06 51.60 51.73 53,384,190 -1.05(-1.99%)
Apr 23, 2019 52.03 53.12 51.15 52.78 54,697,270 +0.23(+0.44%)
Apr 22, 2019 53.80 53.94 52.50 52.55 60,680,455 -2.10(-3.85%)
Apr 18, 2019 54.25 54.97 53.95 54.65 29,381,500 +0.41(+0.75%)
Apr 17, 2019 54.95 54.96 53.71 54.25 25,619,250 -0.43(-0.78%)
Apr 16, 2019 53.15 55.00 52.94 54.67 36,356,830 +1.40(+2.62%)
Apr 15, 2019 53.73 53.78 51.73 53.28 50,179,955 -0.26(-0.49%)
Apr 12, 2019 54.04 54.39 53.37 53.54 33,729,500 -0.14(-0.27%)
Apr 11, 2019 53.66 54.10 53.12 53.68 49,138,090 -1.53(-2.77%)
Apr 10, 2019 55.35 55.68 54.58 55.21 35,284,235 +0.75(+1.38%)
Apr 09, 2019 54.33 55.00 53.92 54.46 29,507,295 -0.18(-0.33%)
Apr 08, 2019 55.54 56.23 54.09 54.64 52,011,810 -0.35(-0.64%)
Apr 05, 2019 53.97 55.22 53.22 54.99 65,191,000 +1.44(+2.68%)
Apr 04, 2019 52.38 54.24 52.12 53.56 118,562,890 -4.81(-8.23%)
Apr 03, 2019 57.46 59.23 57.43 58.36 39,634,215 +1.19(+2.07%)
Apr 02, 2019 57.66 57.89 56.78 57.18 27,314,030 -0.66(-1.14%)
Apr 01, 2019 56.52 57.84 56.26 57.84 40,545,600 +1.86(+3.33%)
Mar 29, 2019 55.74 56.03 54.90 55.97 29,956,500 +0.25(+0.45%)
Mar 28, 2019 55.43 56.07 55.02 55.72 33,850,835 +0.76(+1.38%)
Mar 27, 2019 53.75 55.07 53.64 54.97 43,838,895 +1.41(+2.64%)
Mar 26, 2019 52.89 54.05 52.89 53.55 36,727,975 +1.47(+2.82%)
Mar 25, 2019 51.94 52.64 50.89 52.08 51,065,010 -0.82(-1.55%)
Mar 22, 2019 54.52 54.56 52.80 52.91 43,728,000 -1.90(-3.46%)
Mar 21, 2019 54.52 55.29 53.69 54.80 29,718,500 +0.08(+0.15%)
Mar 20, 2019 53.94 54.99 53.26 54.72 34,510,095 +1.23(+2.29%)
Mar 19, 2019 53.50 54.66 52.69 53.49 58,974,135 -0.35(-0.64%)
Mar 18, 2019 55.20 55.61 53.46 53.84 51,335,865 -1.25(-2.26%)
Mar 15, 2019 56.70 56.74 54.88 55.09 73,927,500 -2.91(-5.01%)
Mar 14, 2019 58.49 59.08 57.66 57.99 35,446,335 +0.20(+0.35%)
Mar 13, 2019 56.78 58.40 56.54 57.79 34,204,230 +1.12(+1.98%)
Mar 12, 2019 57.30 57.61 56.21 56.67 37,463,160 -1.51(-2.60%)
Mar 11, 2019 56.70 58.26 56.10 58.18 36,931,600 +1.36(+2.39%)
Mar 08, 2019 55.38 57.12 55.18 56.83 44,098,000 +1.51(+2.73%)
Mar 07, 2019 55.77 56.94 54.85 55.32 47,103,320 +0.07(+0.13%)
Mar 06, 2019 55.30 56.30 54.88 55.25 51,619,275 -0.06(-0.11%)
Mar 05, 2019 56.40 56.80 54.02 55.31 93,733,290 -1.76(-3.09%)
Mar 04, 2019 59.62 59.80 56.56 57.07 85,388,125 -1.89(-3.20%)
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.