Tesla, Inc. (NQ: TSLA )

864.16 USD -18.93 (-2.14%)
Official Closing Price Updated: 7:59 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 242.51 243.12 238.75 241.70 3,775,327 +3.04(+1.27%)
Oct 30, 2014 238.14 240.50 235.06 238.66 3,227,223 +0.56(+0.24%)
Oct 29, 2014 241.13 241.50 235.64 238.10 4,966,318 -4.67(-1.92%)
Oct 28, 2014 229.60 244.60 228.25 242.77 10,508,005 +21.10(+9.52%)
Oct 27, 2014 234.25 235.24 220.31 221.67 9,549,712 -13.57(-5.77%)
Oct 24, 2014 236.27 237.80 231.20 235.24 3,466,927 -0.05(-0.02%)
Oct 23, 2014 234.65 236.28 232.00 235.29 3,494,633 +4.19(+1.81%)
Oct 22, 2014 233.19 237.39 230.56 231.10 4,122,787 -4.24(-1.80%)
Oct 21, 2014 234.27 235.39 230.80 235.34 4,125,435 +4.87(+2.11%)
Oct 20, 2014 226.72 232.40 225.51 230.47 3,497,790 +2.99(+1.31%)
Oct 17, 2014 233.38 234.77 226.55 227.48 10,551,850 +1.13(+0.50%)
Oct 16, 2014 219.72 229.92 219.10 226.35 5,402,536 -3.35(-1.46%)
Oct 15, 2014 220.00 230.99 217.32 229.70 9,149,334 +2.64(+1.16%)
Oct 14, 2014 228.25 232.47 223.80 227.06 7,108,069 +2.47(+1.10%)
Oct 13, 2014 238.57 238.96 221.00 224.59 11,272,312 -12.32(-5.20%)
Oct 10, 2014 244.64 245.89 235.20 236.91 12,898,275 -20.10(-7.82%)
Oct 09, 2014 262.25 265.54 254.40 257.01 7,354,448 -2.27(-0.88%)
Oct 08, 2014 260.10 262.88 252.64 259.28 5,059,461 -0.29(-0.11%)
Oct 07, 2014 258.53 261.46 255.73 259.57 4,487,065 -1.05(-0.40%)
Oct 06, 2014 259.13 262.49 257.80 260.62 7,716,441 +5.41(+2.12%)
Oct 03, 2014 253.06 256.50 251.03 255.21 5,408,665 +3.79(+1.51%)
Oct 02, 2014 250.20 252.79 245.36 251.42 8,999,916 +11.18(+4.65%)
Oct 01, 2014 242.20 242.66 235.65 240.24 5,944,724 -2.44(-1.01%)
Sep 30, 2014 246.92 247.65 240.12 242.68 4,246,967 -2.58(-1.05%)
Sep 29, 2014 244.00 248.64 241.38 245.26 4,853,970 -1.34(-0.54%)
Sep 26, 2014 248.25 249.73 246.07 246.60 3,798,841 -0.35(-0.14%)
Sep 25, 2014 252.52 254.96 246.10 246.95 4,842,507 -5.19(-2.06%)
Sep 24, 2014 251.12 252.84 247.04 252.14 3,751,472 +1.73(+0.69%)
Sep 23, 2014 245.22 253.80 245.00 250.41 5,659,631 +0.38(+0.15%)
Sep 22, 2014 255.00 256.02 244.71 250.03 8,220,530 -9.29(-3.58%)
Sep 19, 2014 257.99 261.43 255.27 259.32 6,811,714 -4.50(-1.71%)
Sep 18, 2014 263.36 265.60 262.32 263.82 3,695,689 +2.44(+0.93%)
Sep 17, 2014 262.41 264.70 259.50 261.38 5,179,264 +0.64(+0.25%)
Sep 16, 2014 255.15 262.46 252.42 260.74 8,301,532 +6.88(+2.71%)
