MENU

Tesla, Inc. (NQ: TSLA )

179.70 -2.75 (-1.51%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 190.05 192.69 187.50 188.02 4,252,102 -2.77(-1.45%)
Nov 01, 2016 198.04 198.50 188.10 190.79 7,055,436 -6.94(-3.51%)
Oct 31, 2016 202.49 202.49 195.81 197.73 4,691,103 -2.24(-1.12%)
Oct 28, 2016 204.00 205.32 199.83 199.97 4,280,141 -4.04(-1.98%)
Oct 27, 2016 211.34 213.70 201.65 204.01 13,081,068 +1.77(+0.88%)
Oct 26, 2016 201.00 203.19 200.10 202.24 5,613,359 -0.10(-0.05%)
Oct 25, 2016 202.90 204.69 201.20 202.34 2,443,083 -0.42(-0.21%)
Oct 24, 2016 201.00 203.94 200.25 202.76 2,749,492 +2.67(+1.33%)
Oct 21, 2016 198.60 201.57 197.41 200.09 2,943,402 +0.99(+0.50%)
Oct 20, 2016 202.12 203.00 197.05 199.10 5,072,294 -4.46(-2.19%)
Oct 19, 2016 199.74 206.66 198.06 203.56 6,976,475 +4.46(+2.24%)
Oct 18, 2016 195.99 199.47 193.26 199.10 5,679,383 +5.14(+2.65%)
Oct 17, 2016 197.05 198.39 192.00 193.96 4,553,558 -2.55(-1.30%)
Oct 14, 2016 200.66 201.43 196.30 196.51 4,269,850 -3.73(-1.86%)
Oct 13, 2016 200.50 200.90 197.05 200.24 2,495,293 -1.27(-0.63%)
Oct 12, 2016 200.95 203.88 200.42 201.51 1,970,329 +1.41(+0.70%)
Oct 11, 2016 201.85 202.20 198.31 200.10 2,327,701 -0.85(-0.42%)
Oct 10, 2016 201.35 204.14 199.66 200.95 3,316,184 +4.34(+2.21%)
Oct 07, 2016 201.00 201.32 195.80 196.61 3,493,018 -4.39(-2.18%)
Oct 06, 2016 202.46 204.21 200.21 201.00 4,701,157 -7.46(-3.58%)
Oct 05, 2016 212.24 213.15 208.12 208.46 1,877,201 -2.95(-1.40%)
Oct 04, 2016 213.10 213.32 208.82 211.41 3,540,376 -2.29(-1.07%)
Oct 03, 2016 212.30 215.67 208.25 213.70 5,987,681 +9.67(+4.74%)
Sep 30, 2016 202.21 204.98 199.55 204.03 2,580,291 +3.33(+1.66%)
Sep 29, 2016 205.60 207.33 200.58 200.70 2,713,591 -5.57(-2.70%)
Sep 28, 2016 207.51 208.25 205.26 206.27 2,062,333 +0.46(+0.22%)
Sep 27, 2016 209.65 209.98 204.61 205.81 3,367,358 -3.18(-1.52%)
Sep 26, 2016 206.50 211.00 206.50 208.99 2,394,133 +1.54(+0.74%)
Sep 23, 2016 205.99 210.18 205.67 207.45 2,905,229 +1.02(+0.49%)
Sep 22, 2016 206.40 207.28 203.00 206.43 2,382,655 +1.21(+0.59%)
Sep 21, 2016 206.37 207.00 201.56 205.22 2,633,004 +0.58(+0.28%)
Sep 20, 2016 206.85 207.75 203.91 204.64 2,410,403 -1.70(-0.82%)
Sep 19, 2016 207.00 209.43 205.00 206.34 2,298,878 +0.94(+0.46%)
Sep 16, 2016 200.42 205.70 199.00 205.40 3,107,808 +4.98(+2.48%)
Sep 15, 2016 196.49 202.52 196.40 200.42 3,084,876 +4.01(+2.04%)
Sep 14, 2016 195.75 197.93 194.86 196.41 2,258,481 +0.36(+0.18%)
Sep 13, 2016 197.06 198.49 193.45 196.05 3,588,736 -2.25(-1.13%)
Sep 12, 2016 195.00 201.37 194.10 198.30 3,714,431 +3.83(+1.97%)
