MENU

Tesla, Inc. (NQ: TSLA )

927.96 +27.87 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 1082 1115 1073 1114 29,920,720 +37.14(+3.45%)
Oct 28, 2021 1068 1077 27,156,616 +39.18(+3.78%)
Oct 27, 2021 1040 1071 1031 1038 38,367,512 +19.43(+1.91%)
Oct 26, 2021 1025 1018 62,380,528 -6.43(-0.63%)
Oct 25, 2021 950.53 1045 944.28 1025 62,760,848 +115.36(+12.68%)
Oct 22, 2021 895.50 910.00 890.96 909.50 22,881,928 +15.50(+1.73%)
Oct 21, 2021 856.00 900.00 855.50 894.00 31,432,392 +28.20(+3.26%)
Oct 20, 2021 865.35 869.49 857.38 865.80 13,933,277 +1.53(+0.18%)
Oct 19, 2021 877.53 877.95 862.51 864.27 17,369,004 -5.84(-0.67%)
Oct 18, 2021 851.79 875.26 851.47 870.11 24,176,244 +27.08(+3.21%)
Oct 15, 2021 823.74 843.21 822.35 843.03 18,925,868 +24.71(+3.02%)
Oct 14, 2021 815.49 820.25 813.35 818.32 12,213,473 +7.24(+0.89%)
Oct 13, 2021 810.47 815.41 805.78 811.08 14,093,713 +5.35(+0.66%)
Oct 12, 2021 800.93 812.32 796.57 805.73 22,003,000 +13.79(+1.74%)
Oct 11, 2021 787.65 801.24 785.50 791.94 14,195,273 +6.45(+0.82%)
Oct 08, 2021 796.21 796.38 780.91 785.49 16,739,239 -8.08(-1.02%)
Oct 07, 2021 785.46 805.00 783.38 793.57 19,158,616 +10.82(+1.38%)
Oct 06, 2021 776.20 786.66 773.22 782.75 14,614,835 +2.16(+0.28%)
Oct 05, 2021 784.80 797.25 774.20 780.59 18,405,396 -1.05(-0.13%)
Oct 04, 2021 796.50 806.97 776.12 781.64 30,460,708 +6.42(+0.83%)
Oct 01, 2021 778.40 780.78 763.59 775.22 17,032,834 -0.26(-0.03%)
Sep 30, 2021 781.00 789.13 775.00 775.48 17,935,524 -5.83(-0.75%)
Sep 29, 2021 779.80 793.50 770.68 781.31 20,925,768 +3.75(+0.48%)
Sep 28, 2021 787.20 795.64 766.18 777.56 25,354,066 -13.80(-1.74%)
Sep 27, 2021 773.12 799.00 769.31 791.36 28,039,004 +16.97(+2.19%)
Sep 24, 2021 745.89 774.80 744.56 774.39 21,462,102 +20.71(+2.75%)
Sep 23, 2021 755.00 758.20 747.92 753.68 11,931,091 +1.74(+0.23%)
Sep 22, 2021 743.53 753.67 739.12 751.94 15,106,806 +12.56(+1.70%)
Sep 21, 2021 734.79 744.74 730.44 739.38 16,322,234 +9.21(+1.26%)
Sep 20, 2021 734.56 742.00 718.62 730.17 24,732,976 -29.32(-3.86%)
Sep 17, 2021 757.15 761.04 750.00 759.49 28,204,176 +2.50(+0.33%)
Sep 16, 2021 752.83 758.91 747.61 756.99 13,909,382 +1.16(+0.15%)
Sep 15, 2021 745.00 756.86 738.36 755.83 15,342,311 +11.29(+1.52%)
Sep 14, 2021 742.57 754.47 736.40 744.54 18,547,160 +1.54(+0.21%)
Sep 13, 2021 740.21 744.78 708.85 743.00 22,939,976 +6.76(+0.92%)
