MENU

Tesla, Inc. (NQ: TSLA )

182.92 +0.06 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 640.00 653.00 632.52 650.57 15,719,200 +9.76(+1.52%)
Jan 30, 2020 632.42 650.88 618.00 640.81 28,971,432 +59.82(+10.30%)
Jan 29, 2020 575.69 589.80 567.43 580.99 17,762,532 +14.09(+2.49%)
Jan 28, 2020 568.49 576.81 558.08 566.90 11,730,182 +8.88(+1.59%)
Jan 27, 2020 541.99 564.44 539.28 558.02 13,568,996 -6.80(-1.20%)
Jan 24, 2020 570.63 573.86 554.26 564.82 14,353,600 -7.38(-1.29%)
Jan 23, 2020 564.25 582.00 555.60 572.20 19,628,912 +2.64(+0.46%)
Jan 22, 2020 571.89 594.50 559.10 569.56 31,292,562 +22.36(+4.09%)
Jan 21, 2020 530.25 548.58 528.41 547.20 17,751,840 +36.70(+7.19%)
Jan 17, 2020 507.61 515.67 503.16 510.50 13,629,000 -2.99(-0.58%)
Jan 16, 2020 493.75 514.46 492.17 513.49 21,704,904 -5.01(-0.97%)
Jan 15, 2020 529.76 537.84 516.79 518.50 17,301,384 -19.42(-3.61%)
Jan 14, 2020 541.00 547.41 524.90 537.92 28,997,666 +13.06(+2.49%)
Jan 13, 2020 493.50 525.63 492.00 524.86 26,517,488 +46.71(+9.77%)
Jan 10, 2020 481.79 484.94 473.70 478.15 12,976,800 -3.19(-0.66%)
Jan 09, 2020 497.10 498.80 472.87 481.34 28,440,380 -10.80(-2.19%)
Jan 08, 2020 473.70 498.49 468.23 492.14 31,145,128 +23.08(+4.92%)
Jan 07, 2020 461.40 471.63 453.36 469.06 17,899,098 +17.52(+3.88%)
Jan 06, 2020 440.47 451.56 440.00 451.54 10,132,579 +8.53(+1.93%)
Jan 03, 2020 440.50 454.00 436.92 443.01 17,794,600 +12.75(+2.96%)
Jan 02, 2020 424.50 430.70 421.71 430.26 9,536,958 +11.93(+2.85%)
Dec 31, 2019 405.00 421.29 402.08 418.33 10,292,400 +3.63(+0.88%)
Dec 30, 2019 428.79 429.00 409.26 414.70 12,586,584 -15.68(-3.64%)
Dec 27, 2019 435.00 435.31 426.11 430.38 9,956,800 -0.56(-0.13%)
Dec 26, 2019 427.91 433.48 426.35 430.94 10,633,983 +5.69(+1.34%)
Dec 24, 2019 418.36 425.47 412.69 425.25 8,054,700 +6.03(+1.44%)
Dec 23, 2019 411.78 422.01 410.00 419.22 13,320,020 +13.63(+3.36%)
Dec 20, 2019 410.29 413.00 400.19 405.59 14,785,200 +1.55(+0.38%)
Dec 19, 2019 397.32 406.85 396.50 404.04 18,107,584 +10.89(+2.77%)
Dec 18, 2019 380.63 395.22 380.58 393.15 14,121,524 +14.16(+3.74%)
Dec 17, 2019 378.99 385.50 375.90 378.99 8,496,945 -2.51(-0.66%)
Dec 16, 2019 362.55 383.61 362.50 381.50 18,174,626 +23.11(+6.45%)
Dec 13, 2019 361.05 365.21 354.64 358.39 6,574,200 -1.29(-0.36%)
Dec 12, 2019 354.92 362.74 353.23 359.68 7,764,587 +6.98(+1.98%)
