Tesla, Inc. (NQ: TSLA )

868.00 USD +21.36 (+2.52%)
Streaming Delayed Price Updated: 9:43 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 282.62 289.20 281.28 289.18 8,109,120 +9.32(+3.33%)
Mar 29, 2019 278.70 280.16 274.50 279.86 5,991,300 +1.24(+0.45%)
Mar 28, 2019 277.16 280.33 275.10 278.62 6,770,167 +3.79(+1.38%)
Mar 27, 2019 268.75 275.37 268.18 274.83 8,767,779 +7.06(+2.64%)
Mar 26, 2019 264.44 270.26 264.43 267.77 7,345,595 +7.35(+2.82%)
Mar 25, 2019 259.71 263.18 254.46 260.42 10,213,002 -4.11(-1.55%)
Mar 22, 2019 272.58 272.80 264.00 264.53 8,745,600 -9.49(-3.46%)
Mar 21, 2019 272.60 276.45 268.45 274.02 5,943,700 +0.42(+0.15%)
Mar 20, 2019 269.69 274.97 266.30 273.60 6,902,019 +6.13(+2.29%)
Mar 19, 2019 267.50 273.30 263.46 267.47 11,794,827 -1.73(-0.64%)
Mar 18, 2019 276.00 278.05 267.30 269.20 10,267,173 -6.23(-2.26%)
Mar 15, 2019 283.51 283.72 274.40 275.43 14,785,500 -14.53(-5.01%)
Mar 14, 2019 292.45 295.39 288.29 289.96 7,089,267 +1.00(+0.35%)
Mar 13, 2019 283.90 291.99 282.70 288.96 6,840,846 +5.60(+1.98%)
Mar 12, 2019 286.49 288.07 281.06 283.36 7,492,632 -7.56(-2.60%)
Mar 11, 2019 283.52 291.28 280.50 290.92 7,386,320 +6.78(+2.39%)
Mar 08, 2019 276.91 285.59 275.89 284.14 8,819,600 +7.55(+2.73%)
Mar 07, 2019 278.84 284.70 274.25 276.59 9,420,664 +0.35(+0.13%)
Mar 06, 2019 276.48 281.51 274.39 276.24 10,323,855 -0.30(-0.11%)
Mar 05, 2019 282.00 284.00 270.10 276.54 18,746,658 -8.82(-3.09%)
Mar 04, 2019 298.12 299.00 282.78 285.36 17,077,625 -9.43(-3.20%)
Mar 01, 2019 306.94 307.13 291.90 294.79 22,911,300 -25.09(-7.84%)
Feb 28, 2019 318.92 320.00 310.81 319.88 10,285,653 +5.14(+1.63%)
Feb 27, 2019 301.78 316.30 300.55 314.74 11,169,510 +16.88(+5.67%)
Feb 26, 2019 292.22 302.01 288.77 297.86 8,575,836 -0.91(-0.30%)
Feb 25, 2019 297.91 302.90 297.00 298.77 6,270,083 +4.06(+1.38%)
Feb 22, 2019 294.49 296.50 292.10 294.71 5,740,500 +3.48(+1.19%)
Feb 21, 2019 301.81 303.24 290.50 291.23 8,899,253 -11.33(-3.74%)
Feb 20, 2019 304.41 306.30 299.00 302.56 7,136,905 -3.08(-1.01%)
Feb 19, 2019 306.56 311.54 305.47 305.64 4,155,476 -2.24(-0.73%)
Feb 15, 2019 304.50 308.00 303.90 307.88 3,904,900 +4.11(+1.35%)
Feb 14, 2019 303.38 306.77 301.00 303.77 5,192,850 -4.40(-1.43%)
Feb 13, 2019 312.35 312.75 305.57 308.17 5,135,989 -3.64(-1.17%)
Feb 12, 2019 316.20 318.19 309.62 311.81 5,498,690 -1.03(-0.33%)
Feb 11, 2019 311.60 318.60 310.50 312.84 7,120,912 +7.04(+2.30%)
Feb 08, 2019 306.83 307.45 298.50 305.80 5,844,200 -1.71(-0.56%)
Feb 07, 2019 313.30 314.70 303.00 307.51 6,516,081 -9.71(-3.06%)
Feb 06, 2019 319.59 324.24 315.62 317.22 5,034,420 -4.13(-1.29%)
Feb 05, 2019 312.49 322.44 312.25 321.35 6,737,788 +8.46(+2.70%)
Feb 04, 2019 312.98 315.30 301.88 312.89 7,347,878 +0.68(+0.22%)
Feb 01, 2019 305.42 316.10 303.50 312.21 7,283,400 +5.19(+1.69%)
Jan 31, 2019 301.00 311.56 294.00 307.02 12,555,866 -1.75(-0.57%)
Jan 30, 2019 300.45 309.00 298.49 308.77 10,729,416 +11.31(+3.80%)
Jan 29, 2019 295.27 298.56 291.80 297.46 4,614,972 +1.08(+0.36%)
Jan 28, 2019 292.91 297.46 287.75 296.38 6,414,553 -0.66(-0.22%)
Jan 25, 2019 294.39 298.52 289.55 297.04 7,258,000 +5.53(+1.90%)
Jan 24, 2019 283.03 293.68 279.28 291.51 7,994,951 +3.92(+1.36%)
Jan 23, 2019 292.50 294.50 281.69 287.59 12,518,426 -11.33(-3.79%)
Jan 22, 2019 304.82 308.00 295.50 298.92 12,056,057 -3.34(-1.11%)
Jan 18, 2019 323.00 327.13 299.73 302.26 24,150,700 -45.05(-12.97%)
