Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
194.76
+4.78 (+2.52%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 6, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
405.00
421.29
402.08
418.33
10,292,400
+3.63(+0.88%)
Dec 30, 2019
428.79
429.00
409.26
414.70
12,586,584
-15.68(-3.64%)
Dec 27, 2019
435.00
435.31
426.11
430.38
9,956,800
-0.56(-0.13%)
Dec 26, 2019
427.91
433.48
426.35
430.94
10,633,983
+5.69(+1.34%)
Dec 24, 2019
418.36
425.47
412.69
425.25
8,054,700
+6.03(+1.44%)
Dec 23, 2019
411.78
422.01
410.00
419.22
13,320,020
+13.63(+3.36%)
Dec 20, 2019
410.29
413.00
400.19
405.59
14,785,200
+1.55(+0.38%)
Dec 19, 2019
397.32
406.85
396.50
404.04
18,107,584
+10.89(+2.77%)
Dec 18, 2019
380.63
395.22
380.58
393.15
14,121,524
+14.16(+3.74%)
Dec 17, 2019
378.99
385.50
375.90
378.99
8,496,945
-2.51(-0.66%)
Dec 16, 2019
362.55
383.61
362.50
381.50
18,174,626
+23.11(+6.45%)
Dec 13, 2019
361.05
365.21
354.64
358.39
6,574,200
-1.29(-0.36%)
Dec 12, 2019
354.92
362.74
353.23
359.68
7,764,587
+6.98(+1.98%)
Dec 11, 2019
351.88
357.19
351.09
352.70
6,901,237
+3.86(+1.11%)
Dec 10, 2019
339.96
350.73
339.31
348.84
8,829,050
+9.31(+2.74%)
Dec 09, 2019
336.59
344.45
335.08
339.53
9,023,070
+3.64(+1.08%)
Dec 06, 2019
335.00
338.86
334.77
335.89
7,618,900
+5.52(+1.67%)
Dec 05, 2019
332.83
334.42
327.25
330.37
3,724,611
-2.66(-0.80%)
Dec 04, 2019
337.75
337.86
332.85
333.03
5,533,090
-3.17(-0.94%)
Dec 03, 2019
332.62
337.91
332.19
336.20
6,608,860
+1.33(+0.40%)
Dec 02, 2019
329.40
336.38
328.69
334.87
6,074,803
+4.93(+1.49%)
Nov 29, 2019
331.11
331.26
327.50
329.94
2,465,600
-1.35(-0.41%)
Nov 27, 2019
331.12
333.93
328.57
331.29
5,563,400
+1.73(+0.52%)
Nov 26, 2019
335.27
335.50
327.10
329.56
7,947,401
-6.78(-2.02%)
Nov 25, 2019
344.32
344.57
334.46
336.34
12,339,990
+3.30(+0.99%)
Nov 22, 2019
340.16
341.00
330.00
333.04
16,870,600
-21.79(-6.14%)
Nov 21, 2019
354.51
360.84
354.00
354.83
6,079,388
+2.61(+0.74%)
Nov 20, 2019
360.00
361.20
349.57
352.22
6,725,830
-7.30(-2.03%)
Nov 19, 2019
351.75
359.99
347.80
359.52
7,724,781
+9.53(+2.72%)
Nov 18, 2019
352.92
353.15
346.10
349.99
4,400,370
-2.18(-0.62%)
Nov 15, 2019
350.64
352.80
348.36
352.17
4,812,500
+2.82(+0.81%)
Nov 14, 2019
346.11
353.84
342.91
349.35
6,464,908
+3.24(+0.94%)
Nov 13, 2019
355.00
356.33
345.18
346.11
8,456,303
-3.82(-1.09%)
Nov 12, 2019
346.90
350.37
344.04
349.93
7,346,298
