Tesla, Inc. (NQ: TSLA )

878.90 USD -1.90 (-0.22%)
Streaming Delayed Price Updated: 4:28 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 320.23 331.95 320.18 331.53 5,664,179 +11.45(+3.58%)
Oct 30, 2017 319.18 323.78 317.25 320.08 4,252,317 -0.79(-0.25%)
Oct 27, 2017 319.75 324.59 316.66 320.87 6,979,704 -5.30(-1.62%)
Oct 26, 2017 327.78 330.23 323.20 326.17 5,019,384 +0.33(+0.10%)
Oct 25, 2017 336.70 337.50 323.56 325.84 8,592,069 -11.50(-3.41%)
Oct 24, 2017 338.80 342.80 336.16 337.34 4,490,910 +0.32(+0.09%)
Oct 23, 2017 349.88 349.95 336.25 337.02 5,744,053 -8.08(-2.34%)
Oct 20, 2017 352.69 354.55 344.34 345.10 4,930,395 -6.71(-1.91%)
Oct 19, 2017 355.56 357.15 348.20 351.81 5,060,966 -7.84(-2.18%)
Oct 18, 2017 355.97 363.00 354.13 359.65 4,937,574 +3.90(+1.10%)
Oct 17, 2017 350.91 356.22 350.07 355.75 3,291,638 +5.15(+1.47%)
Oct 16, 2017 353.76 354.48 347.16 350.60 5,374,790 -4.97(-1.40%)
Oct 13, 2017 356.98 358.49 353.68 355.57 3,540,533 -0.11(-0.03%)
Oct 12, 2017 352.95 359.78 352.64 355.68 4,081,624 +1.08(+0.30%)
Oct 11, 2017 353.89 357.60 351.15 354.60 4,498,957 -0.99(-0.28%)
Oct 10, 2017 355.63 345.53 355.59 6,975,118 +12.65(+3.69%)
Oct 09, 2017 349.65 351.75 342.67 342.94 7,485,118 -13.94(-3.91%)
Oct 06, 2017 353.10 360.10 352.25 356.88 4,297,474 +1.55(+0.44%)
Oct 05, 2017 356.00 357.43 351.35 355.33 4,170,130 +0.32(+0.09%)
Oct 04, 2017 351.25 358.62 349.60 355.01 8,159,226 +6.87(+1.97%)
Oct 03, 2017 335.90 348.55 331.28 348.14 10,146,448 +6.61(+1.94%)
Oct 02, 2017 342.52 343.70 335.51 341.53 5,268,629 +0.43(+0.13%)
Sep 29, 2017 341.86 344.68 338.60 341.10 5,107,082 +1.50(+0.44%)
Sep 28, 2017 339.88 342.75 335.40 339.60 5,318,390 -1.37(-0.40%)
Sep 27, 2017 340.50 340.97 6,055,459 -4.28(-1.24%)
Sep 26, 2017 350.93 351.24 340.90 345.25 7,154,131 +0.26(+0.08%)
Sep 25, 2017 353.15 357.47 342.88 344.99 7,603,052 -6.10(-1.74%)
Sep 22, 2017 366.49 369.90 350.88 351.09 8,159,418 -15.39(-4.20%)
Sep 21, 2017 374.90 376.83 364.51 366.48 4,616,667 -7.43(-1.99%)
Sep 20, 2017 373.00 378.25 371.07 373.91 4,917,717 -1.19(-0.32%)
Sep 19, 2017 380.00 382.39 373.57 375.10 6,448,582 -9.90(-2.57%)
Sep 18, 2017 380.25 389.61 377.68 385.00 7,186,037 +5.19(+1.37%)
Sep 15, 2017 374.51 380.00 372.79 379.81 5,420,496 +2.17(+0.57%)
Sep 14, 2017 364.33 377.96 362.63 377.64 7,189,449 +11.41(+3.12%)
