MENU

Tesla, Inc. (NQ: TSLA )

276.01 +0.68 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.23 53.23 53.23 0 +1.67(+3.24%)
Mar 28, 2018 52.92 53.74 50.42 51.56 104,972,360 -4.28(-7.67%)
Mar 27, 2018 60.80 60.85 55.44 55.84 69,293,752 -5.00(-8.22%)
Mar 26, 2018 61.47 61.52 58.27 60.84 41,863,988 +0.53(+0.88%)
Mar 23, 2018 62.25 62.32 60.09 60.31 33,274,494 -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 23,817,494 -0.60(-0.96%)
Mar 19, 2018 63.30 64.15 61.93 62.71 37,412,336 -1.56(-2.42%)
Mar 16, 2018 64.59 65.43 63.81 64.27 30,586,394 -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 25,025,124 +0.82(+1.25%)
Mar 06, 2018 66.75 67.27 65.41 65.64 21,288,614 -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 25,464,144 +0.84(+1.27%)
Mar 01, 2018 69.00 69.62 66.01 66.19 34,395,428 -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 23,950,724 -1.29(-1.80%)
Feb 26, 2018 70.70 71.80 70.52 71.48 21,681,454 +1.07(+1.53%)
Feb 23, 2018 69.57 71.00 69.42 70.41 29,086,934 +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 29,556,954 +2.35(+3.65%)
Feb 14, 2018 64.17 65.23 63.70 64.46 19,744,804 -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 31,128,124 +1.06(+1.71%)
Feb 09, 2018 63.99 64.18 58.95 62.08 64,668,604 -0.96(-1.53%)
Feb 08, 2018 69.72 62.92 63.05 51,522,916 -5.95(-8.63%)
Feb 07, 2018 67.80 69.20 67.43 69.00 34,511,956 +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 31,012,974 +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 33,653,184 -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 31,023,714 +0.31(+0.44%)
Jan 19, 2018 69.00 70.12 68.52 70.00 24,441,514 +1.09(+1.58%)
Jan 18, 2018 69.13 70.46 68.75 68.91 28,404,714 -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 32,153,664 +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 49,227,688 +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 49,749,104 -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 21,873,364 -1.58(-2.43%)
Dec 22, 2017 65.90 66.18 64.97 65.04 21,079,034 -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 27,365,614 -0.92(-1.33%)
Dec 15, 2017 68.41 68.78 67.15 68.69 34,665,996 +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 35,932,224 +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 21,746,334 +0.26(+0.43%)
Nov 29, 2017 63.46 63.60 60.25 61.51 43,794,348 -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 22,764,614 +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 36,291,456 +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 68,675,696 +0.51(+0.82%)
Nov 16, 2017 62.80 63.63 62.26 62.50 29,016,414 +0.24(+0.39%)
Nov 15, 2017 61.20 62.50 60.32 62.26 29,767,634 +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 37,902,224 +2.48(+4.10%)
Nov 10, 2017 60.50 61.67 60.37 60.60 23,127,144 +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 23,629,244 -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 44,469,868 +1.37(+2.28%)
Nov 02, 2017 60.03 61.70 58.53 59.85 98,935,480 -4.36(-6.80%)
Nov 01, 2017 66.45 66.52 64.05 64.22 42,128,428 -2.09(-3.15%)
Oct 31, 2017 64.05 66.39 64.04 66.31 28,320,894 +2.29(+3.58%)
Oct 30, 2017 63.84 64.76 63.45 64.02 21,261,584 -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 42,960,344 -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 28,720,264 -1.62(-2.34%)
Oct 20, 2017 70.54 70.91 68.87 69.02 24,651,974 -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 17,702,664 -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 22,494,784 -0.20(-0.28%)