+4.84(+1.40%)
Nov 11, 2019
343.95
349.19
342.00
345.09
9,986,816
+7.95(+2.36%)
Nov 08, 2019
334.50
337.46
332.50
337.14
6,074,200
+1.60(+0.48%)
Nov 07, 2019
329.14
341.50
328.02
335.54
14,458,512
+8.96(+2.74%)
Nov 06, 2019
318.00
326.72
314.50
326.58
7,931,722
+9.36(+2.95%)
Nov 05, 2019
319.62
323.51
316.12
317.22
6,936,887
-0.25(-0.08%)
Nov 04, 2019
314.80
321.94
309.26
317.47
8,780,838
+4.16(+1.33%)
Nov 01, 2019
316.32
316.48
309.80
313.31
6,383,900
-1.61(-0.51%)
Oct 31, 2019
313.10
319.00
313.00
314.92
5,066,544
-0.09(-0.03%)
Oct 30, 2019
313.00
318.79
309.97
315.01
9,640,160
-1.21(-0.38%)
Oct 29, 2019
319.99
324.30
314.75
316.22
12,680,045
-11.49(-3.51%)
Oct 28, 2019
327.54
340.84
322.60
327.71
18,866,466
-0.42(-0.13%)
Oct 25, 2019
297.72
330.00
296.11
328.13
30,006,000
+28.45(+9.49%)
Oct 24, 2019
300.93
304.93
289.20
299.68
29,813,544
+45.00(+17.67%)
Oct 23, 2019
254.50
256.14
251.35
254.68
11,017,690
-0.90(-0.35%)
Oct 22, 2019
254.32
258.33
250.85
255.58
4,619,196
+2.08(+0.82%)
Oct 21, 2019
258.33
259.50
250.18
253.50
5,102,540
-3.45(-1.34%)
Oct 18, 2019
260.70
262.80
255.10
256.95
5,753,600
-5.02(-1.92%)
Oct 17, 2019
262.50
264.78
260.17
261.97
4,777,444
+2.22(+0.85%)
Oct 16, 2019
257.39
262.10
256.92
259.75
6,702,138
+1.86(+0.72%)
Oct 15, 2019
257.70
260.00
254.12
257.89
6,475,532
+0.93(+0.36%)
Oct 14, 2019
247.90
258.55
247.13
256.96
10,220,488
+9.07(+3.66%)
Oct 11, 2019
247.15
251.08
246.81
247.89
8,488,100
+3.15(+1.29%)
Oct 10, 2019
245.28
249.28
241.58
244.74
6,310,375
+0.21(+0.09%)
Oct 09, 2019
241.32
247.29
240.65
244.53
6,925,695
+4.48(+1.87%)
Oct 08, 2019
235.87
243.94
234.50
240.05
8,700,143
+2.33(+0.98%)
Oct 07, 2019
229.80
238.56
228.55
237.72
8,084,703
+6.29(+2.72%)
Oct 04, 2019
231.61
234.78
228.07
231.43
8,021,100
-1.60(-0.69%)
Oct 03, 2019
231.86
234.48
224.28
233.03
15,132,921
-10.10(-4.15%)
Oct 02, 2019
243.29
244.65
239.43
243.13
6,246,961
-1.56(-0.64%)
Oct 01, 2019
241.50
245.95
239.13
244.69
6,194,564
+3.82(+1.59%)
Sep 30, 2019
243.00
243.98
236.11
240.87
5,942,798
-1.26(-0.52%)
Sep 27, 2019
242.20
248.71
238.73
242.13
11,123,100
-0.43(-0.18%)
Sep 26, 2019
230.66
243.31
227.40
242.56
12,072,684
+13.97(+6.11%)
Sep 25, 2019
224.56
228.98
218.36
228.59
9,441,176
+5.38(+2.41%)
Sep 24, 2019
241.52
241.99
222.61
223.21
12,932,109
-18.02(-7.47%)
Sep 23, 2019
240.00
245.18
239.22
241.23
4,387,746
+0.61(+0.25%)
Sep 20, 2019
