Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
189.98
+1.71 (+0.91%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
26,008,628
+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
21,580,858
+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
15,077,150
-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
18,246,352
-18.10(-2.07%)
Feb 02, 2021
844.68
880.50
842.20
872.79
24,249,940
+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
26,286,172
-28.73(-3.32%)
Jan 27, 2021
870.35
891.50
858.66
864.16
26,755,450
-18.93(-2.14%)
Jan 26, 2021
891.38
895.90
871.60
883.09
23,021,636
+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
25,296,352
+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
44,460,852
+20.87(+2.84%)
Jan 05, 2021
723.66
740.84
719.20
735.11
31,930,258
+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
51,724,724
-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
56,040,816
+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
51,910,304
+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
70,902,600
-45.40(-6.99%)
Dec 08, 2020
625.51
651.28
618.50
649.88
63,929,792
+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%)
Nov 02, 2020
394.00
406.98
392.30
400.51
28,929,888
+12.47(+3.21%)
Oct 30, 2020
406.90
407.59
379.11
388.04
42,587,596
-22.79(-5.55%)
Oct 29, 2020
409.96
418.06
406.46
410.83
22,609,192
+4.81(+1.18%)
Oct 28, 2020
416.48
418.60
406.00
406.02
25,406,576
-18.66(-4.39%)
Oct 27, 2020
423.76
430.50
420.10
424.68
22,637,120
+4.40(+1.05%)
Oct 26, 2020
411.63
425.76
410.00
420.28
28,193,540
-0.35(-0.08%)
Oct 23, 2020
421.84
422.89
407.38
420.63
33,716,900
-5.16(-1.21%)
Oct 22, 2020
441.92
445.23
424.51
425.79
39,899,656
+3.15(+0.75%)
Oct 21, 2020
422.70
432.95
421.25
422.64
32,153,872
+0.70(+0.17%)
Oct 20, 2020
431.75
431.75
419.05
421.94
31,570,758
-8.89(-2.06%)
Oct 19, 2020
446.24
447.00
428.87
430.83
36,188,688
-8.84(-2.01%)
Oct 16, 2020
454.44
455.95
438.85
439.67
32,775,800
-9.21(-2.05%)
Oct 15, 2020
450.31
456.57
442.50
448.88
35,597,668
-12.42(-2.69%)
Oct 14, 2020
449.78
465.90
447.35
461.30
47,955,808
+14.65(+3.28%)
Oct 13, 2020
443.35
448.89
436.60
446.65
34,397,256
+4.35(+0.98%)
Oct 12, 2020
442.00
448.74
438.58
442.30
38,728,320
+8.30(+1.91%)
Oct 09, 2020
430.13
434.59
426.46
434.00
28,925,600
+8.08(+1.90%)
Oct 08, 2020
438.44
439.00
425.30
425.92
40,328,728
+0.62(+0.15%)
Oct 07, 2020
419.87
429.90
413.85
425.30
43,007,048
+11.32(+2.73%)
Oct 06, 2020
423.79
428.78
406.05
413.98
49,041,100
-11.70(-2.75%)
Oct 05, 2020
423.35
433.64
419.33
425.68
44,593,424
+10.59(+2.55%)
Oct 02, 2020
421.39
439.13
415.00
415.09
71,430,000
-33.07(-7.38%)
Oct 01, 2020
440.76
448.88
434.42
448.16
50,574,944
+19.15(+4.46%)
Sep 30, 2020
421.32
433.93
420.47
429.01
48,056,072
+9.94(+2.37%)
Sep 29, 2020
416.00
428.50
411.60
419.07
50,281,828
-2.13(-0.51%)
Sep 28, 2020
424.62
428.08
415.55
421.20
49,619,112
+13.86(+3.40%)
Sep 25, 2020
393.47
408.73
391.30
407.34
67,208,400
+19.55(+5.04%)
Sep 24, 2020
363.80
399.50
351.30
387.79
96,388,808
+7.43(+1.95%)
Sep 23, 2020
405.16
412.15