Dec 11, 2019 351.88 357.19 351.09 352.70 6,901,237 +3.86(+1.11%)
Dec 10, 2019 339.96 350.73 339.31 348.84 8,829,050 +9.31(+2.74%)
Dec 09, 2019 336.59 344.45 335.08 339.53 9,023,070 +3.64(+1.08%)
Dec 06, 2019 335.00 338.86 334.77 335.89 7,618,900 +5.52(+1.67%)
Dec 05, 2019 332.83 334.42 327.25 330.37 3,724,611 -2.66(-0.80%)
Dec 04, 2019 337.75 337.86 332.85 333.03 5,533,090 -3.17(-0.94%)
Dec 03, 2019 332.62 337.91 332.19 336.20 6,608,860 +1.33(+0.40%)
Dec 02, 2019 329.40 336.38 328.69 334.87 6,074,803 +4.93(+1.49%)
Nov 29, 2019 331.11 331.26 327.50 329.94 2,465,600 -1.35(-0.41%)
Nov 27, 2019 331.12 333.93 328.57 331.29 5,563,400 +1.73(+0.52%)
Nov 26, 2019 335.27 335.50 327.10 329.56 7,947,401 -6.78(-2.02%)
Nov 25, 2019 344.32 344.57 334.46 336.34 12,339,990 +3.30(+0.99%)
Nov 22, 2019 340.16 341.00 330.00 333.04 16,870,600 -21.79(-6.14%)
Nov 21, 2019 354.51 360.84 354.00 354.83 6,079,388 +2.61(+0.74%)
Nov 20, 2019 360.00 361.20 349.57 352.22 6,725,830 -7.30(-2.03%)
Nov 19, 2019 351.75 359.99 347.80 359.52 7,724,781 +9.53(+2.72%)
Nov 18, 2019 352.92 353.15 346.10 349.99 4,400,370 -2.18(-0.62%)
Nov 15, 2019 350.64 352.80 348.36 352.17 4,812,500 +2.82(+0.81%)
Nov 14, 2019 346.11 353.84 342.91 349.35 6,464,908 +3.24(+0.94%)
Nov 13, 2019 355.00 356.33 345.18 346.11 8,456,303 -3.82(-1.09%)
Nov 12, 2019 346.90 350.37 344.04 349.93 7,346,298 +4.84(+1.40%)
Nov 11, 2019 343.95 349.19 342.00 345.09 9,986,816 +7.95(+2.36%)
Nov 08, 2019 334.50 337.46 332.50 337.14 6,074,200 +1.60(+0.48%)
Nov 07, 2019 329.14 341.50 328.02 335.54 14,458,512 +8.96(+2.74%)
Nov 06, 2019 318.00 326.72 314.50 326.58 7,931,722 +9.36(+2.95%)
Nov 05, 2019 319.62 323.51 316.12 317.22 6,936,887 -0.25(-0.08%)
Nov 04, 2019 314.80 321.94 309.26 317.47 8,780,838 +4.16(+1.33%)
Nov 01, 2019 316.32 316.48 309.80 313.31 6,383,900 -1.61(-0.51%)
Oct 31, 2019 313.10 319.00 313.00 314.92 5,066,544 -0.09(-0.03%)
Oct 30, 2019 313.00 318.79 309.97 315.01 9,640,160 -1.21(-0.38%)
Oct 29, 2019 319.99 324.30 314.75 316.22 12,680,045 -11.49(-3.51%)
Oct 28, 2019 327.54 340.84 322.60 327.71 18,866,466 -0.42(-0.13%)
Oct 25, 2019 297.72 330.00 296.11 328.13 30,006,000 +28.45(+9.49%)
Oct 24, 2019 300.93 304.93 289.20 299.68 29,813,544 +45.00(+17.67%)
Oct 23, 2019 254.50 256.14 251.35 254.68 11,017,690 -0.90(-0.35%)
Oct 22, 2019 254.32 258.33 250.85 255.58 4,619,196 +2.08(+0.82%)
Oct 21, 2019 258.33 259.50 250.18 253.50 5,102,540 -3.45(-1.34%)
