Tesla, Inc. (NQ: TSLA )

1,084.60 USD -10.40 (-0.95%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 62.27 62.27 62.27 0 -0.80(-1.27%)
Dec 28, 2017 62.35 63.16 61.91 63.07 21,567,340 +0.74(+1.19%)
Dec 27, 2017 63.20 63.54 62.15 62.33 23,538,990 -1.13(-1.78%)
Dec 26, 2017 64.77 64.79 63.32 63.46 21,873,365 -1.58(-2.43%)
Dec 22, 2017 65.90 66.18 64.97 65.04 21,079,035 -1.29(-1.95%)
Dec 21, 2017 65.92 66.75 65.44 66.33 21,864,020 +0.54(+0.81%)
Dec 20, 2017 66.54 66.62 65.01 65.80 29,756,330 -0.42(-0.64%)
Dec 19, 2017 68.05 68.30 66.06 66.22 34,110,380 -1.55(-2.29%)
Dec 18, 2017 68.98 69.35 67.52 67.77 27,365,615 -0.92(-1.33%)
Dec 15, 2017 68.41 68.78 67.15 68.69 34,665,995 +1.11(+1.65%)
Dec 14, 2017 68.20 69.49 67.38 67.58 28,975,150 -0.23(-0.34%)
Dec 13, 2017 68.19 68.84 67.30 67.81 31,092,500 -0.40(-0.59%)
Dec 12, 2017 66.09 68.29 66.01 68.21 43,588,060 +2.42(+3.68%)
Dec 11, 2017 62.93 65.80 62.75 65.78 39,646,220 +2.76(+4.37%)
Dec 08, 2017 62.92 63.40 62.25 63.03 17,342,290 +0.78(+1.25%)
Dec 07, 2017 62.40 63.73 62.21 62.25 23,911,250 -0.40(-0.64%)
Dec 06, 2017 60.02 62.68 60.00 62.65 35,932,225 +1.91(+3.15%)
Dec 05, 2017 60.40 61.60 60.20 60.74 23,225,830 -0.30(-0.49%)
Dec 04, 2017 61.30 61.47 60.12 61.04 29,172,140 -0.27(-0.43%)
Dec 01, 2017 62.06 61.01 61.31 21,464,340 -0.46(-0.75%)
Nov 30, 2017 61.71 62.14 60.91 61.77 21,746,335 +0.26(+0.43%)
Nov 29, 2017 63.46 63.60 60.25 61.51 43,794,350 -2.00(-3.15%)
Nov 28, 2017 63.27 64.00 62.78 63.51 24,722,630 +0.15(+0.23%)
Nov 27, 2017 62.65 63.47 61.90 63.36 22,764,615 +0.25(+0.40%)
Nov 24, 2017 62.76 63.28 62.20 63.11 16,220,325 +0.59(+0.94%)
Nov 22, 2017 63.35 63.48 62.37 62.52 24,588,180 -1.04(-1.64%)
Nov 21, 2017 62.17 63.65 61.75 63.56 36,291,455 +1.81(+2.94%)
Nov 20, 2017 62.76 63.10 60.95 61.75 41,222,100 -1.26(-2.00%)
Nov 17, 2017 65.13 65.33 62.63 63.01 68,675,695 +0.51(+0.82%)
Nov 16, 2017 62.80 63.63 62.26 62.50 29,016,415 +0.24(+0.39%)
Nov 15, 2017 61.20 62.50 60.32 62.26 29,767,635 +0.52(+0.84%)
Nov 14, 2017 63.00 63.27 61.38 61.74 28,333,770 -1.34(-2.12%)
Nov 13, 2017 60.03 63.36 59.82 63.08 37,902,225 +2.48(+4.10%)
Nov 10, 2017 60.50 61.67 60.37 60.60 23,127,145 +0.00(+0.00%)
Nov 09, 2017 60.50 60.89 59.26 60.60 27,205,640 -0.28(-0.46%)