Jan 17, 2019 346.21 351.50 344.15 347.31 3,670,692 +1.26(+0.36%)
Jan 16, 2019 344.78 352.00 343.50 346.05 4,684,489 +1.62(+0.47%)
Jan 15, 2019 335.00 348.80 334.50 344.43 6,053,453 +10.03(+3.00%)
Jan 14, 2019 342.38 342.50 334.00 334.40 5,239,566 -12.86(-3.70%)
Jan 11, 2019 342.09 348.41 338.77 347.26 5,039,000 +2.29(+0.66%)
Jan 10, 2019 334.40 345.39 331.79 344.97 6,050,979 +6.44(+1.90%)
Jan 09, 2019 335.50 343.50 331.47 338.53 5,427,727 +3.18(+0.95%)
Jan 08, 2019 341.96 344.01 327.02 335.35 6,999,663 +0.39(+0.12%)
Jan 07, 2019 321.72 336.74 317.75 334.96 7,545,423 +17.27(+5.44%)
Jan 04, 2019 306.00 318.00 302.73 317.69 7,394,100 +17.33(+5.77%)
Jan 03, 2019 307.00 309.40 297.38 300.36 6,954,407 -9.76(-3.15%)
Jan 02, 2019 306.10 315.13 298.80 310.12 11,639,127 -22.68(-6.81%)
Dec 31, 2018 337.79 339.21 325.26 332.80 6,302,300 -1.07(-0.32%)
Dec 28, 2018 323.10 336.24 318.41 333.87 9,938,900 +17.74(+5.61%)
Dec 27, 2018 319.84 322.17 301.50 316.13 8,569,748 -9.96(-3.05%)
Dec 26, 2018 300.00 326.97 294.09 326.09 8,154,352 +30.70(+10.39%)
Dec 24, 2018 313.50 314.50 295.20 295.39 5,559,900 -24.38(-7.62%)
Dec 21, 2018 317.40 323.47 312.44 319.77 8,016,800 +4.39(+1.39%)
Dec 20, 2018 327.05 330.29 311.87 315.38 9,055,094 -17.59(-5.28%)
Dec 19, 2018 337.60 347.01 329.74 332.97 8,263,272 -4.06(-1.20%)
Dec 18, 2018 350.54 351.55 333.69 337.03 7,090,116 -11.39(-3.27%)
Dec 17, 2018 362.00 365.70 343.88 348.42 7,668,404 -17.29(-4.73%)
Dec 14, 2018 375.00 377.87 364.33 365.71 6,337,500 -11.08(-2.94%)
Dec 13, 2018 370.15 377.44 366.75 376.79 7,355,803 +10.19(+2.78%)
Dec 12, 2018 369.42 371.91 365.16 366.60 5,021,122 -0.16(-0.04%)
Dec 11, 2018 369.91 372.17 360.23 366.76 6,301,929 +1.61(+0.44%)
Dec 10, 2018 360.00 365.98 353.12 365.15 6,604,861 +7.18(+2.01%)
Dec 07, 2018 369.00 379.49 357.65 357.96 11,511,100 -5.10(-1.40%)
Dec 06, 2018 356.01 367.38 350.76 363.06 7,835,924 +3.36(+0.93%)
Dec 04, 2018 356.05 368.68 352.00 359.70 8,461,900 +1.21(+0.34%)
Dec 03, 2018 360.00 366.00 352.00 358.49 8,300,939 +8.01(+2.29%)
Nov 30, 2018 341.83 351.60 338.27 350.48 5,628,800 +9.31(+2.73%)
Nov 29, 2018 347.00 347.50 339.55 341.17 3,076,052 -6.70(-1.93%)
Nov 28, 2018 345.99 348.28 342.21 347.87 4,116,287 +3.95(+1.15%)
Nov 27, 2018 340.05 346.96 335.50 343.92 6,350,336 -2.08(-0.60%)
Nov 26, 2018 325.00 346.22 325.00 346.00 7,979,421 +20.17(+6.19%)
Nov 23, 2018 334.35 337.50 325.55 325.83 4,202,600 -12.36(-3.65%)
Nov 21, 2018 338.19 338.19 338.19 0 -9.30(-2.68%)
Nov 20, 2018 341.75 349.80 333.55 347.49 7,992,951 -5.98(-1.69%)
Nov 19, 2018 356.34 366.75 352.88 353.47 9,700,769 -0.84(-0.24%)
Nov 16, 2018 345.19 355.70 345.12 354.31 7,206,100 +5.87(+1.68%)
Nov 15, 2018 342.33 348.58 339.04 348.44 4,605,947 +4.44(+1.29%)
Nov 14, 2018 342.70 347.11 337.15 344.00 5,036,486 +5.27(+1.56%)
Nov 13, 2018 333.16 344.70 332.20 338.73 5,431,074 +7.45(+2.25%)
Nov 12, 2018 348.37 349.78 330.34 331.28 6,924,466 -19.23(-5.49%)
Nov 09, 2018 349.00 354.00 345.23 350.51 5,098,800 -0.89(-0.25%)
Nov 08, 2018 348.50 357.58 348.44 351.40 7,082,839 +3.24(+0.93%)
Nov 07, 2018 343.34 351.18 340.80 348.16 7,370,512 +7.10(+2.08%)
Nov 06, 2018 339.07 348.80 336.09 341.06 6,755,273 -0.34(-0.10%)
Nov 05, 2018 340.50 343.95 330.14 341.40 7,826,329 -5.01(-1.45%)
Nov 02, 2018 343.74 349.20 340.91 346.41 7,807,900 +2.13(+0.62%)
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.