MENU

Tesla, Inc. (NQ: TSLA )

182.86 -0.34 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 691.00 743.69 686.67 743.62 20,080,580 +75.63(+11.32%)
Feb 28, 2020 629.70 690.52 611.52 667.99 24,564,100 -11.01(-1.62%)
Feb 27, 2020 730.00 739.77 669.00 679.00 24,149,540 -99.80(-12.81%)
Feb 26, 2020 782.50 813.31 776.11 778.80 14,085,522 -21.11(-2.64%)
Feb 25, 2020 849.00 856.60 787.00 799.91 17,227,060 -33.88(-4.06%)
Feb 24, 2020 839.00 863.50 822.20 833.79 15,062,249 -67.21(-7.46%)
Feb 21, 2020 906.98 913.06 880.45 901.00 14,339,400 +1.59(+0.18%)
Feb 20, 2020 911.95 912.00 859.94 899.41 17,578,804 -18.01(-1.96%)
Feb 19, 2020 923.50 944.78 901.02 917.42 25,313,294 +59.02(+6.88%)
Feb 18, 2020 841.60 860.00 832.36 858.40 16,399,793 +58.37(+7.30%)
Feb 14, 2020 787.22 812.97 785.50 800.03 15,693,700 -3.97(-0.49%)
Feb 13, 2020 741.84 818.00 735.00 804.00 26,232,672 +36.71(+4.78%)
Feb 12, 2020 777.87 789.75 763.37 767.29 11,933,275 -7.09(-0.92%)
Feb 11, 2020 768.79 783.51 758.00 774.38 11,668,780 +3.10(+0.40%)
Feb 10, 2020 800.00 819.99 752.40 771.28 24,659,034 +23.21(+3.10%)
Feb 07, 2020 730.55 769.75 730.00 748.07 17,063,500 -0.89(-0.12%)
Feb 06, 2020 699.92 795.83 687.00 748.96 39,850,880 +14.26(+1.94%)
Feb 05, 2020 823.26 845.98 704.11 734.70 48,313,960 -152.36(-17.18%)
Feb 04, 2020 884.97 968.99 833.88 887.06 60,771,388 +123.73(+16.21%)
Feb 03, 2020 673.69 786.14 673.52 763.33 47,073,160 +112.76(+17.33%)
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%)
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