Tesla, Inc. (NQ: TSLA )

677.02 USD -6.78 (-0.99%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 421.32 433.93 420.47 429.01 48,056,072 +9.94(+2.37%)
Sep 29, 2020 416.00 428.50 411.60 419.07 50,281,827 -2.13(-0.51%)
Sep 28, 2020 424.62 428.08 415.55 421.20 49,619,111 +13.86(+3.40%)
Sep 25, 2020 393.47 408.73 391.30 407.34 67,208,400 +19.55(+5.04%)
Sep 24, 2020 363.80 399.50 351.30 387.79 96,388,809 +7.43(+1.95%)
Sep 23, 2020 405.16 412.15 375.88 380.36 94,675,706 -43.87(-10.34%)
Sep 22, 2020 429.60 437.76 417.60 424.23 78,331,255 -25.16(-5.60%)
Sep 21, 2020 453.13 455.68 407.07 449.39 108,962,362 +7.24(+1.64%)
Sep 18, 2020 447.94 451.00 428.80 442.15 86,406,800 +18.72(+4.42%)
Sep 17, 2020 415.60 437.79 408.00 423.43 76,559,212 -18.33(-4.15%)
Sep 16, 2020 439.87 457.79 435.31 441.76 72,409,600 -8.00(-1.78%)
Sep 15, 2020 436.56 461.94 430.70 449.76 97,013,799 +30.14(+7.18%)
Sep 14, 2020 380.95 420.00 373.30 419.62 82,719,743 +46.90(+12.58%)
Sep 11, 2020 381.94 382.50 360.50 372.72 60,717,400 +1.38(+0.37%)
Sep 10, 2020 386.21 398.99 360.56 371.34 84,741,419 +5.06(+1.38%)
Sep 09, 2020 356.60 369.00 341.51 366.28 79,132,059 +36.07(+10.92%)
Sep 08, 2020 356.00 368.74 329.88 330.21 114,853,893 -88.11(-21.06%)
Sep 04, 2020 399.50 428.00 372.02 418.32 110,321,800 +11.32(+2.78%)
Sep 03, 2020 407.23 431.80 402.00 407.00 86,978,287 -33.16(-7.53%)
Sep 02, 2020 478.99 479.04 405.12 440.16 96,035,212 -41.06(-8.53%)
Sep 01, 2020 502.14 502.49 470.51 481.22 89,990,662 -27.66(-5.44%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,109 +66.20(+14.95%)
Aug 28, 2020 459.02 463.70 437.30 442.68 100,405,500 -5.07(-1.13%)
Aug 27, 2020 436.09 459.12 428.50 447.75 118,295,360 +17.12(+3.97%)
Aug 26, 2020 412.00 433.20 410.73 430.63 70,949,860 +25.97(+6.42%)
Aug 25, 2020 394.98 405.59 393.60 404.67 53,018,515 +1.83(+0.45%)
Aug 24, 2020 425.25 425.80 385.50 402.84 100,157,565 -7.16(-1.75%)
Aug 21, 2020 408.95 419.10 405.01 410.00 107,447,500 +9.63(+2.41%)
Aug 20, 2020 372.14 404.40 371.41 400.37 102,873,515 +24.66(+6.56%)
Aug 19, 2020 373.00 382.20 368.24 375.71 60,869,935 -1.71(-0.45%)
Aug 18, 2020 379.80 384.78 369.02 377.42 82,270,815 +10.29(+2.80%)
Aug 17, 2020 335.40 369.17 334.57 367.13 100,995,445 +36.99(+11.20%)
Aug 14, 2020 333.00 333.76 325.33 330.14 62,888,000 +5.94(+1.83%)
Aug 13, 2020 322.20 330.24 313.45 324.20 101,868,810 +13.25(+4.26%)
Aug 12, 2020 294.00 317.00 287.00 310.95 109,258,460 +19.35(+6.64%)
Aug 11, 2020 279.20 291.60 273.00 291.60 42,642,980 +7.89(+2.78%)
