Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
908.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 18, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
1144
1168
1118
1145
27,000,382
+7.77(+0.68%)
Nov 29, 2021
1101
1143
1100
1137
19,389,080
+53.37(+4.93%)
Nov 26, 2021
1099
1109
1081
1084
11,680,890
-33.47(-3.00%)
Nov 24, 2021
1080
1133
1062
1117
22,561,052
+8.06(+0.73%)
Nov 23, 2021
1168
1180
1063
1109
36,096,432
-47.84(-4.14%)
Nov 22, 2021
1162
1202
1132
1157
32,999,066
+36.32(+3.24%)
Nov 19, 2021
1099
1139
1093
1121
21,643,456
+27.32(+2.50%)
Nov 18, 2021
1107
1102
1084
1093
20,827,974
+4.22(+0.39%)
Nov 17, 2021
1064
1120
1056
1089
31,400,024
+34.28(+3.25%)
Nov 16, 2021
1003
1057
1002
1055
26,454,456
+41.34(+4.08%)
Nov 15, 2021
1018
1032
978.60
1013
34,694,952
-20.26(-1.96%)
Nov 12, 2021
1048
1054
1019
1034
25,574,256
-29.86(-2.81%)
Nov 11, 2021
1103
1105
1055
1064
22,379,556
-9.63(-0.90%)
Nov 10, 2021
1010
1073
42,154,916
+49.64(+4.85%)
Nov 09, 2021
1174
1174
1012
1024
59,256,040
-139.44(-11.99%)
Nov 08, 2021
1150
1197
1133
1163
33,357,496
-56.26(-4.61%)
Nov 05, 2021
1228
1240
1208
1219
21,634,218
-10.71(-0.87%)
Nov 04, 2021
1234
1243
1217
1230
25,352,766
+16.05(+1.32%)
Nov 03, 2021
1177
1215
1153
1214
34,550,708
+41.86(+3.57%)
Nov 02, 2021
1159
1209
1146
1172
42,674,332
-36.59(-3.03%)
Nov 01, 2021
1145
1210
1132
1209
55,941,088
+94.59(+8.49%)
Oct 29, 2021
1082
1115
1073
1114
29,920,720
+36.96(+3.43%)
Oct 28, 2021
1068
1077
27,156,616
+39.18(+3.78%)
Oct 27, 2021
1040
1071
1031
1038
38,367,532
+19.43(+1.91%)
Oct 26, 2021
1025
1018
62,380,528
-6.43(-0.63%)
Oct 25, 2021
950.53
1045
944.28
1025
62,760,848
+115.36(+12.68%)
Oct 22, 2021
895.50
910.00
890.96
909.50
22,881,928
+15.50(+1.73%)
Oct 21, 2021
856.00
900.00
855.50
894.00
31,432,394
+28.20(+3.26%)
Oct 20, 2021
865.35
869.49
857.38
865.80
13,933,277
+1.53(+0.18%)
Oct 19, 2021
877.53
877.95
862.51
864.27
17,369,006
-5.84(-0.67%)
Oct 18, 2021
851.79
875.26
851.47
870.11
24,176,244
+27.08(+3.21%)
Oct 15, 2021
823.74
843.21
822.35
843.03
18,925,868
+24.71(+3.02%)
Oct 14, 2021
815.49
820.25
813.35
818.32
12,213,473
+7.24(+0.89%)
Oct 13, 2021
810.47
815.41
805.78
811.08
14,093,713
+5.35(+0.66%)
Oct 12, 2021
800.93
812.32
796.57
805.73
22,003,000
+13.79(+1.74%)
Oct 11, 2021
787.65
801.24
785.50
791.94
14,195,273
+6.45(+0.82%)
Oct 08, 2021
796.21
796.38
780.91
785.49
16,739,239
-8.08(-1.02%)
Oct 07, 2021
785.46
805.00
783.38
793.57
19,158,614
+10.82(+1.38%)
Oct 06, 2021
776.20
786.66
773.22
782.75
14,614,510
+2.16(+0.28%)
Oct 05, 2021
784.80
797.25
774.20
780.59
18,405,396
-1.05(-0.13%)
Oct 04, 2021
796.50
806.97
776.12
781.64
30,460,708
+6.42(+0.83%)
Oct 01, 2021
778.40
780.78
763.59
775.22
17,032,834
-0.26(-0.03%)
Sep 30, 2021
781.00
789.13
775.00
775.48
17,934,564
-5.83(-0.75%)
Sep 29, 2021
779.80
793.50
770.68
781.31
20,925,768
+3.75(+0.48%)
Sep 28, 2021
787.20
