Tesla, Inc. (NQ: TSLA )

744.12 USD +25.13 (+3.50%)
Official Closing Price Updated: 5:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 61.39 61.43 58.38 58.96 114,556,500 -5.02(-7.84%)
Feb 28, 2019 63.78 64.00 62.16 63.98 51,428,265 +1.03(+1.63%)
Feb 27, 2019 60.36 63.26 60.11 62.95 55,847,550 +3.38(+5.67%)
Feb 26, 2019 58.44 60.40 57.75 59.57 42,879,180 -0.18(-0.30%)
Feb 25, 2019 59.58 60.58 59.40 59.75 31,350,415 +0.81(+1.38%)
Feb 22, 2019 58.90 59.30 58.42 58.94 28,702,500 +0.70(+1.19%)
Feb 21, 2019 60.36 60.65 58.10 58.25 44,496,265 -2.27(-3.74%)
Feb 20, 2019 60.88 61.26 59.80 60.51 35,684,525 -0.62(-1.01%)
Feb 19, 2019 61.31 62.31 61.09 61.13 20,777,380 -0.45(-0.73%)
Feb 15, 2019 60.90 61.60 60.78 61.58 19,524,500 +0.82(+1.35%)
Feb 14, 2019 60.68 61.35 60.20 60.75 25,964,250 -0.88(-1.43%)
Feb 13, 2019 62.47 62.55 61.11 61.63 25,679,945 -0.73(-1.17%)
Feb 12, 2019 63.24 63.64 61.92 62.36 27,493,450 -0.21(-0.33%)
Feb 11, 2019 62.32 63.72 62.10 62.57 35,604,560 +1.41(+2.30%)
Feb 08, 2019 61.37 61.49 59.70 61.16 29,221,000 -0.34(-0.56%)
Feb 07, 2019 62.66 62.94 60.60 61.50 32,580,405 -1.94(-3.06%)
Feb 06, 2019 63.92 64.85 63.12 63.44 25,172,100 -0.83(-1.29%)
Feb 05, 2019 62.50 64.49 62.45 64.27 33,688,940 +1.69(+2.70%)
Feb 04, 2019 62.60 63.06 60.38 62.58 36,739,390 +0.14(+0.22%)
Feb 01, 2019 61.08 63.22 60.70 62.44 36,417,000 +1.04(+1.69%)
Jan 31, 2019 60.20 62.31 58.80 61.40 62,779,330 -0.35(-0.57%)
Jan 30, 2019 60.09 61.80 59.70 61.75 53,647,080 +2.26(+3.80%)
Jan 29, 2019 59.05 59.71 58.36 59.49 23,074,860 +0.22(+0.36%)
Jan 28, 2019 58.58 59.49 57.55 59.28 32,072,765 -0.13(-0.22%)
Jan 25, 2019 58.88 59.70 57.91 59.41 36,290,000 +1.11(+1.90%)
Jan 24, 2019 56.61 58.74 55.86 58.30 39,974,755 +0.78(+1.36%)
Jan 23, 2019 58.50 58.90 56.34 57.52 62,592,130 -2.27(-3.79%)
Jan 22, 2019 60.96 61.60 59.10 59.78 60,280,285 -0.67(-1.11%)
Jan 18, 2019 64.60 65.43 59.95 60.45 120,753,500 -9.01(-12.97%)
Jan 17, 2019 69.24 70.30 68.83 69.46 18,353,460 +0.25(+0.36%)
Jan 16, 2019 68.96 70.40 68.70 69.21 23,422,445 +0.32(+0.47%)
Jan 15, 2019 67.00 69.76 66.90 68.89 30,267,265 +2.01(+3.00%)
Jan 14, 2019 68.48 68.50 66.80 66.88 26,197,830 -2.57(-3.70%)
Jan 11, 2019 68.42 69.68 67.75 69.45 25,195,000 +0.46(+0.66%)
Jan 10, 2019 66.88 69.08 66.36 68.99 30,254,895 +1.29(+1.90%)