Oct 10, 2017 71.13 69.11 71.12 34,875,588 +2.53(+3.69%)
Oct 09, 2017 69.93 70.35 68.53 68.59 37,425,588 -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 40,796,128 +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 26,343,144 +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 30,277,294 -0.86(-1.24%)
Sep 26, 2017 70.19 70.25 68.18 69.05 35,770,656 +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 40,797,088 -3.08(-4.20%)
Sep 21, 2017 74.98 75.37 72.90 73.30 23,083,334 -1.49(-1.99%)
Sep 20, 2017 74.60 75.65 74.21 74.78 24,588,584 -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 35,930,184 +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 35,947,244 +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 29,862,354 -0.19(-0.26%)
Sep 11, 2017 70.27 72.74 70.00 72.74 38,300,708 +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 21,190,524 +1.22(+1.76%)
Sep 06, 2017 69.90 70.20 68.31 68.91 20,448,814 -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 20,348,314 +0.54(+0.77%)
Aug 30, 2017 69.93 70.69 69.40 70.64 17,052,414 +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 18,811,044 -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 21,604,134 +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 27,040,914 -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 17,057,654 +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 22,555,454 +1.19(+1.66%)
Aug 11, 2017 71.39 72.24 70.72 71.57 21,828,914 +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 37,201,088 +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 46,344,544 +1.96(+2.83%)
Aug 03, 2017 69.07 70.00 68.63 69.42 67,659,576 +4.24(+6.51%)
Aug 02, 2017 63.79 65.42 62.24 65.18 64,864,476 +1.26(+1.98%)
Aug 01, 2017 64.60 64.89 63.23 63.91 41,491,804 -0.78(-1.21%)
Jul 31, 2017 67.10 68.30 64.21 64.69 42,666,624 -2.32(-3.46%)
Jul 28, 2017 67.38 67.92 66.50 67.01 24,402,070 +0.12(+0.18%)
Jul 27, 2017 69.20 69.50 65.26 66.89 41,485,680 -1.88(-2.73%)
Jul 26, 2017 68.07 69.10 67.62 68.77 24,088,270 +0.85(+1.25%)
Jul 25, 2017 69.00 69.12 66.83 67.92 34,930,356 -0.58(-0.85%)
Jul 24, 2017 66.05 68.68 66.00 68.50 43,150,536 +2.82(+4.30%)
Jul 21, 2017 65.89 66.25 65.16 65.68 24,508,030 -0.30(-0.46%)
Jul 20, 2017 66.04 65.00 65.98 25,810,154 +0.93(+1.43%)
Jul 19, 2017 65.65 66.33 64.64 65.05 31,777,254 -0.60(-0.91%)
Jul 18, 2017 63.50 65.83 63.13 65.65 31,854,700 +1.73(+2.71%)
Jul 17, 2017 65.11 65.42 62.69 63.91 49,363,640 -1.64(-2.50%)
Jul 14, 2017 64.64 65.68 64.24 65.56 28,126,054 +0.87(+1.35%)
Jul 13, 2017 66.02 66.32 63.99 64.68 42,954,188 -1.22(-1.85%)
Jul 12, 2017 66.08 66.62 64.90 65.90 51,702,268 +0.46(+0.70%)
Jul 11, 2017 63.20 65.46 62.87 65.44 57,767,916 +2.23(+3.53%)
Jul 10, 2017 62.58 63.59 60.64 63.21 69,067,608 +0.57(+0.90%)
Jul 07, 2017 62.70 63.40 61.48 62.64 70,884,576 +0.88(+1.42%)
Jul 06, 2017 63.45 64.13 61.26 61.77 96,582,088 -3.65(-5.58%)
Jul 05, 2017 69.44 69.45 65.27 65.42 85,146,360 -5.11(-7.24%)
Jul 03, 2017 74.05 74.27 70.30 70.52 31,527,004 -1.80(-2.49%)
Jun 30, 2017 72.74 73.35 71.92 72.32 29,221,770 +0.17(+0.24%)
Jun 29, 2017 74.12 74.20 70.82 72.15 41,063,116 -2.10(-2.83%)
Jun 28, 2017 73.34 74.35 72.50 74.25 31,484,164 +1.77(+2.45%)
Jun 27, 2017 75.28 75.28 72.41 72.47 34,937,700 -3.02(-4.01%)
Jun 26, 2017 77.34 77.39 74.62 75.50 33,003,714 -1.19(-1.55%)
Jun 23, 2017 77.40 76.69 32,228,790 +0.17(+0.22%)
Jun 22, 2017 75.60 77.00 74.71 76.52 37,617,100 +1.24(+1.65%)