795.64
766.18
777.56
25,354,066
-13.80(-1.74%)
Sep 27, 2021
773.12
799.00
769.31
791.36
28,039,004
+16.97(+2.19%)
Sep 24, 2021
745.89
774.80
744.56
774.39
21,462,102
+20.71(+2.75%)
Sep 23, 2021
755.00
758.20
747.92
753.68
11,934,685
+1.74(+0.23%)
Sep 22, 2021
743.53
753.67
739.12
751.94
15,106,806
+12.56(+1.70%)
Sep 21, 2021
734.79
744.74
730.44
739.38
16,322,234
+9.21(+1.26%)
Sep 20, 2021
734.56
742.00
718.62
730.17
24,732,976
-29.32(-3.86%)
Sep 17, 2021
757.15
761.04
750.00
759.49
28,204,176
+2.50(+0.33%)
Sep 16, 2021
752.83
758.91
747.61
756.99
13,909,382
+1.16(+0.15%)
Sep 15, 2021
745.00
756.86
738.36
755.83
15,342,311
+11.29(+1.52%)
Sep 14, 2021
742.57
754.47
736.40
744.54
18,547,160
+1.54(+0.21%)
Sep 13, 2021
740.21
744.78
708.85
743.00
22,939,976
+6.76(+0.92%)
Sep 10, 2021
759.60
762.61
734.52
736.24
15,189,399
-18.62(-2.47%)
Sep 09, 2021
753.41
762.10
751.63
754.86
14,069,136
+0.99(+0.13%)
Sep 08, 2021
761.58
764.45
740.77
753.87
18,775,448
+0.95(+0.13%)
Sep 07, 2021
740.00
760.20
739.26
752.92
20,018,732
+19.35(+2.64%)
Sep 03, 2021
732.25
734.00
724.20
733.57
15,271,417
+1.18(+0.16%)
Sep 02, 2021
734.50
740.97
730.54
732.39
12,787,230
-1.70(-0.23%)
Sep 01, 2021
734.08
741.99
731.27
734.09
13,185,416
-1.63(-0.22%)
Aug 31, 2021
733.00
740.39
726.44
735.72
20,838,948
+4.81(+0.66%)
Aug 30, 2021
714.72
731.00
712.73
730.91
18,579,376
+18.99(+2.67%)
Aug 27, 2021
705.00
715.00
702.10
711.92
13,834,115
+10.76(+1.53%)
Aug 26, 2021
708.31
715.40
697.62
701.16
13,182,547
-10.04(-1.41%)
Aug 25, 2021
707.03
716.97
704.00
711.20
12,632,646
+2.71(+0.38%)
Aug 24, 2021
710.68
715.22
702.64
708.49
13,058,365
+2.19(+0.31%)
Aug 23, 2021
685.44
712.13
680.75
706.30
20,249,090
+26.21(+3.85%)
Aug 20, 2021
682.85
692.08
673.70
680.09
14,940,956
+6.62(+0.98%)
Aug 19, 2021
678.21
686.55
667.59
673.47
14,298,335
-15.52(-2.25%)
Aug 18, 2021
669.75
695.77
669.35
688.99
20,338,964
+23.28(+3.50%)
Aug 17, 2021
672.66
674.58
648.84
665.71
23,693,450
-20.46(-2.98%)
Aug 16, 2021
705.07
709.50
676.40
686.17
23,073,664
-31.00(-4.32%)
Aug 13, 2021
723.71
729.90
714.88
717.17
16,731,999
-5.08(-0.70%)
Aug 12, 2021
706.34
722.80
699.40
722.25
17,650,682
+14.47(+2.04%)
Aug 11, 2021
712.71
715.18
704.21
707.78
9,786,970
-2.21(-0.31%)
Aug 10, 2021
713.99
716.59
701.88
709.99
13,417,120
-3.75(-0.53%)
Aug 09, 2021
710.17
719.03
705.13
713.74
14,700,951
+14.64(+2.09%)
Aug 06, 2021
711.90
716.25
697.63
699.10
15,623,698
-15.53(-2.17%)
Aug 05, 2021
716.00
720.95
711.41
714.63
12,908,156
+3.71(+0.52%)
Aug 04, 2021
711.00
724.90
709.00
710.92
16,989,764
+1.18(+0.17%)
Aug 03, 2021
719.00
722.65
701.01
709.74
21,578,418
+0.07(+0.01%)
Aug 02, 2021
700.00
726.94
698.40
709.67
33,555,024
+22.47(+3.27%)
Jul 30, 2021
671.76
697.53
669.00
687.20
29,656,412
+9.85(+1.45%)
Jul 29, 2021
649.79
683.69
648.80
677.35
30,346,796
+30.37(+4.69%)
Jul 28, 2021
646.99
654.97
639.40
646.98