Sep 09, 2016 199.09 199.92 193.70 194.47 3,756,992 -2.89(-1.46%)
Sep 08, 2016 199.55 199.89 196.36 197.36 3,376,867 -4.35(-2.16%)
Sep 07, 2016 205.50 206.50 200.71 201.71 3,639,970 -1.12(-0.55%)
Sep 06, 2016 199.02 203.25 199.00 202.83 4,389,112 +5.05(+2.55%)
Sep 02, 2016 202.33 197.78 197.78 197.78 5,962,700 -2.99(-1.49%)
Sep 01, 2016 209.01 211.10 200.50 200.77 7,940,622 -11.24(-5.30%)
Aug 31, 2016 210.43 212.60 208.65 212.01 3,275,701 +0.67(+0.32%)
Aug 30, 2016 216.11 216.11 210.52 211.34 3,168,078 -3.86(-1.79%)
Aug 29, 2016 220.15 220.40 215.00 215.20 3,264,557 -4.79(-2.18%)
Aug 26, 2016 222.14 222.85 218.82 219.99 2,238,992 -0.97(-0.44%)
Aug 25, 2016 223.11 223.80 220.77 220.96 1,761,669 -1.66(-0.75%)
Aug 24, 2016 227.05 227.15 222.22 222.62 2,568,180 -2.22(-0.99%)
Aug 23, 2016 224.32 228.49 222.80 224.84 4,779,402 +1.91(+0.86%)
Aug 22, 2016 224.17 225.11 222.68 222.93 2,064,193 -2.07(-0.92%)
Aug 19, 2016 223.54 225.17 222.53 225.00 1,659,530 +1.49(+0.67%)
Aug 18, 2016 223.82 225.66 222.29 223.51 1,713,967 +0.27(+0.12%)
Aug 17, 2016 224.33 224.83 222.80 223.24 1,786,827 -0.37(-0.17%)
Aug 16, 2016 225.49 227.19 223.41 223.61 2,267,147 -1.98(-0.88%)
Aug 15, 2016 226.02 229.49 224.93 225.59 2,033,675 -0.02(-0.01%)
Aug 12, 2016 225.41 226.65 224.04 225.61 1,813,540 +0.70(+0.31%)
Aug 11, 2016 226.17 227.57 223.41 224.91 1,879,586 -0.74(-0.33%)
Aug 10, 2016 228.24 229.87 224.63 225.65 2,337,556 -3.43(-1.50%)
Aug 09, 2016 226.82 231.54 226.65 229.08 2,206,952 +2.92(+1.29%)
Aug 08, 2016 228.00 229.60 226.09 226.16 2,262,964 -3.87(-1.68%)
Aug 05, 2016 230.00 232.00 227.40 230.03 3,205,215 -0.58(-0.25%)
Aug 04, 2016 225.69 230.86 222.05 230.61 4,146,336 +4.82(+2.13%)
Aug 03, 2016 227.37 229.70 224.21 225.79 3,866,542 -1.41(-0.62%)
Aug 02, 2016 229.37 229.87 221.40 227.20 3,933,677 -2.81(-1.22%)
Aug 01, 2016 235.50 236.63 229.38 230.01 4,015,863 -4.78(-2.04%)
Jul 29, 2016 230.70 235.28 230.24 234.79 3,070,813 +4.18(+1.81%)
Jul 28, 2016 227.95 230.76 226.60 230.61 2,418,664 +2.12(+0.93%)
Jul 27, 2016 229.34 233.36 226.92 228.49 2,887,982 -1.02(-0.44%)
Jul 26, 2016 227.69 230.00 225.30 229.51 3,428,527 -0.50(-0.22%)
Jul 25, 2016 222.27 231.39 221.37 230.01 4,490,050 +7.74(+3.48%)
Jul 22, 2016 221.99 224.50 218.88 222.27 2,579,692 +1.77(+0.80%)
Jul 21, 2016 226.00 227.85 219.10 220.50 4,427,811 -7.86(-3.44%)
Jul 20, 2016 226.47 229.80 225.00 228.36 2,560,196 +3.10(+1.38%)
Jul 19, 2016 225.00 229.10 224.75 225.26 3,113,848 -0.99(-0.44%)
Jul 18, 2016 219.64 227.09 218.30 226.25 3,398,480 +5.85(+2.65%)