Nov 08, 2017 61.10 61.38 60.26 60.88 23,629,245 -0.33(-0.54%)
Nov 07, 2017 60.20 61.30 60.01 61.21 26,448,290 +0.65(+1.08%)
Nov 06, 2017 61.40 61.50 59.80 60.56 32,415,490 -0.66(-1.08%)
Nov 03, 2017 59.90 61.25 59.03 61.22 44,469,870 +1.37(+2.28%)
Nov 02, 2017 60.03 61.70 58.53 59.85 98,935,475 -4.36(-6.80%)
Nov 01, 2017 66.45 66.52 64.05 64.22 42,128,430 -2.09(-3.15%)
Oct 31, 2017 64.05 66.39 64.04 66.31 28,320,895 +2.29(+3.58%)
Oct 30, 2017 63.84 64.76 63.45 64.02 21,261,585 -0.16(-0.25%)
Oct 27, 2017 63.95 64.92 63.33 64.17 34,898,520 -1.06(-1.62%)
Oct 26, 2017 65.56 66.05 64.64 65.23 25,096,920 +0.07(+0.10%)
Oct 25, 2017 67.34 67.50 64.71 65.17 42,960,345 -2.30(-3.41%)
Oct 24, 2017 67.76 68.56 67.23 67.47 22,454,550 +0.06(+0.09%)
Oct 23, 2017 69.98 69.99 67.25 67.40 28,720,265 -1.62(-2.34%)
Oct 20, 2017 70.54 70.91 68.87 69.02 24,651,975 -1.34(-1.91%)
Oct 19, 2017 71.11 71.43 69.64 70.36 25,304,830 -1.57(-2.18%)
Oct 18, 2017 71.19 72.60 70.83 71.93 24,687,870 +0.78(+1.10%)
Oct 17, 2017 70.18 71.24 70.01 71.15 16,458,190 +1.03(+1.47%)
Oct 16, 2017 70.75 70.90 69.43 70.12 26,873,950 -0.99(-1.40%)
Oct 13, 2017 71.40 71.70 70.74 71.11 17,702,665 -0.02(-0.03%)
Oct 12, 2017 70.59 71.96 70.53 71.14 20,408,120 +0.22(+0.30%)
Oct 11, 2017 70.78 71.52 70.23 70.92 22,494,785 -0.20(-0.28%)
Oct 10, 2017 71.13 69.11 71.12 34,875,590 +2.53(+3.69%)
Oct 09, 2017 69.93 70.35 68.53 68.59 37,425,590 -2.79(-3.91%)
Oct 06, 2017 70.62 72.02 70.45 71.38 21,487,370 +0.31(+0.44%)
Oct 05, 2017 71.20 71.49 70.27 71.07 20,850,650 +0.06(+0.09%)
Oct 04, 2017 70.25 71.72 69.92 71.00 40,796,130 +1.37(+1.97%)
Oct 03, 2017 67.18 69.71 66.26 69.63 50,732,240 +1.32(+1.94%)
Oct 02, 2017 68.50 68.74 67.10 68.31 26,343,145 +0.09(+0.13%)
Sep 29, 2017 68.37 68.94 67.72 68.22 25,535,410 +0.30(+0.44%)
Sep 28, 2017 67.98 68.55 67.08 67.92 26,591,950 -0.27(-0.40%)
Sep 27, 2017 68.10 68.19 30,277,295 -0.86(-1.24%)
Sep 26, 2017 70.19 70.25 68.18 69.05 35,770,655 +0.05(+0.08%)
Sep 25, 2017 70.63 71.49 68.58 69.00 38,015,260 -1.22(-1.74%)
Sep 22, 2017 73.30 73.98 70.18 70.22 40,797,090 -3.08(-4.20%)
Sep 21, 2017 74.98 75.37 72.90 73.30 23,083,335 -1.49(-1.99%)
Sep 20, 2017 74.60 75.65 74.21 74.78 24,588,585 -0.24(-0.32%)