Sep 15, 2014 274.37 274.40 249.13 253.86 16,462,746 -25.34(-9.08%)
Sep 12, 2014 280.50 282.39 277.00 279.20 3,328,302 -1.11(-0.40%)
Sep 11, 2014 280.46 284.79 278.63 280.31 3,766,514 -0.79(-0.28%)
Sep 10, 2014 279.50 281.41 273.66 281.10 3,783,298 +2.62(+0.94%)
Sep 09, 2014 282.99 285.49 277.00 278.48 4,567,206 -3.63(-1.29%)
Sep 08, 2014 277.62 284.88 277.52 282.11 5,503,517 +4.72(+1.70%)
Sep 05, 2014 282.55 282.90 272.51 277.39 11,176,167 -8.65(-3.02%)
Sep 04, 2014 284.01 291.42 281.04 286.04 8,336,494 +4.85(+1.72%)
Sep 03, 2014 287.67 288.00 280.10 281.19 6,776,503 -2.93(-1.03%)
Sep 02, 2014 275.50 284.89 274.30 284.12 9,840,191 +14.42(+5.35%)
Aug 29, 2014 268.70 269.70 269.70 269.70 6,447,100 +5.84(+2.21%)
Aug 28, 2014 261.89 264.48 261.64 263.86 2,847,829 +0.61(+0.23%)
Aug 27, 2014 263.50 263.70 260.29 263.25 2,988,288 +1.51(+0.58%)
Aug 26, 2014 264.98 265.50 261.66 261.74 3,821,689 -0.81(-0.31%)
Aug 25, 2014 258.19 263.68 258.19 262.55 4,316,812 +5.77(+2.25%)
Aug 22, 2014 254.54 256.95 252.61 256.78 2,836,959 +2.44(+0.96%)
Aug 21, 2014 256.52 258.80 253.26 254.34 2,917,881 -1.37(-0.54%)
Aug 20, 2014 254.67 258.74 253.00 255.71 3,023,703 -1.05(-0.41%)
Aug 19, 2014 258.87 259.33 251.62 256.76 5,339,596 -3.18(-1.22%)
Aug 18, 2014 263.25 267.26 259.75 259.94 5,845,464 -2.07(-0.79%)
Aug 15, 2014 261.48 262.00 258.50 262.01 3,867,874 +0.63(+0.24%)
Aug 14, 2014 262.49 263.00 256.50 261.38 4,124,822 +1.07(+0.41%)
Aug 13, 2014 262.01 265.64 259.61 260.31 6,927,103 +0.35(+0.13%)
Aug 12, 2014 258.08 260.30 254.58 259.96 6,384,810 +0.64(+0.25%)
Aug 11, 2014 255.48 263.74 255.00 259.32 8,097,075 +11.19(+4.51%)
Aug 08, 2014 251.16 251.76 246.50 248.13 5,099,061 -4.26(-1.69%)
Aug 07, 2014 250.12 256.69 249.12 252.39 7,470,357 +3.46(+1.39%)
Aug 06, 2014 238.90 251.42 238.58 248.93 9,241,139 +10.44(+4.38%)
Aug 05, 2014 237.47 242.99 235.69 238.49 5,372,975 -0.03(-0.01%)
Aug 04, 2014 234.38 240.50 233.27 238.52 5,953,833 +5.25(+2.25%)
Aug 01, 2014 226.09 237.50 226.00 233.27 11,898,133 +9.97(+4.46%)
Jul 31, 2014 229.26 231.40 221.50 223.30 7,382,721 -5.62(-2.46%)
Jul 30, 2014 221.92 229.60 221.04 228.92 4,924,965 +3.91(+1.74%)
Jul 29, 2014 226.61 228.30 224.86 225.01 3,385,637 +0.19(+0.08%)
Jul 28, 2014 224.25 232.00 221.40 224.82 6,514,856 +1.25(+0.56%)
Jul 25, 2014 222.72 226.97 221.75 223.57 3,090,383 +0.03(+0.01%)