246.49
246.95
238.16
240.62
6,506,200
-5.98(-2.42%)
Sep 19, 2019
246.00
247.94
244.84
246.60
4,878,390
+3.11(+1.28%)
Sep 18, 2019
245.00
248.17
242.37
243.49
4,226,574
-1.30(-0.53%)
Sep 17, 2019
242.47
245.60
240.37
244.79
3,946,157
+1.98(+0.82%)
Sep 16, 2019
246.00
247.43
241.17
242.81
4,726,757
-2.39(-0.97%)
Sep 13, 2019
246.96
248.45
244.87
245.20
5,313,100
-0.67(-0.27%)
Sep 12, 2019
247.70
253.50
244.40
245.87
8,578,891
-1.23(-0.50%)
Sep 11, 2019
237.38
248.17
236.00
247.10
10,021,855
+11.56(+4.91%)
Sep 10, 2019
230.80
235.54
228.94
235.54
4,881,872
+3.75(+1.62%)
Sep 09, 2019
230.00
233.76
229.23
231.79
4,800,534
+4.34(+1.91%)
Sep 06, 2019
227.20
229.64
225.17
227.45
4,189,300
-2.13(-0.93%)
Sep 05, 2019
222.50
229.80
220.85
229.58
7,397,675
+8.90(+4.03%)
Sep 04, 2019
226.89
228.46
219.21
220.68
5,766,287
-4.33(-1.92%)
Sep 03, 2019
224.08
228.95
223.16
225.01
5,356,632
-0.60(-0.27%)
Aug 30, 2019
229.15
232.44
224.21
225.61
9,327,700
+3.90(+1.76%)
Aug 29, 2019
219.00
223.40
218.00
221.71
5,181,410
+6.12(+2.84%)
Aug 28, 2019
213.69
217.25
212.31
215.59
3,230,342
+1.51(+0.71%)
Aug 27, 2019
215.74
218.80
212.03
214.08
5,418,866
-0.92(-0.43%)
Aug 26, 2019
213.60
215.02
211.54
215.00
5,053,437
+3.60(+1.70%)
Aug 23, 2019
219.97
221.17
211.00
211.40
8,559,700
-10.75(-4.84%)
Aug 22, 2019
222.80
225.40
218.22
222.15
6,560,916
+1.32(+0.60%)
Aug 21, 2019
222.01
223.22
217.60
220.83
7,797,325
-5.03(-2.23%)
Aug 20, 2019
227.62
229.09
224.54
225.86
4,156,967
-0.97(-0.43%)
Aug 19, 2019
224.21
227.83
221.70
226.83
5,310,880
+6.89(+3.13%)
Aug 16, 2019
216.66
222.24
216.02
219.94
5,207,300
+4.30(+1.99%)
Aug 15, 2019
220.86
221.56
211.55
215.64
8,229,533
-3.98(-1.81%)
Aug 14, 2019
231.21
231.50
216.69
219.62
9,551,534
-15.38(-6.54%)
Aug 13, 2019
228.81
236.00
227.55
235.00
4,867,723
+5.99(+2.62%)
Aug 12, 2019
232.99
235.77
228.75
229.01
4,658,481
-6.00(-2.55%)
Aug 09, 2019
236.05
238.96
233.81
235.01
3,898,200
-3.29(-1.38%)
Aug 08, 2019
234.45
239.80
232.65
238.30
5,269,390
+4.88(+2.09%)
Aug 07, 2019
226.50
233.57
225.80
233.42
4,774,379
+2.67(+1.16%)
Aug 06, 2019
231.88
232.50
225.75
230.75
5,558,902
+2.43(+1.06%)
Aug 05, 2019
229.60
231.37
225.77
228.32
7,008,744
-6.02(-2.57%)
Aug 02, 2019
231.35
236.27
229.23
234.34
6,136,400
+0.49(+0.21%)
Aug 01, 2019
242.65
244.51
231.77
233.85
8,256,408
-7.76(-3.21%)
Jul 31, 2019
243.00
246.68
236.65
241.61
9,175,979