375.88
380.36
94,675,704
-43.87(-10.34%)
Sep 22, 2020
429.60
437.76
417.60
424.23
78,331,256
-25.16(-5.60%)
Sep 21, 2020
453.13
455.68
407.07
449.39
108,962,360
+7.24(+1.64%)
Sep 18, 2020
447.94
451.00
428.80
442.15
86,406,800
+18.72(+4.42%)
Sep 17, 2020
415.60
437.79
408.00
423.43
76,559,216
-18.33(-4.15%)
Sep 16, 2020
439.87
457.79
435.31
441.76
72,409,600
-8.00(-1.78%)
Sep 15, 2020
436.56
461.94
430.70
449.76
97,013,800
+30.14(+7.18%)
Sep 14, 2020
380.95
420.00
373.30
419.62
82,719,744
+46.90(+12.58%)
Sep 11, 2020
381.94
382.50
360.50
372.72
60,717,400
+1.38(+0.37%)
Sep 10, 2020
386.21
398.99
360.56
371.34
84,741,416
+5.06(+1.38%)
Sep 09, 2020
356.60
369.00
341.51
366.28
79,132,056
+36.07(+10.92%)
Sep 08, 2020
356.00
368.74
329.88
330.21
114,853,896
-88.11(-21.06%)
Sep 04, 2020
399.50
428.00
372.02
418.32
110,321,800
+11.32(+2.78%)
Sep 03, 2020
407.23
431.80
402.00
407.00
86,978,288
-33.16(-7.53%)
Sep 02, 2020
478.99
479.04
405.12
440.16
96,035,216
-41.06(-8.53%)
Sep 01, 2020
502.14
502.49
470.51
481.22
89,990,664
-27.66(-5.44%)
Aug 31, 2020
444.61
508.88
440.11
508.88
118,059,112
-1704.52(-77.01%)
Aug 28, 2020
2295
2318
2187
2213
20,081,100
-25.35(-1.13%)
Aug 27, 2020
2180
2296
2142
2239
23,659,072
+85.58(+3.97%)
Aug 26, 2020
2060
2166
2054
2153
14,189,972
+129.83(+6.42%)
Aug 25, 2020
1975
2028
1968
2023
10,603,703
+9.14(+0.45%)
Aug 24, 2020
2126
2129
1928
2014
20,031,512
-35.78(-1.75%)
Aug 21, 2020
2045
2095
2025
2050
21,489,500
+48.15(+2.41%)
Aug 20, 2020
1861
2022
1857
2002
20,574,704
+123.30(+6.56%)
Aug 19, 2020
1865
1911
1841
1879
12,173,987
-8.56(-0.45%)
Aug 18, 2020
1899
1924
1845
1887
16,454,163
+51.45(+2.80%)
Aug 17, 2020
1677
1846
1673
1836
20,199,088
+184.93(+11.20%)
Aug 14, 2020
1665
1669
1627
1651
12,577,600
+29.71(+1.83%)
Aug 13, 2020
1611
1651
1567
1621
20,373,762
+66.24(+4.26%)
Aug 12, 2020
1470
1585
1435
1555
21,851,692
+96.76(+6.64%)
Aug 11, 2020
1396
1458
1365
1458
8,528,596
+39.43(+2.78%)
Aug 10, 2020
1448
1458
1386
1419
7,514,819
-34.14(-2.35%)
Aug 07, 2020
1500
1500
1415
1453
8,896,400
-36.87(-2.48%)
Aug 06, 2020
1491
1517
1477
1490
5,976,942
+4.56(+0.31%)
Aug 05, 2020
1493
1500
1468
1485
4,965,412
-1.98(-0.13%)
Aug 04, 2020
1495
1527
1462
1487
8,396,871
+2.00(+0.13%)
Aug 03, 2020
1449
1510
1444
1485
8,797,507
+54.24(+3.79%)
Jul 31, 2020
1515
1517
1421
1431
12,246,900
-56.73(-3.81%)
Jul 30, 2020
1488
1513
1471
1487
7,611,171
-11.62(-0.78%)
Jul 29, 2020
1501
1535
1487
1499
9,415,990
+22.62(+1.53%)
Jul 28, 2020
1504
1565
1474
1476
15,789,790
-63.11(-4.10%)
Jul 27, 2020
1435
1548
1413
1540
16,024,521
+122.60(+8.65%)
Jul 24, 2020
1416
1465
1367
1417
19,396,600
-96.07(-6.35%)
Jul 23, 2020
1679
1689
1481
1513
24,276,126
-79.26(-4.98%)
Jul 22, 2020
1599
1626
1562
1592
14,056,005
+23.97(+1.53%)
Jul 21, 2020
1640
1675
1558
1568
16,132,166
-74.64(-4.54%)
Jul 20, 2020
1519
1650
1488
1643
17,086,944
+142.16(+9.47%)
Jul 17, 2020
1513
1538
1490
1501
9,329,900
+0.20(+0.01%)
Jul 16, 2020
1477
1532
1466
1501
14,280,788
-45.37(-2.93%)
Jul 15, 2020
1543
1550
1457
1546
16,328,407
+29.21(+1.93%)
Jul 14, 2020
1556