Aug 10, 2020 289.60 291.50 277.17 283.71 37,574,095 -6.83(-2.35%)
Aug 07, 2020 299.91 299.95 283.00 290.54 44,482,000 -7.37(-2.48%)
Aug 06, 2020 298.17 303.46 295.45 297.92 29,884,710 +0.91(+0.31%)
Aug 05, 2020 298.60 299.97 293.66 297.00 24,827,060 -0.40(-0.13%)
Aug 04, 2020 299.00 305.48 292.40 297.40 41,984,355 +0.40(+0.13%)
Aug 03, 2020 289.84 301.96 288.88 297.00 43,987,535 +10.85(+3.79%)
Jul 31, 2020 303.00 303.41 284.20 286.15 61,234,500 -11.35(-3.81%)
Jul 30, 2020 297.60 302.65 294.20 297.50 38,055,855 -2.32(-0.78%)
Jul 29, 2020 300.20 306.96 297.40 299.82 47,079,950 +4.52(+1.53%)
Jul 28, 2020 300.80 312.94 294.88 295.30 78,948,950 -12.62(-4.10%)
Jul 27, 2020 287.00 309.59 282.60 307.92 80,122,605 +24.52(+8.65%)
Jul 24, 2020 283.20 293.00 273.31 283.40 96,983,000 -19.21(-6.35%)
Jul 23, 2020 335.79 337.80 296.15 302.61 121,380,630 -15.85(-4.98%)
Jul 22, 2020 319.80 325.28 312.40 318.47 70,280,025 +4.79(+1.53%)
Jul 21, 2020 327.99 335.00 311.60 313.67 80,660,830 -14.93(-4.54%)
Jul 20, 2020 303.80 330.00 297.60 328.60 85,434,725 +28.43(+9.47%)
Jul 17, 2020 302.69 307.50 298.00 300.17 46,649,500 +0.04(+0.01%)
Jul 16, 2020 295.43 306.34 293.20 300.13 71,403,940 -9.07(-2.93%)
Jul 15, 2020 308.60 310.00 291.40 309.20 81,642,035 +5.84(+1.93%)
Jul 14, 2020 311.20 318.00 286.20 303.36 116,642,960 +3.95(+1.32%)
Jul 13, 2020 331.80 359.00 294.22 299.41 194,560,025 -9.52(-3.08%)
Jul 10, 2020 279.20 309.78 275.20 308.93 116,687,500 +30.07(+10.78%)
Jul 09, 2020 279.40 281.71 270.26 278.86 58,484,760 +3.96(+1.44%)
Jul 08, 2020 281.00 283.45 262.27 274.90 81,386,755 -0.53(-0.19%)
Jul 07, 2020 278.20 285.90 267.34 275.43 107,327,125 +1.11(+0.41%)
Jul 06, 2020 255.34 275.56 253.21 274.32 102,448,370 +32.58(+13.48%)
Jul 02, 2020 244.30 245.60 237.12 241.73 86,250,500 +17.81(+7.95%)
Jul 01, 2020 216.60 227.07 216.10 223.93 66,267,720 +7.96(+3.69%)
Jun 30, 2020 201.30 217.54 200.75 215.96 84,471,830 +14.09(+6.98%)
Jun 29, 2020 193.80 202.00 189.70 201.87 45,076,310 +9.92(+5.17%)
Jun 26, 2020 198.96 199.00 190.97 191.95 44,274,500 -5.25(-2.66%)
Jun 25, 2020 190.85 197.20 187.43 197.20 46,200,150 +5.03(+2.62%)
Jun 24, 2020 198.82 200.18 190.63 192.17 54,685,030 -8.19(-4.09%)
Jun 23, 2020 199.78 202.40 198.80 200.36 31,734,805 +1.49(+0.75%)
Jun 22, 2020 199.99 201.78 198.00 198.86 31,696,910 -1.32(-0.66%)
Jun 19, 2020 202.56 203.19 198.27 200.18 43,398,500 -0.61(-0.30%)
Jun 18, 2020 200.60 203.84 198.89 200.79 48,565,060 +2.43(+1.23%)
Jun 17, 2020 197.54 201.00 196.51 198.36 49,377,690 +1.93(+0.98%)