-0.65(-0.27%)
Jul 30, 2019
232.90
243.36
232.18
242.26
8,107,650
+6.49(+2.75%)
Jul 29, 2019
227.09
235.94
226.03
235.77
9,267,470
+7.73(+3.39%)
Jul 26, 2019
226.92
230.26
222.25
228.04
10,027,600
-0.78(-0.34%)
Jul 25, 2019
234.50
234.50
225.55
228.82
22,409,908
-36.06(-13.61%)
Jul 24, 2019
259.17
266.07
258.16
264.88
10,926,368
+4.71(+1.81%)
Jul 23, 2019
256.71
260.48
254.50
260.17
5,016,359
+4.49(+1.76%)
Jul 22, 2019
258.75
262.15
254.19
255.68
6,844,363
-2.50(-0.97%)
Jul 19, 2019
255.69
259.96
254.62
258.18
7,048,400
+4.64(+1.83%)
Jul 18, 2019
255.05
255.75
251.88
253.54
4,761,955
-1.32(-0.52%)
Jul 17, 2019
255.67
258.31
253.35
254.86
9,759,769
+2.48(+0.98%)
Jul 16, 2019
249.30
253.53
247.93
252.38
8,142,971
-1.12(-0.44%)
Jul 15, 2019
248.00
254.42
244.86
253.50
10,985,084
+8.42(+3.44%)
Jul 12, 2019
239.75
245.38
239.71
245.08
9,200,500
+6.48(+2.72%)
Jul 11, 2019
238.14
241.50
235.80
238.60
7,504,116
-0.32(-0.13%)
Jul 10, 2019
234.15
238.94
233.14
238.92
9,140,053
+8.86(+3.85%)
Jul 09, 2019
228.97
231.00
227.28
230.06
6,185,625
-0.28(-0.12%)
Jul 08, 2019
231.24
232.25
228.66
230.34
5,878,067
-2.76(-1.18%)
Jul 05, 2019
234.57
235.45
230.80
233.10
7,065,700
-1.80(-0.77%)
Jul 03, 2019
239.39
241.57
234.51
234.90
14,201,100
+10.35(+4.61%)
Jul 02, 2019
228.89
229.15
222.22
224.55
9,196,875
-3.08(-1.35%)
Jul 01, 2019
230.21
233.10
226.28
227.63
8,229,887
+4.17(+1.87%)
Jun 28, 2019
220.99
225.17
220.80
223.46
6,851,300
+0.62(+0.28%)
Jun 27, 2019
219.45
222.90
217.35
222.84
6,333,929
+3.57(+1.63%)
Jun 26, 2019
220.31
227.23
218.10
219.27
8,504,312
-0.49(-0.22%)
Jun 25, 2019
224.39
225.34
219.49
219.76
6,177,472
-3.93(-1.76%)
Jun 24, 2019
223.24
225.86
221.02
223.69
5,748,524
+1.83(+0.82%)
Jun 21, 2019
216.22
222.18
215.50
221.86
8,202,000
+2.24(+1.02%)
Jun 20, 2019
223.00
226.90
216.35
219.62
11,858,597
-6.81(-3.01%)
Jun 19, 2019
225.11
227.77
221.06
226.43
6,569,193
+1.69(+0.75%)
Jun 18, 2019
228.72
234.74
222.56
224.74
12,707,492
-0.29(-0.13%)
Jun 17, 2019
215.48
227.00
214.27
225.03
12,311,570
+10.11(+4.70%)
Jun 14, 2019
211.25
216.65
210.40
214.92
7,433,400
+2.27(+1.07%)
Jun 13, 2019
210.38
214.90
207.51
212.65
8,159,595
+3.39(+1.62%)
Jun 12, 2019
222.95
223.38
209.00
209.26
15,191,705
-7.84(-3.61%)
Jun 11, 2019
219.14
220.90
213.50
217.10
11,588,380
+4.22(+1.98%)
Jun 10, 2019
210.25
216.94
209.01
212.88
10,571,924
+8.38(+4.10%)
Jun 07, 2019
205.00
