Tesla, Inc. (NQ: TSLA )

865.80 USD +1.53 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 67.56 67.84 65.05 66.56 31,511,500 -0.21(-0.32%)
Dec 28, 2018 64.62 67.25 63.68 66.77 49,694,500 +3.55(+5.61%)
Dec 27, 2018 63.97 64.43 60.30 63.23 42,848,740 -1.99(-3.05%)
Dec 26, 2018 60.00 65.39 58.82 65.22 40,771,760 +6.14(+10.39%)
Dec 24, 2018 62.70 62.90 59.04 59.08 27,799,500 -4.88(-7.62%)
Dec 21, 2018 63.48 64.69 62.49 63.95 40,084,000 +0.88(+1.39%)
Dec 20, 2018 65.41 66.06 62.37 63.08 45,275,470 -3.52(-5.28%)
Dec 19, 2018 67.52 69.40 65.95 66.59 41,316,360 -0.81(-1.20%)
Dec 18, 2018 70.11 70.31 66.74 67.41 35,450,580 -2.28(-3.27%)
Dec 17, 2018 72.40 73.14 68.78 69.68 38,342,020 -3.46(-4.73%)
Dec 14, 2018 75.00 75.57 72.87 73.14 31,687,500 -2.22(-2.94%)
Dec 13, 2018 74.03 75.49 73.35 75.36 36,779,015 +2.04(+2.78%)
Dec 12, 2018 73.88 74.38 73.03 73.32 25,105,610 -0.03(-0.04%)
Dec 11, 2018 73.98 74.43 72.05 73.35 31,509,645 +0.32(+0.44%)
Dec 10, 2018 72.00 73.20 70.62 73.03 33,024,305 +1.44(+2.01%)
Dec 07, 2018 73.80 75.90 71.53 71.59 57,555,500 -1.02(-1.40%)
Dec 06, 2018 71.20 73.48 70.15 72.61 39,179,620 +0.67(+0.93%)
Dec 04, 2018 71.21 73.74 70.40 71.94 42,309,500 +0.24(+0.34%)
Dec 03, 2018 72.00 73.20 70.40 71.70 41,504,695 +1.60(+2.29%)
Nov 30, 2018 68.37 70.32 67.65 70.10 28,144,000 +1.86(+2.73%)
Nov 29, 2018 69.40 69.50 67.91 68.23 15,380,260 -1.34(-1.93%)
Nov 28, 2018 69.20 69.66 68.44 69.57 20,581,435 +0.79(+1.15%)
Nov 27, 2018 68.01 69.39 67.10 68.78 31,751,680 -0.42(-0.60%)
Nov 26, 2018 65.00 69.24 65.00 69.20 39,897,105 +4.03(+6.19%)
Nov 23, 2018 66.87 67.50 65.11 65.17 21,013,000 -2.47(-3.65%)
Nov 21, 2018 67.64 67.64 67.64 0 -1.86(-2.68%)
Nov 20, 2018 68.35 69.96 66.71 69.50 39,964,755 -1.20(-1.69%)
Nov 19, 2018 71.27 73.35 70.58 70.69 48,503,845 -0.17(-0.24%)
Nov 16, 2018 69.04 71.14 69.02 70.86 36,030,500 +1.17(+1.68%)
Nov 15, 2018 68.47 69.72 67.81 69.69 23,029,735 +0.89(+1.29%)
Nov 14, 2018 68.54 69.42 67.43 68.80 25,182,430 +1.05(+1.56%)
Nov 13, 2018 66.63 68.94 66.44 67.75 27,155,370 +1.49(+2.25%)
Nov 12, 2018 69.67 69.96 66.07 66.26 34,622,330 -3.85(-5.49%)
Nov 09, 2018 69.80 70.80 69.05 70.10 25,494,000 -0.18(-0.25%)
Nov 08, 2018 69.70 71.52 69.69 70.28 35,414,195 +0.65(+0.93%)