Oct 18, 2019 260.70 262.80 255.10 256.95 5,753,600 -5.02(-1.92%)
Oct 17, 2019 262.50 264.78 260.17 261.97 4,777,444 +2.22(+0.85%)
Oct 16, 2019 257.39 262.10 256.92 259.75 6,702,138 +1.86(+0.72%)
Oct 15, 2019 257.70 260.00 254.12 257.89 6,475,532 +0.93(+0.36%)
Oct 14, 2019 247.90 258.55 247.13 256.96 10,220,488 +9.07(+3.66%)
Oct 11, 2019 247.15 251.08 246.81 247.89 8,488,100 +3.15(+1.29%)
Oct 10, 2019 245.28 249.28 241.58 244.74 6,310,375 +0.21(+0.09%)
Oct 09, 2019 241.32 247.29 240.65 244.53 6,925,695 +4.48(+1.87%)
Oct 08, 2019 235.87 243.94 234.50 240.05 8,700,143 +2.33(+0.98%)
Oct 07, 2019 229.80 238.56 228.55 237.72 8,084,703 +6.29(+2.72%)
Oct 04, 2019 231.61 234.78 228.07 231.43 8,021,100 -1.60(-0.69%)
Oct 03, 2019 231.86 234.48 224.28 233.03 15,132,921 -10.10(-4.15%)
Oct 02, 2019 243.29 244.65 239.43 243.13 6,246,961 -1.56(-0.64%)
Oct 01, 2019 241.50 245.95 239.13 244.69 6,194,564 +3.82(+1.59%)
Sep 30, 2019 243.00 243.98 236.11 240.87 5,942,798 -1.26(-0.52%)
Sep 27, 2019 242.20 248.71 238.73 242.13 11,123,100 -0.43(-0.18%)
Sep 26, 2019 230.66 243.31 227.40 242.56 12,072,684 +13.97(+6.11%)
Sep 25, 2019 224.56 228.98 218.36 228.59 9,441,176 +5.38(+2.41%)
Sep 24, 2019 241.52 241.99 222.61 223.21 12,932,109 -18.02(-7.47%)
Sep 23, 2019 240.00 245.18 239.22 241.23 4,387,746 +0.61(+0.25%)
Sep 20, 2019 246.49 246.95 238.16 240.62 6,506,200 -5.98(-2.42%)
Sep 19, 2019 246.00 247.94 244.84 246.60 4,878,390 +3.11(+1.28%)
Sep 18, 2019 245.00 248.17 242.37 243.49 4,226,574 -1.30(-0.53%)
Sep 17, 2019 242.47 245.60 240.37 244.79 3,946,157 +1.98(+0.82%)
Sep 16, 2019 246.00 247.43 241.17 242.81 4,726,757 -2.39(-0.97%)
Sep 13, 2019 246.96 248.45 244.87 245.20 5,313,100 -0.67(-0.27%)
Sep 12, 2019 247.70 253.50 244.40 245.87 8,578,891 -1.23(-0.50%)
Sep 11, 2019 237.38 248.17 236.00 247.10 10,021,855 +11.56(+4.91%)
Sep 10, 2019 230.80 235.54 228.94 235.54 4,881,872 +3.75(+1.62%)
Sep 09, 2019 230.00 233.76 229.23 231.79 4,800,534 +4.34(+1.91%)
Sep 06, 2019 227.20 229.64 225.17 227.45 4,189,300 -2.13(-0.93%)
Sep 05, 2019 222.50 229.80 220.85 229.58 7,397,675 +8.90(+4.03%)
Sep 04, 2019 226.89 228.46 219.21 220.68 5,766,287 -4.33(-1.92%)
Sep 03, 2019 224.08 228.95 223.16 225.01 5,356,632 -0.60(-0.27%)
Aug 30, 2019 229.15 232.44 224.21 225.61 9,327,700 +3.90(+1.76%)
Aug 29, 2019 219.00 223.40 218.00 221.71 5,181,410 +6.12(+2.84%)
