Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 +74.32 (+6.98%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 60.30 60.43 58.66 58.67 39,602,740 -0.98(-1.64%)
Jun 28, 2018 58.28 59.77 58.20 59.65 34,112,412 +1.27(+2.18%)
Jun 27, 2018 60.36 61.03 58.32 58.38 45,808,192 -1.55(-2.59%)
Jun 26, 2018 60.35 60.83 59.42 59.93 48,315,872 +0.71(+1.20%)
Jun 25, 2018 61.08 61.12 58.33 59.22 67,198,456 -2.93(-4.71%)
Jun 22, 2018 63.88 64.01 61.99 62.15 43,828,432 -1.53(-2.40%)
Jun 21, 2018 65.28 65.46 63.60 63.67 36,279,908 -1.29(-1.98%)
Jun 20, 2018 64.84 65.49 64.46 64.96 37,304,408 +0.53(+0.82%)
Jun 19, 2018 64.62 65.29 63.15 64.43 60,040,896 -1.22(-1.86%)
Jun 18, 2018 65.25 65.82 64.98 65.65 35,932,688 -0.04(-0.06%)
Jun 15, 2018 66.24 66.10 65.69 43,636,764 -0.41(-0.62%)
Jun 14, 2018 65.43 66.67 65.28 66.10 43,391,320 +1.12(+1.72%)
Jun 13, 2018 65.04 65.79 64.89 64.98 34,130,400 -0.04(-0.07%)
Jun 12, 2018 64.81 65.15 64.30 65.03 32,208,706 +0.49(+0.75%)
Jun 11, 2018 64.83 65.24 64.41 64.54 26,773,082 -0.41(-0.63%)
Jun 08, 2018 64.38 65.38 64.19 64.95 36,388,344 -0.15(-0.24%)
Jun 07, 2018 65.63 65.74 64.20 65.11 37,272,640 -0.56(-0.85%)
Jun 06, 2018 65.70 65.66 37,477,300 +0.02(+0.03%)
Jun 05, 2018 65.62 66.02 65.17 65.64 39,521,196 +0.05(+0.08%)
Jun 04, 2018 64.14 65.81 63.82 65.59 64,761,488 +1.79(+2.81%)
Jun 01, 2018 62.90 63.86 62.82 63.80 42,598,024 +1.34(+2.15%)
May 31, 2018 62.33 63.20 62.23 62.45 49,817,172 -0.20(-0.32%)
May 30, 2018 61.90 62.74 61.65 62.65 39,452,644 +1.09(+1.77%)
May 29, 2018 61.55 62.24 61.09 61.56 35,581,348 -0.17(-0.28%)
May 25, 2018 61.73 61.73 61.73 0 +0.39(+0.64%)
May 24, 2018 61.27 61.76 60.73 61.34 44,137,524 +0.04(+0.06%)
May 23, 2018 59.50 61.31 59.50 61.30 44,683,908 +1.24(+2.06%)
May 22, 2018 60.58 60.83 59.46 60.07 52,330,808 -0.38(-0.63%)
May 21, 2018 61.84 61.88 59.52 60.45 64,675,600 -0.42(-0.69%)
May 18, 2018 61.83 62.46 60.82 60.87 48,861,672 -0.44(-0.71%)
May 17, 2018 60.90 62.24 60.74 61.31 52,466,756 +0.42(+0.69%)
May 16, 2018 60.39 61.51 60.02 60.89 55,936,504 +0.11(+0.18%)
May 15, 2018 62.56 62.59 59.77 60.77 97,266,312 -2.43(-3.84%)
May 14, 2018 63.38 63.97 62.96 63.20 52,822,052 +0.21(+0.33%)
May 11, 2018 62.56 64.30 62.01 62.99 122,675,608 -1.39(-2.15%)
May 10, 2018 63.83 64.47 63.66 64.38 99,933,136 +1.08(+1.70%)
May 09, 2018 62.17 63.33 61.90 63.30 60,211,996 +1.33(+2.15%)