Nov 07, 2018 68.67 70.24 68.16 69.63 36,852,560 +1.42(+2.08%)
Nov 06, 2018 67.81 69.76 67.22 68.21 33,776,365 -0.07(-0.10%)
Nov 05, 2018 68.10 68.79 66.03 68.28 39,131,645 -1.00(-1.45%)
Nov 02, 2018 68.75 69.84 68.18 69.28 39,039,500 +0.43(+0.62%)
Nov 01, 2018 67.65 69.57 66.95 68.86 39,976,570 +1.39(+2.06%)
Oct 31, 2018 66.51 68.40 65.82 67.46 38,107,260 +1.48(+2.25%)
Oct 30, 2018 65.68 67.58 64.45 65.98 45,615,465 -0.99(-1.48%)
Oct 29, 2018 67.49 69.43 65.30 66.97 72,373,920 +0.79(+1.19%)
Oct 26, 2018 61.65 67.98 61.33 66.18 137,127,500 +3.21(+5.09%)
Oct 25, 2018 63.44 64.20 60.20 62.97 104,094,225 +5.27(+9.14%)
Oct 24, 2018 60.21 60.89 57.15 57.70 99,653,505 -1.13(-1.92%)
Oct 23, 2018 52.77 59.59 52.42 58.83 94,967,115 +6.64(+12.72%)
Oct 22, 2018 52.14 52.37 50.52 52.19 27,993,140 +0.19(+0.37%)
Oct 19, 2018 53.48 53.93 50.70 52.00 46,877,500 -0.78(-1.48%)
Oct 18, 2018 53.86 54.20 52.60 52.78 27,055,700 -1.57(-2.90%)
Oct 17, 2018 56.48 56.54 53.16 54.36 43,241,080 -0.96(-1.74%)
Oct 16, 2018 53.14 55.48 52.45 55.32 47,589,645 +3.40(+6.55%)
Oct 15, 2018 51.81 52.66 50.91 51.92 30,969,810 +0.16(+0.31%)
Oct 12, 2018 52.20 52.40 50.40 51.76 36,007,000 +1.31(+2.60%)
Oct 11, 2018 51.51 52.45 49.81 50.45 40,798,925 -0.93(-1.81%)
Oct 10, 2018 52.92 53.10 49.55 51.38 63,999,570 -1.18(-2.25%)
Oct 09, 2018 51.05 53.35 50.66 52.56 60,246,840 +2.45(+4.89%)
Oct 08, 2018 52.90 53.55 49.80 50.11 67,242,235 -2.28(-4.35%)
Oct 05, 2018 54.93 54.98 52.00 52.39 89,722,500 -3.98(-7.05%)
Oct 04, 2018 58.79 58.80 55.53 56.37 48,855,535 -2.59(-4.40%)
Oct 03, 2018 60.67 60.92 58.31 58.96 39,950,110 -1.24(-2.07%)
Oct 02, 2018 62.79 63.37 59.83 60.20 58,638,255 -1.94(-3.12%)
Oct 01, 2018 61.15 62.29 60.21 62.14 108,701,965 +9.19(+17.35%)
Sep 28, 2018 54.05 55.60 52.11 52.95 168,248,000 -0.45(-0.84%)
Sep 27, 2018 62.58 62.99 61.38 53.40 41,626,455 -8.52(-13.75%)
Sep 26, 2018 60.38 62.78 60.22 61.92 39,213,195 +1.72(+2.85%)
Sep 25, 2018 60.00 60.92 59.30 60.20 22,370,275 +0.26(+0.44%)
Sep 24, 2018 59.70 60.60 58.72 59.94 24,210,385 +0.12(+0.19%)
Sep 21, 2018 59.54 60.12 59.07 59.82 25,252,000 +0.15(+0.26%)
Sep 20, 2018 60.71 61.20 58.67 59.67 36,733,740 -0.14(-0.23%)
Sep 19, 2018 56.10 60.00 56.10 59.80 41,456,000 +2.81(+4.93%)