Jul 24, 2014 223.25 225.10 220.80 223.54 3,247,082 +1.05(+0.47%)
Jul 23, 2014 220.01 224.75 219.43 222.49 3,072,636 +2.91(+1.33%)
Jul 22, 2014 222.19 223.30 219.11 219.58 2,724,595 -0.96(-0.44%)
Jul 21, 2014 217.25 223.21 216.72 220.54 3,819,003 +0.52(+0.24%)
Jul 18, 2014 215.95 221.21 215.93 220.02 4,260,618 +4.62(+2.14%)
Jul 17, 2014 216.16 220.55 213.60 215.40 4,646,252 -1.76(-0.81%)
Jul 16, 2014 221.82 224.80 216.82 217.16 4,037,477 -2.42(-1.10%)
Jul 15, 2014 226.73 227.65 218.10 219.58 5,711,990 -7.12(-3.14%)
Jul 14, 2014 219.99 228.79 215.45 226.70 7,188,320 +8.57(+3.93%)
Jul 11, 2014 220.61 221.60 217.60 218.13 3,307,113 -1.33(-0.61%)
Jul 10, 2014 217.18 222.22 216.04 219.46 4,858,451 -3.60(-1.61%)
Jul 09, 2014 221.27 224.22 219.21 223.06 4,106,335 +3.99(+1.82%)
Jul 08, 2014 218.65 220.96 214.27 219.07 7,833,182 -3.59(-1.61%)
Jul 07, 2014 227.50 229.78 220.40 222.66 5,886,317 -6.59(-2.87%)
Jul 03, 2014 231.29 229.25 229.25 229.25 5,166,700 -0.18(-0.08%)
Jul 02, 2014 240.66 242.33 227.07 229.43 8,019,979 -10.29(-4.29%)
Jul 01, 2014 242.46 243.44 238.70 239.72 4,334,503 -0.34(-0.14%)
Jun 30, 2014 239.55 244.49 239.00 240.06 4,825,451 +1.00(+0.42%)
Jun 27, 2014 234.69 240.00 234.50 239.06 5,638,787 +3.46(+1.47%)
Jun 26, 2014 237.17 240.40 234.21 235.60 5,114,528 -1.29(-0.54%)
Jun 25, 2014 233.05 237.55 230.24 236.89 5,793,101 +4.39(+1.89%)
Jun 24, 2014 238.97 241.88 231.63 232.50 8,071,757 -4.72(-1.99%)
Jun 23, 2014 229.51 238.99 228.22 237.22 7,758,680 +7.63(+3.32%)
Jun 20, 2014 228.52 231.29 226.20 229.59 4,908,077 +1.80(+0.79%)
Jun 19, 2014 228.88 235.31 227.00 227.79 8,782,109 +0.67(+0.29%)
Jun 18, 2014 231.50 231.71 226.12 227.12 6,918,257 -4.55(-1.96%)
Jun 17, 2014 224.11 235.54 222.85 231.67 13,233,971 +7.06(+3.14%)
Jun 16, 2014 206.76 225.49 206.26 224.61 13,171,634 +18.19(+8.81%)
Jun 13, 2014 204.78 206.79 201.58 206.42 3,546,789 +2.90(+1.42%)
Jun 12, 2014 205.10 209.88 202.71 203.52 5,990,206 -0.95(-0.46%)
Jun 11, 2014 201.50 205.00 199.25 204.47 3,971,353 +2.17(+1.07%)
Jun 10, 2014 204.43 206.97 201.55 202.30 3,510,768 -5.87(-2.82%)
Jun 06, 2014 209.75 210.81 207.18 208.17 3,074,900 +1.27(+0.61%)
Jun 05, 2014 204.47 209.20 204.05 206.90 4,046,709 +2.91(+1.43%)
Jun 04, 2014 204.35 206.26 200.40 203.99 3,425,977 -0.95(-0.46%)
Jun 03, 2014 203.49 208.00 202.59 204.94 3,848,874 +0.24(+0.12%)
