Tesla, Inc. (NQ: TSLA )

1,089.40 USD -26.60 (-2.38%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 646.62 672.00 641.11 667.93 33,296,220 +32.31(+5.08%)
Mar 30, 2021 601.75 637.66 591.01 635.62 39,362,883 +24.33(+3.98%)
Mar 29, 2021 615.64 616.48 596.02 611.29 28,614,596 -7.42(-1.20%)
Mar 26, 2021 641.87 643.82 599.89 618.71 33,852,800 -21.68(-3.39%)
Mar 25, 2021 613.00 645.50 609.50 640.39 39,187,991 +10.12(+1.61%)
Mar 24, 2021 667.91 668.02 630.11 630.27 33,738,249 -31.89(-4.82%)
Mar 23, 2021 675.77 677.80 657.51 662.16 30,466,492 -7.84(-1.17%)
Mar 22, 2021 684.59 699.62 668.75 670.00 39,456,300 +15.13(+2.31%)
Mar 19, 2021 646.60 657.23 624.62 654.87 42,893,900 +1.71(+0.26%)
Mar 18, 2021 684.29 689.23 652.00 653.16 33,271,032 -48.65(-6.93%)
Mar 17, 2021 656.87 703.73 651.01 701.81 40,316,453 +24.93(+3.68%)
Mar 16, 2021 703.35 707.92 671.00 676.88 32,138,667 -31.06(-4.39%)
Mar 15, 2021 694.09 713.18 684.04 707.94 29,363,885 +14.21(+2.05%)
Mar 12, 2021 670.00 694.88 666.14 693.73 33,583,800 -5.87(-0.84%)
Mar 11, 2021 699.40 702.50 677.18 699.60 36,105,393 +31.54(+4.72%)
Mar 10, 2021 700.30 717.85 655.06 668.06 60,486,978 -5.52(-0.82%)
Mar 09, 2021 608.18 678.09 595.21 673.58 67,022,651 +110.58(+19.64%)
Mar 08, 2021 600.55 620.12 558.79 563.00 51,489,310 -34.95(-5.84%)
Mar 05, 2021 626.06 627.84 539.49 597.95 89,396,394 -23.49(-3.78%)
Mar 04, 2021 655.80 873.94 600.00 621.44 65,447,646 -31.76(-4.86%)
Mar 03, 2021 687.99 700.70 651.71 653.20 29,941,719 -33.24(-4.84%)
Mar 02, 2021 718.28 721.11 685.00 686.44 23,620,695 -31.99(-4.45%)
Mar 01, 2021 690.11 872.00 685.05 718.43 27,007,769 +42.93(+6.36%)
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 38,614,693 -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 66,388,555 -15.66(-2.19%)
Feb 22, 2021 762.64 768.50 710.20 714.50 37,003,228 -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 26,008,607 +1.93(+0.24%)
Feb 16, 2021 818.00 821.00 792.44 796.22 19,688,380 -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 21,580,868 +6.84(+0.85%)
Feb 10, 2021 843.64 844.82 800.02 804.82 36,087,886 -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 18,246,346 -18.10(-2.07%)
Feb 02, 2021 844.68 880.50 842.20 872.79 24,249,939 +32.98(+3.93%)
Feb 01, 2021 814.29 842.00 795.56 839.81 25,331,634 +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 26,286,170 -28.73(-3.32%)
Jan 27, 2021 870.35 891.50 858.66 864.16 26,755,416 -18.93(-2.14%)
Jan 26, 2021 891.38 895.90 871.60 883.09 22,980,594 +2.29(+0.26%)
Jan 25, 2021 855.00 900.40 838.82 880.80 41,039,414 +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 25,294,070 +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 31,182,991 -9.41(-1.10%)
Jan 13, 2021 852.76 860.47 832.00 854.41 32,992,667 +4.97(+0.59%)
Jan 12, 2021 831.00 868.00 827.34 849.44 46,173,786 +38.25(+4.72%)