15,983,722
+2.20(+0.34%)
Jul 27, 2021
663.40
666.50
627.24
644.78
32,781,682
-12.84(-1.95%)
Jul 26, 2021
650.97
668.20
647.11
657.62
25,234,260
+14.24(+2.21%)
Jul 23, 2021
646.36
648.80
637.30
643.38
14,604,969
-5.88(-0.91%)
Jul 22, 2021
656.44
662.17
644.60
649.26
15,088,794
-6.03(-0.92%)
Jul 21, 2021
659.61
664.86
650.29
655.29
13,963,080
-5.21(-0.79%)
Jul 20, 2021
651.99
662.39
640.50
660.50
15,464,148
+14.28(+2.21%)
Jul 19, 2021
629.89
647.20
621.29
646.22
21,266,896
+2.00(+0.31%)
Jul 16, 2021
654.68
656.70
642.20
644.22
16,371,724
-6.38(-0.98%)
Jul 15, 2021
658.39
666.14
637.88
650.60
20,193,318
-2.78(-0.43%)
Jul 14, 2021
670.75
678.61
652.84
653.38
21,628,152
-15.16(-2.27%)
Jul 13, 2021
686.32
693.28
666.30
668.54
20,936,560
-17.16(-2.50%)
Jul 12, 2021
662.20
687.24
662.16
685.70
25,906,392
+28.75(+4.38%)
Jul 09, 2021
653.18
658.91
647.46
656.95
18,141,152
+4.14(+0.63%)
Jul 08, 2021
628.37
654.43
620.46
652.81
22,748,148
+8.16(+1.27%)
Jul 07, 2021
664.27
665.70
638.32
644.65
18,765,416
-14.93(-2.26%)
Jul 06, 2021
681.71
684.00
651.40
659.58
23,271,508
-19.32(-2.85%)
Jul 02, 2021
678.98
700.00
673.26
678.90
27,107,940
+0.98(+0.14%)
Jul 01, 2021
683.92
687.99
672.80
677.92
18,618,234
-1.78(-0.26%)
Jun 30, 2021
679.77
692.81
678.14
679.70
18,891,328
-1.06(-0.16%)
Jun 29, 2021
684.65
687.51
675.89
680.76
17,356,836
-7.96(-1.16%)
Jun 28, 2021
671.64
694.70
670.32
688.72
21,614,630
+16.85(+2.51%)
Jun 25, 2021
689.58
693.81
668.70
671.87
32,496,708
-7.95(-1.17%)
Jun 24, 2021
674.99
697.62
667.61
679.82
45,936,940
+23.25(+3.54%)
Jun 23, 2021
632.00
657.20
630.04
656.57
31,019,408
+32.86(+5.27%)
Jun 22, 2021
618.25
628.57
615.55
623.71
19,151,102
+2.88(+0.46%)
Jun 21, 2021
624.48
631.39
608.88
620.83
24,788,464
-2.48(-0.40%)
Jun 18, 2021
615.74
628.35
611.80
623.31
24,561,592
+6.71(+1.09%)
Jun 17, 2021
601.89
621.47
601.50
616.60
22,687,100
+11.73(+1.94%)
Jun 16, 2021
597.53
608.50
593.50
604.87
22,119,852
+5.67(+0.95%)
Jun 15, 2021
616.69
616.79
598.23
599.20
17,721,304
-18.49(-2.99%)
Jun 14, 2021
612.23
625.49
609.18
617.69
20,413,914
+7.80(+1.28%)
Jun 11, 2021
610.23
612.56
601.52
609.89
16,205,943
-0.23(-0.04%)
Jun 10, 2021
603.88
616.59
600.50
610.12
23,892,484
+11.34(+1.89%)
Jun 09, 2021
602.17
611.79
597.63
598.78
16,554,019
-4.81(-0.80%)
Jun 08, 2021
623.01
623.09
595.50
603.59
26,020,064
-1.54(-0.25%)
Jun 07, 2021
591.83
610.00
582.88
605.13
22,501,388
+6.08(+1.01%)
Jun 04, 2021
579.71
600.61
577.20
599.05
24,080,280
+26.21(+4.58%)
Jun 03, 2021
601.80
604.55
571.22
572.84
30,108,666
-32.28(-5.33%)
Jun 02, 2021
620.13
623.36
599.14
605.12
23,287,084
-18.78(-3.01%)
Jun 01, 2021
627.80
633.80
620.55
623.90
18,076,468
-1.32(-0.21%)
May 28, 2021
628.50
635.59
622.38
625.22
22,737,564
-5.63(-0.89%)
May 27, 2021
620.24
631.13
616.21
630.85
26,341,740
+11.72(+1.89%)
May 26, 2021
607.56
626.17
601.50
619.13
28,646,764
+14.44(+2.39%)