Sep 10, 2021 759.60 762.61 734.52 736.24 15,189,399 -18.62(-2.47%)
Sep 09, 2021 753.41 762.10 751.63 754.86 14,069,136 +0.99(+0.13%)
Sep 08, 2021 761.58 764.45 740.77 753.87 18,775,448 +0.95(+0.13%)
Sep 07, 2021 740.00 760.20 739.26 752.92 20,018,734 +19.35(+2.64%)
Sep 03, 2021 732.25 734.00 724.20 733.57 15,271,417 +1.18(+0.16%)
Sep 02, 2021 734.50 740.97 730.54 732.39 12,787,230 -1.70(-0.23%)
Sep 01, 2021 734.08 741.99 731.27 734.09 13,185,416 -1.63(-0.22%)
Aug 31, 2021 733.00 740.39 726.44 735.72 20,838,948 +4.81(+0.66%)
Aug 30, 2021 714.72 731.00 712.73 730.91 18,579,376 +18.99(+2.67%)
Aug 27, 2021 705.00 715.00 702.10 711.92 13,834,115 +10.76(+1.53%)
Aug 26, 2021 708.31 715.40 697.62 701.16 13,182,547 -10.04(-1.41%)
Aug 25, 2021 707.03 716.97 704.00 711.20 12,632,646 +2.71(+0.38%)
Aug 24, 2021 710.68 715.22 702.64 708.49 13,058,365 +2.19(+0.31%)
Aug 23, 2021 685.44 712.13 680.75 706.30 20,249,090 +26.21(+3.85%)
Aug 20, 2021 682.85 692.08 673.70 680.09 14,940,956 +6.62(+0.98%)
Aug 19, 2021 678.21 686.55 667.59 673.47 14,298,335 -15.52(-2.25%)
Aug 18, 2021 669.75 695.77 669.35 688.99 20,339,052 +23.28(+3.50%)
Aug 17, 2021 672.66 674.58 648.84 665.71 23,693,450 -20.46(-2.98%)
Aug 16, 2021 705.07 709.50 676.40 686.17 23,073,664 -31.00(-4.32%)
Aug 13, 2021 723.71 729.90 714.88 717.17 16,731,999 -5.08(-0.70%)
Aug 12, 2021 706.34 722.80 699.40 722.25 17,650,682 +14.47(+2.04%)
Aug 11, 2021 712.71 715.18 704.21 707.78 9,786,970 -2.21(-0.31%)
Aug 10, 2021 713.99 716.59 701.88 709.99 13,417,120 -3.75(-0.53%)
Aug 09, 2021 710.17 719.03 705.13 713.74 14,700,951 +14.64(+2.09%)
Aug 06, 2021 711.90 716.25 697.63 699.10 15,623,698 -15.53(-2.17%)
Aug 05, 2021 716.00 720.95 711.41 714.63 12,908,156 +3.71(+0.52%)
Aug 04, 2021 711.00 724.90 709.00 710.92 16,989,764 +1.18(+0.17%)
Aug 03, 2021 719.00 722.65 701.01 709.74 21,578,384 +0.07(+0.01%)
Aug 02, 2021 700.00 726.94 698.40 709.67 33,555,024 +22.47(+3.27%)
Jul 30, 2021 671.76 697.53 669.00 687.20 29,656,412 +9.85(+1.45%)
Jul 29, 2021 649.79 683.69 648.80 677.35 30,346,796 +30.37(+4.69%)
Jul 28, 2021 646.99 654.97 639.40 646.98 15,983,722 +2.20(+0.34%)
Jul 27, 2021 663.40 666.50 627.24 644.78 32,781,682 -12.84(-1.95%)
Jul 26, 2021 650.97 668.20 647.11 657.62 25,234,268 +14.24(+2.21%)
Jul 23, 2021 646.36 648.80 637.30 643.38 14,604,969 -5.88(-0.91%)
Jul 22, 2021 656.44 662.17 644.60 649.26 15,088,794 -6.03(-0.92%)