Sep 19, 2017 76.00 76.48 74.71 75.02 32,242,910 -1.98(-2.57%)
Sep 18, 2017 76.05 77.92 75.54 77.00 35,930,185 +1.04(+1.37%)
Sep 15, 2017 74.90 76.00 74.56 75.96 27,102,480 +0.43(+0.57%)
Sep 14, 2017 72.87 75.59 72.53 75.53 35,947,245 +2.28(+3.12%)
Sep 13, 2017 72.76 73.61 72.05 73.25 20,891,530 +0.70(+0.96%)
Sep 12, 2017 72.90 73.75 72.08 72.55 29,862,355 -0.19(-0.26%)
Sep 11, 2017 70.27 72.74 70.00 72.74 38,300,710 +4.06(+5.91%)
Sep 08, 2017 69.80 69.96 68.46 68.68 16,317,540 -1.44(-2.06%)
Sep 07, 2017 69.20 70.50 68.69 70.12 21,190,525 +1.22(+1.76%)
Sep 06, 2017 69.90 70.20 68.31 68.91 20,448,815 -1.01(-1.45%)
Sep 05, 2017 71.08 69.18 69.92 19,175,570 -1.16(-1.63%)
Sep 01, 2017 71.22 71.52 70.74 71.08 15,247,730 -0.10(-0.14%)
Aug 31, 2017 70.71 71.69 70.56 71.18 20,348,315 +0.54(+0.77%)
Aug 30, 2017 69.93 70.69 69.40 70.64 17,052,415 +1.16(+1.68%)
Aug 29, 2017 67.90 69.81 67.75 69.47 20,365,910 +0.34(+0.49%)
Aug 28, 2017 69.46 69.47 67.94 69.13 18,811,045 -0.48(-0.69%)
Aug 25, 2017 70.85 71.14 69.46 69.61 17,419,780 -0.98(-1.38%)
Aug 24, 2017 70.50 71.33 69.95 70.59 22,915,370 +0.03(+0.05%)
Aug 23, 2017 67.80 70.70 67.66 70.55 24,764,070 +2.28(+3.35%)
Aug 22, 2017 68.23 68.45 67.47 68.27 21,604,135 +0.70(+1.03%)
Aug 21, 2017 69.16 69.16 66.37 67.57 32,468,660 -1.92(-2.76%)
Aug 18, 2017 70.58 70.80 69.16 69.49 27,040,915 -0.89(-1.27%)
Aug 17, 2017 72.24 72.66 70.32 70.38 25,126,030 -2.20(-3.03%)
Aug 16, 2017 72.60 73.30 72.50 72.58 17,057,655 +0.12(+0.16%)
Aug 15, 2017 73.04 73.10 71.87 72.47 15,421,030 -0.29(-0.40%)
Aug 14, 2017 72.93 73.53 72.52 72.76 22,555,455 +1.19(+1.66%)
Aug 11, 2017 71.39 72.24 70.72 71.57 21,828,915 +0.49(+0.69%)
Aug 10, 2017 72.32 73.33 70.93 71.08 35,420,340 -1.63(-2.24%)
Aug 09, 2017 72.20 74.00 71.79 72.71 34,439,380 -0.34(-0.46%)
Aug 08, 2017 71.51 73.72 71.48 73.04 37,201,090 +2.01(+2.83%)
Aug 07, 2017 71.47 71.80 70.55 71.03 31,599,920 -0.35(-0.49%)
Aug 04, 2017 69.40 71.45 68.66 71.38 46,344,545 +1.96(+2.83%)
Aug 03, 2017 69.07 70.00 68.63 69.42 67,659,575 +4.24(+6.51%)
Aug 02, 2017 63.79 65.42 62.24 65.18 64,864,475 +1.26(+1.98%)
Aug 01, 2017 64.60 64.89 63.23 63.91 41,491,805 -0.78(-1.21%)
Jul 31, 2017 67.10 68.30 64.21 64.69 42,666,625 -2.32(-3.46%)
