Tesla, Inc. (NQ: TSLA )

759.49 USD +2.50 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.45 59.66 57.81 59.63 25,373,055 +1.59(+2.75%)
Jul 30, 2018 59.18 59.22 57.23 58.03 34,055,590 -1.40(-2.36%)
Jul 27, 2018 61.45 61.54 59.07 59.44 28,516,500 -1.89(-3.09%)
Jul 26, 2018 60.97 62.14 60.73 61.33 23,143,700 -0.42(-0.68%)
Jul 25, 2018 59.35 61.92 58.90 61.75 35,426,360 +2.26(+3.80%)
Jul 24, 2018 60.88 61.54 58.51 59.49 47,943,170 -1.15(-1.90%)
Jul 23, 2018 60.37 61.10 58.60 60.64 54,936,370 -2.08(-3.31%)
Jul 20, 2018 64.25 64.65 62.34 62.72 25,832,735 -1.33(-2.08%)
Jul 19, 2018 63.27 64.70 62.80 64.05 29,554,030 -0.72(-1.12%)
Jul 18, 2018 65.00 65.10 63.25 64.77 28,113,845 +0.23(+0.36%)
Jul 17, 2018 61.76 64.95 61.70 64.54 34,964,500 +2.52(+4.06%)
Jul 16, 2018 62.34 63.03 61.25 62.02 39,068,105 -1.75(-2.75%)
Jul 13, 2018 63.92 63.77 29,378,850 +0.43(+0.68%)
Jul 12, 2018 64.65 62.55 63.34 28,584,415 -0.45(-0.71%)
Jul 11, 2018 63.16 64.39 63.01 63.79 24,415,335 -0.70(-1.09%)
Jul 10, 2018 64.91 65.54 63.84 64.49 47,262,765 +0.79(+1.24%)
Jul 09, 2018 62.40 63.70 61.62 63.70 37,958,295 +1.92(+3.11%)
Jul 06, 2018 60.99 62.41 60.40 61.78 44,327,255 -0.05(-0.08%)
Jul 05, 2018 62.75 62.88 59.24 61.83 87,366,455 -0.34(-0.55%)
Jul 03, 2018 62.17 62.17 62.17 0 -4.84(-7.23%)
Jul 02, 2018 72.01 72.96 65.97 67.01 93,767,105 -1.58(-2.30%)
Jun 29, 2018 70.67 70.67 68.48 68.59 32,461,980 -1.40(-1.99%)
Jun 28, 2018 69.73 71.40 69.22 69.99 41,966,095 +1.09(+1.58%)
Jun 27, 2018 69.00 70.16 67.90 68.90 41,656,660 +0.50(+0.73%)
Jun 26, 2018 67.21 68.71 65.16 68.40 37,232,105 +1.80(+2.70%)
Jun 25, 2018 66.02 67.69 65.50 66.60 34,647,095 -0.12(-0.19%)
Jun 22, 2018 70.31 70.45 66.40 66.73 51,330,295 -2.78(-3.99%)
Jun 21, 2018 72.40 73.24 69.27 69.50 39,810,270 -2.94(-4.06%)
Jun 20, 2018 71.61 72.88 70.40 72.44 41,885,650 +1.93(+2.74%)
Jun 19, 2018 73.03 74.00 69.25 70.51 63,744,615 -3.66(-4.93%)
Jun 18, 2018 71.08 74.75 70.90 74.17 60,277,060 +2.53(+3.53%)
Jun 15, 2018 71.54 71.54 71.63 54,241,270 +0.09(+0.13%)
Jun 14, 2018 69.53 71.75 69.32 71.54 54,881,265 +2.59(+3.75%)
Jun 13, 2018 69.34 69.44 67.96 68.96 47,289,405 +0.40(+0.59%)
Jun 12, 2018 68.94 70.99 67.60 68.55 111,701,445 +2.13(+3.21%)
Jun 11, 2018 64.50 66.93 64.50 66.42 65,877,500 +2.89(+4.55%)