Jan 11, 2021 849.40 854.43 803.62 811.19 59,300,325 -68.83(-7.82%)
Jan 08, 2021 856.00 884.49 838.39 880.02 75,055,500 +63.98(+7.84%)
Jan 07, 2021 777.63 816.99 775.20 816.04 51,162,735 +60.06(+7.94%)
Jan 06, 2021 758.49 774.00 749.10 755.98 44,461,181 +20.87(+2.84%)
Jan 05, 2021 723.66 740.84 719.20 735.11 31,932,557 +5.34(+0.73%)
Jan 04, 2021 719.46 744.49 717.19 729.77 48,532,759 +24.10(+3.42%)
Dec 31, 2020 705.67 705.67 705.67 42,654,317 +10.89(+1.57%)
Dec 30, 2020 672.00 696.60 668.36 694.78 42,654,317 +28.79(+4.32%)
Dec 29, 2020 661.00 669.90 655.00 665.99 22,865,253 +2.30(+0.35%)
Dec 28, 2020 674.51 681.40 660.80 663.69 32,134,769 +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 51,713,939 -9.52(-1.46%)
Dec 21, 2020 666.24 668.50 646.07 649.86 57,876,565 -45.14(-6.49%)
Dec 18, 2020 668.90 695.00 628.54 695.00 222,126,200 +39.10(+5.96%)
Dec 17, 2020 628.19 658.82 619.50 655.90 56,040,854 +33.13(+5.32%)
Dec 16, 2020 628.23 632.50 605.00 622.77 41,979,141 -10.48(-1.65%)
Dec 15, 2020 643.28 646.90 623.80 633.25 45,074,170 -6.58(-1.03%)
Dec 14, 2020 619.00 642.75 610.20 639.83 51,910,334 +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 66,892,050 +22.59(+3.74%)
Dec 09, 2020 653.69 654.32 588.00 604.48 70,902,582 -45.40(-6.99%)
Dec 08, 2020 625.51 651.28 618.50 649.88 63,929,795 +8.12(+1.27%)
Dec 07, 2020 604.92 648.79 603.05 641.76 55,617,601 +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 42,428,497 +24.56(+4.32%)
Dec 02, 2020 556.44 571.54 541.21 568.82 47,177,018 -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 62,529,775 -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 53,311,873 +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 62,162,761 +12.63(+2.60%)
Nov 18, 2020 448.35 496.00 443.50 486.64 77,706,855 +45.03(+10.20%)
Nov 17, 2020 460.17 462.00 433.01 441.61 61,014,831 +33.52(+8.21%)
Nov 16, 2020 408.93 412.45 404.09 408.09 24,680,309 -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 19,855,787 -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 30,226,441 -10.90(-2.59%)
Nov 09, 2020 439.50 452.50 421.00 421.26 34,707,473 -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 28,190,443 +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 34,114,859 +23.39(+5.84%)
Nov 02, 2020 394.00 406.98 392.30 400.51 28,929,887 +12.47(+3.21%)
Oct 30, 2020 406.90 407.59 379.11 388.04 42,587,597 -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 25,406,575 -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 28,193,541 -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 39,899,657 +3.15(+0.75%)
Oct 21, 2020 422.70 432.95 421.25 422.64 32,153,873 +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 36,188,687 -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 35,597,669 -12.42(-2.69%)
