MENU

Tesla, Inc. (NQ: TSLA )

900.09 +40.20 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 406.90 407.59 379.11 388.04 42,587,596 -22.79(-5.55%)
Oct 29, 2020 409.96 418.06 406.46 410.83 22,609,192 +4.81(+1.18%)
Oct 28, 2020 416.48 418.60 406.00 406.02 25,406,576 -18.66(-4.39%)
Oct 27, 2020 423.76 430.50 420.10 424.68 22,637,120 +4.40(+1.05%)
Oct 26, 2020 411.63 425.76 410.00 420.28 28,193,540 -0.35(-0.08%)
Oct 23, 2020 421.84 422.89 407.38 420.63 33,716,900 -5.16(-1.21%)
Oct 22, 2020 441.92 445.23 424.51 425.79 39,899,656 +3.15(+0.75%)
Oct 21, 2020 422.70 432.95 421.25 422.64 32,153,872 +0.70(+0.17%)
Oct 20, 2020 431.75 431.75 419.05 421.94 31,570,758 -8.89(-2.06%)
Oct 19, 2020 446.24 447.00 428.87 430.83 36,188,688 -8.84(-2.01%)
Oct 16, 2020 454.44 455.95 438.85 439.67 32,775,800 -9.21(-2.05%)
Oct 15, 2020 450.31 456.57 442.50 448.88 35,597,668 -12.42(-2.69%)
Oct 14, 2020 449.78 465.90 447.35 461.30 47,955,808 +14.65(+3.28%)
Oct 13, 2020 443.35 448.89 436.60 446.65 34,397,256 +4.35(+0.98%)
Oct 12, 2020 442.00 448.74 438.58 442.30 38,728,320 +8.30(+1.91%)
Oct 09, 2020 430.13 434.59 426.46 434.00 28,925,600 +8.08(+1.90%)
Oct 08, 2020 438.44 439.00 425.30 425.92 40,328,728 +0.62(+0.15%)
Oct 07, 2020 419.87 429.90 413.85 425.30 43,007,048 +11.32(+2.73%)
Oct 06, 2020 423.79 428.78 406.05 413.98 49,041,100 -11.70(-2.75%)
Oct 05, 2020 423.35 433.64 419.33 425.68 44,593,424 +10.59(+2.55%)
Oct 02, 2020 421.39 439.13 415.00 415.09 71,430,000 -33.07(-7.38%)
Oct 01, 2020 440.76 448.88 434.42 448.16 50,574,944 +19.15(+4.46%)
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 50,281,828 -2.13(-0.51%)
Sep 28, 2020 424.62 428.08 415.55 421.20 49,619,112 +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 96,388,808 +7.43(+1.95%)
Sep 23, 2020 405.16 412.15 375.88 380.36 94,675,704 -43.87(-10.34%)
Sep 22, 2020 429.60 437.76 417.60 424.23 78,331,256 -25.16(-5.60%)
Sep 21, 2020 453.13 455.68 407.07 449.39 108,962,360 +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 76,559,216 -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 97,013,800 +30.14(+7.18%)
Sep 14, 2020 380.95 420.00 373.30 419.62 82,719,744 +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 84,741,416 +5.06(+1.38%)
Sep 09, 2020 356.60 369.00 341.51 366.28 79,132,056 +36.07(+10.92%)
Sep 08, 2020 356.00 368.74 329.88 330.21 114,853,896 -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 86,978,288 -33.16(-7.53%)
Sep 02, 2020 478.99 479.04 405.12 440.16 96,035,216 -41.06(-8.53%)
Sep 01, 2020 502.14 502.49 470.51 481.22 89,990,664 -27.66(-5.44%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,112 +66.20(+14.95%)
Aug 28, 2020 459.02 463.70 437.30 442.68 100,405,496 -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 70,949,856 +25.97(+6.42%)
Aug 25, 2020 394.98 405.59 393.60 404.67 53,018,516 +1.83(+0.45%)
Aug 24, 2020 425.25 425.80 385.50 402.84 100,157,560 -7.16(-1.75%)
Aug 21, 2020 408.95 419.10 405.01 410.00 107,447,496 +9.63(+2.41%)
Aug 20, 2020 372.14 404.40 371.41 400.37 102,873,520 +24.66(+6.56%)
Aug 19, 2020 373.00 382.20 368.24 375.71 60,869,936 -1.71(-0.45%)
Aug 18, 2020 379.80 384.78 369.02 377.42 82,270,816 +10.29(+2.80%)
Aug 17, 2020 335.40 369.17 334.57 367.13 100,995,440 +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 322.20 330.24 313.45 324.20 101,868,808 +13.25(+4.26%)
Aug 12, 2020 294.00 317.00 287.00 310.95 109,258,456 +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 37,574,096 -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 41,984,356 +0.40(+0.13%)
Aug 03, 2020 289.84 301.96 288.88 297.00 43,987,536 +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 38,055,856 -2.32(-0.78%)
Jul 29, 2020 300.20 306.96 297.40 299.82 47,079,948 +4.52(+1.53%)
Jul 28, 2020 300.80 312.94 294.88 295.30 78,948,952 -12.62(-4.10%)
Jul 27, 2020 287.00 309.59 282.60 307.92 80,122,600 +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 335.79 337.80 296.15 302.61 121,380,632 -15.85(-4.98%)
Jul 22, 2020 319.80 325.28 312.40 318.47 70,280,024 +4.79(+1.53%)
Jul 21, 2020 327.99 335.00 311.60 313.67 80,660,832 -14.93(-4.54%)