Jul 15, 2016 222.52 222.75 219.64 220.40 2,234,247 -1.13(-0.51%)
Jul 14, 2016 223.12 224.94 221.05 221.53 2,674,879 -1.00(-0.45%)
Jul 13, 2016 225.50 225.59 220.29 222.53 3,566,217 -2.12(-0.94%)
Jul 12, 2016 224.10 227.50 223.22 224.65 4,574,928 -0.13(-0.06%)
Jul 11, 2016 219.96 226.78 219.51 224.78 5,426,531 +8.00(+3.69%)
Jul 08, 2016 217.80 215.94 214.50 216.78 4,074,785 +0.84(+0.39%)
Jul 07, 2016 213.10 218.12 213.01 215.94 3,611,526 +1.96(+0.92%)
Jul 05, 2016 209.73 214.54 208.10 213.98 5,173,673 -2.52(-1.16%)
Jul 01, 2016 206.14 216.50 216.50 216.50 5,400,000 +4.22(+1.99%)
Jun 30, 2016 212.97 213.39 209.02 212.28 4,831,433 +2.09(+0.99%)
Jun 29, 2016 205.13 211.78 203.00 210.19 5,993,699 +8.40(+4.16%)
Jun 28, 2016 201.89 204.05 199.41 201.79 6,210,931 +3.24(+1.63%)
Jun 27, 2016 190.86 198.81 187.87 198.55 7,219,208 +5.40(+2.80%)
Jun 24, 2016 190.05 195.12 189.73 193.15 7,026,516 -3.25(-1.65%)
Jun 23, 2016 195.69 197.55 192.13 196.40 10,121,376 -0.26(-0.13%)
Jun 22, 2016 199.47 205.95 195.75 196.66 23,735,370 -22.95(-10.45%)
Jun 21, 2016 220.68 222.57 218.81 219.61 4,422,118 -0.09(-0.04%)
Jun 20, 2016 219.50 223.73 218.23 219.70 3,555,219 +4.23(+1.96%)
Jun 17, 2016 217.81 219.99 214.50 215.47 3,112,620 -2.46(-1.13%)
Jun 16, 2016 217.42 218.04 213.50 217.93 2,439,533 +0.23(+0.11%)
Jun 15, 2016 216.95 221.90 215.13 217.70 2,908,221 +2.74(+1.27%)
Jun 14, 2016 218.88 222.20 212.53 214.96 3,579,254 -2.91(-1.34%)
Jun 13, 2016 219.50 225.77 217.66 217.87 4,192,477 -0.92(-0.42%)
Jun 10, 2016 227.39 227.97 218.42 218.79 6,026,603 -10.57(-4.61%)
Jun 09, 2016 234.98 235.33 227.06 229.36 4,485,153 -6.16(-2.62%)
Jun 08, 2016 233.80 240.84 232.60 235.52 5,969,663 +3.18(+1.37%)
Jun 07, 2016 222.24 234.44 221.52 232.34 6,210,973 +11.66(+5.28%)
Jun 06, 2016 218.00 220.90 215.45 220.68 2,248,711 +1.69(+0.77%)
Jun 03, 2016 220.00 221.90 218.01 218.99 2,228,970 +0.03(+0.01%)
Jun 02, 2016 219.59 219.91 217.11 218.96 2,031,994 -0.60(-0.27%)
Jun 01, 2016 221.48 222.40 216.89 219.56 2,982,634 -3.67(-1.64%)
May 31, 2016 223.04 224.75 221.50 223.23 2,788,152 +0.19(+0.09%)
May 27, 2016 224.99 223.04 223.04 223.04 3,650,300 -2.08(-0.92%)
May 26, 2016 220.50 225.26 219.05 225.12 4,070,194 +5.54(+2.52%)
May 25, 2016 217.91 221.36 216.51 219.58 3,132,545 +1.67(+0.77%)
May 24, 2016 216.60 218.74 215.18 217.91 3,012,616 +1.69(+0.78%)
May 23, 2016 219.87 222.60 215.86 216.22 5,098,738 -4.06(-1.84%)
May 20, 2016 216.99 220.55 216.40 220.28 9,007,076 +5.07(+2.36%)
May 19, 2016 213.62 216.79 207.30 215.21 6,854,083 +4.04(+1.91%)