Jul 28, 2017 67.38 67.92 66.50 67.01 24,402,070 +0.12(+0.18%)
Jul 27, 2017 69.20 69.50 65.26 66.89 41,485,680 -1.88(-2.73%)
Jul 26, 2017 68.07 69.10 67.62 68.77 24,088,270 +0.85(+1.25%)
Jul 25, 2017 69.00 69.12 66.83 67.92 34,930,355 -0.58(-0.85%)
Jul 24, 2017 66.05 68.68 66.00 68.50 43,150,535 +2.82(+4.30%)
Jul 21, 2017 65.89 66.25 65.16 65.68 24,508,030 -0.30(-0.46%)
Jul 20, 2017 66.04 65.00 65.98 25,810,155 +0.93(+1.43%)
Jul 19, 2017 65.65 66.33 64.64 65.05 31,777,255 -0.60(-0.91%)
Jul 18, 2017 63.50 65.83 63.13 65.65 31,854,700 +1.73(+2.71%)
Jul 17, 2017 65.11 65.42 62.69 63.91 49,363,640 -1.64(-2.50%)
Jul 14, 2017 64.64 65.68 64.24 65.56 28,126,055 +0.87(+1.35%)
Jul 13, 2017 66.02 66.32 63.99 64.68 42,954,190 -1.22(-1.85%)
Jul 12, 2017 66.08 66.62 64.90 65.90 51,702,270 +0.46(+0.70%)
Jul 11, 2017 63.20 65.46 62.87 65.44 57,767,915 +2.23(+3.53%)
Jul 10, 2017 62.58 63.59 60.64 63.21 69,067,610 +0.57(+0.90%)
Jul 07, 2017 62.70 63.40 61.48 62.64 70,884,575 +0.88(+1.42%)
Jul 06, 2017 63.45 64.13 61.26 61.77 96,582,090 -3.65(-5.58%)
Jul 05, 2017 69.44 69.45 65.27 65.42 85,146,355 -5.11(-7.24%)
Jul 03, 2017 74.05 74.27 70.30 70.52 31,527,005 -1.80(-2.49%)
Jun 30, 2017 72.74 73.35 71.92 72.32 29,221,770 +0.17(+0.24%)
Jun 29, 2017 74.12 74.20 70.82 72.15 41,063,115 -2.10(-2.83%)
Jun 28, 2017 73.34 74.35 72.50 74.25 31,484,165 +1.77(+2.45%)
Jun 27, 2017 75.28 75.28 72.41 72.47 34,937,700 -3.02(-4.01%)
Jun 26, 2017 77.34 77.39 74.62 75.50 33,003,715 -1.19(-1.55%)
Jun 23, 2017 77.40 76.69 32,228,790 +0.17(+0.22%)
Jun 22, 2017 75.60 77.00 74.71 76.52 37,617,100 +1.24(+1.65%)
Jun 21, 2017 74.87 75.40 73.61 75.28 24,596,430 +0.83(+1.12%)
Jun 20, 2017 75.33 75.78 73.95 74.45 37,155,600 +0.49(+0.66%)
Jun 19, 2017 75.00 75.34 73.56 73.96 32,694,475 -0.32(-0.43%)
Jun 16, 2017 75.60 75.60 74.02 74.28 33,654,865 -0.79(-1.05%)
Jun 15, 2017 74.50 75.09 73.30 75.07 52,122,460 -1.06(-1.40%)
Jun 14, 2017 76.22 76.85 75.26 76.13 64,054,520 +0.94(+1.25%)
Jun 13, 2017 73.52 75.20 73.32 75.19 58,989,360 +3.39(+4.72%)
Jun 12, 2017 71.60 72.90 70.12 71.80 52,558,755 +0.34(+0.47%)
Jun 09, 2017 74.88 75.37 70.96 71.46 86,307,175 -2.54(-3.43%)
Jun 08, 2017 72.75 74.38 72.04 74.00 45,238,795 +2.07(+2.88%)