Sep 13, 2017 363.82 368.07 360.25 366.23 4,178,306 +3.48(+0.96%)
Sep 12, 2017 364.49 368.76 360.40 362.75 5,972,471 -0.94(-0.26%)
Sep 11, 2017 351.35 363.71 350.00 363.69 7,660,142 +20.29(+5.91%)
Sep 08, 2017 348.99 349.78 342.30 343.40 3,263,508 -7.21(-2.06%)
Sep 07, 2017 345.98 352.48 343.45 350.61 4,238,105 +6.08(+1.76%)
Sep 06, 2017 349.50 350.98 341.56 344.53 4,089,763 -5.06(-1.45%)
Sep 05, 2017 355.40 345.89 349.59 3,835,114 -5.81(-1.63%)
Sep 01, 2017 356.12 357.59 353.69 355.40 3,049,546 -0.50(-0.14%)
Aug 31, 2017 353.55 358.44 352.82 355.90 4,069,663 +2.72(+0.77%)
Aug 30, 2017 349.67 353.47 347.02 353.18 3,410,483 +5.82(+1.68%)
Aug 29, 2017 339.48 349.05 338.75 347.36 4,073,182 +1.70(+0.49%)
Aug 28, 2017 347.28 347.35 339.72 345.66 3,762,209 -2.39(-0.69%)
Aug 25, 2017 354.24 355.69 347.30 348.05 3,483,956 -4.88(-1.38%)
Aug 24, 2017 352.52 356.66 349.74 352.93 4,583,074 +0.16(+0.05%)
Aug 23, 2017 338.99 353.49 338.30 352.77 4,952,814 +11.42(+3.35%)
Aug 22, 2017 341.13 342.24 337.37 341.35 4,320,827 +3.49(+1.03%)
Aug 21, 2017 345.82 345.82 331.85 337.86 6,493,732 -9.60(-2.76%)
Aug 18, 2017 352.91 354.00 345.80 347.46 5,408,183 -4.46(-1.27%)
Aug 17, 2017 361.21 363.30 351.59 351.92 5,025,206 -10.99(-3.03%)
Aug 16, 2017 363.00 366.50 362.52 362.91 3,411,531 +0.58(+0.16%)
Aug 15, 2017 365.20 365.49 359.37 362.33 3,084,206 -1.47(-0.40%)
Aug 14, 2017 364.63 367.66 362.61 363.80 4,511,091 +5.93(+1.66%)
Aug 11, 2017 356.97 361.20 353.62 357.87 4,365,783 +2.47(+0.69%)
Aug 10, 2017 361.60 366.65 354.66 355.40 7,084,068 -8.13(-2.24%)
Aug 09, 2017 361.00 370.00 358.95 363.53 6,887,876 -1.69(-0.46%)
Aug 08, 2017 357.53 368.58 357.40 365.22 7,440,218 +10.05(+2.83%)
Aug 07, 2017 357.35 358.99 352.75 355.17 6,319,984 -1.74(-0.49%)
Aug 04, 2017 347.00 357.27 343.30 356.91 9,268,909 +9.82(+2.83%)
Aug 03, 2017 345.33 350.00 343.15 347.09 13,531,915 +21.20(+6.51%)
Aug 02, 2017 318.94 327.12 311.22 325.89 12,972,895 +6.32(+1.98%)
Aug 01, 2017 323.00 324.45 316.13 319.57 8,298,361 -3.90(-1.21%)
Jul 31, 2017 335.50 341.49 321.04 323.47 8,533,325 -11.60(-3.46%)
Jul 28, 2017 336.89 339.60 332.51 335.07 4,880,414 +0.61(+0.18%)
Jul 27, 2017 346.00 347.50 326.32 334.46 8,297,136 -9.39(-2.73%)
Jul 26, 2017 340.36 345.50 338.12 343.85 4,817,654 +4.25(+1.25%)
Jul 25, 2017 345.00 345.60 334.15 339.60 6,986,071 -2.92(-0.85%)