1590
1431
1517
23,328,592
+19.74(+1.32%)
Jul 13, 2020
1659
1795
1471
1497
38,912,004
-47.59(-3.08%)
Jul 10, 2020
1396
1549
1376
1545
23,337,500
+150.37(+10.78%)
Jul 09, 2020
1397
1409
1351
1394
11,696,952
+19.78(+1.44%)
Jul 08, 2020
1405
1417
1311
1374
16,277,351
-2.65(-0.19%)
Jul 07, 2020
1391
1430
1337
1377
21,465,424
+5.57(+0.41%)
Jul 06, 2020
1277
1378
1266
1372
20,489,674
+162.92(+13.48%)
Jul 02, 2020
1221
1228
1186
1209
17,250,100
+89.03(+7.95%)
Jul 01, 2020
1083
1135
1080
1120
13,253,544
+39.82(+3.69%)
Jun 30, 2020
1006
1088
1004
1080
16,894,366
+70.46(+6.98%)
Jun 29, 2020
969.01
1010
948.52
1009
9,015,262
+49.61(+5.17%)
Jun 26, 2020
994.78
995.00
954.87
959.74
8,854,900
-26.24(-2.66%)
Jun 25, 2020
954.27
985.98
937.15
985.98
9,240,030
+25.13(+2.62%)
Jun 24, 2020
994.11
1001
953.14
960.85
10,937,006
-40.93(-4.09%)
Jun 23, 2020
998.88
1012
994.01
1002
6,346,961
+7.46(+0.75%)
Jun 22, 2020
999.95
1009
990.02
994.32
6,339,382
-6.58(-0.66%)
Jun 19, 2020
1013
1016
991.34
1001
8,679,700
-3.06(-0.30%)
Jun 18, 2020
1003
1019
994.47
1004
9,713,012
+12.17(+1.23%)
Jun 17, 2020
987.71
1005
982.57
991.79
9,875,538
+9.66(+0.98%)
Jun 16, 2020
1012
1013
962.39
982.13
14,036,683
-8.77(-0.89%)
Jun 15, 2020
917.79
998.84
908.50
990.90
15,675,815
+55.62(+5.95%)
Jun 12, 2020
980.00
987.98
912.60
935.28
16,763,300
-37.56(-3.86%)
Jun 11, 2020
990.20
1019
972.00
972.84
15,884,495
-52.21(-5.09%)
Jun 10, 2020
991.88
1027
982.50
1025
18,498,542
+84.38(+8.97%)
Jun 09, 2020
940.01
954.44
923.93
940.67
11,372,701
-9.25(-0.97%)
Jun 08, 2020
919.00
950.00
909.16
949.92
14,142,877
+64.26(+7.26%)
Jun 05, 2020
877.84
886.52
866.20
885.66
7,811,900
+21.28(+2.46%)
Jun 04, 2020
889.88
895.75
858.44
864.38
8,881,193
-18.58(-2.10%)
Jun 03, 2020
888.12
897.94
880.10
882.96
7,933,685
+1.40(+0.16%)
Jun 02, 2020
894.70
908.66
871.00
881.56
13,554,805
-16.54(-1.84%)
Jun 01, 2020
861.00
899.00
854.10
898.10
15,017,919
+63.10(+7.56%)
May 29, 2020
808.75
835.00
804.21
835.00
11,812,400
+29.19(+3.62%)
May 28, 2020
813.51
824.75
801.69
805.81
7,261,488
-14.42(-1.76%)
May 27, 2020
820.86
827.71
785.00
820.23
11,539,426
+1.36(+0.17%)
May 26, 2020
834.50
834.60
815.71
818.87
8,080,685
+1.99(+0.24%)
May 22, 2020
822.17
831.78
812.00
816.88
9,987,400
-7.58(-0.92%)
May 21, 2020
816.00
832.50
796.00
824.46
12,243,989
+8.90(+1.09%)
May 20, 2020
820.50
826.00
811.80
815.56
7,301,844
+7.55(+0.93%)
May 19, 2020
815.17
822.07
806.08
808.01
9,626,901
-5.62(-0.69%)
May 18, 2020
827.78
834.72
803.88
813.63
11,681,512
+14.46(+1.81%)
May 15, 2020
790.35
805.05
786.55
799.17
10,518,400
-4.16(-0.52%)
May 14, 2020
780.00
803.36
764.00
803.33
13,655,850
+12.37(+1.56%)
May 13, 2020
820.83
826.00
763.30
790.96
19,039,384
-18.45(-2.28%)
May 12, 2020
827.00
843.29
808.00
809.41
15,876,261
-1.88(-0.23%)
May 11, 2020
790.51
824.00
785.00
811.29
16,494,605
-8.13(-0.99%)
May 08, 2020
793.77
824.00
787.01
819.42
16,130,000
+39.38(+5.05%)
May 07, 2020
777.21
796.40
772.35
780.04
11,512,725
-2.54(-0.32%)
May 06, 2020
776.50
789.80
761.11
782.58
11,109,822
+14.37(+1.87%)
May 05, 2020
789.79
798.92