May 08, 2018 61.55 62.00 61.06 61.97 51,144,684 +0.43(+0.69%)
May 07, 2018 60.21 62.12 60.11 61.55 69,445,776 +2.38(+4.02%)
May 04, 2018 57.38 59.20 57.20 59.17 40,471,936 +1.50(+2.61%)
May 03, 2018 56.33 57.93 55.88 57.66 44,709,820 +1.65(+2.95%)
May 02, 2018 56.18 56.63 55.75 56.01 27,077,354 -0.21(-0.37%)
May 01, 2018 55.58 56.24 54.99 56.22 25,568,390 +0.55(+1.00%)
Apr 30, 2018 56.18 56.68 55.47 55.66 33,105,668 -0.35(-0.63%)
Apr 27, 2018 56.80 57.00 55.59 56.02 40,490,956 +0.27(+0.49%)
Apr 26, 2018 55.24 55.82 54.58 55.74 37,825,320 +2.12(+3.95%)
Apr 25, 2018 54.45 54.84 52.05 53.62 59,392,196 -1.12(-2.05%)
Apr 24, 2018 55.67 56.63 54.09 54.75 41,861,188 -0.66(-1.20%)
Apr 23, 2018 56.78 57.29 55.15 55.41 43,164,760 -1.20(-2.11%)
Apr 20, 2018 56.60 57.44 56.29 56.60 39,011,000 -0.08(-0.14%)
Apr 19, 2018 57.36 57.69 56.13 56.69 47,652,040 -1.81(-3.10%)
Apr 18, 2018 58.28 59.21 57.61 58.50 39,493,816 -0.29(-0.49%)
Apr 17, 2018 57.81 59.00 57.26 58.79 45,157,016 +1.50(+2.61%)
Apr 16, 2018 57.36 57.63 56.35 57.29 35,401,152 -0.00(-0.00%)
Apr 13, 2018 58.70 58.78 56.81 57.29 50,813,036 -0.77(-1.32%)
Apr 12, 2018 56.92 58.24 56.48 58.06 59,876,672 +2.07(+3.70%)
Apr 11, 2018 56.26 56.67 55.67 55.99 46,450,764 -0.41(-0.73%)
Apr 10, 2018 55.62 56.68 55.05 56.41 77,115,568 +3.09(+5.80%)
Apr 09, 2018 53.66 54.94 53.11 53.31 50,380,636 +0.29(+0.54%)
Apr 06, 2018 53.76 54.84 52.73 53.03 66,970,348 -1.76(-3.22%)
Apr 05, 2018 56.58 56.71 54.08 54.79 70,456,384 -1.20(-2.15%)
Apr 04, 2018 53.21 56.10 52.96 55.99 79,627,160 +0.22(+0.39%)
Apr 03, 2018 56.38 57.01 54.78 55.77 67,361,064 +1.06(+1.95%)
Apr 02, 2018 56.61 58.07 53.83 54.71 93,105,328 -2.61(-4.55%)
Mar 29, 2018 57.32 57.32 57.32 0 +2.53(+4.63%)
Mar 28, 2018 55.47 56.77 53.71 54.78 95,511,424 -1.03(-1.85%)
Mar 27, 2018 61.32 61.87 54.41 55.81 142,238,544 -4.69(-7.76%)
Mar 26, 2018 58.90 60.52 58.38 60.51 61,734,620 +2.85(+4.94%)
Mar 23, 2018 59.99 60.02 57.55 57.66 74,306,864 -2.20(-3.67%)
Mar 22, 2018 60.88 61.35 59.48 59.86 55,609,796 -1.66(-2.70%)
Mar 21, 2018 61.71 62.37 61.21 61.52 44,276,412 -0.25(-0.41%)
Mar 20, 2018 59.68 62.16 59.68 61.77 55,991,884 +2.12(+3.56%)
Mar 19, 2018 61.42 61.70 58.66 59.65 72,080,416 -2.35(-3.78%)
Mar 16, 2018 61.87 62.17 61.50 61.99 40,350,292 +0.28(+0.46%)
Mar 15, 2018 61.70 62.52 61.29 61.71 40,594,120 +0.15(+0.24%)
Mar 14, 2018 61.74 62.01 60.94 61.56 51,003,352 +0.25(+0.42%)