Jul 21, 2021 659.61 664.86 650.29 655.29 13,963,080 -5.21(-0.79%)
Jul 20, 2021 651.99 662.39 640.50 660.50 15,464,148 +14.28(+2.21%)
Jul 19, 2021 629.89 647.20 621.29 646.22 21,266,896 +2.00(+0.31%)
Jul 16, 2021 654.68 656.70 642.20 644.22 16,371,724 -6.38(-0.98%)
Jul 15, 2021 658.39 666.14 637.88 650.60 20,193,318 -2.78(-0.43%)
Jul 14, 2021 670.75 678.61 652.84 653.38 21,628,152 -15.16(-2.27%)
Jul 13, 2021 686.32 693.28 666.30 668.54 20,936,560 -17.16(-2.50%)
Jul 12, 2021 662.20 687.24 662.16 685.70 25,906,404 +28.75(+4.38%)
Jul 09, 2021 653.18 658.91 647.46 656.95 18,141,152 +4.14(+0.63%)
Jul 08, 2021 628.37 654.43 620.46 652.81 22,748,148 +8.16(+1.27%)
Jul 07, 2021 664.27 665.70 638.32 644.65 18,765,416 -14.93(-2.26%)
Jul 06, 2021 681.71 684.00 651.40 659.58 23,271,508 -19.32(-2.85%)
Jul 02, 2021 678.98 700.00 673.26 678.90 27,107,940 +0.98(+0.14%)
Jul 01, 2021 683.92 687.99 672.80 677.92 18,618,234 -1.78(-0.26%)
Jun 30, 2021 679.77 692.81 678.14 679.70 18,891,328 -1.06(-0.16%)
Jun 29, 2021 684.65 687.51 675.89 680.76 17,356,836 -7.96(-1.16%)
Jun 28, 2021 671.64 694.70 670.32 688.72 21,614,630 +16.85(+2.51%)
Jun 25, 2021 689.58 693.81 668.70 671.87 32,496,708 -7.95(-1.17%)
Jun 24, 2021 674.99 697.62 667.61 679.82 45,936,940 +23.25(+3.54%)
Jun 23, 2021 632.00 657.20 630.04 656.57 31,019,490 +32.86(+5.27%)
Jun 22, 2021 618.25 628.57 615.50 623.71 19,151,102 +2.88(+0.46%)
Jun 21, 2021 624.48 631.39 608.88 620.83 24,788,464 -2.48(-0.40%)
Jun 18, 2021 615.74 628.35 611.80 623.31 24,561,592 +6.71(+1.09%)
Jun 17, 2021 601.89 621.47 601.34 616.60 22,687,100 +11.73(+1.94%)
Jun 16, 2021 597.53 608.50 593.50 604.87 22,119,820 +5.67(+0.95%)
Jun 15, 2021 616.69 616.79 598.23 599.20 17,721,306 -18.49(-2.99%)
Jun 14, 2021 612.23 625.49 609.18 617.69 20,413,906 +7.80(+1.28%)
Jun 11, 2021 610.23 612.56 601.52 609.89 16,205,943 -0.23(-0.04%)
Jun 10, 2021 603.88 616.59 600.50 610.12 23,892,484 +11.34(+1.89%)
Jun 09, 2021 602.17 611.79 597.63 598.78 16,554,019 -4.81(-0.80%)
Jun 08, 2021 623.01 623.09 595.52 603.59 26,020,140 -1.54(-0.25%)
Jun 07, 2021 591.83 610.00 582.88 605.13 22,501,388 +6.08(+1.01%)
Jun 04, 2021 579.71 600.61 577.20 599.05 24,080,280 +26.21(+4.58%)
Jun 03, 2021 601.80 604.55 571.22 572.84 30,108,666 -32.28(-5.33%)
Jun 02, 2021 620.13 623.36 599.14 605.12 23,287,084 -18.78(-3.01%)
Jun 01, 2021 627.80 633.80 620.55 623.90 18,076,468 -1.32(-0.21%)