Aug 28, 2019 213.69 217.25 212.31 215.59 3,230,342 +1.51(+0.71%)
Aug 27, 2019 215.74 218.80 212.03 214.08 5,418,866 -0.92(-0.43%)
Aug 26, 2019 213.60 215.02 211.54 215.00 5,053,437 +3.60(+1.70%)
Aug 23, 2019 219.97 221.17 211.00 211.40 8,559,700 -10.75(-4.84%)
Aug 22, 2019 222.80 225.40 218.22 222.15 6,560,916 +1.32(+0.60%)
Aug 21, 2019 222.01 223.22 217.60 220.83 7,797,325 -5.03(-2.23%)
Aug 20, 2019 227.62 229.09 224.54 225.86 4,156,967 -0.97(-0.43%)
Aug 19, 2019 224.21 227.83 221.70 226.83 5,310,880 +6.89(+3.13%)
Aug 16, 2019 216.66 222.24 216.02 219.94 5,207,300 +4.30(+1.99%)
Aug 15, 2019 220.86 221.56 211.55 215.64 8,229,533 -3.98(-1.81%)
Aug 14, 2019 231.21 231.50 216.69 219.62 9,551,534 -15.38(-6.54%)
Aug 13, 2019 228.81 236.00 227.55 235.00 4,867,723 +5.99(+2.62%)
Aug 12, 2019 232.99 235.77 228.75 229.01 4,658,481 -6.00(-2.55%)
Aug 09, 2019 236.05 238.96 233.81 235.01 3,898,200 -3.29(-1.38%)
Aug 08, 2019 234.45 239.80 232.65 238.30 5,269,390 +4.88(+2.09%)
Aug 07, 2019 226.50 233.57 225.80 233.42 4,774,379 +2.67(+1.16%)
Aug 06, 2019 231.88 232.50 225.75 230.75 5,558,902 +2.43(+1.06%)
Aug 05, 2019 229.60 231.37 225.77 228.32 7,008,744 -6.02(-2.57%)
Aug 02, 2019 231.35 236.27 229.23 234.34 6,136,400 +0.49(+0.21%)
Aug 01, 2019 242.65 244.51 231.77 233.85 8,256,408 -7.76(-3.21%)
Jul 31, 2019 243.00 246.68 236.65 241.61 9,175,979 -0.65(-0.27%)
Jul 30, 2019 232.90 243.36 232.18 242.26 8,107,650 +6.49(+2.75%)
Jul 29, 2019 227.09 235.94 226.03 235.77 9,267,470 +7.73(+3.39%)
Jul 26, 2019 226.92 230.26 222.25 228.04 10,027,600 -0.78(-0.34%)
Jul 25, 2019 234.50 234.50 225.55 228.82 22,409,908 -36.06(-13.61%)
Jul 24, 2019 259.17 266.07 258.16 264.88 10,926,368 +4.71(+1.81%)
Jul 23, 2019 256.71 260.48 254.50 260.17 5,016,359 +4.49(+1.76%)
Jul 22, 2019 258.75 262.15 254.19 255.68 6,844,363 -2.50(-0.97%)
Jul 19, 2019 255.69 259.96 254.62 258.18 7,048,400 +4.64(+1.83%)
Jul 18, 2019 255.05 255.75 251.88 253.54 4,761,955 -1.32(-0.52%)
Jul 17, 2019 255.67 258.31 253.35 254.86 9,759,769 +2.48(+0.98%)
Jul 16, 2019 249.30 253.53 247.93 252.38 8,142,971 -1.12(-0.44%)
Jul 15, 2019 248.00 254.42 244.86 253.50 10,985,084 +8.42(+3.44%)
Jul 12, 2019 239.75 245.38 239.71 245.08 9,200,500 +6.48(+2.72%)
Jul 11, 2019 238.14 241.50 235.80 238.60 7,504,116 -0.32(-0.13%)
Jul 10, 2019 234.15 238.94 233.14 238.92 9,140,053 +8.86(+3.85%)