Mar 13, 2018 62.24 62.99 60.89 61.31 62,583,636 -0.51(-0.82%)
Mar 12, 2018 61.13 62.62 61.05 61.81 61,090,416 +1.10(+1.81%)
Mar 09, 2018 60.17 60.85 60.00 60.72 51,064,584 +1.03(+1.72%)
Mar 08, 2018 60.13 60.13 59.25 59.69 41,427,180 -0.16(-0.27%)
Mar 07, 2018 60.38 59.85 58,680,188 -0.08(-0.13%)
Mar 06, 2018 59.18 60.13 58.74 59.93 63,866,200 +1.61(+2.76%)
Mar 05, 2018 58.04 58.72 56.80 58.32 62,614,120 -0.22(-0.38%)
Mar 02, 2018 56.39 58.61 54.91 58.54 92,267,848 +1.07(+1.86%)
Mar 01, 2018 59.87 60.41 56.46 57.47 105,026,000 -2.42(-4.05%)
Feb 28, 2018 61.01 61.40 59.78 59.89 52,705,832 -1.00(-1.65%)
Feb 27, 2018 60.76 61.60 60.67 60.90 45,931,024 -0.13(-0.21%)
Feb 26, 2018 61.33 61.37 60.40 61.03 47,203,848 +0.16(+0.26%)
Feb 23, 2018 60.53 60.87 60.02 60.87 41,950,652 +0.94(+1.56%)
Feb 22, 2018 59.27 59.93 53,900,980 +0.20(+0.33%)
Feb 21, 2018 62.25 62.32 59.70 59.73 90,079,536 -1.87(-3.04%)
Feb 20, 2018 60.54 62.30 60.50 61.61 69,293,936 +1.30(+2.15%)
Feb 16, 2018 60.31 60.31 60.31 0 -0.66(-1.08%)
Feb 15, 2018 60.55 61.43 60.16 60.97 70,570,104 +1.26(+2.10%)
Feb 14, 2018 57.14 60.00 57.05 59.71 75,203,672 +2.17(+3.78%)
Feb 13, 2018 58.00 57.54 63,161,224 +1.14(+2.02%)
Feb 12, 2018 58.21 58.24 55.66 56.40 110,400,536 -1.00(-1.75%)
Feb 09, 2018 58.93 59.09 53.80 57.40 169,261,504 +3.60(+6.69%)
Feb 08, 2018 57.85 58.15 53.80 53.80 113,429,280 -2.79(-4.93%)
Feb 07, 2018 56.78 58.11 56.07 56.59 81,067,656 +0.80(+1.43%)
Feb 06, 2018 50.56 55.82 50.46 55.79 112,385,224 +1.79(+3.31%)
Feb 05, 2018 56.15 57.69 50.72 54.01 117,345,448 -3.75(-6.49%)
Feb 02, 2018 58.62 58.86 57.18 57.76 72,619,000 -1.73(-2.90%)
Feb 01, 2018 59.00 61.07 58.88 59.49 52,200,848 -1.31(-2.16%)
Jan 31, 2018 60.79 61.65 60.46 60.80 48,315,628 +0.76(+1.27%)
Jan 30, 2018 59.64 60.71 58.97 60.03 57,587,036 -1.02(-1.67%)
Jan 29, 2018 60.04 61.37 59.51 61.06 45,949,056 +0.87(+1.45%)
Jan 26, 2018 58.90 60.19 58.77 60.19 52,190,804 +1.73(+2.95%)
Jan 25, 2018 58.87 59.30 58.31 58.46 41,361,104 +0.14(+0.23%)
Jan 24, 2018 59.12 59.48 57.77 58.32 58,666,128 -0.77(-1.30%)
Jan 23, 2018 58.34 59.31 58.15 59.09 47,970,944 +1.29(+2.23%)
Jan 22, 2018 56.99 57.82 56.42 57.80 55,626,480 +0.89(+1.56%)
Jan 19, 2018 56.42 57.16 56.15 56.92 61,593,392 +1.40(+2.53%)
Jan 18, 2018 55.39 56.06 55.08 55.51 41,204,112 -0.07(-0.12%)
Jan 17, 2018 54.59 55.68 53.65 55.58 54,338,184 +1.14(+2.09%)
Jan 16, 2018 55.42 56.27 53.60 54.44 69,821,224 -0.71(-1.29%)