762.18
768.21
16,980,998
+7.02(+0.92%)
May 04, 2020
701.00
762.00
698.00
761.19
19,210,876
+59.87(+8.54%)
May 01, 2020
755.00
772.77
683.04
701.32
32,531,800
-80.56(-10.30%)
Apr 30, 2020
855.19
869.82
763.50
781.88
28,436,464
-18.63(-2.33%)
Apr 29, 2020
790.17
803.20
783.16
800.51
16,110,041
+31.39(+4.08%)
Apr 28, 2020
795.64
805.00
756.69
769.12
15,208,957
-29.63(-3.71%)
Apr 27, 2020
737.61
799.49
735.00
798.75
20,645,552
+73.60(+10.15%)
Apr 24, 2020
710.81
730.73
698.18
725.15
13,237,600
+19.52(+2.77%)
Apr 23, 2020
727.60
734.00
703.13
705.63
13,201,527
-26.48(-3.62%)
Apr 22, 2020
703.98
734.00
688.71
732.11
14,191,628
+45.39(+6.61%)
Apr 21, 2020
730.12
753.33
673.79
686.72
20,182,884
-59.64(-7.99%)
Apr 20, 2020
732.70
765.57
712.21
746.36
14,724,067
-7.53(-1.00%)
Apr 17, 2020
772.28
774.95
747.66
753.89
13,128,200
+8.68(+1.16%)
Apr 16, 2020
716.94
759.45
706.72
745.21
20,557,546
+26.95(+3.75%)
Apr 15, 2020
742.00
753.13
710.00
718.26
23,532,092
+8.37(+1.18%)
Apr 14, 2020
698.97
741.88
692.43
709.89
30,348,704
+58.94(+9.05%)
Apr 13, 2020
590.16
652.00
580.53
650.95
22,405,152
+77.95(+13.60%)
Apr 09, 2020
562.09
575.18
557.11
573.00
13,650,000
+24.16(+4.40%)
Apr 08, 2020
554.20
557.21
533.33
548.84
12,625,316
+3.39(+0.62%)
Apr 07, 2020
545.00
565.00
532.34
545.45
17,888,376
+31.30(+6.09%)
Apr 06, 2020
511.20
521.00
497.96
514.15
14,854,661
+34.14(+7.11%)
Apr 03, 2020
509.50
515.49
468.39
480.01
22,562,000
+25.54(+5.62%)
Apr 02, 2020
481.03
494.26
446.40
454.47
19,728,684
-27.09(-5.63%)
Apr 01, 2020
504.00
513.95
475.10
481.56
13,331,905
-42.44(-8.10%)
Mar 31, 2020
501.25
542.96
497.00
524.00
17,746,722
+21.87(+4.36%)
Mar 30, 2020
510.26
516.65
491.23
502.13
11,987,376
-12.23(-2.38%)
Mar 27, 2020
505.00
525.80
494.03
514.36
14,377,400
-13.80(-2.61%)
Mar 26, 2020
547.39
560.00
512.25
528.16
17,401,532
-11.09(-2.06%)
Mar 25, 2020
545.25
557.00
511.11
539.25
21,197,412
+34.25(+6.78%)
Mar 24, 2020
474.00
513.69
474.00
505.00
22,815,562
+70.71(+16.28%)
Mar 23, 2020
433.60
442.00
410.50
434.29
16,413,906
+6.76(+1.58%)
Mar 20, 2020
438.20
477.00
425.79
427.53
28,285,500
-0.11(-0.03%)
Mar 19, 2020
374.70
452.00
358.46
427.64
30,111,148
+64.39(+17.73%)
Mar 18, 2020
389.00
404.86
350.51
363.25
23,707,588
-66.95(-15.56%)
Mar 17, 2020
440.01
471.85
396.00
430.20
23,942,436
-21.31(-4.72%)
Mar 16, 2020
469.50
494.87
442.17
451.51
20,442,980
-95.11(-17.40%)
Mar 13, 2020
595.00
607.57
502.00
546.62
22,640,200
-13.93(-2.49%)
Mar 12, 2020
580.89
594.50
546.25
560.55
18,866,966
-73.68(-11.62%)
Mar 11, 2020
640.20
653.58
613.00
634.23
13,378,334
-11.10(-1.72%)
Mar 10, 2020
659.43
668.00
608.00
645.33
15,565,761
+37.33(+6.14%)
Mar 09, 2020
605.39
663.00
605.00
608.00
16,999,712
-95.48(-13.57%)
Mar 06, 2020
690.00
707.00
684.27
703.48
12,662,900
-21.06(-2.91%)
Mar 05, 2020
723.77
745.75
718.07
724.54
10,800,247
-24.96(-3.33%)
Mar 04, 2020
763.96
766.52
724.73
749.50
15,004,880
+3.99(+0.54%)
Mar 03, 2020
805.00
806.98
716.11
745.51
25,698,884
+1.89(+0.25%)
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
Your e-mail:
Friends e-mail:
Submit