MENU

Tesla, Inc. (NQ: TSLA )

737.12 +31.91 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 63,400,224 -2.30(-3.51%)
Oct 28, 2019 65.51 68.17 64.52 65.54 94,332,328 -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 59.94 149,067,712 +9.00(+17.67%)
Oct 23, 2019 50.90 51.23 50.27 50.94 55,088,448 -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 31,551,874 +0.04(+0.09%)
Oct 09, 2019 48.26 49.46 48.13 48.91 34,628,476 +0.90(+1.87%)
Oct 08, 2019 47.17 48.79 46.90 48.01 43,500,716 +0.47(+0.98%)
Oct 07, 2019 45.96 47.71 45.71 47.54 40,423,516 +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 75,664,600 -2.02(-4.15%)
Oct 02, 2019 48.66 48.93 47.89 48.63 31,234,804 -0.31(-0.64%)
Oct 01, 2019 48.30 49.19 47.83 48.94 30,972,820 +0.76(+1.59%)
Sep 30, 2019 48.60 48.80 47.22 48.17 29,713,990 -0.25(-0.52%)
Sep 27, 2019 48.44 49.74 47.75 48.43 55,615,500 -0.09(-0.18%)
Sep 26, 2019 46.13 48.66 45.48 48.51 60,363,420 +2.79(+6.11%)
Sep 25, 2019 44.91 45.80 43.67 45.72 47,205,880 +1.08(+2.41%)
Sep 24, 2019 48.30 48.40 44.52 44.64 64,660,544 -3.60(-7.47%)
Sep 23, 2019 48.00 49.04 47.84 48.25 21,938,730 +0.12(+0.25%)
Sep 20, 2019 49.30 49.39 47.63 48.12 32,531,000 -1.20(-2.42%)
Sep 19, 2019 49.20 49.59 48.97 49.32 24,391,950 +0.62(+1.28%)
Sep 18, 2019 49.00 49.63 48.47 48.70 21,132,870 -0.26(-0.53%)
Sep 17, 2019 48.49 49.12 48.07 48.96 19,730,784 +0.40(+0.82%)
Sep 16, 2019 49.20 49.49 48.23 48.56 23,633,784 -0.48(-0.97%)
Sep 13, 2019 49.39 49.69 48.97 49.04 26,565,500 -0.13(-0.27%)
Sep 12, 2019 49.54 50.70 48.88 49.17 42,894,456 -0.25(-0.50%)
Sep 11, 2019 47.48 49.63 47.20 49.42 50,109,276 +2.31(+4.91%)
Sep 10, 2019 46.16 47.11 45.79 47.11 24,409,360 +0.75(+1.62%)
Sep 09, 2019 46.00 46.75 45.85 46.36 24,002,670 +0.87(+1.91%)
Sep 06, 2019 45.44 45.93 45.03 45.49 20,946,500 -0.43(-0.93%)
Sep 05, 2019 44.50 45.96 44.17 45.92 36,988,376 +1.78(+4.03%)
Sep 04, 2019 45.38 45.69 43.84 44.14 28,831,434 -0.87(-1.92%)
Sep 03, 2019 44.82 45.79 44.63 45.00 26,783,160 -0.12(-0.27%)
Aug 30, 2019 45.83 46.49 44.84 45.12 46,638,500 +0.78(+1.76%)
Aug 29, 2019 43.80 44.68 43.60 44.34 25,907,050 +1.22(+2.84%)
Aug 28, 2019 42.74 43.45 42.46 43.12 16,151,710 +0.30(+0.71%)
Aug 27, 2019 43.15 43.76 42.41 42.82 27,094,330 -0.18(-0.43%)
Aug 26, 2019 42.72 43.00 42.31 43.00 25,267,184 +0.72(+1.70%)
Aug 23, 2019 43.99 44.23 42.20 42.28 42,798,500 -2.15(-4.84%)
