Tesla, Inc. (NQ: TSLA )

774.39 USD +20.75 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 733.00 740.39 726.44 735.72 20,838,947 +4.81(+0.66%)
Aug 30, 2021 714.72 731.00 712.73 730.91 18,579,377 +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 20,338,963 +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 23,073,665 -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 16,989,765 +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 25,234,261 +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 21,266,897 +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 21,628,153 -15.16(-2.27%)
Jul 13, 2021 686.32 693.28 666.30 668.54 20,936,559 -17.16(-2.50%)
Jul 12, 2021 662.20 687.24 662.16 685.70 25,906,393 +28.75(+4.38%)
Jul 09, 2021 653.18 658.91 647.46 656.95 18,141,153 +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 18,765,417 -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 27,107,941 +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 17,356,837 -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 32,496,707 -7.95(-1.17%)
Jun 24, 2021 674.99 697.62 667.61 679.82 45,936,941 +23.25(+3.54%)
Jun 23, 2021 632.00 657.20 630.04 656.57 31,019,407 +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 24,788,465 -2.48(-0.40%)
Jun 18, 2021 615.74 628.35 611.80 623.31 24,561,593 +6.71(+1.09%)
Jun 17, 2021 601.89 621.47 601.50 616.60 22,687,099 +11.73(+1.94%)
Jun 16, 2021 597.53 608.50 593.50 604.87 22,119,853 +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 23,287,083 -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 22,737,565 -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 28,646,765 +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 30,785,975 +23.32(+4.14%)
May 19, 2021 552.55 566.21 546.98 563.46 39,520,969 -14.42(-2.50%)
May 18, 2021 568.00 596.25 563.38 577.88 36,759,057 +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 44,271,387 -18.20(-3.09%)
May 12, 2021 602.49 620.41 586.77 589.89 33,743,892 -27.31(-4.42%)
May 11, 2021 599.24 627.10 595.60 617.20 46,466,781 -11.84(-1.88%)
May 10, 2021 664.90 665.05 627.61 629.04 31,302,481 -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 27,749,757 -7.40(-1.10%)
May 05, 2021 681.06 685.30 667.34 670.94 21,864,908 -2.66(-0.39%)
May 04, 2021 678.94 683.45 657.70 673.60 29,700,813 -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 22,218,487 -10.34(-1.47%)
Apr 27, 2021 717.96 724.00 703.35 704.74 29,364,097 -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 35,552,441 -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 35,566,067 +4.36(+0.61%)
Apr 19, 2021 719.60 725.40 691.80 714.63 39,645,362 -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 27,809,643 +6.62(+0.90%)
Apr 14, 2021 770.70 780.79 728.03 732.23 48,914,314 -30.09(-3.95%)
Apr 13, 2021 712.70 763.00 710.66 762.32 44,594,350 +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 23,875,331 +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 41,803,579 +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 39,362,883 +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%)
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.