Jul 24, 2017 330.24 343.40 330.01 342.52 8,630,107 +14.12(+4.30%)
Jul 21, 2017 329.46 331.26 325.82 328.40 4,901,606 -1.52(-0.46%)
Jul 20, 2017 330.22 325.01 329.92 5,162,031 +4.66(+1.43%)
Jul 19, 2017 328.23 331.65 323.22 325.26 6,355,451 -2.98(-0.91%)
Jul 18, 2017 317.50 329.13 315.66 328.24 6,370,940 +8.67(+2.71%)
Jul 17, 2017 325.54 327.10 313.45 319.57 9,872,728 -8.21(-2.50%)
Jul 14, 2017 323.19 328.42 321.22 327.78 5,625,211 +4.37(+1.35%)
Jul 13, 2017 330.11 331.60 319.97 323.41 8,590,838 -6.11(-1.85%)
Jul 12, 2017 330.40 333.10 324.50 329.52 10,340,454 +2.30(+0.70%)
Jul 11, 2017 316.00 327.28 314.37 327.22 11,553,583 +11.17(+3.53%)
Jul 10, 2017 312.90 317.94 303.18 316.05 13,813,522 +2.83(+0.90%)
Jul 07, 2017 313.50 317.00 307.38 313.22 14,176,915 +4.39(+1.42%)
Jul 06, 2017 317.26 320.64 306.30 308.83 19,316,418 -18.26(-5.58%)
Jul 05, 2017 347.20 347.24 326.33 327.09 17,029,271 -25.53(-7.24%)
Jul 03, 2017 370.24 371.35 351.50 352.62 6,305,401 -8.99(-2.49%)
Jun 30, 2017 363.71 366.77 359.62 361.61 5,844,354 +0.86(+0.24%)
Jun 29, 2017 370.61 371.00 354.10 360.75 8,212,623 -10.49(-2.83%)
Jun 28, 2017 366.68 371.74 362.52 371.24 6,296,833 +8.87(+2.45%)
Jun 27, 2017 376.40 376.40 362.04 362.37 6,987,540 -15.12(-4.01%)
Jun 26, 2017 386.69 386.95 373.10 377.49 6,600,743 -5.96(-1.55%)
Jun 23, 2017 386.99 383.45 6,445,758 +0.84(+0.22%)
Jun 22, 2017 377.99 385.00 373.57 382.61 7,523,420 +6.21(+1.65%)
Jun 21, 2017 374.35 376.99 368.05 376.40 4,919,286 +4.16(+1.12%)
Jun 20, 2017 376.67 378.88 369.73 372.24 7,431,120 +2.44(+0.66%)
Jun 19, 2017 375.00 376.70 367.80 369.80 6,538,895 -1.60(-0.43%)
Jun 16, 2017 377.98 378.01 370.10 371.40 6,730,973 -3.94(-1.05%)
Jun 15, 2017 372.50 375.46 366.49 375.34 10,424,492 -5.32(-1.40%)
Jun 14, 2017 381.08 384.25 376.31 380.66 12,810,904 +4.71(+1.25%)
Jun 13, 2017 367.62 376.00 366.61 375.95 11,797,872 +16.94(+4.72%)
Jun 12, 2017 357.99 364.50 350.62 359.01 10,511,751 +1.69(+0.47%)
Jun 09, 2017 374.42 376.87 354.80 357.32 17,261,435 -12.68(-3.43%)
Jun 08, 2017 363.75 371.90 360.22 370.00 9,047,759 +10.35(+2.88%)
Jun 07, 2017 356.34 360.50 355.14 359.65 9,390,350 +6.80(+1.93%)
Jun 06, 2017 344.70 359.49 339.97 352.85 11,078,864 +5.53(+1.59%)
Jun 05, 2017 338.50 348.44 334.21 347.32 6,781,871 +7.47(+2.20%)
Jun 02, 2017 339.77 342.88 335.93 339.85 5,590,239 -0.52(-0.15%)
Jun 01, 2017 344.00 344.50 337.29 340.37 7,606,933 -0.64(-0.19%)