Jul 20, 2020 303.80 330.00 297.60 328.60 85,434,720 +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 71,403,936 -9.07(-2.93%)
Jul 15, 2020 308.60 310.00 291.40 309.20 81,642,032 +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 331.80 359.00 294.22 299.41 194,560,016 -9.52(-3.08%)
Jul 10, 2020 279.20 309.78 275.20 308.93 116,687,496 +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 81,386,752 -0.53(-0.19%)
Jul 07, 2020 278.20 285.90 267.34 275.43 107,327,120 +1.11(+0.41%)
Jul 06, 2020 255.34 275.56 253.21 274.32 102,448,368 +32.58(+13.48%)
Jul 02, 2020 244.30 245.60 237.12 241.73 86,250,496 +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 84,471,832 +14.09(+6.98%)
Jun 29, 2020 193.80 202.00 189.70 201.87 45,076,308 +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 46,200,148 +5.03(+2.62%)
Jun 24, 2020 198.82 200.18 190.63 192.17 54,685,028 -8.19(-4.09%)
Jun 23, 2020 199.78 202.40 198.80 200.36 31,734,804 +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 49,377,688 +1.93(+0.98%)
Jun 16, 2020 202.37 202.58 192.48 196.43 70,183,416 -1.75(-0.89%)
Jun 15, 2020 183.56 199.77 181.70 198.18 78,379,072 +11.12(+5.95%)
Jun 12, 2020 196.00 197.60 182.52 187.06 83,816,496 -7.51(-3.86%)
Jun 11, 2020 198.04 203.79 194.40 194.57 79,422,472 -10.44(-5.09%)
Jun 10, 2020 198.38 205.50 196.50 205.01 92,492,712 +16.88(+8.97%)
Jun 09, 2020 188.00 190.89 184.79 188.13 56,863,504 -1.85(-0.97%)
Jun 08, 2020 183.80 190.00 181.83 189.98 70,714,384 +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 44,405,964 -3.72(-2.10%)
Jun 03, 2020 177.62 179.59 176.02 176.59 39,668,424 +0.28(+0.16%)
Jun 02, 2020 178.94 181.73 174.20 176.31 67,774,024 -3.31(-1.84%)
Jun 01, 2020 172.20 179.80 170.82 179.62 75,089,592 +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 57,697,128 +0.27(+0.17%)
May 26, 2020 166.90 166.92 163.14 163.77 40,403,424 +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 61,219,944 +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 48,134,504 -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 68,279,248 +2.47(+1.56%)
May 13, 2020 164.17 165.20 152.66 158.19 95,196,920 -3.69(-2.28%)
May 12, 2020 165.40 168.66 161.60 161.88 79,381,304 -0.38(-0.23%)
May 11, 2020 158.10 164.80 157.00 162.26 82,473,024 -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 57,563,624 -0.51(-0.32%)
May 06, 2020 155.30 157.96 152.22 156.52 55,549,108 +2.87(+1.87%)
May 05, 2020 157.96 159.78 152.44 153.64 84,904,992 +1.40(+0.92%)
May 04, 2020 140.20 152.40 139.60 152.24 96,054,376 +11.97(+8.54%)
May 01, 2020 151.00 154.55 136.61 140.26 162,658,992 -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 80,550,200 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,784 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,760 +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 66,007,636 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,136 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,416 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,336 -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 143.39 151.89 141.34 149.04 102,787,728 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,456 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,520 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,760 +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 89,441,880 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,304 +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 98,643,416 -5.42(-5.63%)
Apr 01, 2020 100.80 102.79 95.02 96.31 66,659,524 -8.49(-8.10%)
Mar 31, 2020 100.25 108.59 99.40 104.80 88,733,608 +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 87,007,656 -2.22(-2.06%)
Mar 25, 2020 109.05 111.40 102.22 107.85 105,987,056 +6.85(+6.78%)
Mar 24, 2020 94.80 102.74 94.80 101.00 114,077,808 +14.14(+16.28%)
Mar 23, 2020 86.72 88.40 82.10 86.86 82,069,528 +1.35(+1.58%)
Mar 20, 2020 87.64 95.40 85.16 85.51 141,427,504 -0.02(-0.03%)
Mar 19, 2020 74.94 90.40 71.69 85.53 150,555,744 +12.88(+17.73%)