May 28, 2021 628.50 635.59 622.38 625.22 22,737,564 -5.72(-0.91%)
May 27, 2021 620.24 631.13 616.21 630.94 26,341,736 +11.81(+1.91%)
May 26, 2021 607.56 626.17 601.50 619.13 28,646,764 +14.44(+2.39%)
May 25, 2021 607.31 613.99 595.71 604.69 27,945,500 -1.75(-0.29%)
May 24, 2021 581.60 614.48 573.65 606.44 34,533,972 +25.56(+4.40%)
May 21, 2021 596.11 596.68 580.00 580.88 26,202,318 -5.90(-1.01%)
May 20, 2021 575.00 588.85 571.07 586.78 30,785,976 +23.32(+4.14%)
May 19, 2021 552.55 566.21 546.98 563.46 39,520,968 -14.41(-2.49%)
May 18, 2021 568.00 596.25 563.38 577.87 36,759,056 +1.04(+0.18%)
May 17, 2021 575.55 589.73 561.20 576.83 32,336,312 -12.89(-2.19%)
May 14, 2021 583.41 592.87 570.46 589.72 33,370,856 +18.03(+3.15%)
May 13, 2021 601.54 606.46 559.88 571.69 44,271,384 -18.20(-3.09%)
May 12, 2021 602.49 620.41 586.76 589.89 33,743,904 -27.31(-4.42%)
May 11, 2021 599.24 627.10 595.73 617.20 46,466,780 -11.84(-1.88%)
May 10, 2021 664.90 665.05 627.61 629.04 31,302,480 -43.33(-6.44%)
May 07, 2021 665.80 690.00 660.22 672.37 23,480,892 +8.83(+1.33%)
May 06, 2021 680.76 681.02 650.00 663.54 27,749,756 -7.40(-1.10%)
May 05, 2021 681.06 685.29 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,812 -11.30(-1.65%)
May 03, 2021 703.80 706.00 680.50 684.90 27,006,572 -24.54(-3.46%)
Apr 30, 2021 667.59 715.47 666.14 709.44 40,758,700 +32.44(+4.79%)
Apr 29, 2021 699.51 702.25 668.50 677.00 28,809,514 -17.40(-2.51%)
Apr 28, 2021 696.41 708.50 693.60 694.40 22,218,488 -10.34(-1.47%)
Apr 27, 2021 717.96 724.00 703.35 704.74 29,364,096 -33.46(-4.53%)
Apr 26, 2021 741.00 749.30 732.61 738.20 30,901,800 +8.80(+1.21%)
Apr 23, 2021 719.80 737.36 715.46 729.40 28,413,800 +9.71(+1.35%)
Apr 22, 2021 741.50 753.77 718.04 719.69 35,552,440 -24.43(-3.28%)
Apr 21, 2021 704.77 744.84 698.00 744.12 31,175,764 +25.13(+3.50%)
Apr 20, 2021 717.42 737.25 710.68 718.99 35,566,068 +4.36(+0.61%)
Apr 19, 2021 719.60 725.40 691.80 714.63 39,645,360 -25.15(-3.40%)
Apr 16, 2021 728.65 749.41 724.60 739.78 27,979,500 +0.93(+0.13%)
Apr 15, 2021 743.10 743.69 721.31 738.85 27,809,644 +6.62(+0.90%)
Apr 14, 2021 770.70 780.79 728.03 732.23 48,914,312 -30.09(-3.95%)
Apr 13, 2021 712.70 763.00 710.66 762.32 44,594,352 +60.34(+8.60%)
Apr 12, 2021 685.70 704.80 682.09 701.98 29,102,058 +24.96(+3.69%)
Apr 09, 2021 677.77 680.97 669.43 677.02 21,437,000 -6.78(-0.99%)