Jun 08, 2018 63.80 64.90 63.43 63.53 41,026,010 +0.31(+0.50%)
Jun 07, 2018 63.23 66.00 62.72 63.22 71,703,330 -0.68(-1.07%)
Jun 06, 2018 64.43 63.90 93,784,290 +5.67(+9.74%)
Jun 05, 2018 59.54 59.56 57.35 58.23 29,912,810 -1.12(-1.89%)
Jun 04, 2018 58.87 59.80 58.71 59.35 23,984,540 +0.98(+1.69%)
Jun 01, 2018 57.17 58.39 56.77 58.36 27,121,930 +1.42(+2.49%)
May 31, 2018 57.44 58.07 56.59 56.95 29,586,125 -1.40(-2.40%)
May 30, 2018 56.66 59.00 56.32 58.34 37,424,105 +1.59(+2.81%)
May 29, 2018 55.70 57.30 55.23 56.75 28,323,620 +0.98(+1.76%)
May 25, 2018 55.77 55.77 55.77 0 +0.20(+0.36%)
May 24, 2018 55.68 56.22 54.98 55.57 20,871,165 -0.24(-0.44%)
May 23, 2018 55.55 55.98 54.80 55.81 29,914,800 +0.81(+1.48%)
May 22, 2018 57.55 57.60 54.68 55.00 44,709,975 -1.90(-3.33%)
May 21, 2018 56.27 58.30 56.26 56.90 45,895,030 +1.53(+2.77%)
May 18, 2018 56.93 56.93 54.80 55.36 36,259,435 -1.54(-2.71%)
May 17, 2018 57.18 57.84 56.79 56.91 22,098,075 -0.39(-0.68%)
May 16, 2018 56.77 57.76 56.31 57.30 28,362,095 +0.46(+0.81%)
May 15, 2018 57.00 57.39 56.10 56.84 47,588,260 -1.56(-2.67%)
May 14, 2018 60.66 60.99 58.32 58.39 36,393,720 -1.82(-3.02%)
May 11, 2018 61.54 61.78 59.82 60.21 23,398,245 -0.79(-1.30%)
May 10, 2018 61.50 62.60 60.82 61.00 28,227,105 -0.37(-0.60%)
May 09, 2018 60.08 61.40 60.01 61.37 28,628,015 +0.98(+1.62%)
May 08, 2018 60.16 61.55 59.80 60.39 29,642,980 -0.16(-0.26%)
May 07, 2018 59.50 61.19 59.03 60.55 43,403,660 +1.74(+2.95%)
May 04, 2018 56.60 59.37 55.90 58.82 42,846,770 +1.93(+3.39%)
May 03, 2018 55.76 57.61 55.05 56.89 86,731,450 -3.34(-5.55%)
May 02, 2018 59.71 61.37 59.56 60.23 44,541,975 +0.25(+0.41%)
May 01, 2018 58.70 60.16 58.64 59.98 23,107,320 +1.20(+2.05%)
Apr 30, 2018 58.72 59.75 58.50 58.78 21,133,320 -0.04(-0.06%)
Apr 27, 2018 57.07 58.89 56.77 58.82 21,823,130 +1.72(+3.01%)
Apr 26, 2018 55.75 57.16 55.30 57.10 21,772,645 +0.96(+1.71%)
Apr 25, 2018 56.70 57.03 55.45 56.14 20,046,395 -0.55(-0.98%)
Apr 24, 2018 57.00 57.42 55.69 56.69 28,413,945 +0.02(+0.03%)
Apr 23, 2018 58.26 58.32 56.47 56.67 24,444,960 -1.37(-2.37%)
Apr 20, 2018 59.03 60.00 57.95 58.05 28,139,640 -1.97(-3.28%)
Apr 19, 2018 58.22 60.20 57.71 60.02 30,448,195 +1.35(+2.29%)
Apr 18, 2018 58.22 60.05 57.63 58.67 32,762,085 +1.13(+1.97%)