Mar 18, 2020 77.80 80.97 70.10 72.65 118,537,936 -13.39(-15.56%)
Mar 17, 2020 88.00 94.37 79.20 86.04 119,712,176 -4.26(-4.72%)
Mar 16, 2020 93.90 98.97 88.43 90.30 102,214,896 -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 94,334,832 -14.74(-11.62%)
Mar 11, 2020 128.04 130.72 122.60 126.85 66,891,668 -2.22(-1.72%)
Mar 10, 2020 131.89 133.60 121.60 129.07 77,828,800 +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 54,001,236 -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 161.00 161.40 143.22 149.10 128,494,416 +0.38(+0.25%)
Mar 02, 2020 138.20 148.74 137.33 148.72 100,402,896 +15.13(+11.32%)
Feb 28, 2020 125.94 138.10 122.30 133.60 122,820,496 -2.20(-1.62%)
Feb 27, 2020 146.00 147.95 133.80 135.80 120,747,696 -19.96(-12.81%)
Feb 26, 2020 156.50 162.66 155.22 155.76 70,427,608 -4.22(-2.64%)
Feb 25, 2020 169.80 171.32 157.40 159.98 86,135,296 -6.78(-4.06%)
Feb 24, 2020 167.80 172.70 164.44 166.76 75,311,240 -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 87,894,016 -3.60(-1.96%)
Feb 19, 2020 184.70 188.96 180.20 183.48 126,566,472 +11.80(+6.88%)
Feb 18, 2020 168.32 172.00 166.47 171.68 81,998,960 +11.67(+7.30%)
Feb 14, 2020 157.44 162.59 157.10 160.01 78,468,496 -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 59,666,376 -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 160.00 164.00 150.48 154.26 123,295,168 +4.64(+3.10%)
Feb 07, 2020 146.11 153.95 146.00 149.61 85,317,496 -0.18(-0.12%)
Feb 06, 2020 139.98 159.17 137.40 149.79 199,254,400 +2.85(+1.94%)
Feb 05, 2020 164.65 169.20 140.82 146.94 241,569,792 -30.47(-17.18%)
Feb 04, 2020 176.99 193.80 166.78 177.41 303,856,928 +24.75(+16.21%)
Feb 03, 2020 134.74 157.23 134.70 152.67 235,365,792 +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 126.48 130.18 123.60 128.16 144,857,152 +11.96(+10.30%)
Jan 29, 2020 115.14 117.96 113.49 116.20 88,812,656 +2.82(+2.49%)
Jan 28, 2020 113.70 115.36 111.62 113.38 58,650,908 +1.78(+1.59%)
Jan 27, 2020 108.40 112.89 107.86 111.60 67,844,976 -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 114.38 118.90 111.82 113.91 156,462,800 +4.47(+4.09%)
Jan 21, 2020 106.05 109.72 105.68 109.44 88,759,200 +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 98.43 102.70 108,524,520 -1.00(-0.97%)
Jan 15, 2020 105.95 107.57 103.36 103.70 86,506,920 -3.88(-3.61%)
Jan 14, 2020 108.20 109.48 104.98 107.58 144,988,320 +2.61(+2.49%)
Jan 13, 2020 98.70 105.13 98.40 104.97 132,587,440 +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 96.27 142,201,904 -2.16(-2.19%)
Jan 08, 2020 94.74 99.70 93.65 98.43 155,725,632 +4.62(+4.92%)
Jan 07, 2020 92.28 94.33 90.67 93.81 89,495,488 +3.50(+3.88%)
Jan 06, 2020 88.09 90.31 88.00 90.31 50,662,896 +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 47,684,788 +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 53,169,916 +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 70,607,616 +2.83(+3.74%)
Dec 17, 2019 75.80 77.10 75.18 75.80 42,484,724 -0.50(-0.66%)
Dec 16, 2019 72.51 76.72 72.50 76.30 90,873,128 +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 38,822,936 +1.40(+1.98%)
Dec 11, 2019 70.38 71.44 70.22 70.54 34,506,184 +0.77(+1.11%)
Dec 10, 2019 67.99 70.15 67.86 69.77 44,145,248 +1.86(+2.74%)
Dec 09, 2019 67.32 68.89 67.02 67.91 45,115,348 +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 18,623,054 -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 30,374,014 +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 39,737,004 -1.36(-2.02%)
Nov 25, 2019 68.86 68.91 66.89 67.27 61,699,948 +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 33,629,148 -1.46(-2.03%)
Nov 19, 2019 70.35 72.00 69.56 71.90 38,623,904 +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 42,281,516 -0.76(-1.09%)
Nov 12, 2019 69.38 70.07 68.81 69.99 36,731,488 +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 39,658,608 +1.87(+2.95%)
Nov 05, 2019 63.92 64.70 63.22 63.44 34,684,436 -0.05(-0.08%)
Nov 04, 2019 62.96 64.39 61.85 63.49 43,904,188 +0.83(+1.33%)
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.
TOP
Email a Story