Jun 02, 2014 207.33 209.35 201.67 204.70 4,647,683 -3.07(-1.48%)
May 30, 2014 210.30 214.80 207.02 207.77 5,586,068 -2.47(-1.17%)
May 29, 2014 210.57 212.49 207.72 210.24 3,688,364 +0.00(+0.00%)
May 28, 2014 210.02 212.77 205.26 210.24 5,491,588 -1.32(-0.62%)
May 27, 2014 208.52 213.87 207.70 211.56 5,339,066 +4.26(+2.05%)
May 23, 2014 204.53 207.30 207.30 207.30 4,006,800 +1.98(+0.96%)
May 22, 2014 200.35 206.88 199.56 205.32 5,036,965 +5.87(+2.94%)
May 21, 2014 196.18 199.87 194.79 199.45 5,271,181 +4.15(+2.12%)
May 20, 2014 196.94 199.33 193.07 195.30 5,524,769 -0.79(-0.40%)
May 19, 2014 190.72 196.89 190.00 196.09 4,558,197 +4.53(+2.36%)
May 16, 2014 188.95 192.04 187.72 191.56 4,489,312 +2.97(+1.57%)
May 15, 2014 189.98 192.66 185.30 188.59 6,031,007 -2.03(-1.06%)
May 14, 2014 188.95 193.48 187.10 190.62 5,402,459 +0.46(+0.24%)
May 13, 2014 183.76 191.34 183.00 190.16 7,082,715 +5.49(+2.97%)
May 12, 2014 183.87 187.19 179.88 184.67 6,989,145 +2.41(+1.32%)
May 09, 2014 179.86 183.40 177.22 182.26 8,495,159 +3.67(+2.05%)
May 08, 2014 182.00 194.39 178.00 178.59 20,006,673 -22.76(-11.30%)
May 07, 2014 209.64 210.20 197.25 201.35 9,248,428 -5.93(-2.86%)
May 06, 2014 216.60 218.66 206.85 207.28 5,614,315 -9.33(-4.31%)
May 05, 2014 209.48 217.69 208.52 216.61 5,140,209 +5.70(+2.70%)
May 02, 2014 208.60 211.36 206.52 210.91 4,091,394 +3.18(+1.53%)
May 01, 2014 207.08 214.02 205.69 207.73 5,432,584 -0.16(-0.08%)
Apr 30, 2014 203.60 208.16 201.28 207.89 4,423,983 +0.97(+0.47%)
Apr 29, 2014 198.21 207.15 195.53 206.92 5,774,407 +8.41(+4.24%)
Apr 28, 2014 200.00 203.79 190.50 198.51 7,018,833 -1.34(-0.67%)
Apr 25, 2014 202.00 206.70 197.65 199.85 6,996,658 -8.01(-3.85%)
Apr 24, 2014 210.81 212.80 203.20 207.86 5,487,867 -0.13(-0.06%)
Apr 23, 2014 216.33 216.74 207.00 207.99 7,242,549 -10.65(-4.87%)
Apr 22, 2014 206.36 219.33 205.01 218.64 9,789,219 +14.26(+6.98%)
Apr 21, 2014 197.08 206.20 194.00 204.38 5,248,279 +6.26(+3.16%)
Apr 17, 2014 199.61 198.12 198.12 198.12 5,926,800 -0.99(-0.50%)
Apr 16, 2014 197.00 199.99 190.82 199.11 7,179,230 +5.20(+2.68%)
Apr 15, 2014 199.09 199.29 184.32 193.91 13,649,660 -4.18(-2.11%)
Apr 14, 2014 207.60 208.44 194.41 198.09 7,676,951 -5.69(-2.79%)
Apr 11, 2014 200.61 206.66 198.83 203.78 9,071,300 -0.41(-0.20%)
Apr 10, 2014 216.82 217.50 203.79 204.19 7,175,476 -12.74(-5.87%)