Apr 17, 2018 57.77 58.43 56.50 57.54 34,931,840 -0.70(-1.21%)
Apr 16, 2018 59.80 59.93 57.80 58.24 31,622,770 -1.83(-3.04%)
Apr 13, 2018 60.72 60.79 59.20 60.07 36,636,115 +1.25(+2.13%)
Apr 12, 2018 60.46 60.79 58.74 58.82 38,028,590 -1.37(-2.28%)
Apr 11, 2018 60.15 61.80 59.93 60.19 37,386,195 -0.75(-1.24%)
Apr 10, 2018 59.79 61.42 58.74 60.94 55,115,175 +3.01(+5.19%)
Apr 09, 2018 60.07 61.90 57.84 57.93 51,235,315 -1.93(-3.22%)
Apr 06, 2018 60.20 61.86 59.10 59.86 67,601,430 -1.28(-2.10%)
Apr 05, 2018 57.87 61.25 57.64 61.14 95,242,680 +3.76(+6.54%)
Apr 04, 2018 50.56 57.67 50.40 57.39 99,446,620 +3.88(+7.26%)
Apr 03, 2018 53.96 54.67 50.90 53.51 94,194,285 +3.01(+5.96%)
Apr 02, 2018 51.25 52.07 48.92 50.50 80,546,280 -2.73(-5.13%)
Mar 29, 2018 53.23 53.23 53.23 0 +1.67(+3.24%)
Mar 28, 2018 52.92 53.74 50.42 51.56 104,972,365 -4.28(-7.67%)
Mar 27, 2018 60.80 60.85 55.44 55.84 69,293,755 -5.00(-8.22%)
Mar 26, 2018 61.47 61.52 58.27 60.84 41,863,990 +0.53(+0.88%)
Mar 23, 2018 62.25 62.32 60.09 60.31 33,274,495 -1.51(-2.45%)
Mar 22, 2018 62.78 63.76 61.64 61.82 24,662,910 -1.49(-2.35%)
Mar 21, 2018 62.05 64.49 62.04 63.31 29,787,260 +1.20(+1.93%)
Mar 20, 2018 62.97 63.25 61.75 62.11 23,817,495 -0.60(-0.96%)
Mar 19, 2018 63.30 64.15 61.93 62.71 37,412,335 -1.56(-2.42%)
Mar 16, 2018 64.59 65.43 63.81 64.27 30,586,395 -0.85(-1.31%)
Mar 15, 2018 65.88 66.57 64.22 65.12 32,807,080 -0.21(-0.32%)
Mar 14, 2018 67.35 67.89 64.79 65.33 39,810,860 -3.04(-4.45%)
Mar 13, 2018 68.98 69.02 67.25 68.37 29,821,700 -0.73(-1.06%)
Mar 12, 2018 65.72 69.44 65.30 69.10 41,313,680 +3.67(+5.61%)
Mar 09, 2018 64.82 65.70 64.47 65.43 27,533,820 -0.39(-0.59%)
Mar 08, 2018 66.57 66.66 65.25 65.82 17,743,760 -0.64(-0.96%)
Mar 07, 2018 66.50 64.35 66.46 25,025,125 +0.82(+1.25%)
Mar 06, 2018 66.75 67.27 65.41 65.64 21,288,615 -1.03(-1.54%)
Mar 05, 2018 66.48 67.55 65.86 66.67 19,110,290 -0.35(-0.53%)
Mar 02, 2018 65.40 67.04 64.59 67.02 25,464,145 +0.84(+1.27%)
Mar 01, 2018 69.00 69.62 66.01 66.19 34,395,430 -2.43(-3.54%)
Feb 28, 2018 70.51 71.05 68.44 68.61 30,338,630 -1.59(-2.26%)
Feb 27, 2018 71.25 72.00 70.00 70.20 23,950,725 -1.29(-1.80%)
Feb 26, 2018 70.70 71.80 70.52 71.48 21,681,455 +1.07(+1.53%)
Feb 23, 2018 69.57 71.00 69.42 70.41 29,086,935 +1.18(+1.70%)
