MENU

Tesla, Inc. (NQ: TSLA )

182.92 +0.06 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 306.10 315.13 298.80 310.12 11,639,127 -22.68(-6.81%)
Dec 31, 2018 337.79 339.21 325.26 332.80 6,302,300 -1.07(-0.32%)
Dec 28, 2018 323.10 336.24 318.41 333.87 9,938,900 +17.74(+5.61%)
Dec 27, 2018 319.84 322.17 301.50 316.13 8,569,748 -9.96(-3.05%)
Dec 26, 2018 300.00 326.97 294.09 326.09 8,154,352 +30.70(+10.39%)
Dec 24, 2018 313.50 314.50 295.19 295.39 5,559,900 -24.38(-7.62%)
Dec 21, 2018 317.40 323.47 312.44 319.77 8,016,800 +4.39(+1.39%)
Dec 20, 2018 327.05 330.29 311.87 315.38 9,055,094 -17.59(-5.28%)
Dec 19, 2018 337.60 347.01 329.74 332.97 8,263,272 -4.06(-1.20%)
Dec 18, 2018 350.54 351.55 333.69 337.03 7,090,116 -11.39(-3.27%)
Dec 17, 2018 362.00 365.70 343.88 348.42 7,668,404 -17.29(-4.73%)
Dec 14, 2018 375.00 377.87 364.33 365.71 6,337,500 -11.08(-2.94%)
Dec 13, 2018 370.15 377.44 366.75 376.79 7,355,803 +10.19(+2.78%)
Dec 12, 2018 369.42 371.91 365.16 366.60 5,021,122 -0.16(-0.04%)
Dec 11, 2018 369.91 372.17 360.23 366.76 6,301,929 +1.61(+0.44%)
Dec 10, 2018 360.00 365.98 353.12 365.15 6,604,861 +7.19(+2.01%)
Dec 07, 2018 369.00 379.49 357.65 357.96 11,511,100 -5.10(-1.40%)
Dec 06, 2018 356.01 367.38 350.76 363.06 7,835,924 +3.36(+0.93%)
Dec 04, 2018 356.05 368.68 352.00 359.70 8,461,900 +1.21(+0.34%)
Dec 03, 2018 360.00 366.00 352.00 358.49 8,300,939 +8.01(+2.29%)
Nov 30, 2018 341.83 351.60 338.26 350.48 5,628,800 +9.31(+2.73%)
Nov 29, 2018 347.00 347.50 339.55 341.17 3,076,052 -6.70(-1.93%)
Nov 28, 2018 345.99 348.28 342.21 347.87 4,116,287 +3.95(+1.15%)
Nov 27, 2018 340.05 346.96 335.50 343.92 6,350,336 -2.08(-0.60%)
Nov 26, 2018 325.00 346.22 325.00 346.00 7,979,421 +20.17(+6.19%)
Nov 23, 2018 334.35 337.50 325.55 325.83 4,202,600 -12.36(-3.65%)
Nov 21, 2018 338.19 338.19 338.19 0 -9.30(-2.68%)
Nov 20, 2018 341.75 349.80 333.55 347.49 7,992,951 -5.98(-1.69%)
Nov 19, 2018 356.34 366.75 352.88 353.47 9,700,769 -0.84(-0.24%)
Nov 16, 2018 345.19 355.70 345.12 354.31 7,206,100 +5.87(+1.68%)
Nov 15, 2018 342.33 348.58 339.04 348.44 4,605,947 +4.44(+1.29%)
Nov 14, 2018 342.70 347.11 337.15 344.00 5,036,486 +5.27(+1.56%)
Nov 13, 2018 333.16 344.70 332.20 338.73 5,431,074 +7.45(+2.25%)
Nov 12, 2018 348.37 349.78 330.34 331.28 6,924,466 -19.23(-5.49%)
Nov 09, 2018 349.00 354.00 345.23 350.51 5,098,800 -0.89(-0.25%)
Nov 08, 2018 348.50 357.58 348.44 351.40 7,082,839 +3.24(+0.93%)
Nov 07, 2018 343.34 351.18 340.80 348.16 7,370,512 +7.10(+2.08%)
Nov 06, 2018 339.07 348.80 336.09 341.06 6,755,273 -0.34(-0.10%)
Nov 05, 2018 340.50 343.95 330.14 341.40 7,826,329 -5.01(-1.45%)
Nov 02, 2018 343.74 349.20 340.91 346.41 7,807,900 +2.13(+0.62%)
Nov 01, 2018 338.26 347.84 334.73 344.28 7,995,314 +6.96(+2.06%)