Apr 09, 2014 216.76 218.45 210.89 216.93 5,135,440 +1.47(+0.68%)
Apr 08, 2014 210.05 216.49 206.42 215.46 6,870,228 +7.94(+3.83%)
Apr 07, 2014 205.81 216.20 203.51 207.52 9,824,283 -4.71(-2.22%)
Apr 04, 2014 226.01 228.27 211.25 212.23 11,345,618 -13.17(-5.85%)
Apr 03, 2014 230.30 235.73 222.00 225.40 10,901,877 -4.89(-2.12%)
Apr 02, 2014 220.00 230.89 218.05 230.29 10,718,587 +13.32(+6.14%)
Apr 01, 2014 209.02 218.16 208.58 216.97 7,343,892 +8.52(+4.09%)
Mar 31, 2014 216.50 216.75 206.39 208.45 8,364,676 -3.92(-1.85%)
Mar 28, 2014 212.80 216.72 210.27 212.37 9,684,761 +5.05(+2.44%)
Mar 27, 2014 212.37 213.60 203.00 207.32 9,485,971 -5.64(-2.65%)
Mar 26, 2014 221.95 222.60 211.35 212.96 6,876,762 -7.48(-3.39%)
Mar 25, 2014 224.14 227.05 217.90 220.44 7,827,857 +0.27(+0.12%)
Mar 24, 2014 229.75 229.90 210.27 220.17 11,321,929 -8.72(-3.81%)
Mar 21, 2014 236.02 236.20 227.50 228.89 8,227,311 -6.02(-2.56%)
Mar 20, 2014 236.16 239.25 233.36 234.91 3,748,218 -0.93(-0.39%)
Mar 19, 2014 241.39 241.55 233.51 235.84 5,061,554 -4.20(-1.75%)
Mar 18, 2014 236.95 241.50 235.02 240.04 6,222,367 +6.06(+2.59%)
Mar 17, 2014 234.95 237.93 230.50 233.98 5,896,711 +3.01(+1.30%)
Mar 14, 2014 235.29 236.94 228.32 230.97 8,289,733 -6.82(-2.87%)
Mar 13, 2014 243.79 244.19 234.00 237.79 6,201,901 -3.70(-1.53%)
Mar 12, 2014 231.50 247.50 231.11 241.49 9,697,195 +7.08(+3.02%)
Mar 11, 2014 236.50 244.60 232.43 234.41 8,781,535 -4.43(-1.85%)
Mar 10, 2014 242.70 243.00 236.06 238.84 7,717,055 -7.37(-2.99%)
Mar 07, 2014 252.94 254.85 244.41 246.21 7,818,465 -6.73(-2.66%)
Mar 06, 2014 254.14 257.50 249.45 252.94 7,345,506 +0.28(+0.11%)
Mar 05, 2014 256.72 256.99 251.80 252.66 5,924,397 -2.18(-0.86%)
Mar 04, 2014 258.48 260.00 252.83 254.84 8,727,824 +4.28(+1.71%)
Mar 03, 2014 237.26 251.65 234.99 250.56 13,077,315 +5.75(+2.35%)
Feb 28, 2014 249.65 252.68 242.55 244.81 14,612,693 -7.73(-3.06%)
Feb 27, 2014 263.25 261.90 248.33 252.54 17,917,298 -0.46(-0.18%)
Feb 26, 2014 258.58 265.00 247.50 253.00 23,825,574 +5.00(+2.02%)
Feb 25, 2014 230.00 259.20 228.45 248.00 32,621,177 +30.35(+13.94%)
Feb 24, 2014 209.95 218.36 209.60 217.65 8,282,027 +8.05(+3.84%)
Feb 21, 2014 211.64 213.98 209.19 209.60 7,828,981 -0.37(-0.18%)
Feb 20, 2014 215.01 215.21 206.27 209.97 17,988,144 +16.33(+8.43%)
Feb 19, 2014 203.70 203.70 193.41 193.64 15,546,683 -10.06(-4.94%)