Jul 09, 2019 228.97 231.00 227.28 230.06 6,185,625 -0.28(-0.12%)
Jul 08, 2019 231.24 232.25 228.66 230.34 5,878,067 -2.76(-1.18%)
Jul 05, 2019 234.57 235.45 230.80 233.10 7,065,700 -1.80(-0.77%)
Jul 03, 2019 239.39 241.57 234.51 234.90 14,201,100 +10.35(+4.61%)
Jul 02, 2019 228.89 229.15 222.22 224.55 9,196,875 -3.08(-1.35%)
Jul 01, 2019 230.21 233.10 226.28 227.63 8,229,887 +4.17(+1.87%)
Jun 28, 2019 220.99 225.17 220.80 223.46 6,851,300 +0.62(+0.28%)
Jun 27, 2019 219.45 222.90 217.35 222.84 6,333,929 +3.57(+1.63%)
Jun 26, 2019 220.31 227.23 218.10 219.27 8,504,312 -0.49(-0.22%)
Jun 25, 2019 224.39 225.34 219.49 219.76 6,177,472 -3.93(-1.76%)
Jun 24, 2019 223.24 225.86 221.02 223.69 5,748,524 +1.83(+0.82%)
Jun 21, 2019 216.22 222.18 215.50 221.86 8,202,000 +2.24(+1.02%)
Jun 20, 2019 223.00 226.90 216.35 219.62 11,858,597 -6.81(-3.01%)
Jun 19, 2019 225.11 227.77 221.06 226.43 6,569,193 +1.69(+0.75%)
Jun 18, 2019 228.72 234.74 222.56 224.74 12,707,492 -0.29(-0.13%)
Jun 17, 2019 215.48 227.00 214.27 225.03 12,311,570 +10.11(+4.70%)
Jun 14, 2019 211.25 216.65 210.40 214.92 7,433,400 +2.27(+1.07%)
Jun 13, 2019 210.38 214.90 207.51 212.65 8,159,595 +3.39(+1.62%)
Jun 12, 2019 222.95 223.38 209.00 209.26 15,191,705 -7.84(-3.61%)
Jun 11, 2019 219.14 220.90 213.50 217.10 11,588,380 +4.22(+1.98%)
Jun 10, 2019 210.25 216.94 209.01 212.88 10,571,924 +8.38(+4.10%)
Jun 07, 2019 205.00 210.84 203.50 204.50 16,003,500 -1.45(-0.70%)
Jun 06, 2019 204.44 211.00 201.80 205.95 20,236,348 +9.36(+4.76%)
Jun 05, 2019 198.68 201.28 191.85 196.59 13,503,550 +2.99(+1.54%)
Jun 04, 2019 181.10 193.98 179.61 193.60 13,801,611 +14.63(+8.17%)
Jun 03, 2019 185.51 186.68 176.99 178.97 13,056,086 -6.19(-3.34%)
May 31, 2019 185.10 189.92 184.10 185.16 10,406,701 -3.24(-1.72%)
May 30, 2019 188.75 192.26 187.02 188.40 7,908,926 -1.46(-0.77%)
May 29, 2019 187.10 192.39 185.04 189.86 11,960,397 +1.16(+0.61%)
May 28, 2019 191.20 195.00 187.85 188.70 10,304,895 -1.93(-1.01%)
May 24, 2019 199.83 199.98 188.75 190.63 14,136,500 -4.86(-2.49%)
May 23, 2019 186.98 199.46 186.22 195.49 26,538,692 +2.76(+1.43%)
May 22, 2019 199.10 203.94 191.78 192.73 18,663,250 -12.35(-6.02%)
May 21, 2019 199.50 207.40 196.04 205.08 17,987,698 -0.28(-0.14%)
May 20, 2019 202.80 206.00 195.25 205.36 20,515,114 -5.67(-2.69%)
May 17, 2019 221.96 222.24 208.92 211.03 17,786,600 -17.30(-7.58%)