Jun 16, 2020 202.37 202.58 192.48 196.43 70,183,415 -1.75(-0.89%)
Jun 15, 2020 183.56 199.77 181.70 198.18 78,379,075 +11.12(+5.95%)
Jun 12, 2020 196.00 197.60 182.52 187.06 83,816,500 -7.51(-3.86%)
Jun 11, 2020 198.04 203.79 194.40 194.57 79,422,475 -10.44(-5.09%)
Jun 10, 2020 198.38 205.50 196.50 205.01 92,492,710 +16.88(+8.97%)
Jun 09, 2020 188.00 190.89 184.79 188.13 56,863,505 -1.85(-0.97%)
Jun 08, 2020 183.80 190.00 181.83 189.98 70,714,385 +12.85(+7.26%)
Jun 05, 2020 175.57 177.30 173.24 177.13 39,059,500 +4.26(+2.46%)
Jun 04, 2020 177.98 179.15 171.69 172.88 44,405,965 -3.72(-2.10%)
Jun 03, 2020 177.62 179.59 176.02 176.59 39,668,425 +0.28(+0.16%)
Jun 02, 2020 178.94 181.73 174.20 176.31 67,774,025 -3.31(-1.84%)
Jun 01, 2020 172.20 179.80 170.82 179.62 75,089,595 +12.62(+7.56%)
May 29, 2020 161.75 167.00 160.84 167.00 59,062,000 +5.84(+3.62%)
May 28, 2020 162.70 164.95 160.34 161.16 36,307,440 -2.88(-1.76%)
May 27, 2020 164.17 165.54 157.00 164.05 57,697,130 +0.27(+0.17%)
May 26, 2020 166.90 166.92 163.14 163.77 40,403,425 +0.40(+0.24%)
May 22, 2020 164.43 166.36 162.40 163.38 49,937,000 -1.52(-0.92%)
May 21, 2020 163.20 166.50 159.20 164.89 61,219,945 +1.78(+1.09%)
May 20, 2020 164.10 165.20 162.36 163.11 36,509,220 +1.51(+0.93%)
May 19, 2020 163.03 164.41 161.22 161.60 48,134,505 -1.12(-0.69%)
May 18, 2020 165.56 166.94 160.78 162.73 58,407,560 +2.89(+1.81%)
May 15, 2020 158.07 161.01 157.31 159.83 52,592,000 -0.83(-0.52%)
May 14, 2020 156.00 160.67 152.80 160.67 68,279,250 +2.47(+1.56%)
May 13, 2020 164.17 165.20 152.66 158.19 95,196,925 -3.69(-2.28%)
May 12, 2020 165.40 168.66 161.60 161.88 79,381,305 -0.38(-0.23%)
May 11, 2020 158.10 164.80 157.00 162.26 82,473,025 -1.63(-0.99%)
May 08, 2020 158.75 164.80 157.40 163.88 80,650,000 +7.88(+5.05%)
May 07, 2020 155.44 159.28 154.47 156.01 57,563,625 -0.51(-0.32%)
May 06, 2020 155.30 157.96 152.22 156.52 55,549,110 +2.87(+1.87%)
May 05, 2020 157.96 159.78 152.44 153.64 84,904,990 +1.40(+0.92%)
May 04, 2020 140.20 152.40 139.60 152.24 96,054,380 +11.97(+8.54%)
May 01, 2020 151.00 154.55 136.61 140.26 162,659,000 -16.11(-10.30%)
Apr 30, 2020 171.04 173.96 152.70 156.38 142,182,320 -3.73(-2.33%)
Apr 29, 2020 158.03 160.64 156.63 160.10 80,550,205 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,785 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,765 +14.72(+10.15%)
Apr 24, 2020 142.16 146.15 139.64 145.03 66,188,000 +3.90(+2.77%)