Jan 12, 2018 55.15 55.15 55.15 0 -0.27(-0.49%)
Jan 11, 2018 55.65 55.97 55.21 55.42 40,982,936 +0.10(+0.18%)
Jan 10, 2018 55.36 55.32 58,816,976 +0.43(+0.78%)
Jan 09, 2018 54.96 55.36 54.08 54.89 50,190,800 -0.01(-0.03%)
Jan 08, 2018 54.51 55.65 54.06 54.91 88,871,776 +1.63(+3.06%)
Jan 05, 2018 52.98 53.65 52.21 53.28 58,636,392 +0.45(+0.85%)
Jan 04, 2018 53.37 53.93 52.61 52.83 58,866,976 +0.28(+0.53%)
Jan 03, 2018 50.48 52.86 50.40 52.55 92,080,080 +3.24(+6.58%)
Jan 02, 2018 48.42 49.34 48.11 49.31 35,761,528 +1.45(+3.02%)
Dec 29, 2017 47.86 47.86 47.86 0 -0.96(-1.98%)
Dec 28, 2017 49.01 49.30 48.76 48.82 24,260,876 +0.06(+0.12%)
Dec 27, 2017 48.70 49.46 48.56 48.77 33,257,228 -0.07(-0.14%)
Dec 26, 2017 47.74 48.91 47.44 48.83 35,853,036 +0.54(+1.11%)
Dec 22, 2017 48.08 48.39 47.30 48.30 47,129,008 -0.15(-0.32%)
Dec 21, 2017 48.71 48.95 48.37 48.45 30,374,366 -0.23(-0.46%)
Dec 20, 2017 48.90 48.99 48.12 48.68 29,165,950 +0.17(+0.35%)
Dec 19, 2017 48.85 48.91 48.22 48.51 37,632,432 -0.44(-0.90%)
Dec 18, 2017 47.79 48.98 47.49 48.95 48,152,796 +1.57(+3.31%)
Dec 15, 2017 46.56 47.57 45.91 47.38 67,724,200 +1.26(+2.73%)
Dec 14, 2017 45.99 46.83 45.66 46.12 44,220,340 +0.07(+0.16%)
Dec 13, 2017 47.61 47.63 46.01 46.05 55,966,380 -1.15(-2.44%)
Dec 12, 2017 47.71 47.94 46.97 47.20 45,871,648 -0.94(-1.96%)
Dec 11, 2017 47.50 48.18 47.35 48.15 37,522,920 +0.78(+1.66%)
Dec 08, 2017 47.99 48.18 47.28 47.36 47,189,592 -0.12(-0.26%)
Dec 07, 2017 47.48 47.88 47.04 47.49 54,192,572 +0.68(+1.44%)
Dec 06, 2017 45.93 47.03 45.72 46.81 46,978,760 +0.38(+0.81%)
Dec 05, 2017 45.11 47.66 44.66 46.44 99,134,848 +0.27(+0.58%)
Dec 04, 2017 49.48 49.52 45.63 46.17 125,266,272 -2.73(-5.57%)
Dec 01, 2017 49.30 49.50 48.43 48.89 82,027,896 -0.75(-1.51%)
Nov 30, 2017 49.27 50.13 48.64 49.64 83,221,392 +1.06(+2.18%)
Nov 29, 2017 51.94 51.97 47.30 48.58 141,057,808 -3.53(-6.78%)
Nov 28, 2017 53.02 53.11 51.51 52.12 51,768,652 -0.85(-1.60%)
Nov 27, 2017 53.75 53.76 52.93 52.97 42,709,880 -0.70(-1.30%)
Nov 24, 2017 53.32 53.67 53.08 53.66 18,269,616 +0.50(+0.94%)
Nov 22, 2017 53.67 53.67 52.83 53.16 36,047,592 -0.24(-0.45%)
Nov 21, 2017 53.31 53.52 53.04 53.40 40,318,176 +0.49(+0.92%)
Nov 20, 2017 52.40 53.03 52.03 52.91 39,981,276 +0.67(+1.29%)
Nov 17, 2017 52.87 53.23 52.09 52.24 52,157,120 -0.06(-0.12%)
Nov 16, 2017 52.64 52.94 52.21 52.30 44,503,252 +0.40(+0.78%)