May 18, 2016 209.15 215.31 207.75 211.17 5,610,054 +6.51(+3.18%)
May 17, 2016 209.05 209.82 204.02 204.66 2,842,754 -3.63(-1.74%)
May 16, 2016 208.15 213.15 207.92 208.29 2,947,832 +0.68(+0.33%)
May 13, 2016 207.78 211.20 206.70 207.61 2,822,781 +0.33(+0.16%)
May 12, 2016 211.44 211.67 203.68 207.28 3,650,245 -1.68(-0.80%)
May 11, 2016 207.59 215.48 206.05 208.96 5,161,220 +0.27(+0.13%)
May 10, 2016 207.55 209.47 205.02 208.69 4,070,468 -0.23(-0.11%)
May 09, 2016 215.72 216.15 206.96 208.92 4,775,608 -6.01(-2.80%)
May 06, 2016 210.87 216.37 208.11 214.93 5,685,237 +3.40(+1.61%)
May 05, 2016 228.46 228.51 209.79 211.53 11,252,735 -11.03(-4.96%)
May 04, 2016 230.29 234.46 220.40 222.56 8,675,702 -9.76(-4.20%)
May 03, 2016 237.36 238.88 231.62 232.32 4,301,482 -9.48(-3.92%)
May 02, 2016 241.50 243.19 234.82 241.80 3,842,636 +1.04(+0.43%)
Apr 29, 2016 248.14 248.43 237.81 240.76 5,413,787 -6.95(-2.81%)
Apr 28, 2016 249.85 253.43 247.44 247.71 2,517,869 -3.76(-1.50%)
Apr 27, 2016 252.75 255.00 249.40 251.47 3,203,216 -2.27(-0.89%)
Apr 26, 2016 252.05 255.73 249.39 253.74 3,221,921 +1.92(+0.76%)
Apr 25, 2016 253.01 257.38 250.76 251.82 3,668,233 -1.93(-0.76%)
Apr 22, 2016 248.89 253.99 245.71 253.75 3,786,327 +5.46(+2.20%)
Apr 21, 2016 248.99 250.90 246.91 248.29 2,780,249 -1.68(-0.67%)
Apr 20, 2016 246.26 253.66 241.50 249.97 5,193,672 +2.60(+1.05%)
Apr 19, 2016 253.12 254.37 241.25 247.37 6,355,731 -6.51(-2.56%)
Apr 18, 2016 252.23 258.31 251.66 253.88 4,269,682 -0.63(-0.25%)
Apr 15, 2016 251.31 254.60 249.12 254.51 3,752,366 +2.65(+1.05%)
Apr 14, 2016 253.00 256.84 251.05 251.86 4,130,945 -2.67(-1.05%)
Apr 13, 2016 248.51 255.50 247.33 254.53 4,923,216 +6.71(+2.71%)
Apr 12, 2016 249.50 251.80 243.63 247.82 5,761,811 -2.10(-0.84%)
Apr 11, 2016 251.00 258.99 245.30 249.92 9,159,233 -0.15(-0.06%)
Apr 08, 2016 260.50 260.82 248.02 250.07 7,363,935 -7.13(-2.77%)
Apr 07, 2016 266.45 269.32 254.51 257.20 8,852,884 -8.22(-3.10%)
Apr 06, 2016 253.97 267.74 253.45 265.42 11,701,285 +9.95(+3.89%)
Apr 05, 2016 240.50 256.56 240.00 255.47 9,943,273 +8.48(+3.43%)
Apr 04, 2016 249.12 252.12 243.64 246.99 13,465,439 +9.40(+3.96%)
Apr 01, 2016 244.82 247.90 233.26 237.59 15,997,509 +7.82(+3.40%)
Mar 31, 2016 229.34 237.42 225.01 229.77 8,005,911 +2.88(+1.27%)
Mar 30, 2016 235.09 235.50 226.50 226.89 4,031,123 -3.24(-1.41%)
Mar 29, 2016 229.89 232.38 225.33 230.13 4,012,693 -0.13(-0.06%)
Mar 28, 2016 231.61 234.81 225.00 230.26 3,925,245 +2.51(+1.10%)
Mar 24, 2016 215.78 227.75 227.75 227.75 4,960,900 +5.17(+2.32%)