210.84
203.50
204.50
16,003,500
-1.45(-0.70%)
Jun 06, 2019
204.44
211.00
201.80
205.95
20,236,348
+9.36(+4.76%)
Jun 05, 2019
198.68
201.28
191.85
196.59
13,503,550
+2.99(+1.54%)
Jun 04, 2019
181.10
193.98
179.61
193.60
13,801,611
+14.63(+8.17%)
Jun 03, 2019
185.51
186.68
176.99
178.97
13,056,086
-6.19(-3.34%)
May 31, 2019
185.10
189.92
184.10
185.16
10,406,701
-3.24(-1.72%)
May 30, 2019
188.75
192.26
187.02
188.40
7,908,926
-1.46(-0.77%)
May 29, 2019
187.10
192.39
185.04
189.86
11,960,397
+1.16(+0.61%)
May 28, 2019
191.20
195.00
187.85
188.70
10,304,895
-1.93(-1.01%)
May 24, 2019
199.83
199.98
188.75
190.63
14,136,500
-4.86(-2.49%)
May 23, 2019
186.98
199.46
186.22
195.49
26,538,692
+2.76(+1.43%)
May 22, 2019
199.10
203.94
191.78
192.73
18,663,250
-12.35(-6.02%)
May 21, 2019
199.50
207.40
196.04
205.08
17,987,698
-0.28(-0.14%)
May 20, 2019
202.80
206.00
195.25
205.36
20,515,114
-5.67(-2.69%)
May 17, 2019
221.96
222.24
208.92
211.03
17,786,600
-17.30(-7.58%)
May 16, 2019
229.49
231.00
226.50
228.33
7,469,824
-3.62(-1.56%)
May 15, 2019
229.32
232.44
225.25
231.95
7,292,375
-0.36(-0.15%)
May 14, 2019
229.30
234.50
228.00
232.31
7,247,455
+5.30(+2.33%)
May 13, 2019
232.01
232.47
224.50
227.01
10,829,768
-12.51(-5.22%)
May 10, 2019
239.75
241.99
236.02
239.52
7,008,300
-2.46(-1.02%)
May 09, 2019
242.00
243.68
236.94
241.98
6,708,873
-2.86(-1.17%)
May 08, 2019
246.94
250.60
244.20
244.84
6,168,511
-2.22(-0.90%)
May 07, 2019
256.80
257.21
245.10
247.06
10,124,833
-5.54(-2.19%)
May 06, 2019
250.02
258.35
248.50
252.60
10,828,998
-2.43(-0.95%)
May 03, 2019
243.86
256.61
243.49
255.03
23,706,700
+10.23(+4.18%)
May 02, 2019
244.75
247.13
237.72
244.80
18,142,552
+10.79(+4.61%)
May 01, 2019
238.85
240.00
231.50
234.01
10,701,004
-4.68(-1.96%)
Apr 30, 2019
242.06
244.21
237.00
238.69
9,460,306
-2.78(-1.15%)
Apr 29, 2019
235.86
243.98
232.17
241.47
16,709,827
+6.33(+2.69%)
Apr 26, 2019
246.50
246.68
231.13
235.14
22,360,700
-12.49(-5.04%)
Apr 25, 2019
255.00
259.00
246.07
247.63
21,842,576
-11.03(-4.26%)
Apr 24, 2019
263.85
265.32
258.00
258.66
10,676,838
-5.24(-1.99%)
Apr 23, 2019
260.15
265.60
255.75
263.90
10,939,454
+1.15(+0.44%)
Apr 22, 2019
269.00
269.68
262.48
262.75
12,136,091
-10.51(-3.85%)
Apr 18, 2019
271.23
274.84
269.75
273.26
5,876,300
+2.03(+0.75%)
Apr 17, 2019
274.75
274.79
268.54
271.23
5,123,850
-2.13(-0.78%)
Apr 16, 2019
265.75
275.00
264.72