May 31, 2017 337.69 342.89 335.19 341.01 9,955,546 +5.91(+1.76%)
May 30, 2017 326.00 336.28 325.76 335.10 7,781,051 +9.96(+3.06%)
May 26, 2017 317.28 325.49 316.31 325.14 7,802,199 +8.31(+2.62%)
May 25, 2017 311.02 316.97 307.81 316.83 5,012,252 +6.61(+2.13%)
May 24, 2017 306.51 311.00 305.40 310.22 5,039,877 +6.36(+2.09%)
May 23, 2017 310.46 310.73 303.48 303.86 4,317,495 -6.49(-2.09%)
May 22, 2017 312.80 314.37 306.80 310.35 4,327,704 -0.48(-0.15%)
May 19, 2017 315.50 316.50 310.20 310.83 4,687,572 -2.23(-0.71%)
May 18, 2017 307.00 313.94 305.31 313.06 5,652,797 +6.95(+2.27%)
May 17, 2017 314.39 314.63 305.50 306.11 6,703,773 -10.90(-3.44%)
May 16, 2017 317.59 320.06 315.14 317.01 4,147,922 +1.13(+0.36%)
May 15, 2017 318.38 320.20 312.53 315.88 7,619,498 -8.93(-2.75%)
May 12, 2017 325.48 327.00 321.53 324.81 4,121,612 +1.71(+0.53%)
May 11, 2017 323.40 326.00 319.60 323.10 4,751,112 -2.12(-0.65%)
May 10, 2017 321.56 325.50 318.12 325.22 5,740,232 +3.96(+1.23%)
May 09, 2017 309.38 321.99 309.10 321.26 9,672,465 +14.07(+4.58%)
May 08, 2017 310.90 313.79 305.82 307.19 7,005,657 -1.16(-0.38%)
May 05, 2017 298.00 308.55 296.80 308.35 8,177,347 +12.89(+4.36%)
May 04, 2017 307.43 307.77 290.76 295.46 14,147,606 -15.56(-5.00%)
May 03, 2017 317.67 321.53 310.45 311.02 7,113,217 -7.87(-2.47%)
May 02, 2017 324.00 327.66 316.56 318.89 5,380,812 -3.94(-1.22%)
May 01, 2017 314.88 327.25 314.81 322.83 8,826,753 +8.76(+2.79%)
Apr 28, 2017 309.83 314.80 308.36 314.07 4,505,478 +5.44(+1.76%)
Apr 27, 2017 311.69 313.09 307.50 308.63 3,467,311 -1.54(-0.50%)
Apr 26, 2017 312.37 314.27 309.00 310.17 4,694,681 -3.62(-1.15%)
Apr 25, 2017 308.00 313.98 305.86 313.79 6,736,690 +5.76(+1.87%)
Apr 24, 2017 309.22 310.55 306.02 308.03 5,082,085 +2.43(+0.80%)
Apr 21, 2017 302.00 306.40 300.42 305.60 4,509,756 +3.09(+1.02%)
Apr 20, 2017 306.51 309.15 300.23 302.51 6,148,126 -3.01(-0.99%)
Apr 19, 2017 302.46 306.62 302.11 305.52 3,896,988 +5.27(+1.76%)
Apr 18, 2017 299.70 300.84 297.90 300.25 3,035,406 -1.19(-0.39%)
Apr 17, 2017 302.70 304.00 298.68 301.44 4,137,672 -2.56(-0.84%)
Apr 13, 2017 296.70 307.39 295.30 304.00 9,284,634 +7.16(+2.41%)
Apr 12, 2017 306.34 308.45 296.32 296.84 6,048,697 -11.87(-3.85%)
Apr 11, 2017 313.38 313.47 305.50 308.71 5,722,605 -3.68(-1.18%)
Apr 10, 2017 309.15 313.73 308.71 312.39 7,660,172 +9.85(+3.26%)
