MENU

Tesla, Inc. (NQ: TSLA )

182.86 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 308.56 310.70 304.54 308.85 4,349,267 +1.31(+0.43%)
Nov 29, 2017 317.30 318.00 301.23 307.54 8,758,870 -10.01(-3.15%)
Nov 28, 2017 316.36 320.00 313.92 317.55 4,944,526 +0.74(+0.23%)
Nov 27, 2017 313.25 317.34 309.51 316.81 4,552,923 +1.26(+0.40%)
Nov 24, 2017 313.79 316.41 311.00 315.55 3,244,065 +2.95(+0.94%)
Nov 22, 2017 316.77 317.42 311.84 312.60 4,917,636 -5.21(-1.64%)
Nov 21, 2017 310.86 318.23 308.74 317.81 7,258,291 +9.07(+2.94%)
Nov 20, 2017 313.79 315.50 304.75 308.74 8,244,420 -6.31(-2.00%)
Nov 17, 2017 325.67 326.67 313.15 315.05 13,735,139 +2.55(+0.82%)
Nov 16, 2017 313.99 318.14 311.30 312.50 5,803,283 +1.20(+0.39%)
Nov 15, 2017 306.01 312.49 301.58 311.30 5,953,527 +2.60(+0.84%)
Nov 14, 2017 315.00 316.35 306.90 308.70 5,666,754 -6.70(-2.12%)
Nov 13, 2017 300.13 316.80 299.11 315.40 7,580,445 +12.41(+4.10%)
Nov 10, 2017 302.50 308.36 301.85 302.99 4,625,429 +0.00(+0.00%)
Nov 09, 2017 302.50 304.46 296.30 302.99 5,441,128 -1.40(-0.46%)
Nov 08, 2017 305.50 306.89 301.30 304.39 4,725,849 -1.66(-0.54%)
Nov 07, 2017 301.02 306.50 300.03 306.05 5,289,658 +3.27(+1.08%)
Nov 06, 2017 307.00 307.50 299.01 302.78 6,483,098 -3.31(-1.08%)
Nov 03, 2017 299.50 306.25 295.13 306.09 8,893,974 +6.83(+2.28%)
Nov 02, 2017 300.13 308.50 292.63 299.26 19,787,096 -21.82(-6.80%)
Nov 01, 2017 332.25 332.61 320.26 321.08 8,425,686 -10.45(-3.15%)
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 356.00 357.44 351.35 355.33 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 17,029,272 -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 17,261,436 -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 307.44 307.77 290.76 295.46 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%)
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