Aug 22, 2019 44.56 45.08 43.64 44.43 32,804,580 +0.26(+0.60%)
Aug 21, 2019 44.40 44.64 43.52 44.17 38,986,624 -1.01(-2.23%)
Aug 20, 2019 45.52 45.82 44.91 45.17 20,784,834 -0.19(-0.43%)
Aug 19, 2019 44.84 45.57 44.34 45.37 26,554,400 +1.38(+3.13%)
Aug 16, 2019 43.33 44.45 43.20 43.99 26,036,500 +0.86(+1.99%)
Aug 15, 2019 44.17 44.31 42.31 43.13 41,147,664 -0.80(-1.81%)
Aug 14, 2019 46.24 46.30 43.34 43.92 47,757,668 -3.08(-6.54%)
Aug 13, 2019 45.76 47.20 45.51 47.00 24,338,614 +1.20(+2.62%)
Aug 12, 2019 46.60 47.15 45.75 45.80 23,292,404 -1.20(-2.55%)
Aug 09, 2019 47.21 47.79 46.76 47.00 19,491,000 -0.66(-1.38%)
Aug 08, 2019 46.89 47.96 46.53 47.66 26,346,950 +0.98(+2.09%)
Aug 07, 2019 45.30 46.71 45.16 46.68 23,871,894 +0.53(+1.16%)
Aug 06, 2019 46.38 46.50 45.15 46.15 27,794,510 +0.49(+1.06%)
Aug 05, 2019 45.92 46.27 45.15 45.66 35,043,720 -1.20(-2.57%)
Aug 02, 2019 46.27 47.25 45.85 46.87 30,682,000 +0.10(+0.21%)
Aug 01, 2019 48.53 48.90 46.35 46.77 41,282,040 -1.55(-3.21%)
Jul 31, 2019 48.60 49.34 47.33 48.32 45,879,896 -0.13(-0.27%)
Jul 30, 2019 46.58 48.67 46.44 48.45 40,538,248 +1.30(+2.75%)
Jul 29, 2019 45.42 47.19 45.21 47.15 46,337,348 +1.55(+3.39%)
Jul 26, 2019 45.38 46.05 44.45 45.61 50,138,000 -0.16(-0.34%)
Jul 25, 2019 46.90 46.90 45.11 45.76 112,049,536 -7.21(-13.61%)
Jul 24, 2019 51.83 53.21 51.63 52.98 54,631,840 +0.94(+1.81%)
Jul 23, 2019 51.34 52.10 50.90 52.03 25,081,794 +0.90(+1.76%)
Jul 22, 2019 51.75 52.43 50.84 51.14 34,221,816 -0.50(-0.97%)
Jul 19, 2019 51.14 51.99 50.92 51.64 35,242,000 +0.93(+1.83%)
Jul 18, 2019 51.01 51.15 50.38 50.71 23,809,774 -0.26(-0.52%)
Jul 17, 2019 51.13 51.66 50.67 50.97 48,798,844 +0.50(+0.98%)
Jul 16, 2019 49.86 50.71 49.59 50.48 40,714,856 -0.22(-0.44%)
Jul 15, 2019 49.60 50.88 48.97 50.70 54,925,420 +1.68(+3.44%)
Jul 12, 2019 47.95 49.08 47.94 49.02 46,002,500 +1.30(+2.72%)
Jul 11, 2019 47.63 48.30 47.16 47.72 37,520,580 -0.06(-0.13%)
Jul 10, 2019 46.83 47.79 46.63 47.78 45,700,264 +1.77(+3.85%)
Jul 09, 2019 45.79 46.20 45.46 46.01 30,928,124 -0.06(-0.12%)
Jul 08, 2019 46.25 46.45 45.73 46.07 29,390,334 -0.55(-1.18%)
Jul 05, 2019 46.91 47.09 46.16 46.62 35,328,500 -0.36(-0.77%)
Jul 03, 2019 47.88 48.31 46.90 46.98 71,005,496 +2.07(+4.61%)
Jul 02, 2019 45.78 45.83 44.44 44.91 45,984,376 -0.62(-1.35%)
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