Jan 09, 2019 67.10 68.70 66.29 67.71 27,138,635 +0.64(+0.95%)
Jan 08, 2019 68.39 68.80 65.40 67.07 34,998,315 +0.08(+0.12%)
Jan 07, 2019 64.34 67.35 63.55 66.99 37,727,115 +3.45(+5.44%)
Jan 04, 2019 61.20 63.60 60.55 63.54 36,970,500 +3.47(+5.77%)
Jan 03, 2019 61.40 61.88 59.48 60.07 34,772,035 -1.95(-3.15%)
Jan 02, 2019 61.22 63.03 59.76 62.02 58,195,635 -4.54(-6.81%)
Dec 31, 2018 67.56 67.84 65.05 66.56 31,511,500 -0.21(-0.32%)
Dec 28, 2018 64.62 67.25 63.68 66.77 49,694,500 +3.55(+5.61%)
Dec 27, 2018 63.97 64.43 60.30 63.23 42,848,740 -1.99(-3.05%)
Dec 26, 2018 60.00 65.39 58.82 65.22 40,771,760 +6.14(+10.39%)
Dec 24, 2018 62.70 62.90 59.04 59.08 27,799,500 -4.88(-7.62%)
Dec 21, 2018 63.48 64.69 62.49 63.95 40,084,000 +0.88(+1.39%)
Dec 20, 2018 65.41 66.06 62.37 63.08 45,275,470 -3.52(-5.28%)
Dec 19, 2018 67.52 69.40 65.95 66.59 41,316,360 -0.81(-1.20%)
Dec 18, 2018 70.11 70.31 66.74 67.41 35,450,580 -2.28(-3.27%)
Dec 17, 2018 72.40 73.14 68.78 69.68 38,342,020 -3.46(-4.73%)
Dec 14, 2018 75.00 75.57 72.87 73.14 31,687,500 -2.22(-2.94%)
Dec 13, 2018 74.03 75.49 73.35 75.36 36,779,015 +2.04(+2.78%)
Dec 12, 2018 73.88 74.38 73.03 73.32 25,105,610 -0.03(-0.04%)
Dec 11, 2018 73.98 74.43 72.05 73.35 31,509,645 +0.32(+0.44%)
Dec 10, 2018 72.00 73.20 70.62 73.03 33,024,305 +1.44(+2.01%)
Dec 07, 2018 73.80 75.90 71.53 71.59 57,555,500 -1.02(-1.40%)
Dec 06, 2018 71.20 73.48 70.15 72.61 39,179,620 +0.67(+0.93%)
Dec 04, 2018 71.21 73.74 70.40 71.94 42,309,500 +0.24(+0.34%)
Dec 03, 2018 72.00 73.20 70.40 71.70 41,504,695 +1.60(+2.29%)
Nov 30, 2018 68.37 70.32 67.65 70.10 28,144,000 +1.86(+2.73%)
Nov 29, 2018 69.40 69.50 67.91 68.23 15,380,260 -1.34(-1.93%)
Nov 28, 2018 69.20 69.66 68.44 69.57 20,581,435 +0.79(+1.15%)
Nov 27, 2018 68.01 69.39 67.10 68.78 31,751,680 -0.42(-0.60%)
Nov 26, 2018 65.00 69.24 65.00 69.20 39,897,105 +4.03(+6.19%)
Nov 23, 2018 66.87 67.50 65.11 65.17 21,013,000 -2.47(-3.65%)
Nov 21, 2018 67.64 67.64 67.64 0 -1.86(-2.68%)
Nov 20, 2018 68.35 69.96 66.71 69.50 39,964,755 -1.20(-1.69%)
Nov 19, 2018 71.27 73.35 70.58 70.69 48,503,845 -0.17(-0.24%)
Nov 16, 2018 69.04 71.14 69.02 70.86 36,030,500 +1.17(+1.68%)
Nov 15, 2018 68.47 69.72 67.81 69.69 23,029,735 +0.89(+1.29%)
Nov 14, 2018 68.54 69.42 67.43 68.80 25,182,430 +1.05(+1.56%)