Mar 23, 2016 232.37 234.50 222.03 222.58 4,942,710 -11.66(-4.98%)
Mar 22, 2016 237.21 238.99 232.56 234.24 4,310,656 -4.08(-1.71%)
Mar 21, 2016 235.34 239.88 235.00 238.32 5,303,778 +5.58(+2.40%)
Mar 18, 2016 229.10 234.48 228.06 232.74 4,711,793 +6.36(+2.81%)
Mar 17, 2016 221.47 228.45 220.00 226.38 3,779,557 +4.45(+2.01%)
Mar 16, 2016 218.00 222.58 217.20 221.93 3,513,449 +3.59(+1.64%)
Mar 15, 2016 214.27 218.97 211.50 218.34 3,180,103 +3.19(+1.48%)
Mar 14, 2016 212.65 216.72 210.64 215.15 4,063,585 +7.65(+3.69%)
Mar 11, 2016 207.93 209.42 205.33 207.50 3,343,077 +2.32(+1.13%)
Mar 10, 2016 210.00 213.29 200.67 205.18 5,192,011 -3.54(-1.70%)
Mar 09, 2016 204.52 209.37 202.79 208.72 3,207,990 +6.12(+3.02%)
Mar 08, 2016 203.50 207.50 202.25 202.60 4,177,782 -2.69(-1.31%)
Mar 07, 2016 197.68 209.70 197.44 205.29 5,333,455 +4.25(+2.11%)
Mar 04, 2016 198.00 204.03 197.50 201.04 6,489,058 +5.30(+2.71%)
Mar 03, 2016 188.28 197.42 184.22 195.74 4,826,588 +7.40(+3.93%)
Mar 02, 2016 183.73 188.52 181.50 188.34 4,860,823 +1.99(+1.07%)
Mar 01, 2016 194.25 195.95 182.70 186.35 6,702,435 -5.58(-2.91%)
Feb 29, 2016 192.40 196.35 189.22 191.93 4,495,658 +1.59(+0.84%)
Feb 26, 2016 188.70 192.00 185.00 190.34 6,065,117 +2.91(+1.55%)
Feb 25, 2016 178.65 188.52 175.20 187.43 5,727,255 +8.43(+4.71%)
Feb 24, 2016 172.75 179.50 167.84 179.00 5,389,847 +1.79(+1.01%)
Feb 23, 2016 176.16 181.73 173.68 177.21 5,983,668 -0.53(-0.30%)
Feb 22, 2016 170.12 178.91 169.85 177.74 5,056,720 +11.16(+6.70%)
Feb 19, 2016 163.66 167.49 162.50 166.58 2,959,390 -0.19(-0.11%)
Feb 18, 2016 172.42 172.95 164.77 166.77 3,885,434 -1.91(-1.13%)
Feb 17, 2016 159.00 169.34 156.68 168.68 5,821,324 +13.51(+8.71%)
Feb 16, 2016 158.70 162.95 154.11 155.17 5,587,474 +4.13(+2.73%)
Feb 12, 2016 155.00 151.04 151.04 151.04 7,235,800 +0.57(+0.38%)
Feb 11, 2016 152.00 163.26 147.00 150.47 14,244,254 +6.80(+4.73%)
Feb 10, 2016 150.50 154.97 141.74 143.67 10,342,657 -4.58(-3.09%)
Feb 09, 2016 142.32 159.77 141.05 148.25 8,645,972 +0.26(+0.18%)
Feb 08, 2016 157.10 157.15 146.00 147.99 9,308,588 -14.61(-8.99%)
Feb 05, 2016 171.30 172.99 157.74 162.60 9,437,591 -12.73(-7.26%)
Feb 04, 2016 170.70 175.98 167.31 175.33 4,380,774 +1.85(+1.07%)
Feb 03, 2016 183.59 183.94 170.18 173.48 7,928,391 -9.30(-5.09%)
Feb 02, 2016 192.42 193.12 180.23 182.78 5,766,292 -14.16(-7.19%)
Feb 01, 2016 188.76 199.52 182.75 196.94 5,296,571 +5.74(+3.00%)
Jan 29, 2016 189.95 193.74 188.08 191.20 2,852,289 +1.50(+0.79%)
Jan 28, 2016 190.79 191.28 182.41 189.70 4,591,746 +1.63(+0.87%)