Jun 07, 2017 71.27 72.10 71.03 71.93 46,951,750 +1.36(+1.93%)
Jun 06, 2017 68.94 71.90 67.99 70.57 55,394,320 +1.11(+1.59%)
Jun 05, 2017 67.70 69.69 66.84 69.46 33,909,355 +1.49(+2.20%)
Jun 02, 2017 67.95 68.58 67.19 67.97 27,951,195 -0.10(-0.15%)
Jun 01, 2017 68.80 68.90 67.46 68.07 38,034,665 -0.13(-0.19%)
May 31, 2017 67.54 68.58 67.04 68.20 49,777,730 +1.18(+1.76%)
May 30, 2017 65.20 67.26 65.15 67.02 38,905,255 +1.99(+3.06%)
May 26, 2017 63.46 65.10 63.26 65.03 39,010,995 +1.66(+2.62%)
May 25, 2017 62.20 63.39 61.56 63.37 25,061,260 +1.32(+2.13%)
May 24, 2017 61.30 62.20 61.08 62.04 25,199,385 +1.27(+2.09%)
May 23, 2017 62.09 62.15 60.70 60.77 21,587,475 -1.30(-2.09%)
May 22, 2017 62.56 62.87 61.36 62.07 21,638,520 -0.10(-0.15%)
May 19, 2017 63.10 63.30 62.04 62.17 23,437,860 -0.45(-0.71%)
May 18, 2017 61.40 62.79 61.06 62.61 28,263,985 +1.39(+2.27%)
May 17, 2017 62.88 62.93 61.10 61.22 33,518,865 -2.18(-3.44%)
May 16, 2017 63.52 64.01 63.03 63.40 20,739,610 +0.23(+0.36%)
May 15, 2017 63.68 64.04 62.51 63.18 38,097,490 -1.79(-2.75%)
May 12, 2017 65.10 65.40 64.31 64.96 20,608,060 +0.34(+0.53%)
May 11, 2017 64.68 65.20 63.92 64.62 23,755,560 -0.42(-0.65%)
May 10, 2017 64.31 65.10 63.62 65.04 28,701,160 +0.79(+1.23%)
May 09, 2017 61.88 64.40 61.82 64.25 48,362,325 +2.81(+4.58%)
May 08, 2017 62.18 62.76 61.16 61.44 35,028,285 -0.23(-0.38%)
May 05, 2017 59.60 61.71 59.36 61.67 40,886,735 +2.58(+4.36%)
May 04, 2017 61.49 61.55 58.15 59.09 70,738,030 -3.11(-5.00%)
May 03, 2017 63.53 64.31 62.09 62.20 35,566,085 -1.57(-2.47%)
May 02, 2017 64.80 65.53 63.31 63.78 26,904,060 -0.79(-1.22%)
May 01, 2017 62.98 65.45 62.96 64.57 44,133,765 +1.75(+2.79%)
Apr 28, 2017 61.97 62.96 61.67 62.81 22,527,390 +1.09(+1.76%)
Apr 27, 2017 62.34 62.62 61.50 61.73 17,336,555 -0.31(-0.50%)
Apr 26, 2017 62.47 62.85 61.80 62.03 23,473,405 -0.72(-1.15%)
Apr 25, 2017 61.60 62.80 61.17 62.76 33,683,450 +1.15(+1.87%)
Apr 24, 2017 61.84 62.11 61.20 61.61 25,410,425 +0.49(+0.80%)
Apr 21, 2017 60.40 61.28 60.08 61.12 22,548,780 +0.62(+1.02%)
Apr 20, 2017 61.30 61.83 60.05 60.50 30,740,630 -0.60(-0.99%)
Apr 19, 2017 60.49 61.32 60.42 61.10 19,484,940 +1.05(+1.76%)
Apr 18, 2017 59.94 60.17 59.58 60.05 15,177,030 -0.24(-0.39%)