Sep 18, 2018 59.34 60.53 55.10 56.99 82,679,560 -1.98(-3.35%)
Sep 17, 2018 58.01 60.17 57.63 58.97 34,409,280 -0.07(-0.12%)
Sep 14, 2018 57.75 59.47 57.30 59.04 33,828,000 +1.15(+1.98%)
Sep 13, 2018 57.60 59.00 57.04 57.89 31,681,390 -0.22(-0.37%)
Sep 12, 2018 56.29 58.50 55.73 58.11 50,059,155 +2.22(+3.97%)
Sep 11, 2018 55.89 56.40 54.71 55.89 45,832,910 -1.21(-2.12%)
Sep 10, 2018 54.65 57.21 54.20 57.10 71,387,490 +4.45(+8.46%)
Sep 07, 2018 52.02 53.67 50.45 52.65 112,459,500 -3.54(-6.30%)
Sep 06, 2018 56.96 58.23 55.78 56.19 37,386,420 +0.04(+0.07%)
Sep 05, 2018 57.01 57.36 55.44 56.15 38,554,265 -1.64(-2.84%)
Sep 04, 2018 59.39 59.64 57.60 57.79 41,673,850 -2.54(-4.21%)
Aug 31, 2018 60.33 60.33 60.33 0 -0.30(-0.49%)
Aug 30, 2018 60.45 60.92 59.54 60.63 36,076,620 -0.37(-0.61%)
Aug 29, 2018 62.05 62.37 60.74 61.00 37,192,165 -1.37(-2.20%)
Aug 28, 2018 63.68 63.78 62.24 62.37 38,232,575 -1.48(-2.32%)
Aug 27, 2018 63.60 64.49 61.76 63.85 65,369,515 -0.71(-1.10%)
Aug 24, 2018 64.14 64.77 63.88 64.56 18,012,500 +0.54(+0.85%)
Aug 23, 2018 63.83 65.46 63.62 64.02 25,715,230 -0.31(-0.48%)
Aug 22, 2018 64.17 64.78 62.93 64.33 29,706,680 -0.05(-0.08%)
Aug 21, 2018 62.12 64.96 61.80 64.38 65,804,025 +2.69(+4.36%)
Aug 20, 2018 58.34 61.70 57.64 61.69 86,982,885 +0.59(+0.96%)
Aug 17, 2018 64.70 65.35 60.71 61.10 94,793,000 -5.99(-8.93%)
Aug 16, 2018 67.98 68.46 66.76 67.09 30,292,200 -0.65(-0.96%)
Aug 15, 2018 68.38 68.90 66.43 67.74 45,473,375 -1.79(-2.57%)
Aug 14, 2018 71.69 71.84 69.42 69.53 34,903,580 -1.75(-2.46%)
Aug 13, 2018 72.23 72.64 69.80 71.28 52,293,685 +0.18(+0.26%)
Aug 10, 2018 70.80 72.00 69.20 71.10 57,760,000 +0.61(+0.86%)
Aug 09, 2018 73.11 73.40 69.15 70.49 85,752,750 -3.58(-4.83%)
Aug 08, 2018 73.82 76.53 73.42 74.07 122,828,855 -1.85(-2.43%)
Aug 07, 2018 68.77 77.49 67.83 75.91 154,115,685 +7.52(+10.99%)
Aug 06, 2018 69.09 71.00 68.36 68.40 42,740,590 -1.24(-1.78%)
Aug 03, 2018 69.56 71.00 68.51 69.63 68,282,000 -0.27(-0.39%)
Aug 02, 2018 65.69 70.00 64.63 69.91 115,981,685 +9.74(+16.19%)
Aug 01, 2018 59.60 60.60 58.60 60.17 50,255,760 +0.54(+0.91%)
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%)
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.