Nov 13, 2018 66.63 68.94 66.44 67.75 27,155,370 +1.49(+2.25%)
Nov 12, 2018 69.67 69.96 66.07 66.26 34,622,330 -3.85(-5.49%)
Nov 09, 2018 69.80 70.80 69.05 70.10 25,494,000 -0.18(-0.25%)
Nov 08, 2018 69.70 71.52 69.69 70.28 35,414,195 +0.65(+0.93%)
Nov 07, 2018 68.67 70.24 68.16 69.63 36,852,560 +1.42(+2.08%)
Nov 06, 2018 67.81 69.76 67.22 68.21 33,776,365 -0.07(-0.10%)
Nov 05, 2018 68.10 68.79 66.03 68.28 39,131,645 -1.00(-1.45%)
Nov 02, 2018 68.75 69.84 68.18 69.28 39,039,500 +0.43(+0.62%)
Nov 01, 2018 67.65 69.57 66.95 68.86 39,976,570 +1.39(+2.06%)
Oct 31, 2018 66.51 68.40 65.82 67.46 38,107,260 +1.48(+2.25%)
Oct 30, 2018 65.68 67.58 64.45 65.98 45,615,465 -0.99(-1.48%)
Oct 29, 2018 67.49 69.43 65.30 66.97 72,373,920 +0.79(+1.19%)
Oct 26, 2018 61.65 67.98 61.33 66.18 137,127,500 +3.21(+5.09%)
Oct 25, 2018 63.44 64.20 60.20 62.97 104,094,225 +5.27(+9.14%)
Oct 24, 2018 60.21 60.89 57.15 57.70 99,653,505 -1.13(-1.92%)
Oct 23, 2018 52.77 59.59 52.42 58.83 94,967,115 +6.64(+12.72%)
Oct 22, 2018 52.14 52.37 50.52 52.19 27,993,140 +0.19(+0.37%)
Oct 19, 2018 53.48 53.93 50.70 52.00 46,877,500 -0.78(-1.48%)
Oct 18, 2018 53.86 54.20 52.60 52.78 27,055,700 -1.57(-2.90%)
Oct 17, 2018 56.48 56.54 53.16 54.36 43,241,080 -0.96(-1.74%)
Oct 16, 2018 53.14 55.48 52.45 55.32 47,589,645 +3.40(+6.55%)
Oct 15, 2018 51.81 52.66 50.91 51.92 30,969,810 +0.16(+0.31%)
Oct 12, 2018 52.20 52.40 50.40 51.76 36,007,000 +1.31(+2.60%)
Oct 11, 2018 51.51 52.45 49.81 50.45 40,798,925 -0.93(-1.81%)
Oct 10, 2018 52.92 53.10 49.55 51.38 63,999,570 -1.18(-2.25%)
Oct 09, 2018 51.05 53.35 50.66 52.56 60,246,840 +2.45(+4.89%)
Oct 08, 2018 52.90 53.55 49.80 50.11 67,242,235 -2.28(-4.35%)
Oct 05, 2018 54.93 54.98 52.00 52.39 89,722,500 -3.98(-7.05%)
Oct 04, 2018 58.79 58.80 55.53 56.37 48,855,535 -2.59(-4.40%)
Oct 03, 2018 60.67 60.92 58.31 58.96 39,950,110 -1.24(-2.07%)
Oct 02, 2018 62.79 63.37 59.83 60.20 58,638,255 -1.94(-3.12%)
Oct 01, 2018 61.15 62.29 60.21 62.14 108,701,965 +9.19(+17.35%)
Sep 28, 2018 54.05 55.60 52.11 52.95 168,248,000 -0.45(-0.84%)
Sep 27, 2018 62.58 62.99 61.38 53.40 41,626,455 -8.52(-13.75%)
Sep 26, 2018 60.38 62.78 60.22 61.92 39,213,195 +1.72(+2.85%)
Sep 25, 2018 60.00 60.92 59.30 60.20 22,370,275 +0.26(+0.44%)
Sep 24, 2018 59.70 60.60 58.72 59.94 24,210,385 +0.12(+0.19%)