Apr 07, 2017 297.50 302.69 297.15 302.54 4,579,613 +3.84(+1.29%)
Apr 06, 2017 296.88 301.94 294.11 298.70 5,519,795 +3.70(+1.25%)
Apr 05, 2017 302.04 304.88 294.20 295.00 7,875,741 -8.70(-2.86%)
Apr 04, 2017 296.89 304.81 294.53 303.70 10,126,324 +5.18(+1.74%)
Apr 03, 2017 286.90 299.00 284.58 298.52 13,881,053 +20.22(+7.27%)
Mar 31, 2017 278.73 279.68 276.32 278.30 3,294,640 +0.38(+0.14%)
Mar 30, 2017 278.04 282.00 277.21 277.92 4,147,202 +0.54(+0.19%)
Mar 29, 2017 278.34 279.60 275.54 277.38 3,674,993 -0.07(-0.03%)
Mar 28, 2017 277.02 280.68 275.00 277.45 7,984,807 +7.23(+2.68%)
Mar 27, 2017 260.60 270.57 259.75 270.22 6,227,423 +7.06(+2.68%)
Mar 24, 2017 255.70 263.89 255.01 263.16 5,647,253 +8.38(+3.29%)
Mar 23, 2017 255.39 257.67 253.30 254.78 3,315,928 -0.23(-0.09%)
Mar 22, 2017 251.56 255.07 250.51 255.01 4,058,285 +4.33(+1.73%)
Mar 21, 2017 262.83 264.80 250.24 250.68 6,904,686 -11.24(-4.29%)
Mar 20, 2017 260.60 264.55 258.82 261.92 3,612,696 +0.42(+0.16%)
Mar 17, 2017 264.00 265.33 261.20 261.50 6,497,496 -0.55(-0.21%)
Mar 16, 2017 262.40 265.75 259.06 262.05 7,131,909 +6.32(+2.47%)
Mar 15, 2017 257.00 261.00 254.27 255.73 5,321,947 -2.27(-0.88%)
Mar 14, 2017 246.11 258.12 246.02 258.00 7,592,607 +11.83(+4.81%)
Mar 13, 2017 244.82 246.85 242.78 246.17 3,022,484 +2.48(+1.02%)
Mar 10, 2017 246.21 246.50 243.01 243.69 3,066,272 -1.21(-0.49%)
Mar 09, 2017 247.63 248.66 243.00 244.90 3,877,255 -1.97(-0.80%)
Mar 08, 2017 247.00 250.07 245.32 246.87 3,727,350 -1.72(-0.69%)
Mar 07, 2017 251.92 253.89 248.32 248.59 3,453,688 -2.62(-1.04%)
Mar 06, 2017 247.91 251.70 247.51 251.21 3,353,960 -0.36(-0.14%)
Mar 03, 2017 250.74 251.90 249.00 251.57 2,929,234 +1.09(+0.44%)
Mar 02, 2017 249.71 253.28 248.27 250.48 3,348,255 +0.46(+0.18%)
Mar 01, 2017 254.18 254.85 249.11 250.02 4,807,100 +0.03(+0.01%)
Feb 28, 2017 244.19 251.00 244.00 249.99 6,075,535 +3.76(+1.53%)
Feb 27, 2017 248.17 248.36 242.01 246.23 11,456,399 -10.77(-4.19%)
Feb 24, 2017 252.66 258.25 250.20 257.00 8,171,626 +1.01(+0.39%)
Feb 23, 2017 264.00 264.63 255.56 255.99 14,885,793 -17.52(-6.41%)
Feb 22, 2017 280.31 283.45 272.60 273.51 8,697,843 -3.88(-1.40%)
Feb 21, 2017 275.45 281.40 274.01 277.39 5,668,999 +5.16(+1.90%)
Feb 17, 2017 272.23 272.23 272.23 0 +3.28(+1.22%)
Feb 16, 2017 277.60 280.00 268.50 268.95 7,068,401 -10.81(-3.86%)