May 16, 2019 229.49 231.00 226.50 228.33 7,469,824 -3.62(-1.56%)
May 15, 2019 229.32 232.44 225.25 231.95 7,292,375 -0.36(-0.15%)
May 14, 2019 229.30 234.50 228.00 232.31 7,247,455 +5.30(+2.33%)
May 13, 2019 232.01 232.47 224.50 227.01 10,829,768 -12.51(-5.22%)
May 10, 2019 239.75 241.99 236.02 239.52 7,008,300 -2.46(-1.02%)
May 09, 2019 242.00 243.68 236.94 241.98 6,708,873 -2.86(-1.17%)
May 08, 2019 246.94 250.60 244.20 244.84 6,168,511 -2.22(-0.90%)
May 07, 2019 256.80 257.21 245.10 247.06 10,124,833 -5.54(-2.19%)
May 06, 2019 250.02 258.35 248.50 252.60 10,828,998 -2.43(-0.95%)
May 03, 2019 243.86 256.61 243.49 255.03 23,706,700 +10.23(+4.18%)
May 02, 2019 244.75 247.13 237.72 244.80 18,142,552 +10.79(+4.61%)
May 01, 2019 238.85 240.00 231.50 234.01 10,701,004 -4.68(-1.96%)
Apr 30, 2019 242.06 244.21 237.00 238.69 9,460,306 -2.78(-1.15%)
Apr 29, 2019 235.86 243.98 232.17 241.47 16,709,827 +6.33(+2.69%)
Apr 26, 2019 246.50 246.68 231.13 235.14 22,360,700 -12.49(-5.04%)
Apr 25, 2019 255.00 259.00 246.07 247.63 21,842,576 -11.03(-4.26%)
Apr 24, 2019 263.85 265.32 258.00 258.66 10,676,838 -5.24(-1.99%)
Apr 23, 2019 260.15 265.60 255.75 263.90 10,939,454 +1.15(+0.44%)
Apr 22, 2019 269.00 269.68 262.48 262.75 12,136,091 -10.51(-3.85%)
Apr 18, 2019 271.23 274.84 269.75 273.26 5,876,300 +2.03(+0.75%)
Apr 17, 2019 274.75 274.79 268.54 271.23 5,123,850 -2.13(-0.78%)
Apr 16, 2019 265.75 275.00 264.72 273.36 7,271,366 +6.98(+2.62%)
Apr 15, 2019 268.63 268.88 258.63 266.38 10,035,991 -1.32(-0.49%)
Apr 12, 2019 270.22 271.95 266.83 267.70 6,745,900 -0.72(-0.27%)
Apr 11, 2019 268.30 270.50 265.60 268.42 9,827,618 -7.64(-2.77%)
Apr 10, 2019 276.74 278.38 272.89 276.06 7,056,847 +3.75(+1.38%)
Apr 09, 2019 271.65 275.00 269.61 272.31 5,901,459 -0.89(-0.33%)
Apr 08, 2019 277.69 281.16 270.44 273.20 10,402,362 -1.76(-0.64%)
Apr 05, 2019 269.86 276.10 266.11 274.96 13,038,200 +7.18(+2.68%)
Apr 04, 2019 261.89 271.20 260.59 267.78 23,712,578 -24.03(-8.23%)
Apr 03, 2019 287.32 296.17 287.17 291.81 7,926,843 +5.93(+2.07%)
Apr 02, 2019 288.30 289.44 283.88 285.88 5,462,806 -3.30(-1.14%)
Apr 01, 2019 282.62 289.20 281.28 289.18 8,109,120 +9.32(+3.33%)
Mar 29, 2019 278.70 280.16 274.50 279.86 5,991,300 +1.24(+0.45%)
Mar 28, 2019 277.16 280.33 275.10 278.62 6,770,167 +3.79(+1.38%)
Mar 27, 2019 268.75 275.37 268.18 274.83 8,767,779 +7.06(+2.64%)
Mar 26, 2019 264.44 270.26 264.43 267.77 7,345,595 +7.35(+2.82%)