Sep 21, 2018 59.54 60.12 59.07 59.82 25,252,000 +0.15(+0.26%)
Sep 20, 2018 60.71 61.20 58.67 59.67 36,733,740 -0.14(-0.23%)
Sep 19, 2018 56.10 60.00 56.10 59.80 41,456,000 +2.81(+4.93%)
Sep 18, 2018 59.34 60.53 55.10 56.99 82,679,560 -1.98(-3.35%)
Sep 17, 2018 58.01 60.17 57.63 58.97 34,409,280 -0.07(-0.12%)
Sep 14, 2018 57.75 59.47 57.30 59.04 33,828,000 +1.15(+1.98%)
Sep 13, 2018 57.60 59.00 57.04 57.89 31,681,390 -0.22(-0.37%)
Sep 12, 2018 56.29 58.50 55.73 58.11 50,059,155 +2.22(+3.97%)
Sep 11, 2018 55.89 56.40 54.71 55.89 45,832,910 -1.21(-2.12%)
Sep 10, 2018 54.65 57.21 54.20 57.10 71,387,490 +4.45(+8.46%)
Sep 07, 2018 52.02 53.67 50.45 52.65 112,459,500 -3.54(-6.30%)
Sep 06, 2018 56.96 58.23 55.78 56.19 37,386,420 +0.04(+0.07%)
Sep 05, 2018 57.01 57.36 55.44 56.15 38,554,265 -1.64(-2.84%)
Sep 04, 2018 59.39 59.64 57.60 57.79 41,673,850 -2.54(-4.21%)
Aug 31, 2018 60.33 60.33 60.33 0 -0.30(-0.49%)
Aug 30, 2018 60.45 60.92 59.54 60.63 36,076,620 -0.37(-0.61%)
Aug 29, 2018 62.05 62.37 60.74 61.00 37,192,165 -1.37(-2.20%)
Aug 28, 2018 63.68 63.78 62.24 62.37 38,232,575 -1.48(-2.32%)
Aug 27, 2018 63.60 64.49 61.76 63.85 65,369,515 -0.71(-1.10%)
Aug 24, 2018 64.14 64.77 63.88 64.56 18,012,500 +0.54(+0.85%)
Aug 23, 2018 63.83 65.46 63.62 64.02 25,715,230 -0.31(-0.48%)
Aug 22, 2018 64.17 64.78 62.93 64.33 29,706,680 -0.05(-0.08%)
Aug 21, 2018 62.12 64.96 61.80 64.38 65,804,025 +2.69(+4.36%)
Aug 20, 2018 58.34 61.70 57.64 61.69 86,982,885 +0.59(+0.96%)
Aug 17, 2018 64.70 65.35 60.71 61.10 94,793,000 -5.99(-8.93%)
Aug 16, 2018 67.98 68.46 66.76 67.09 30,292,200 -0.65(-0.96%)
Aug 15, 2018 68.38 68.90 66.43 67.74 45,473,375 -1.79(-2.57%)
Aug 14, 2018 71.69 71.84 69.42 69.53 34,903,580 -1.75(-2.46%)
Aug 13, 2018 72.23 72.64 69.80 71.28 52,293,685 +0.18(+0.26%)
Aug 10, 2018 70.80 72.00 69.20 71.10 57,760,000 +0.61(+0.86%)
Aug 09, 2018 73.11 73.40 69.15 70.49 85,752,750 -3.58(-4.83%)
Aug 08, 2018 73.82 76.53 73.42 74.07 122,828,855 -1.85(-2.43%)
Aug 07, 2018 68.77 77.49 67.83 75.91 154,115,685 +7.52(+10.99%)
Aug 06, 2018 69.09 71.00 68.36 68.40 42,740,590 -1.24(-1.78%)
Aug 03, 2018 69.56 71.00 68.51 69.63 68,282,000 -0.27(-0.39%)
Aug 02, 2018 65.69 70.00 64.63 69.91 115,981,685 +9.74(+16.19%)
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.