Feb 18, 2014 205.24 206.00 201.36 203.70 9,315,781 +5.47(+2.76%)
Feb 14, 2014 198.10 198.23 198.23 198.23 6,158,000 -1.40(-0.70%)
Feb 13, 2014 193.34 202.72 193.25 199.63 8,017,925 +3.55(+1.81%)
Feb 12, 2014 195.78 198.27 194.32 196.08 5,170,017 -0.54(-0.27%)
Feb 11, 2014 198.97 202.20 192.70 196.62 10,676,957 +0.06(+0.03%)
Feb 10, 2014 189.34 199.30 189.32 196.56 12,950,839 +10.03(+5.38%)
Feb 07, 2014 181.01 186.63 179.60 186.53 8,964,054 +8.15(+4.57%)
Feb 06, 2014 176.30 180.11 176.00 178.38 5,839,664 +3.96(+2.27%)
Feb 05, 2014 178.30 180.59 169.36 174.42 7,264,724 -4.31(-2.41%)
Feb 04, 2014 180.70 181.60 176.20 178.73 4,685,211 +1.62(+0.91%)
Feb 03, 2014 182.89 184.88 175.16 177.11 6,756,433 -4.30(-2.37%)
Jan 31, 2014 178.85 186.00 178.51 181.41 6,512,951 -1.43(-0.78%)
Jan 30, 2014 178.00 184.78 177.01 182.84 8,542,900 +7.61(+4.34%)
Jan 29, 2014 175.30 179.09 173.13 175.23 5,916,776 -3.15(-1.77%)
Jan 28, 2014 171.50 178.98 171.00 178.38 6,077,752 +8.76(+5.16%)
Jan 27, 2014 175.16 177.92 164.71 169.62 8,694,144 -4.98(-2.85%)
Jan 24, 2014 177.85 180.48 173.53 174.60 7,711,296 -6.90(-3.80%)
Jan 23, 2014 177.23 182.38 173.42 181.50 7,829,441 +2.94(+1.65%)
Jan 22, 2014 177.81 180.32 174.76 178.56 7,018,949 +1.88(+1.06%)
Jan 21, 2014 171.24 177.29 170.81 176.68 9,548,026 +6.67(+3.92%)
Jan 17, 2014 170.19 170.01 170.01 170.01 9,206,200 -0.96(-0.56%)
Jan 16, 2014 162.50 172.70 162.40 170.97 11,950,843 +6.84(+4.17%)
Jan 15, 2014 161.27 172.23 162.10 164.13 20,456,038 +2.86(+1.77%)
Jan 14, 2014 140.50 162.00 136.67 161.27 27,443,116 +21.93(+15.74%)
Jan 13, 2014 145.78 147.00 137.82 139.34 6,311,348 -6.38(-4.38%)
Jan 10, 2014 148.46 148.90 142.25 145.72 7,450,531 -1.81(-1.23%)
Jan 09, 2014 152.50 153.43 146.85 147.53 5,367,143 -3.75(-2.48%)
Jan 08, 2014 148.85 153.70 148.76 151.28 6,153,368 +1.92(+1.29%)
Jan 07, 2014 147.62 150.40 145.25 149.36 5,020,705 +2.36(+1.61%)
Jan 06, 2014 150.00 150.40 145.24 147.00 5,357,664 -2.56(-1.71%)
Jan 03, 2014 150.00 152.19 148.60 149.56 4,698,839 -0.54(-0.36%)
Jan 02, 2014 149.80 152.48 146.55 150.10 6,187,767 -0.33(-0.22%)
Dec 31, 2013 152.32 150.43 150.43 150.43 4,262,400 -2.01(-1.32%)
Dec 30, 2013 151.12 154.81 150.75 152.44 4,460,844 +1.32(+0.87%)
Dec 27, 2013 155.30 155.50 150.80 151.12 5,469,064 -4.38(-2.82%)