Nov 15, 2017 52.39 52.40 51.36 51.90 50,654,544 -1.04(-1.96%)
Nov 14, 2017 52.65 53.09 52.21 52.94 53,454,944 +0.38(+0.73%)
Nov 13, 2017 53.42 53.68 52.40 52.56 58,833,936 -0.87(-1.62%)
Nov 10, 2017 52.67 54.05 52.31 53.42 126,761,480 +2.67(+5.27%)
Nov 09, 2017 50.74 51.00 49.52 50.75 97,507,848 -0.95(-1.84%)
Nov 08, 2017 52.36 52.40 51.22 51.70 52,804,964 -0.71(-1.35%)
Nov 07, 2017 52.04 52.62 51.92 52.41 43,187,184 +0.59(+1.14%)
Nov 06, 2017 51.21 51.90 51.09 51.81 39,397,292 +0.23(+0.45%)
Nov 03, 2017 51.21 51.58 50.75 51.58 35,769,300 +0.68(+1.34%)
Nov 02, 2017 50.92 51.36 50.34 50.90 34,587,852 -0.31(-0.61%)
Nov 01, 2017 51.74 51.90 50.57 51.21 50,751,788 +0.10(+0.19%)
Oct 31, 2017 50.70 51.38 50.64 51.12 41,620,168 +0.73(+1.46%)
Oct 30, 2017 49.89 50.94 49.74 50.38 50,952,804 +0.49(+0.98%)
Oct 27, 2017 48.89 49.90 48.63 49.89 57,874,960 +1.53(+3.15%)
Oct 26, 2017 48.14 48.48 47.91 48.37 32,536,424 +0.50(+1.05%)
Oct 25, 2017 48.71 49.24 47.25 47.87 83,728,432 -1.24(-2.53%)
Oct 24, 2017 48.69 49.12 48.43 49.11 41,106,756 +0.51(+1.05%)
Oct 23, 2017 48.88 49.15 48.40 48.60 43,311,084 -0.07(-0.14%)
Oct 20, 2017 49.06 49.33 48.58 48.67 45,679,312 -0.22(-0.45%)
Oct 19, 2017 48.06 48.94 47.57 48.89 57,672,280 +0.05(+0.11%)
Oct 18, 2017 48.97 48.97 47.78 48.84 57,311,768 -0.04(-0.09%)
Oct 17, 2017 48.71 49.16 48.53 48.88 48,371,592 -0.04(-0.09%)
Oct 16, 2017 48.40 48.95 47.76 48.92 58,203,276 +0.83(+1.72%)
Oct 13, 2017 47.84 48.20 47.37 48.10 63,593,332 +0.88(+1.86%)
Oct 12, 2017 47.23 47.73 46.94 47.22 53,406,376 +0.02(+0.05%)
Oct 11, 2017 46.86 47.21 46.40 47.19 53,513,128 +0.50(+1.06%)
Oct 10, 2017 47.32 47.69 46.28 46.70 98,547,160 +0.87(+1.91%)
Oct 09, 2017 45.18 46.15 44.99 45.82 56,876,864 +1.01(+2.26%)
Oct 06, 2017 44.40 44.95 44.24 44.81 32,245,108 +0.13(+0.29%)
Oct 05, 2017 44.95 44.98 44.38 44.68 44,198,452 -0.02(-0.06%)
Oct 04, 2017 44.40 44.93 44.03 44.71 43,249,784 +0.37(+0.84%)
Oct 03, 2017 44.30 44.63 43.89 44.33 39,445,480 +0.09(+0.21%)
Oct 02, 2017 44.69 44.98 43.75 44.24 50,889,256 +0.06(+0.13%)
Sep 29, 2017 44.26 44.42 43.81 44.19 62,618,528 +0.76(+1.76%)
Sep 28, 2017 43.51 43.55 42.95 43.42 44,001,652 -0.01(-0.03%)
Sep 27, 2017 43.41 43.57 42.70 43.43 72,145,312 +0.93(+2.19%)
Sep 26, 2017 43.61 44.16 42.11 42.50 113,774,232 +0.24(+0.56%)
Sep 25, 2017 43.93 43.95 42.06 42.27 88,401,008 -1.98(-4.47%)
Sep 22, 2017 44.56 45.06 44.14 44.24 49,685,936 -0.44(-0.97%)