Mar 25, 2019 259.71 263.18 254.46 260.42 10,213,002 -4.11(-1.55%)
Mar 22, 2019 272.58 272.80 264.00 264.53 8,745,600 -9.49(-3.46%)
Mar 21, 2019 272.60 276.45 268.45 274.02 5,943,700 +0.42(+0.15%)
Mar 20, 2019 269.69 274.97 266.30 273.60 6,902,019 +6.13(+2.29%)
Mar 19, 2019 267.50 273.30 263.46 267.47 11,794,827 -1.73(-0.64%)
Mar 18, 2019 276.00 278.05 267.30 269.20 10,267,173 -6.23(-2.26%)
Mar 15, 2019 283.51 283.72 274.40 275.43 14,785,500 -14.53(-5.01%)
Mar 14, 2019 292.45 295.39 288.29 289.96 7,089,267 +1.00(+0.35%)
Mar 13, 2019 283.90 291.99 282.70 288.96 6,840,846 +5.60(+1.98%)
Mar 12, 2019 286.49 288.07 281.06 283.36 7,492,632 -7.56(-2.60%)
Mar 11, 2019 283.52 291.28 280.50 290.92 7,386,320 +6.78(+2.39%)
Mar 08, 2019 276.91 285.59 275.89 284.14 8,819,600 +7.55(+2.73%)
Mar 07, 2019 278.84 284.70 274.25 276.59 9,420,664 +0.35(+0.13%)
Mar 06, 2019 276.48 281.51 274.39 276.24 10,323,855 -0.30(-0.11%)
Mar 05, 2019 282.00 284.00 270.10 276.54 18,746,658 -8.82(-3.09%)
Mar 04, 2019 298.12 299.00 282.78 285.36 17,077,624 -9.43(-3.20%)
Mar 01, 2019 306.94 307.13 291.90 294.79 22,911,300 -25.09(-7.84%)
Feb 28, 2019 318.92 320.00 310.81 319.88 10,285,653 +5.14(+1.63%)
Feb 27, 2019 301.78 316.30 300.55 314.74 11,169,510 +16.88(+5.67%)
Feb 26, 2019 292.22 302.01 288.77 297.86 8,575,836 -0.91(-0.30%)
Feb 25, 2019 297.91 302.90 297.00 298.77 6,270,083 +4.06(+1.38%)
Feb 22, 2019 294.49 296.50 292.10 294.71 5,740,500 +3.48(+1.19%)
Feb 21, 2019 301.81 303.24 290.50 291.23 8,899,253 -11.33(-3.74%)
Feb 20, 2019 304.41 306.30 299.00 302.56 7,136,905 -3.08(-1.01%)
Feb 19, 2019 306.56 311.54 305.47 305.64 4,155,476 -2.24(-0.73%)
Feb 15, 2019 304.50 308.00 303.90 307.88 3,904,900 +4.11(+1.35%)
Feb 14, 2019 303.38 306.77 301.00 303.77 5,192,850 -4.40(-1.43%)
Feb 13, 2019 312.35 312.75 305.57 308.17 5,135,989 -3.64(-1.17%)
Feb 12, 2019 316.20 318.19 309.62 311.81 5,498,690 -1.03(-0.33%)
Feb 11, 2019 311.60 318.60 310.50 312.84 7,120,912 +7.04(+2.30%)
Feb 08, 2019 306.83 307.44 298.50 305.80 5,844,200 -1.71(-0.56%)
Feb 07, 2019 313.30 314.70 303.00 307.51 6,516,081 -9.71(-3.06%)
Feb 06, 2019 319.59 324.24 315.62 317.22 5,034,420 -4.13(-1.29%)
Feb 05, 2019 312.49 322.44 312.25 321.35 6,737,788 +8.46(+2.70%)
Feb 04, 2019 312.98 315.30 301.88 312.89 7,347,878 +0.68(+0.22%)
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