Oct 14, 2020 449.78 465.90 447.35 461.30 47,955,809 +14.65(+3.28%)
Oct 13, 2020 443.35 448.89 436.60 446.65 34,397,257 +4.35(+0.98%)
Oct 12, 2020 442.00 448.74 438.58 442.30 38,728,319 +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 43,007,049 +11.32(+2.73%)
Oct 06, 2020 423.79 428.78 406.05 413.98 49,041,099 -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 50,574,942 +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 50,281,827 -2.13(-0.51%)
Sep 28, 2020 424.62 428.08 415.55 421.20 49,619,111 +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 96,388,809 +7.43(+1.95%)
Sep 23, 2020 405.16 412.15 375.88 380.36 94,675,706 -43.87(-10.34%)
Sep 22, 2020 429.60 437.76 417.60 424.23 78,331,255 -25.16(-5.60%)
Sep 21, 2020 453.13 455.68 407.07 449.39 108,962,362 +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 76,559,212 -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 97,013,799 +30.14(+7.18%)
Sep 14, 2020 380.95 420.00 373.30 419.62 82,719,743 +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 84,741,419 +5.06(+1.38%)
Sep 09, 2020 356.60 369.00 341.51 366.28 79,132,059 +36.07(+10.92%)
Sep 08, 2020 356.00 368.74 329.88 330.21 114,853,893 -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 86,978,287 -33.16(-7.53%)
Sep 02, 2020 478.99 479.04 405.12 440.16 96,035,212 -41.06(-8.53%)
Sep 01, 2020 502.14 502.49 470.51 481.22 89,990,662 -27.66(-5.44%)
Aug 31, 2020 444.61 508.88 440.11 508.88 118,059,109 +66.20(+14.95%)
Aug 28, 2020 459.02 463.70 437.30 442.68 100,405,500 -5.07(-1.13%)
Aug 27, 2020 436.09 459.12 428.50 447.75 118,295,360 +17.12(+3.97%)
Aug 26, 2020 412.00 433.20 410.73 430.63 70,949,860 +25.97(+6.42%)
Aug 25, 2020 394.98 405.59 393.60 404.67 53,018,515 +1.83(+0.45%)
Aug 24, 2020 425.25 425.80 385.50 402.84 100,157,565 -7.16(-1.75%)
Aug 21, 2020 408.95 419.10 405.01 410.00 107,447,500 +9.63(+2.41%)
Aug 20, 2020 372.14 404.40 371.41 400.37 102,873,515 +24.66(+6.56%)
Aug 19, 2020 373.00 382.20 368.24 375.71 60,869,935 -1.71(-0.45%)
Aug 18, 2020 379.80 384.78 369.02 377.42 82,270,815 +10.29(+2.80%)
Aug 17, 2020 335.40 369.17 334.57 367.13 100,995,445 +36.99(+11.20%)
Aug 14, 2020 333.00 333.76 325.33 330.14 62,888,000 +5.94(+1.83%)
Aug 13, 2020 322.20 330.24 313.45 324.20 101,868,810 +13.25(+4.26%)
Aug 12, 2020 294.00 317.00 287.00 310.95 109,258,460 +19.35(+6.64%)
Aug 11, 2020 279.20 291.60 273.00 291.60 42,642,980 +7.89(+2.78%)
Aug 10, 2020 289.60 291.50 277.17 283.71 37,574,095 -6.83(-2.35%)
Aug 07, 2020 299.91 299.95 283.00 290.54 44,482,000 -7.37(-2.48%)
Aug 06, 2020 298.17 303.46 295.45 297.92 29,884,710 +0.91(+0.31%)
Aug 05, 2020 298.60 299.97 293.66 297.00 24,827,060 -0.40(-0.13%)
Aug 04, 2020 299.00 305.48 292.40 297.40 41,984,355 +0.40(+0.13%)
Aug 03, 2020 289.84 301.96 288.88 297.00 43,987,535 +10.85(+3.79%)