Jun 21, 2017 74.87 75.40 73.61 75.28 24,596,430 +0.83(+1.12%)
Jun 20, 2017 75.33 75.78 73.95 74.45 37,155,600 +0.49(+0.66%)
Jun 19, 2017 75.00 75.34 73.56 73.96 32,694,474 -0.32(-0.43%)
Jun 16, 2017 75.59 75.60 74.02 74.28 33,654,864 -0.79(-1.05%)
Jun 15, 2017 74.50 75.09 73.30 75.07 52,122,460 -1.06(-1.40%)
Jun 14, 2017 76.22 76.85 75.26 76.13 64,054,520 +0.94(+1.25%)
Jun 13, 2017 73.52 75.20 73.32 75.19 58,989,360 +3.39(+4.72%)
Jun 12, 2017 71.60 72.90 70.12 71.80 52,558,756 +0.34(+0.47%)
Jun 09, 2017 74.88 75.37 70.96 71.46 86,307,176 -2.54(-3.43%)
Jun 08, 2017 72.75 74.38 72.04 74.00 45,238,796 +2.07(+2.88%)
Jun 07, 2017 71.27 72.10 71.03 71.93 46,951,748 +1.36(+1.93%)
Jun 06, 2017 68.94 71.90 67.99 70.57 55,394,320 +1.11(+1.59%)
Jun 05, 2017 67.70 69.69 66.84 69.46 33,909,356 +1.49(+2.20%)
Jun 02, 2017 67.95 68.58 67.19 67.97 27,951,194 -0.10(-0.15%)
Jun 01, 2017 68.80 68.90 67.46 68.07 38,034,664 -0.13(-0.19%)
May 31, 2017 67.54 68.58 67.04 68.20 49,777,728 +1.18(+1.76%)
May 30, 2017 65.20 67.26 65.15 67.02 38,905,256 +1.99(+3.06%)
May 26, 2017 63.46 65.10 63.26 65.03 39,010,996 +1.66(+2.62%)
May 25, 2017 62.20 63.39 61.56 63.37 25,061,260 +1.32(+2.13%)
May 24, 2017 61.30 62.20 61.08 62.04 25,199,384 +1.27(+2.09%)
May 23, 2017 62.09 62.15 60.70 60.77 21,587,474 -1.30(-2.09%)
May 22, 2017 62.56 62.87 61.36 62.07 21,638,520 -0.10(-0.15%)
May 19, 2017 63.10 63.30 62.04 62.17 23,437,860 -0.45(-0.71%)
May 18, 2017 61.40 62.79 61.06 62.61 28,263,984 +1.39(+2.27%)
May 17, 2017 62.88 62.93 61.10 61.22 33,518,864 -2.18(-3.44%)
May 16, 2017 63.52 64.01 63.03 63.40 20,739,610 +0.23(+0.36%)
May 15, 2017 63.68 64.04 62.51 63.18 38,097,488 -1.79(-2.75%)
May 12, 2017 65.10 65.40 64.31 64.96 20,608,060 +0.34(+0.53%)
May 11, 2017 64.68 65.20 63.92 64.62 23,755,560 -0.42(-0.65%)
May 10, 2017 64.31 65.10 63.62 65.04 28,701,160 +0.79(+1.23%)
May 09, 2017 61.88 64.40 61.82 64.25 48,362,324 +2.81(+4.58%)
May 08, 2017 62.18 62.76 61.16 61.44 35,028,284 -0.23(-0.38%)
May 05, 2017 59.60 61.71 59.36 61.67 40,886,736 +2.58(+4.36%)
May 04, 2017 61.49 61.55 58.15 59.09 70,738,032 -3.11(-5.00%)
May 03, 2017 63.53 64.31 62.09 62.20 35,566,084 -1.57(-2.47%)
May 02, 2017 64.80 65.53 63.31 63.78 26,904,060 -0.79(-1.22%)
May 01, 2017 62.98 65.45 62.96 64.57 44,133,764 +1.75(+2.79%)
Apr 28, 2017 61.97 62.96 61.67 62.81 22,527,390 +1.09(+1.76%)
Apr 27, 2017 62.34 62.62 61.50 61.73 17,336,554 -0.31(-0.50%)
Apr 26, 2017 62.47 62.85 61.80 62.03 23,473,404 -0.72(-1.15%)
Apr 25, 2017 61.60 62.80 61.17 62.76 33,683,448 +1.15(+1.87%)
Apr 24, 2017 61.84 62.11 61.20 61.61 25,410,424 +0.49(+0.80%)
Apr 21, 2017 60.40 61.28 60.08 61.12 22,548,780 +0.62(+1.02%)
Apr 20, 2017 61.30 61.83 60.05 60.50 30,740,630 -0.60(-0.99%)
Apr 19, 2017 60.49 61.32 60.42 61.10 19,484,940 +1.05(+1.76%)
Apr 18, 2017 59.94 60.17 59.58 60.05 15,177,030 -0.24(-0.39%)
Apr 17, 2017 60.54 60.80 59.74 60.29 20,688,360 -0.51(-0.84%)
Apr 13, 2017 59.34 61.48 59.06 60.80 46,423,168 +1.43(+2.41%)
Apr 12, 2017 61.27 61.69 59.26 59.37 30,243,484 -2.37(-3.85%)
Apr 11, 2017 62.68 62.69 61.10 61.74 28,613,024 -0.74(-1.18%)
Apr 10, 2017 61.83 62.75 61.74 62.48 38,300,860 +1.97(+3.26%)
Apr 07, 2017 59.50 60.54 59.43 60.51 22,898,064 +0.77(+1.29%)
Apr 06, 2017 59.38 60.39 58.82 59.74 27,598,974 +0.74(+1.25%)
Apr 05, 2017 60.41 60.98 58.84 59.00 39,378,704 -1.74(-2.86%)
Apr 04, 2017 59.38 60.96 58.91 60.74 50,631,620 +1.04(+1.74%)
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