Apr 17, 2017 60.54 60.80 59.74 60.29 20,688,360 -0.51(-0.84%)
Apr 13, 2017 59.34 61.48 59.06 60.80 46,423,170 +1.43(+2.41%)
Apr 12, 2017 61.27 61.69 59.26 59.37 30,243,485 -2.37(-3.85%)
Apr 11, 2017 62.68 62.69 61.10 61.74 28,613,025 -0.74(-1.18%)
Apr 10, 2017 61.83 62.75 61.74 62.48 38,300,860 +1.97(+3.26%)
Apr 07, 2017 59.50 60.54 59.43 60.51 22,898,065 +0.77(+1.29%)
Apr 06, 2017 59.38 60.39 58.82 59.74 27,598,975 +0.74(+1.25%)
Apr 05, 2017 60.41 60.98 58.84 59.00 39,378,705 -1.74(-2.86%)
Apr 04, 2017 59.38 60.96 58.91 60.74 50,631,620 +1.04(+1.74%)
Apr 03, 2017 57.38 59.80 56.92 59.70 69,405,265 +4.04(+7.27%)
Mar 31, 2017 55.75 55.94 55.26 55.66 16,473,200 +0.08(+0.14%)
Mar 30, 2017 55.61 56.40 55.44 55.58 20,736,010 +0.11(+0.19%)
Mar 29, 2017 55.67 55.92 55.11 55.48 18,374,965 -0.01(-0.03%)
Mar 28, 2017 55.40 56.14 55.00 55.49 39,924,035 +1.45(+2.68%)
Mar 27, 2017 52.12 54.11 51.95 54.04 31,137,115 +1.41(+2.68%)
Mar 24, 2017 51.14 52.78 51.00 52.63 28,236,265 +1.68(+3.29%)
Mar 23, 2017 51.08 51.53 50.66 50.96 16,579,640 -0.05(-0.09%)
Mar 22, 2017 50.31 51.01 50.10 51.00 20,291,425 +0.87(+1.73%)
Mar 21, 2017 52.57 52.96 50.05 50.14 34,523,430 -2.25(-4.29%)
Mar 20, 2017 52.12 52.91 51.76 52.38 18,063,480 +0.08(+0.16%)
Mar 17, 2017 52.80 53.07 52.24 52.30 32,487,480 -0.11(-0.21%)
Mar 16, 2017 52.48 53.15 51.81 52.41 35,659,545 +1.26(+2.47%)
Mar 15, 2017 51.40 52.20 50.85 51.15 26,609,735 -0.45(-0.88%)
Mar 14, 2017 49.22 51.62 49.20 51.60 37,963,035 +2.37(+4.81%)
Mar 13, 2017 48.96 49.37 48.56 49.23 15,112,420 +0.50(+1.02%)
Mar 10, 2017 49.24 49.30 48.60 48.74 15,331,360 -0.24(-0.49%)
Mar 09, 2017 49.53 49.73 48.60 48.98 19,386,275 -0.39(-0.80%)
Mar 08, 2017 49.40 50.01 49.06 49.37 18,636,750 -0.34(-0.69%)
Mar 07, 2017 50.38 50.78 49.66 49.72 17,268,440 -0.52(-1.04%)
Mar 06, 2017 49.58 50.34 49.50 50.24 16,769,800 -0.07(-0.14%)
Mar 03, 2017 50.15 50.38 49.80 50.31 14,646,170 +0.22(+0.44%)
Mar 02, 2017 49.94 50.66 49.65 50.10 16,741,275 +0.09(+0.18%)
Mar 01, 2017 50.84 50.97 49.82 50.00 24,035,500 +0.01(+0.01%)
Feb 28, 2017 48.84 50.20 48.80 50.00 30,377,675 +0.75(+1.53%)
Feb 27, 2017 49.63 49.67 48.40 49.25 57,281,995 -2.15(-4.19%)
Feb 24, 2017 50.53 51.65 50.04 51.40 40,858,130 +0.20(+0.39%)