Dec 26, 2013 155.04 158.00 154.29 155.50 7,097,585 +4.09(+2.70%)
Dec 24, 2013 150.00 154.97 149.82 151.41 9,941,485 +7.86(+5.48%)
Dec 23, 2013 144.85 146.24 142.60 143.55 5,259,749 +0.31(+0.22%)
Dec 20, 2013 141.92 144.35 141.58 143.24 7,422,537 +2.52(+1.79%)
Dec 19, 2013 146.91 147.00 139.10 140.72 12,674,933 -7.26(-4.91%)
Dec 18, 2013 152.29 154.90 145.95 147.98 11,557,579 -4.48(-2.94%)
Dec 17, 2013 146.93 154.63 146.32 152.46 10,466,389 +4.52(+3.06%)
Dec 16, 2013 148.57 150.43 146.10 147.94 6,659,010 +0.29(+0.19%)
Dec 13, 2013 148.37 151.80 147.32 147.65 10,599,775 +0.18(+0.12%)
Dec 12, 2013 139.81 148.24 138.53 147.47 10,732,127 +7.82(+5.60%)
Dec 11, 2013 141.89 143.05 139.49 139.65 7,114,530 -2.54(-1.79%)
Dec 10, 2013 139.96 145.87 139.86 142.19 10,722,231 +0.59(+0.42%)
Dec 09, 2013 137.01 141.70 134.21 141.60 9,008,109 +4.24(+3.09%)
Dec 06, 2013 141.51 142.49 136.30 137.36 0 -3.12(-2.22%)
Dec 05, 2013 140.15 143.35 139.50 140.48 9,269,776 +1.53(+1.10%)
Dec 04, 2013 144.32 144.43 137.13 138.95 13,115,040 -5.75(-3.97%)
Dec 03, 2013 132.68 144.94 131.59 144.70 25,514,696 +20.53(+16.53%)
Dec 02, 2013 126.35 128.55 123.93 124.17 7,628,832 -3.11(-2.44%)
Nov 29, 2013 129.77 130.59 126.98 127.28 0 +0.34(+0.27%)
Nov 27, 2013 121.31 126.95 119.52 126.94 0 +6.44(+5.34%)
Nov 26, 2013 119.38 122.72 116.10 120.50 13,863,096 -0.34(-0.28%)
Nov 25, 2013 124.50 125.84 120.30 120.84 10,256,116 -0.54(-0.44%)
Nov 22, 2013 121.58 122.75 117.93 121.38 0 -0.72(-0.59%)
Nov 21, 2013 122.89 124.79 120.25 122.10 11,889,369 +0.99(+0.82%)
Nov 20, 2013 126.08 127.45 119.06 121.11 13,819,870 -4.98(-3.95%)
Nov 19, 2013 119.43 129.00 119.22 126.09 19,754,395 +4.51(+3.71%)
Nov 18, 2013 135.27 135.45 119.61 121.58 23,018,189 -13.87(-10.24%)
Nov 15, 2013 136.85 137.95 134.35 135.45 0 -2.15(-1.56%)
Nov 14, 2013 138.92 140.40 134.11 137.60 12,152,591 -0.20(-0.15%)
Nov 12, 2013 144.69 144.70 136.18 137.80 14,786,688 -6.90(-4.77%)
Nov 11, 2013 141.00 145.42 137.10 144.70 13,956,460 +6.75(+4.89%)
Nov 08, 2013 136.48 140.60 132.32 137.95 0 -1.82(-1.30%)
Nov 07, 2013 144.19 145.65 137.62 139.77 22,160,289 -11.39(-7.53%)
Nov 06, 2013 154.81 160.73 146.35 151.16 31,031,613 -25.65(-14.51%)
Nov 05, 2013 180.00 181.43 171.36 176.81 20,966,497 +1.61(+0.92%)
Nov 04, 2013 165.00 175.39 164.22 175.20 13,032,883 +13.03(+8.03%)
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.