May 25, 2021
607.31
613.99
595.71
604.69
27,970,232
-1.75(-0.29%)
May 24, 2021
581.60
614.48
573.65
606.44
34,533,972
+25.56(+4.40%)
May 21, 2021
596.11
596.68
580.00
580.88
26,202,318
-5.90(-1.01%)
May 20, 2021
575.00
588.85
571.07
586.78
30,785,976
+23.32(+4.14%)
May 19, 2021
552.55
566.21
546.98
563.46
39,520,968
-14.42(-2.50%)
May 18, 2021
568.00
596.25
563.38
577.88
36,759,056
+1.05(+0.18%)
May 17, 2021
575.55
589.73
561.20
576.83
32,336,312
-12.91(-2.19%)
May 14, 2021
583.41
592.87
570.46
589.74
33,370,856
+18.05(+3.16%)
May 13, 2021
601.54
606.46
559.65
571.69
44,271,388
-18.20(-3.09%)
May 12, 2021
602.49
620.41
586.76
589.89
33,743,892
-27.31(-4.42%)
May 11, 2021
599.24
627.10
595.60
617.20
46,466,780
-11.84(-1.88%)
May 10, 2021
664.90
665.05
627.61
629.04
31,302,480
-43.33(-6.44%)
May 07, 2021
665.80
690.00
660.22
672.37
23,480,892
+8.83(+1.33%)
May 06, 2021
680.76
681.02
650.00
663.54
27,749,756
-7.40(-1.10%)
May 05, 2021
681.06
685.29
667.34
670.94
21,864,908
-2.66(-0.39%)
May 04, 2021
678.94
683.45
657.70
673.60
29,700,812
-11.30(-1.65%)
May 03, 2021
703.80
706.00
680.50
684.90
27,006,572
-24.54(-3.46%)
Apr 30, 2021
667.59
715.47
666.14
709.44
40,758,700
+32.44(+4.79%)
Apr 29, 2021
699.51
702.25
668.50
677.00
28,809,514
-17.40(-2.51%)
Apr 28, 2021
696.41
708.50
693.60
694.40
22,218,488
-10.34(-1.47%)
Apr 27, 2021
717.96
724.00
703.35
704.74
29,364,096
-33.46(-4.53%)
Apr 26, 2021
741.00
749.30
732.61
738.20
30,901,794
+8.80(+1.21%)
Apr 23, 2021
719.80
737.36
715.46
729.40
28,413,800
+9.71(+1.35%)
Apr 22, 2021
741.50
753.77
718.04
719.69
35,552,440
-24.43(-3.28%)
Apr 21, 2021
704.77
744.84
698.00
744.12
31,175,764
+25.13(+3.50%)
Apr 20, 2021
717.42
737.25
710.68
718.99
35,566,068
+4.36(+0.61%)
Apr 19, 2021
719.60
725.40
691.80
714.63
39,645,360
-25.15(-3.40%)
Apr 16, 2021
728.65
749.41
724.60
739.78
27,979,500
+0.93(+0.13%)
Apr 15, 2021
743.10
743.69
721.31
738.85
27,809,644
+6.62(+0.90%)
Apr 14, 2021
770.70
780.79
728.03
732.23
48,914,312
-30.09(-3.95%)
Apr 13, 2021
712.70
763.00
710.66
762.32
44,594,352
+60.34(+8.60%)
Apr 12, 2021
685.70
704.80
682.09
701.98
29,102,058
+24.96(+3.69%)
Apr 09, 2021
677.77
680.97
669.43
677.02
21,437,000
-6.78(-0.99%)
Apr 08, 2021
677.38
689.55
671.65
683.80
23,875,332
+12.83(+1.91%)
Apr 07, 2021
687.00
691.38
667.84
670.97
26,280,172
-20.65(-2.99%)
Apr 06, 2021
690.30
696.55
681.37
691.62
28,245,546
+0.57(+0.08%)
Apr 05, 2021
707.71
708.16
684.70
691.05
41,803,580
+29.30(+4.43%)
Apr 01, 2021
688.37
692.42
659.42
661.75
35,298,300
-6.18(-0.93%)
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
39,362,884
+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
39,187,992
+10.12(+1.61%)
Mar 24, 2021
667.91
668.02
630.11
630.27
33,738,248
-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
40,316,452
+24.93(+3.68%)
Mar 16, 2021
703.35
707.92
671.00
676.88
32,138,668
-31.06(-4.39%)