Feb 23, 2017 52.80 52.93 51.11 51.20 74,428,965 -3.50(-6.41%)
Feb 22, 2017 56.06 56.69 54.52 54.70 43,489,215 -0.78(-1.40%)
Feb 21, 2017 55.09 56.28 54.80 55.48 28,344,995 +1.03(+1.90%)
Feb 17, 2017 54.45 54.45 54.45 0 +0.66(+1.22%)
Feb 16, 2017 55.52 56.00 53.70 53.79 35,342,005 -2.16(-3.86%)
Feb 15, 2017 56.00 56.45 55.29 55.95 24,729,045 -0.24(-0.43%)
Feb 14, 2017 55.81 57.48 55.72 56.20 36,719,175 +0.08(+0.14%)
Feb 13, 2017 54.15 56.16 54.10 56.12 35,128,100 +2.27(+4.22%)
Feb 10, 2017 53.96 54.19 53.22 53.85 18,098,695 +0.01(+0.01%)
Feb 09, 2017 53.25 54.24 53.23 53.84 39,079,090 +1.42(+2.72%)
Feb 08, 2017 51.47 52.67 51.24 52.42 19,564,245 +0.92(+1.79%)
Feb 07, 2017 51.64 52.00 51.28 51.50 21,222,535 -0.06(-0.11%)
Feb 06, 2017 50.20 51.56 50.13 51.55 17,794,475 +1.29(+2.56%)
Feb 03, 2017 50.38 50.44 49.94 50.27 10,933,615 -0.04(-0.09%)
Feb 02, 2017 49.67 50.48 49.54 50.31 12,497,320 +0.46(+0.93%)
Feb 01, 2017 50.61 50.64 49.81 49.85 19,773,705 -0.54(-1.07%)
Jan 31, 2017 49.85 51.18 49.54 50.39 20,564,745 +0.26(+0.52%)
Jan 30, 2017 50.51 51.06 49.50 50.13 18,999,030 -0.46(-0.92%)
Jan 27, 2017 50.28 50.60 49.70 50.59 15,831,680 +0.09(+0.17%)
Jan 26, 2017 50.86 51.15 50.15 50.50 15,737,220 -0.39(-0.77%)
Jan 25, 2017 51.46 51.69 50.36 50.89 25,729,855 -0.03(-0.05%)
Jan 24, 2017 50.00 50.96 49.93 50.92 24,796,125 +1.14(+2.29%)
Jan 23, 2017 49.17 50.18 49.10 49.78 31,312,675 +0.84(+1.71%)
Jan 20, 2017 49.09 49.20 48.60 48.95 21,021,375 +0.19(+0.40%)
Jan 19, 2017 49.45 49.74 48.15 48.75 38,631,650 +1.08(+2.27%)
Jan 18, 2017 47.33 47.94 47.12 47.67 18,837,675 +0.56(+1.18%)
Jan 17, 2017 47.34 47.99 46.87 47.12 23,083,390 -0.43(-0.91%)
Jan 13, 2017 47.55 47.55 47.55 0 +1.63(+3.55%)
Jan 12, 2017 45.81 46.14 45.12 45.92 18,947,770 -0.03(-0.06%)
Jan 11, 2017 45.81 46.00 45.34 45.95 18,250,250 -0.03(-0.06%)
Jan 10, 2017 46.40 46.40 45.38 45.97 18,297,055 -0.28(-0.61%)
Jan 09, 2017 45.79 46.38 45.60 46.26 19,885,265 +0.45(+0.99%)
Jan 06, 2017 45.39 46.06 45.09 45.80 27,639,465 +0.45(+1.00%)
Jan 05, 2017 45.28 45.50 44.39 45.35 29,546,530 -0.05(-0.11%)
Jan 04, 2017 42.95 45.60 42.86 45.40 56,044,265 +2.00(+4.61%)
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.