Feb 22, 2018 69.23 34,823,440 +2.57(+3.86%)
Feb 21, 2018 67.21 67.94 66.63 66.66 16,046,860 -0.29(-0.44%)
Feb 20, 2018 66.89 68.17 66.30 66.95 20,036,490 -0.14(-0.21%)
Feb 16, 2018 67.10 67.10 67.10 0 +0.28(+0.43%)
Feb 15, 2018 64.90 66.82 64.48 66.81 29,556,955 +2.35(+3.65%)
Feb 14, 2018 64.17 65.23 63.70 64.46 19,744,805 -0.27(-0.42%)
Feb 13, 2018 63.00 64.84 62.50 64.73 22,782,190 +1.59(+2.51%)
Feb 12, 2018 63.23 63.62 61.25 63.15 31,128,125 +1.06(+1.71%)
Feb 09, 2018 63.99 64.18 58.95 62.08 64,668,605 -0.96(-1.53%)
Feb 08, 2018 69.72 62.92 63.05 51,522,915 -5.95(-8.63%)
Feb 07, 2018 67.80 69.20 67.43 69.00 34,511,955 +2.21(+3.30%)
Feb 06, 2018 65.04 67.24 64.70 66.79 25,412,430 -0.78(-1.16%)
Feb 05, 2018 67.59 68.83 66.60 67.58 22,235,810 -1.17(-1.70%)
Feb 02, 2018 69.69 70.39 68.10 68.75 18,524,180 -1.10(-1.57%)
Feb 01, 2018 70.20 71.93 69.73 69.85 20,962,270 -1.01(-1.43%)
Jan 31, 2018 69.50 71.24 69.10 70.86 31,012,975 +1.70(+2.46%)
Jan 30, 2018 69.03 69.65 68.96 69.16 23,572,570 -0.74(-1.06%)
Jan 29, 2018 67.97 70.17 67.66 69.91 23,723,520 +1.34(+1.95%)
Jan 26, 2018 68.30 68.80 67.14 68.57 22,696,780 +1.04(+1.54%)
Jan 25, 2018 69.65 69.84 67.28 67.53 33,653,185 -1.65(-2.39%)
Jan 24, 2018 70.92 70.95 68.70 69.18 26,419,190 -1.38(-1.96%)
Jan 23, 2018 72.00 72.10 70.20 70.56 27,286,560 +0.25(+0.35%)
Jan 22, 2018 71.57 69.84 70.31 31,023,715 +0.31(+0.44%)
Jan 19, 2018 69.00 70.12 68.52 70.00 24,441,515 +1.09(+1.58%)
Jan 18, 2018 69.13 70.46 68.75 68.91 28,404,715 -0.52(-0.75%)
Jan 17, 2018 68.09 69.80 67.95 69.43 35,505,700 +1.42(+2.09%)
Jan 16, 2018 67.51 69.00 66.96 68.01 32,153,665 +0.77(+1.14%)
Jan 12, 2018 67.24 67.24 67.24 0 -0.35(-0.51%)
Jan 11, 2018 67.05 68.42 66.65 67.59 33,215,790 +0.63(+0.94%)
Jan 10, 2018 66.96 21,525,290 +0.22(+0.33%)
Jan 09, 2018 67.03 67.76 65.48 66.74 35,694,100 -0.54(-0.81%)
Jan 08, 2018 63.20 67.40 63.10 67.28 49,227,690 +3.97(+6.26%)
Jan 05, 2018 63.32 63.45 62.40 63.32 22,955,900 +0.39(+0.62%)
Jan 04, 2018 62.57 63.71 61.14 62.92 49,749,105 -0.53(-0.83%)
Jan 03, 2018 64.20 65.05 63.11 63.45 22,410,870 -0.66(-1.02%)
Jan 02, 2018 62.40 64.42 62.20 64.11 21,732,820 +1.84(+2.95%)
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%)
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.