Apr 23, 2020 145.52 146.80 140.63 141.13 66,007,635 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,140 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,420 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,335 -1.51(-1.00%)
Apr 17, 2020 154.46 154.99 149.53 150.78 65,641,000 +1.74(+1.16%)
Apr 16, 2020 143.39 151.89 141.34 149.04 102,787,730 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,465 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,525 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,755 +15.59(+13.60%)
Apr 09, 2020 112.42 115.04 111.42 114.60 68,250,000 +4.83(+4.40%)
Apr 08, 2020 110.84 111.44 106.67 109.77 63,126,580 +0.68(+0.62%)
Apr 07, 2020 109.00 113.00 106.47 109.09 89,441,875 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,305 +6.83(+7.11%)
Apr 03, 2020 101.90 103.10 93.68 96.00 112,810,000 +5.11(+5.62%)
Apr 02, 2020 96.21 98.85 89.28 90.89 98,643,425 -5.42(-5.63%)
Apr 01, 2020 100.80 102.79 95.02 96.31 66,659,525 -8.49(-8.10%)
Mar 31, 2020 100.25 108.59 99.40 104.80 88,733,610 +4.37(+4.36%)
Mar 30, 2020 102.05 103.33 98.25 100.43 59,936,880 -2.45(-2.38%)
Mar 27, 2020 101.00 105.16 98.81 102.87 71,887,000 -2.76(-2.61%)
Mar 26, 2020 109.48 112.00 102.45 105.63 87,007,665 -2.22(-2.06%)
Mar 25, 2020 109.05 111.40 102.22 107.85 105,987,060 +6.85(+6.78%)
Mar 24, 2020 94.80 102.74 94.80 101.00 114,077,810 +14.14(+16.28%)
Mar 23, 2020 86.72 88.40 82.10 86.86 82,069,530 +1.35(+1.58%)
Mar 20, 2020 87.64 95.40 85.16 85.51 141,427,500 -0.02(-0.03%)
Mar 19, 2020 74.94 90.40 71.69 85.53 150,555,745 +12.88(+17.73%)
Mar 18, 2020 77.80 80.97 70.10 72.65 118,537,935 -13.39(-15.56%)
Mar 17, 2020 88.00 94.37 79.20 86.04 119,712,175 -4.26(-4.72%)
Mar 16, 2020 93.90 98.97 88.43 90.30 102,214,900 -19.02(-17.40%)
Mar 13, 2020 119.00 121.51 100.40 109.32 113,201,000 -2.79(-2.49%)
Mar 12, 2020 116.18 118.90 109.25 112.11 94,334,830 -14.74(-11.62%)
Mar 11, 2020 128.04 130.72 122.60 126.85 66,891,670 -2.22(-1.72%)
Mar 10, 2020 131.89 133.60 121.60 129.07 77,828,805 +7.47(+6.14%)
Mar 09, 2020 121.08 132.60 121.00 121.60 84,998,560 -19.10(-13.57%)
Mar 06, 2020 138.00 141.40 136.85 140.70 63,314,500 -4.21(-2.91%)
Mar 05, 2020 144.75 149.15 143.61 144.91 54,001,235 -4.99(-3.33%)
Mar 04, 2020 152.79 153.30 144.95 149.90 75,024,400 +0.80(+0.54%)
Mar 03, 2020 161.00 161.40 143.22 149.10 128,494,420 +0.38(+0.25%)
Mar 02, 2020 138.20 148.74 137.33 148.72 100,402,905 +15.13(+11.32%)
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%)
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.