Feb 15, 2017 280.00 282.24 276.44 279.76 4,945,809 -1.22(-0.43%)
Feb 14, 2017 279.03 287.39 278.61 280.98 7,343,835 +0.38(+0.14%)
Feb 13, 2017 270.74 280.79 270.51 280.60 7,025,620 +11.37(+4.22%)
Feb 10, 2017 269.79 270.95 266.11 269.23 3,619,739 +0.03(+0.01%)
Feb 09, 2017 266.25 271.18 266.15 269.20 7,815,818 +7.12(+2.72%)
Feb 08, 2017 257.35 263.36 256.20 262.08 3,912,849 +4.60(+1.79%)
Feb 07, 2017 258.19 260.00 256.42 257.48 4,244,507 -0.29(-0.11%)
Feb 06, 2017 251.00 257.82 250.63 257.77 3,558,895 +6.44(+2.56%)
Feb 03, 2017 251.91 252.18 249.68 251.33 2,186,723 -0.22(-0.09%)
Feb 02, 2017 248.34 252.42 247.71 251.55 2,499,464 +2.31(+0.93%)
Feb 01, 2017 253.05 253.20 249.05 249.24 3,954,741 -2.69(-1.07%)
Jan 31, 2017 249.24 255.89 247.70 251.93 4,112,949 +1.30(+0.52%)
Jan 30, 2017 252.53 255.29 247.50 250.63 3,799,806 -2.32(-0.92%)
Jan 27, 2017 251.38 253.00 248.52 252.95 3,166,336 +0.44(+0.17%)
Jan 26, 2017 254.29 255.74 250.75 252.51 3,147,444 -1.96(-0.77%)
Jan 25, 2017 257.31 258.46 251.80 254.47 5,145,971 -0.14(-0.05%)
Jan 24, 2017 250.00 254.80 249.65 254.61 4,959,225 +5.69(+2.29%)
Jan 23, 2017 245.85 250.89 245.50 248.92 6,262,535 +4.19(+1.71%)
Jan 20, 2017 245.46 246.00 243.01 244.73 4,204,275 +0.97(+0.40%)
Jan 19, 2017 247.25 248.68 240.75 243.76 7,726,330 +5.40(+2.27%)
Jan 18, 2017 236.65 239.71 235.58 238.36 3,767,535 +2.78(+1.18%)
Jan 17, 2017 236.70 239.96 234.37 235.58 4,616,678 -2.17(-0.91%)
Jan 13, 2017 237.75 237.75 237.75 0 +8.16(+3.55%)
Jan 12, 2017 229.06 230.70 225.58 229.59 3,789,554 -0.14(-0.06%)
Jan 11, 2017 229.07 229.98 226.68 229.73 3,650,050 -0.14(-0.06%)
Jan 10, 2017 232.00 232.00 226.89 229.87 3,659,411 -1.41(-0.61%)
Jan 09, 2017 228.97 231.90 228.00 231.28 3,977,053 +2.27(+0.99%)
Jan 06, 2017 226.93 230.31 225.45 229.01 5,527,893 +2.26(+1.00%)
Jan 05, 2017 226.42 227.48 221.95 226.75 5,909,306 -0.24(-0.11%)
Jan 04, 2017 214.75 228.00 214.31 226.99 11,208,853 +10.00(+4.61%)
Jan 03, 2017 214.86 220.33 210.96 216.99 5,914,764 +3.30(+1.54%)
Dec 30, 2016 213.69 213.69 213.69 0 -0.99(-0.46%)
Dec 29, 2016 218.56 219.20 214.12 214.68 4,044,336 -5.06(-2.30%)
Dec 28, 2016 221.53 223.80 217.20 219.74 3,780,792 +0.21(+0.10%)
Dec 27, 2016 214.88 222.25 214.42 219.53 5,914,227 +6.19(+2.90%)
Dec 23, 2016 213.34 213.34 213.34 0 +4.89(+2.35%)