Apr 08, 2021 677.38 689.55 671.65 683.80 23,875,332 +12.83(+1.91%)
Apr 07, 2021 687.00 691.38 667.84 670.97 26,280,172 -20.65(-2.99%)
Apr 06, 2021 690.30 696.55 681.37 691.62 28,245,544 +0.57(+0.08%)
Apr 05, 2021 707.71 708.16 684.70 691.05 41,803,580 +29.30(+4.43%)
Apr 01, 2021 688.37 692.42 659.42 661.75 35,298,300 -6.18(-0.93%)
Mar 31, 2021 646.62 672.00 641.11 667.93 33,296,220 +32.31(+5.08%)
Mar 30, 2021 601.75 637.66 591.01 635.62 39,362,884 +24.33(+3.98%)
Mar 29, 2021 615.64 616.48 596.02 611.29 28,614,596 -7.42(-1.20%)
Mar 26, 2021 641.87 643.82 599.89 618.71 33,852,800 -21.68(-3.39%)
Mar 25, 2021 613.00 645.50 609.50 640.39 39,187,992 +10.12(+1.61%)
Mar 24, 2021 667.91 668.02 630.11 630.27 33,738,248 -31.89(-4.82%)
Mar 23, 2021 675.77 677.80 657.51 662.16 30,466,492 -7.84(-1.17%)
Mar 22, 2021 684.59 699.62 668.75 670.00 39,456,300 +15.13(+2.31%)
Mar 19, 2021 646.60 657.23 624.62 654.87 42,893,900 +1.71(+0.26%)
Mar 18, 2021 684.29 689.23 652.00 653.16 33,271,068 -48.65(-6.93%)
Mar 17, 2021 656.87 703.73 651.01 701.81 40,316,464 +24.93(+3.68%)
Mar 16, 2021 703.35 707.92 671.00 676.88 32,138,668 -31.06(-4.39%)
Mar 15, 2021 694.09 713.18 684.04 707.94 29,363,884 +14.21(+2.05%)
Mar 12, 2021 670.00 694.88 666.14 693.73 33,583,800 -5.87(-0.84%)
Mar 11, 2021 699.40 702.50 677.18 699.60 36,105,584 +31.54(+4.72%)
Mar 10, 2021 700.30 717.85 655.06 668.06 60,486,980 -5.52(-0.82%)
Mar 09, 2021 608.18 678.09 595.21 673.58 67,022,652 +110.58(+19.64%)
Mar 08, 2021 600.55 620.12 558.79 563.00 51,489,312 -34.95(-5.84%)
Mar 05, 2021 626.06 627.84 539.49 597.95 89,396,392 -23.49(-3.78%)
Mar 04, 2021 655.80 873.94 600.00 621.44 65,447,648 -31.76(-4.86%)
Mar 03, 2021 687.99 700.70 651.71 653.20 29,941,766 -33.24(-4.84%)
Mar 02, 2021 718.28 721.11 685.00 686.44 23,620,696 -31.99(-4.45%)
Mar 01, 2021 690.11 872.00 685.05 718.43 27,007,466 +42.93(+6.36%)
Feb 26, 2021 700.00 706.70 659.51 675.50 41,089,100 -6.72(-0.99%)
Feb 25, 2021 726.15 737.21 670.58 682.22 38,614,792 -59.80(-8.06%)
Feb 24, 2021 711.85 745.00 694.17 742.02 36,676,512 +43.18(+6.18%)
Feb 23, 2021 662.13 713.61 619.00 698.84 66,388,556 -15.66(-2.19%)
Feb 22, 2021 762.64 768.50 710.20 714.50 37,003,280 -66.80(-8.55%)
Feb 19, 2021 795.00 796.79 777.37 781.30 18,958,200 -6.08(-0.77%)
Feb 18, 2021 780.90 794.69 776.27 787.38 17,898,218 -10.77(-1.35%)
Feb 17, 2021 779.09 799.84 762.01 798.15 26,008,608 +1.93(+0.24%)