Oct 31, 2018 332.54 342.00 329.10 337.32 7,621,452 +7.42(+2.25%)
Oct 30, 2018 328.39 337.90 322.26 329.90 9,123,093 -4.95(-1.48%)
Oct 29, 2018 337.47 347.16 326.50 334.85 14,474,784 +3.95(+1.19%)
Oct 26, 2018 308.25 339.90 306.65 330.90 27,425,500 +16.04(+5.09%)
Oct 25, 2018 317.22 321.00 301.01 314.86 20,818,844 +26.36(+9.14%)
Oct 24, 2018 301.05 304.44 285.73 288.50 19,930,700 -5.64(-1.92%)
Oct 23, 2018 263.87 297.93 262.10 294.14 18,993,424 +33.19(+12.72%)
Oct 22, 2018 260.68 261.86 252.59 260.95 5,598,628 +0.95(+0.37%)
Oct 19, 2018 267.39 269.66 253.50 260.00 9,375,500 -3.91(-1.48%)
Oct 18, 2018 269.29 271.00 263.00 263.91 5,411,140 -7.87(-2.90%)
Oct 17, 2018 282.40 282.70 265.80 271.78 8,648,216 -4.81(-1.74%)
Oct 16, 2018 265.70 277.38 262.24 276.59 9,517,929 +17.00(+6.55%)
Oct 15, 2018 259.06 263.28 254.54 259.59 6,193,962 +0.81(+0.31%)
Oct 12, 2018 261.00 261.99 252.01 258.78 7,201,400 +6.55(+2.60%)
Oct 11, 2018 257.53 262.25 249.03 252.23 8,159,785 -4.65(-1.81%)
Oct 10, 2018 264.61 265.51 247.77 256.88 12,799,914 -5.92(-2.25%)
Oct 09, 2018 255.25 266.77 253.30 262.80 12,049,368 +12.24(+4.89%)
Oct 08, 2018 264.52 267.76 249.00 250.56 13,448,447 -11.39(-4.35%)
Oct 05, 2018 274.65 274.88 260.00 261.95 17,944,500 -19.88(-7.05%)
Oct 04, 2018 293.95 294.00 277.67 281.83 9,771,107 -12.97(-4.40%)
Oct 03, 2018 303.33 304.60 291.57 294.80 7,990,022 -6.22(-2.07%)
Oct 02, 2018 313.95 316.84 299.15 301.02 11,727,651 -9.68(-3.12%)
Oct 01, 2018 305.77 311.44 301.05 310.70 21,740,392 +45.93(+17.35%)
Sep 28, 2018 270.26 278.00 260.56 264.77 33,649,600 -2.23(-0.84%)
Sep 27, 2018 312.90 314.96 306.91 267.00 8,325,291 -42.58(-13.75%)
Sep 26, 2018 301.91 313.89 301.11 309.58 7,842,639 +8.59(+2.85%)
Sep 25, 2018 300.00 304.60 296.50 300.99 4,474,055 +1.31(+0.44%)
Sep 24, 2018 298.48 303.00 293.58 299.68 4,842,077 +0.58(+0.19%)
Sep 21, 2018 297.70 300.58 295.37 299.10 5,050,400 +0.77(+0.26%)
Sep 20, 2018 303.56 305.98 293.33 298.33 7,346,748 -0.69(-0.23%)
Sep 19, 2018 280.51 300.00 280.50 299.02 8,291,200 +14.06(+4.93%)
Sep 18, 2018 296.69 302.64 275.50 284.96 16,535,912 -9.88(-3.35%)
Sep 17, 2018 290.04 300.87 288.13 294.84 6,881,856 -0.36(-0.12%)
Sep 14, 2018 288.76 297.33 286.52 295.20 6,765,600 +5.74(+1.98%)
Sep 13, 2018 288.02 295.00 285.18 289.46 6,336,278 -1.08(-0.37%)
Sep 12, 2018 281.44 292.50 278.65 290.54 10,011,831 +11.10(+3.97%)
Sep 11, 2018 279.47 282.00 273.55 279.44 9,166,582 -6.06(-2.12%)
Sep 10, 2018 273.26 286.03 271.00 285.50 14,277,498 +22.26(+8.46%)
Sep 07, 2018 260.10 268.35 252.25 263.24 22,491,900 -17.71(-6.30%)
Sep 06, 2018 284.80 291.17 278.88 280.95 7,477,284 +0.21(+0.07%)
Sep 05, 2018 285.05 286.78 277.18 280.74 7,710,853 -8.21(-2.84%)
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