273.36
7,271,366
+6.98(+2.62%)
Apr 15, 2019
268.63
268.88
258.63
266.38
10,035,991
-1.32(-0.49%)
Apr 12, 2019
270.22
271.95
266.83
267.70
6,745,900
-0.72(-0.27%)
Apr 11, 2019
268.30
270.50
265.60
268.42
9,827,618
-7.64(-2.77%)
Apr 10, 2019
276.74
278.38
272.89
276.06
7,056,847
+3.75(+1.38%)
Apr 09, 2019
271.65
275.00
269.61
272.31
5,901,459
-0.89(-0.33%)
Apr 08, 2019
277.69
281.16
270.44
273.20
10,402,362
-1.76(-0.64%)
Apr 05, 2019
269.86
276.10
266.11
274.96
13,038,200
+7.18(+2.68%)
Apr 04, 2019
261.89
271.20
260.59
267.78
23,712,578
-24.03(-8.23%)
Apr 03, 2019
287.32
296.17
287.17
291.81
7,926,843
+5.93(+2.07%)
Apr 02, 2019
288.30
289.44
283.88
285.88
5,462,806
-3.30(-1.14%)
Apr 01, 2019
282.62
289.20
281.28
289.18
8,109,120
+9.32(+3.33%)
Mar 29, 2019
278.70
280.16
274.50
279.86
5,991,300
+1.24(+0.45%)
Mar 28, 2019
277.16
280.33
275.10
278.62
6,770,167
+3.79(+1.38%)
Mar 27, 2019
268.75
275.37
268.18
274.83
8,767,779
+7.06(+2.64%)
Mar 26, 2019
264.44
270.26
264.43
267.77
7,345,595
+7.35(+2.82%)
Mar 25, 2019
259.71
263.18
254.46
260.42
10,213,002
-4.11(-1.55%)
Mar 22, 2019
272.58
272.80
264.00
264.53
8,745,600
-9.49(-3.46%)
Mar 21, 2019
272.60
276.45
268.45
274.02
5,943,700
+0.42(+0.15%)
Mar 20, 2019
269.69
274.97
266.30
273.60
6,902,019
+6.13(+2.29%)
Mar 19, 2019
267.50
273.30
263.46
267.47
11,794,827
-1.73(-0.64%)
Mar 18, 2019
276.00
278.05
267.30
269.20
10,267,173
-6.23(-2.26%)
Mar 15, 2019
283.51
283.72
274.40
275.43
14,785,500
-14.53(-5.01%)
Mar 14, 2019
292.45
295.39
288.29
289.96
7,089,267
+1.00(+0.35%)
Mar 13, 2019
283.90
291.99
282.70
288.96
6,840,846
+5.60(+1.98%)
Mar 12, 2019
286.49
288.07
281.06
283.36
7,492,632
-7.56(-2.60%)
Mar 11, 2019
283.52
291.28
280.50
290.92
7,386,320
+6.78(+2.39%)
Mar 08, 2019
276.91
285.59
275.89
284.14
8,819,600
+7.55(+2.73%)
Mar 07, 2019
278.84
284.70
274.25
276.59
9,420,664
+0.35(+0.13%)
Mar 06, 2019
276.48
281.51
274.39
276.24
10,323,855
-0.30(-0.11%)
Mar 05, 2019
282.00
284.00
270.10
276.54
18,746,658
-8.82(-3.09%)
Mar 04, 2019
298.12
299.00
282.78
285.36
17,077,624
-9.43(-3.20%)
Mar 01, 2019
306.94
307.13
291.90
294.79
22,911,300
-25.09(-7.84%)
Feb 28, 2019
318.92
320.00
310.81
319.88
10,285,653
+5.14(+1.63%)
Feb 27, 2019
301.78
316.30
300.55
314.74
11,169,510
+16.88(+5.67%)
Feb 26, 2019
292.22
302.01
288.77
297.86
8,575,836
-0.91(-0.30%)
Feb 25, 2019
297.91
302.90
297.00
298.77
6,270,083