Dec 22, 2016 208.22 209.99 206.50 208.45 3,109,708 +0.75(+0.36%)
Dec 21, 2016 208.45 212.23 207.41 207.70 5,206,305 -1.09(-0.52%)
Dec 20, 2016 203.05 209.00 202.50 208.79 4,686,308 +6.06(+2.99%)
Dec 19, 2016 202.49 204.45 199.84 202.73 3,487,023 +0.24(+0.12%)
Dec 16, 2016 198.08 202.59 197.60 202.49 3,796,889 +4.91(+2.49%)
Dec 15, 2016 198.41 200.74 197.39 197.58 3,219,054 -1.11(-0.56%)
Dec 14, 2016 198.74 203.00 196.76 198.69 4,149,357 +0.54(+0.27%)
Dec 13, 2016 193.18 201.28 193.00 198.15 6,822,705 +5.72(+2.97%)
Dec 12, 2016 192.80 194.42 191.04 192.43 2,437,267 +0.25(+0.13%)
Dec 09, 2016 190.87 193.84 190.81 192.18 2,722,505 -0.11(-0.06%)
Dec 08, 2016 192.05 192.50 189.54 192.29 3,193,966 -0.86(-0.45%)
Dec 07, 2016 186.15 193.40 185.00 193.15 5,461,239 +7.30(+3.93%)
Dec 06, 2016 185.52 186.58 182.68 185.85 3,390,841 -0.95(-0.51%)
Dec 05, 2016 182.51 188.89 182.51 186.80 4,070,955 +5.33(+2.94%)
Dec 02, 2016 182.88 184.88 180.00 181.47 4,042,324 -0.41(-0.23%)
Dec 01, 2016 188.25 188.53 181.00 181.88 5,120,936 -7.52(-3.97%)
Nov 30, 2016 191.00 191.89 187.50 189.40 3,545,479 -0.17(-0.09%)
Nov 29, 2016 195.56 196.73 189.50 189.57 4,436,650 -6.55(-3.34%)
Nov 28, 2016 195.48 199.35 194.55 196.12 4,528,311 -0.53(-0.27%)
Nov 25, 2016 193.64 197.24 193.64 196.65 2,366,098 +3.51(+1.82%)
Nov 23, 2016 193.14 193.14 193.14 0 +1.97(+1.03%)
Nov 22, 2016 185.84 191.47 183.71 191.17 5,602,209 +6.65(+3.60%)
Nov 21, 2016 185.04 188.89 184.41 184.52 4,359,097 -0.50(-0.27%)
Nov 18, 2016 190.65 193.00 185.00 185.02 5,210,347 -3.64(-1.93%)
Nov 17, 2016 183.49 189.49 182.11 188.66 4,883,504 +4.73(+2.57%)
Nov 16, 2016 182.65 184.73 181.24 183.93 3,432,954 +0.16(+0.09%)
Nov 15, 2016 182.78 186.43 182.05 183.77 3,900,861 +2.32(+1.28%)
Nov 14, 2016 188.00 188.25 178.19 181.45 6,549,361 -7.11(-3.77%)
Nov 11, 2016 184.24 188.88 183.00 188.56 3,988,504 +3.21(+1.73%)
Nov 10, 2016 191.05 191.60 182.30 185.35 6,748,358 -4.71(-2.48%)
Nov 09, 2016 186.88 189.88 183.95 190.06 8,168,477 -4.88(-2.50%)
Nov 08, 2016 193.79 197.49 191.26 194.94 3,253,819 +1.73(+0.90%)
Nov 07, 2016 193.59 194.29 190.13 193.21 3,857,914 +2.65(+1.39%)
Nov 04, 2016 189.00 193.46 185.96 190.56 5,146,043 +3.14(+1.68%)
Nov 03, 2016 189.00 191.46 187.04 187.42 2,650,907 -0.60(-0.32%)
Nov 02, 2016 190.05 192.69 187.51 188.02 4,252,102 -2.77(-1.45%)
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.