Mar 15, 2021
694.09
713.18
684.04
707.94
29,363,884
+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
36,105,392
+31.54(+4.72%)
Mar 10, 2021
700.30
717.85
655.06
668.06
60,486,976
-5.52(-0.82%)
Mar 09, 2021
608.18
678.09
595.21
673.58
67,022,652
+110.58(+19.64%)
Mar 08, 2021
600.55
620.12
558.79
563.00
51,489,312
-34.95(-5.84%)
Mar 05, 2021
626.06
627.84
539.49
597.95
89,396,392
-23.49(-3.78%)
Mar 04, 2021
655.80
873.94
600.00
621.44
65,447,648
-31.76(-4.86%)
Mar 03, 2021
687.99
700.70
651.71
653.20
29,941,720
-33.24(-4.84%)
Mar 02, 2021
718.28
721.11
685.00
686.44
23,620,696
-31.99(-4.45%)
Mar 01, 2021
690.11
872.00
685.05
718.43
27,007,768
+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
38,614,692
-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
66,388,556
-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
26,008,608
+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
36,087,888
-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
24,249,940
+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
41,039,416
+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
31,182,992
-9.41(-1.10%)
Jan 13, 2021
852.76
860.47
832.00
854.41
32,992,668
+4.97(+0.59%)
Jan 12, 2021
831.00
868.00
827.34
849.44
46,173,784
+38.25(+4.72%)
Jan 11, 2021
849.40
854.43
803.62
811.19
59,300,324
-68.83(-7.82%)
Jan 08, 2021
856.00
884.49
838.39
880.02
75,055,504
+63.98(+7.84%)
Jan 07, 2021
777.63
816.99
775.20
816.04
51,162,736
+60.06(+7.94%)
Jan 06, 2021
758.49
774.00
749.10
755.98
44,461,180
+20.87(+2.84%)
Jan 05, 2021
723.66
740.84
719.20
735.11
31,932,556
+5.34(+0.73%)
Jan 04, 2021
719.46
744.49
717.19
729.77
48,532,760
+24.10(+3.42%)
Dec 31, 2020
705.67
705.67
705.67
42,654,316
+10.89(+1.57%)
Dec 30, 2020
672.00
696.60
668.36
694.78
42,654,316
+28.79(+4.32%)
Dec 29, 2020
661.00
669.90
655.00
665.99
22,865,252
+2.30(+0.35%)
Dec 28, 2020
674.51
681.40
660.80
663.69
32,134,768
+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
51,713,940
-9.52(-1.46%)
Dec 21, 2020
666.24
668.50
646.07
649.86
57,876,564
-45.14(-6.49%)
Dec 18, 2020
668.90
695.00
628.54
695.00
222,126,208
+39.10(+5.96%)
Dec 17, 2020
628.19
658.82
619.50
655.90
56,040,856
+33.13(+5.32%)
Dec 16, 2020
628.23
632.50
605.00
622.77
41,979,140
-10.48(-1.65%)
Dec 15, 2020
643.28
646.90
623.80
633.25
45,074,168
-6.58(-1.03%)
Dec 14, 2020
619.00
642.75
610.20
639.83
51,910,336
+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
66,892,048
+22.59(+3.74%)
Dec 09, 2020
653.69
654.32
588.00
604.48
70,902,584
-45.40(-6.99%)
Dec 08, 2020
625.51
651.28
618.50
649.88
63,929,796
+8.12(+1.27%)
Dec 07, 2020
604.92
648.79
603.05
641.76
55,617,600
+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
42,428,496
+24.56(+4.32%)
Dec 02, 2020
556.44
571.54
541.21
568.82
47,177,016
-15.94(-2.73%)
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
Your e-mail:
Friends e-mail:
Submit