Jul 31, 2020 303.00 303.41 284.20 286.15 61,234,500 -11.35(-3.81%)
Jul 30, 2020 297.60 302.65 294.20 297.50 38,055,855 -2.32(-0.78%)
Jul 29, 2020 300.20 306.96 297.40 299.82 47,079,950 +4.52(+1.53%)
Jul 28, 2020 300.80 312.94 294.88 295.30 78,948,950 -12.62(-4.10%)
Jul 27, 2020 287.00 309.59 282.60 307.92 80,122,605 +24.52(+8.65%)
Jul 24, 2020 283.20 293.00 273.31 283.40 96,983,000 -19.21(-6.35%)
Jul 23, 2020 335.79 337.80 296.15 302.61 121,380,630 -15.85(-4.98%)
Jul 22, 2020 319.80 325.28 312.40 318.47 70,280,025 +4.79(+1.53%)
Jul 21, 2020 327.99 335.00 311.60 313.67 80,660,830 -14.93(-4.54%)
Jul 20, 2020 303.80 330.00 297.60 328.60 85,434,725 +28.43(+9.47%)
Jul 17, 2020 302.69 307.50 298.00 300.17 46,649,500 +0.04(+0.01%)
Jul 16, 2020 295.43 306.34 293.20 300.13 71,403,940 -9.07(-2.93%)
Jul 15, 2020 308.60 310.00 291.40 309.20 81,642,035 +5.84(+1.93%)
Jul 14, 2020 311.20 318.00 286.20 303.36 116,642,960 +3.95(+1.32%)
Jul 13, 2020 331.80 359.00 294.22 299.41 194,560,025 -9.52(-3.08%)
Jul 10, 2020 279.20 309.78 275.20 308.93 116,687,500 +30.07(+10.78%)
Jul 09, 2020 279.40 281.71 270.26 278.86 58,484,760 +3.96(+1.44%)
Jul 08, 2020 281.00 283.45 262.27 274.90 81,386,755 -0.53(-0.19%)
Jul 07, 2020 278.20 285.90 267.34 275.43 107,327,125 +1.11(+0.41%)
Jul 06, 2020 255.34 275.56 253.21 274.32 102,448,370 +32.58(+13.48%)
Jul 02, 2020 244.30 245.60 237.12 241.73 86,250,500 +17.81(+7.95%)
Jul 01, 2020 216.60 227.07 216.10 223.93 66,267,720 +7.96(+3.69%)
Jun 30, 2020 201.30 217.54 200.75 215.96 84,471,830 +14.09(+6.98%)
Jun 29, 2020 193.80 202.00 189.70 201.87 45,076,310 +9.92(+5.17%)
Jun 26, 2020 198.96 199.00 190.97 191.95 44,274,500 -5.25(-2.66%)
Jun 25, 2020 190.85 197.20 187.43 197.20 46,200,150 +5.03(+2.62%)
Jun 24, 2020 198.82 200.18 190.63 192.17 54,685,030 -8.19(-4.09%)
Jun 23, 2020 199.78 202.40 198.80 200.36 31,734,805 +1.49(+0.75%)
Jun 22, 2020 199.99 201.78 198.00 198.86 31,696,910 -1.32(-0.66%)
Jun 19, 2020 202.56 203.19 198.27 200.18 43,398,500 -0.61(-0.30%)
Jun 18, 2020 200.60 203.84 198.89 200.79 48,565,060 +2.43(+1.23%)
Jun 17, 2020 197.54 201.00 196.51 198.36 49,377,690 +1.93(+0.98%)
Jun 16, 2020 202.37 202.58 192.48 196.43 70,183,415 -1.75(-0.89%)
Jun 15, 2020 183.56 199.77 181.70 198.18 78,379,075 +11.12(+5.95%)
Jun 12, 2020 196.00 197.60 182.52 187.06 83,816,500 -7.51(-3.86%)
Jun 11, 2020 198.04 203.79 194.40 194.57 79,422,475 -10.44(-5.09%)
Jun 10, 2020 198.38 205.50 196.50 205.01 92,492,710 +16.88(+8.97%)
Jun 09, 2020 188.00 190.89 184.79 188.13 56,863,505 -1.85(-0.97%)
Jun 08, 2020 183.80 190.00 181.83 189.98 70,714,385 +12.85(+7.26%)
Jun 05, 2020 175.57 177.30 173.24 177.13 39,059,500 +4.26(+2.46%)
Jun 04, 2020 177.98 179.15 171.69 172.88 44,405,965 -3.72(-2.10%)
Jun 03, 2020 177.62 179.59 176.02 176.59 39,668,425 +0.28(+0.16%)