Feb 16, 2021 818.00 821.00 792.44 796.22 19,688,382 -19.90(-2.44%)
Feb 12, 2021 801.26 817.33 785.33 816.12 23,768,300 +4.46(+0.55%)
Feb 11, 2021 812.44 829.88 801.72 811.66 21,580,868 +6.84(+0.85%)
Feb 10, 2021 843.64 844.82 800.02 804.82 36,087,888 -44.64(-5.26%)
Feb 09, 2021 855.12 859.80 841.75 849.46 15,077,151 -13.96(-1.62%)
Feb 08, 2021 869.67 877.77 854.75 863.42 20,078,880 +11.19(+1.31%)
Feb 05, 2021 845.00 864.77 838.97 852.23 18,566,600 +2.24(+0.26%)
Feb 04, 2021 855.00 856.50 833.42 849.99 15,763,784 -4.70(-0.55%)
Feb 03, 2021 877.02 878.08 853.06 854.69 18,246,346 -18.10(-2.07%)
Feb 02, 2021 844.68 880.50 842.20 872.79 24,249,988 +32.98(+3.93%)
Feb 01, 2021 814.29 842.00 795.56 839.81 25,331,636 +46.28(+5.83%)
Jan 29, 2021 830.00 842.41 780.10 793.53 34,990,700 -41.90(-5.02%)
Jan 28, 2021 820.00 848.00 801.00 835.43 26,286,170 -28.73(-3.32%)
Jan 27, 2021 870.35 891.50 858.66 864.16 26,757,572 -18.93(-2.14%)
Jan 26, 2021 891.38 895.90 871.60 883.09 23,021,638 +2.29(+0.26%)
Jan 25, 2021 855.00 900.40 838.82 880.80 41,037,844 +34.16(+4.03%)
Jan 22, 2021 834.31 848.00 828.62 846.64 20,066,400 +1.65(+0.20%)
Jan 21, 2021 855.00 855.72 841.42 844.99 20,518,054 -5.46(-0.64%)
Jan 20, 2021 858.74 859.50 837.28 850.45 25,562,350 +5.90(+0.70%)
Jan 19, 2021 837.80 850.00 833.00 844.55 25,294,070 +18.39(+2.23%)
Jan 15, 2021 852.00 859.90 819.10 826.16 38,777,500 -18.84(-2.23%)
Jan 14, 2021 843.39 863.00 838.75 845.00 31,182,992 -9.41(-1.10%)
Jan 13, 2021 852.76 860.47 832.00 854.41 32,992,668 +4.97(+0.59%)
Jan 12, 2021 831.00 868.00 827.34 849.44 46,173,784 +38.25(+4.72%)
Jan 11, 2021 849.40 854.43 803.62 811.19 59,300,324 -68.83(-7.82%)
Jan 08, 2021 856.00 884.49 838.39 880.02 75,055,504 +63.98(+7.84%)
Jan 07, 2021 777.63 816.99 775.20 816.04 51,162,736 +60.06(+7.94%)
Jan 06, 2021 758.49 774.00 749.10 755.98 44,461,180 +20.87(+2.84%)
Jan 05, 2021 723.66 740.84 719.20 735.11 31,932,556 +5.34(+0.73%)
Jan 04, 2021 719.46 744.49 717.19 729.77 48,532,760 +24.10(+3.42%)
Dec 31, 2020 705.67 705.67 705.67 42,654,316 +10.89(+1.57%)
Dec 30, 2020 672.00 696.60 668.36 694.78 42,654,316 +28.79(+4.32%)
Dec 29, 2020 661.00 669.90 655.00 665.99 22,865,252 +2.30(+0.35%)
Dec 28, 2020 674.51 681.40 660.80 663.69 32,134,768 +1.92(+0.29%)
Dec 24, 2020 642.99 666.09 641.00 661.77 22,865,500 +15.79(+2.44%)
Dec 23, 2020 632.20 651.50 622.57 645.98 33,101,748 +5.64(+0.88%)