Jan 27, 2016 192.38 193.20 185.77 188.07 3,579,981 -5.49(-2.84%)
Jan 26, 2016 196.70 197.82 188.88 193.56 4,958,542 -2.82(-1.44%)
Jan 25, 2016 200.06 203.57 195.88 196.38 2,697,016 -6.17(-3.05%)
Jan 22, 2016 204.80 205.50 199.03 202.55 3,124,055 +2.58(+1.29%)
Jan 21, 2016 201.55 203.23 195.02 199.97 3,164,672 +1.27(+0.64%)
Jan 20, 2016 199.40 201.28 191.25 198.70 5,834,097 -6.02(-2.94%)
Jan 19, 2016 208.71 210.47 200.78 204.72 4,031,838 -0.27(-0.13%)
Jan 15, 2016 198.97 204.99 204.99 204.99 5,322,200 -1.19(-0.58%)
Jan 14, 2016 202.21 210.00 193.38 206.18 6,490,616 +5.87(+2.93%)
Jan 13, 2016 212.01 212.65 200.00 200.31 4,125,512 -9.66(-4.60%)
Jan 12, 2016 211.60 213.74 205.31 209.97 3,089,695 +2.12(+1.02%)
Jan 11, 2016 214.01 214.07 203.00 207.85 4,091,038 -3.15(-1.49%)
Jan 08, 2016 217.86 220.44 210.77 211.00 3,628,058 -4.65(-2.16%)
Jan 07, 2016 214.19 218.44 213.67 215.65 3,553,279 -3.39(-1.55%)
Jan 06, 2016 220.00 220.05 215.98 219.04 3,776,784 -4.39(-1.96%)
Jan 05, 2016 226.36 226.89 220.00 223.43 3,185,992 +0.02(+0.01%)
Jan 04, 2016 230.72 231.38 219.00 223.41 6,824,787 -16.60(-6.92%)
Dec 31, 2015 238.51 240.01 240.01 240.01 2,683,200 +1.92(+0.81%)
Dec 30, 2015 236.60 243.63 235.67 238.09 3,697,578 +0.90(+0.38%)
Dec 29, 2015 230.06 237.72 229.55 237.19 2,404,029 +8.24(+3.60%)
Dec 28, 2015 231.49 231.98 225.54 228.95 1,900,582 -1.62(-0.70%)
Dec 24, 2015 230.56 230.57 230.57 230.57 708,000 +0.87(+0.38%)
Dec 23, 2015 232.18 233.43 228.13 229.70 1,554,835 -0.25(-0.11%)
Dec 22, 2015 234.99 236.55 229.63 229.95 1,961,155 -2.61(-1.12%)
Dec 21, 2015 231.69 235.83 231.08 232.56 1,952,334 +2.10(+0.91%)
Dec 18, 2015 232.89 235.90 229.29 230.46 3,014,170 -2.93(-1.26%)
Dec 17, 2015 233.94 237.76 229.81 233.39 3,297,815 -1.12(-0.48%)
Dec 16, 2015 222.10 234.88 220.73 234.51 5,100,891 +13.42(+6.07%)
Dec 15, 2015 221.82 222.22 218.00 221.09 2,243,124 +2.51(+1.15%)
Dec 14, 2015 217.51 220.92 214.87 218.58 2,830,069 +1.56(+0.72%)
Dec 11, 2015 225.24 225.75 216.64 217.02 3,268,726 -10.05(-4.43%)
Dec 10, 2015 224.71 228.49 223.64 227.07 2,071,278 +2.55(+1.14%)
Dec 09, 2015 226.70 227.50 220.72 224.52 3,057,385 -2.20(-0.97%)
Dec 08, 2015 227.52 228.80 224.20 226.72 2,685,298 -4.41(-1.91%)
Dec 07, 2015 227.70 235.63 226.15 231.13 3,144,137 +0.75(+0.33%)
Dec 04, 2015 232.46 233.27 227.66 230.38 2,573,603 -2.33(-1.00%)
Dec 03, 2015 235.48 237.45 230.00 232.71 2,937,604 +0.72(+0.31%)
Dec 02, 2015 237.00 238.60 231.23 231.99 2,980,758 -5.20(-2.19%)
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