Jun 02, 2020 178.94 181.73 174.20 176.31 67,774,025 -3.31(-1.84%)
Jun 01, 2020 172.20 179.80 170.82 179.62 75,089,595 +12.62(+7.56%)
May 29, 2020 161.75 167.00 160.84 167.00 59,062,000 +5.84(+3.62%)
May 28, 2020 162.70 164.95 160.34 161.16 36,307,440 -2.88(-1.76%)
May 27, 2020 164.17 165.54 157.00 164.05 57,697,130 +0.27(+0.17%)
May 26, 2020 166.90 166.92 163.14 163.77 40,403,425 +0.40(+0.24%)
May 22, 2020 164.43 166.36 162.40 163.38 49,937,000 -1.52(-0.92%)
May 21, 2020 163.20 166.50 159.20 164.89 61,219,945 +1.78(+1.09%)
May 20, 2020 164.10 165.20 162.36 163.11 36,509,220 +1.51(+0.93%)
May 19, 2020 163.03 164.41 161.22 161.60 48,134,505 -1.12(-0.69%)
May 18, 2020 165.56 166.94 160.78 162.73 58,407,560 +2.89(+1.81%)
May 15, 2020 158.07 161.01 157.31 159.83 52,592,000 -0.83(-0.52%)
May 14, 2020 156.00 160.67 152.80 160.67 68,279,250 +2.47(+1.56%)
May 13, 2020 164.17 165.20 152.66 158.19 95,196,925 -3.69(-2.28%)
May 12, 2020 165.40 168.66 161.60 161.88 79,381,305 -0.38(-0.23%)
May 11, 2020 158.10 164.80 157.00 162.26 82,473,025 -1.63(-0.99%)
May 08, 2020 158.75 164.80 157.40 163.88 80,650,000 +7.88(+5.05%)
May 07, 2020 155.44 159.28 154.47 156.01 57,563,625 -0.51(-0.32%)
May 06, 2020 155.30 157.96 152.22 156.52 55,549,110 +2.87(+1.87%)
May 05, 2020 157.96 159.78 152.44 153.64 84,904,990 +1.40(+0.92%)
May 04, 2020 140.20 152.40 139.60 152.24 96,054,380 +11.97(+8.54%)
May 01, 2020 151.00 154.55 136.61 140.26 162,659,000 -16.11(-10.30%)
Apr 30, 2020 171.04 173.96 152.70 156.38 142,182,320 -3.73(-2.33%)
Apr 29, 2020 158.03 160.64 156.63 160.10 80,550,205 +6.28(+4.08%)
Apr 28, 2020 159.13 161.00 151.34 153.82 76,044,785 -5.93(-3.71%)
Apr 27, 2020 147.52 159.90 147.00 159.75 103,227,765 +14.72(+10.15%)
Apr 24, 2020 142.16 146.15 139.64 145.03 66,188,000 +3.90(+2.77%)
Apr 23, 2020 145.52 146.80 140.63 141.13 66,007,635 -5.30(-3.62%)
Apr 22, 2020 140.80 146.80 137.74 146.42 70,958,140 +9.08(+6.61%)
Apr 21, 2020 146.02 150.67 134.76 137.34 100,914,420 -11.93(-7.99%)
Apr 20, 2020 146.54 153.11 142.44 149.27 73,620,335 -1.51(-1.00%)
Apr 17, 2020 154.46 154.99 149.53 150.78 65,641,000 +1.74(+1.16%)
Apr 16, 2020 143.39 151.89 141.34 149.04 102,787,730 +5.39(+3.75%)
Apr 15, 2020 148.40 150.63 142.00 143.65 117,660,465 +1.67(+1.18%)
Apr 14, 2020 139.79 148.38 138.49 141.98 151,743,525 +11.79(+9.05%)
Apr 13, 2020 118.03 130.40 116.11 130.19 112,025,755 +15.59(+13.60%)
Apr 09, 2020 112.42 115.04 111.42 114.60 68,250,000 +4.83(+4.40%)
Apr 08, 2020 110.84 111.44 106.67 109.77 63,126,580 +0.68(+0.62%)
Apr 07, 2020 109.00 113.00 106.47 109.09 89,441,875 +6.26(+6.09%)
Apr 06, 2020 102.24 104.20 99.59 102.83 74,273,305 +6.83(+7.11%)
Apr 03, 2020 101.90 103.10 93.68 96.00 112,810,000 +5.11(+5.62%)
Apr 02, 2020 96.21 98.85 89.28 90.89 98,643,425 -5.42(-5.63%)
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.