Dec 22, 2020 648.00 649.88 614.23 640.34 51,713,940 -9.52(-1.46%)
Dec 21, 2020 666.24 668.50 646.07 649.86 57,876,564 -45.14(-6.49%)
Dec 18, 2020 668.90 695.00 628.54 695.00 222,126,208 +39.10(+5.96%)
Dec 17, 2020 628.19 658.82 619.50 655.90 56,040,856 +33.13(+5.32%)
Dec 16, 2020 628.23 632.50 605.00 622.77 41,979,140 -10.48(-1.65%)
Dec 15, 2020 643.28 646.90 623.80 633.25 45,074,168 -6.58(-1.03%)
Dec 14, 2020 619.00 642.75 610.20 639.83 51,910,336 +29.84(+4.89%)
Dec 11, 2020 615.01 624.00 596.80 609.99 46,474,900 -17.08(-2.72%)
Dec 10, 2020 574.37 627.75 566.34 627.07 66,892,048 +22.59(+3.74%)
Dec 09, 2020 653.69 654.32 588.00 604.48 70,902,584 -45.40(-6.99%)
Dec 08, 2020 625.51 651.28 618.50 649.88 63,929,796 +8.12(+1.27%)
Dec 07, 2020 604.92 648.79 603.05 641.76 55,617,600 +42.72(+7.13%)
Dec 04, 2020 591.01 599.04 585.50 599.04 29,401,300 +5.66(+0.95%)
Dec 03, 2020 590.02 598.97 582.43 593.38 42,428,496 +24.56(+4.32%)
Dec 02, 2020 556.44 571.54 541.21 568.82 47,177,016 -15.94(-2.73%)
Dec 01, 2020 597.59 597.85 572.05 584.76 40,116,372 +17.16(+3.02%)
Nov 30, 2020 602.21 607.80 554.51 567.60 62,529,776 -18.16(-3.10%)
Nov 27, 2020 581.16 598.78 578.45 585.76 37,561,000 +11.76(+2.05%)
Nov 25, 2020 550.06 574.00 545.37 574.00 48,930,100 +18.62(+3.35%)
Nov 24, 2020 540.40 559.99 526.20 555.38 53,311,872 +33.53(+6.43%)
Nov 23, 2020 503.50 526.00 501.79 521.85 49,587,248 +32.24(+6.58%)
Nov 20, 2020 497.99 502.50 489.06 489.61 32,911,900 -9.66(-1.93%)
Nov 19, 2020 492.00 508.61 487.57 499.27 62,162,760 +12.63(+2.60%)
Nov 18, 2020 448.35 496.00 443.50 486.64 77,706,856 +45.03(+10.20%)
Nov 17, 2020 460.17 462.00 433.01 441.61 61,014,832 +33.52(+8.21%)
Nov 16, 2020 408.93 412.45 404.09 408.09 24,680,308 -0.41(-0.10%)
Nov 13, 2020 410.85 412.53 401.66 408.50 19,830,300 -3.26(-0.79%)
Nov 12, 2020 415.05 423.00 409.52 411.76 19,855,788 -5.37(-1.29%)
Nov 11, 2020 416.45 418.70 410.58 417.13 17,296,072 +6.77(+1.65%)
Nov 10, 2020 420.09 420.09 396.03 410.36 30,226,440 -10.90(-2.59%)
Nov 09, 2020 439.50 452.50 421.00 421.26 34,707,472 -8.69(-2.02%)
Nov 06, 2020 436.10 436.57 424.28 429.95 21,706,000 -8.14(-1.86%)
Nov 05, 2020 428.30 440.00 424.00 438.09 28,190,444 +17.11(+4.06%)
Nov 04, 2020 430.62 435.40 417.10 420.98 32,024,054 -2.92(-0.69%)
Nov 03, 2020 409.73 427.77 406.69 423.90 34,114,860 +23.39(+5.84%)
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