+4.06(+1.38%)
Feb 22, 2019
294.49
296.50
292.10
294.71
5,740,500
+3.48(+1.19%)
Feb 21, 2019
301.81
303.24
290.50
291.23
8,899,253
-11.33(-3.74%)
Feb 20, 2019
304.41
306.30
299.00
302.56
7,136,905
-3.08(-1.01%)
Feb 19, 2019
306.56
311.54
305.47
305.64
4,155,476
-2.24(-0.73%)
Feb 15, 2019
304.50
308.00
303.90
307.88
3,904,900
+4.11(+1.35%)
Feb 14, 2019
303.38
306.77
301.00
303.77
5,192,850
-4.40(-1.43%)
Feb 13, 2019
312.35
312.75
305.57
308.17
5,135,989
-3.64(-1.17%)
Feb 12, 2019
316.20
318.19
309.62
311.81
5,498,690
-1.03(-0.33%)
Feb 11, 2019
311.60
318.60
310.50
312.84
7,120,912
+7.04(+2.30%)
Feb 08, 2019
306.83
307.44
298.50
305.80
5,844,200
-1.71(-0.56%)
Feb 07, 2019
313.30
314.70
303.00
307.51
6,516,081
-9.71(-3.06%)
Feb 06, 2019
319.59
324.24
315.62
317.22
5,034,420
-4.13(-1.29%)
Feb 05, 2019
312.49
322.44
312.25
321.35
6,737,788
+8.46(+2.70%)
Feb 04, 2019
312.98
315.30
301.88
312.89
7,347,878
+0.68(+0.22%)
Feb 01, 2019
305.42
316.10
303.50
312.21
7,283,400
+5.19(+1.69%)
Jan 31, 2019
301.00
311.56
294.00
307.02
12,555,866
-1.75(-0.57%)
Jan 30, 2019
300.45
309.00
298.49
308.77
10,729,416
+11.31(+3.80%)
Jan 29, 2019
295.27
298.56
291.80
297.46
4,614,972
+1.08(+0.36%)
Jan 28, 2019
292.91
297.46
287.75
296.38
6,414,553
-0.66(-0.22%)
Jan 25, 2019
294.39
298.52
289.55
297.04
7,258,000
+5.53(+1.90%)
Jan 24, 2019
283.03
293.68
279.28
291.51
7,994,951
+3.92(+1.36%)
Jan 23, 2019
292.50
294.50
281.69
287.59
12,518,426
-11.33(-3.79%)
Jan 22, 2019
304.82
308.00
295.50
298.92
12,056,057
-3.34(-1.11%)
Jan 18, 2019
323.00
327.13
299.73
302.26
24,150,700
-45.05(-12.97%)
Jan 17, 2019
346.21
351.50
344.15
347.31
3,670,692
+1.26(+0.36%)
Jan 16, 2019
344.78
352.00
343.50
346.05
4,684,489
+1.62(+0.47%)
Jan 15, 2019
335.00
348.80
334.50
344.43
6,053,453
+10.03(+3.00%)
Jan 14, 2019
342.38
342.50
334.00
334.40
5,239,566
-12.86(-3.70%)
Jan 11, 2019
342.09
348.41
338.77
347.26
5,039,000
+2.29(+0.66%)
Jan 10, 2019
334.40
345.39
331.79
344.97
6,050,979
+6.44(+1.90%)
Jan 09, 2019
335.50
343.50
331.47
338.53
5,427,727
+3.18(+0.95%)
Jan 08, 2019
341.96
344.01
327.02
335.35
6,999,663
+0.39(+0.12%)
Jan 07, 2019
321.72
336.74
317.75
334.96
7,545,423
+17.27(+5.44%)
Jan 04, 2019
306.00
318.00
302.73
317.69
7,394,100
+17.33(+5.77%)
Jan 03, 2019
307.00
309.40
297.38
300.36
6,954,407
-9.76(-3.15%)
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
Your e-mail:
Friends e-mail:
Submit