Sep 21, 2017 44.90 45.16 43.90 44.68 108,746,288 -1.26(-2.73%)
Sep 20, 2017 46.34 46.82 45.53 45.93 72,890,600 -0.37(-0.81%)
Sep 19, 2017 45.85 46.92 45.63 46.31 88,359,376 -0.05(-0.11%)
Sep 18, 2017 45.76 47.26 45.69 46.36 170,104,320 +1.84(+4.13%)
Sep 15, 2017 42.73 44.52 42.67 44.52 138,042,832 +2.65(+6.32%)
Sep 14, 2017 41.72 42.65 41.47 41.87 51,909,504 -0.24(-0.57%)
Sep 13, 2017 41.67 42.40 41.35 42.11 58,739,600 +0.19(+0.45%)
Sep 12, 2017 41.77 41.27 41.92 41,601,028 +0.15(+0.36%)
Sep 11, 2017 40.92 41.88 40.86 41.77 57,351,688 +1.31(+3.24%)
Sep 08, 2017 41.06 41.21 40.22 40.46 50,457,280 -0.71(-1.73%)
Sep 07, 2017 41.15 41.50 40.77 41.17 35,687,736 +0.19(+0.46%)
Sep 06, 2017 41.34 41.47 40.63 40.98 40,202,000 -0.02(-0.06%)
Sep 05, 2017 41.62 41.67 40.43 41.01 70,333,344 -1.12(-2.67%)
Sep 01, 2017 42.01 42.49 41.92 42.13 45,053,524 +0.25(+0.60%)
Aug 31, 2017 41.15 41.92 41.08 41.88 61,944,664 +0.93(+2.27%)
Aug 30, 2017 40.91 41.06 40.60 40.95 38,859,920 +0.24(+0.59%)
Aug 29, 2017 40.19 40.93 40.11 40.71 32,741,160 -0.07(-0.16%)
Aug 28, 2017 40.68 40.81 40.12 40.78 39,348,420 +0.29(+0.71%)
Aug 25, 2017 41.17 40.42 40.49 36,129,368 -0.34(-0.84%)
Aug 24, 2017 41.30 41.35 40.57 40.83 47,478,944 -0.15(-0.37%)
Aug 23, 2017 39.84 41.09 39.76 40.98 58,573,280 +0.80(+2.00%)
Aug 22, 2017 39.67 40.24 39.48 40.18 45,514,176 +0.88(+2.23%)
Aug 21, 2017 40.13 40.24 38.87 39.30 63,111,492 -0.58(-1.46%)
Aug 18, 2017 40.42 40.59 39.42 39.88 60,862,840 +0.01(+0.02%)
Aug 17, 2017 40.70 40.87 39.85 39.88 53,106,260 -0.91(-2.23%)
Aug 16, 2017 41.39 41.62 40.46 40.78 60,332,168 -0.45(-1.10%)
Aug 15, 2017 41.64 41.90 40.91 41.24 77,355,800 -0.35(-0.84%)
Aug 14, 2017 39.43 41.62 39.31 41.59 129,402,128 +3.07(+7.98%)
Aug 11, 2017 38.81 39.27 37.76 38.51 151,568,288 -2.17(-5.33%)
Aug 10, 2017 42.52 42.64 40.58 40.68 133,730,832 -1.82(-4.28%)
Aug 09, 2017 41.59 42.53 41.41 42.50 53,621,988 +0.45(+1.06%)
Aug 08, 2017 42.94 43.11 41.66 42.06 76,292,168 -0.51(-1.19%)
Aug 07, 2017 41.58 42.57 41.49 42.56 72,553,432 +1.27(+3.07%)
Aug 04, 2017 41.34 42.00 41.12 41.29 59,636,868 +0.18(+0.44%)
Aug 03, 2017 40.59 41.15 40.42 41.11 44,780,712 +0.52(+1.27%)
Aug 02, 2017 40.93 40.97 39.83 40.60 48,400,076 -0.02(-0.06%)
Aug 01, 2017 40.04 40.64 39.76 40.62 43,635,348 +0.49(+1.22%)
Jul 31, 2017 40.73 41.09 39.67 40.13 56,631,424 -0.46(-1.14%)
Jul 28, 2017 39.58 40.84 39.33 40.60 51,968,868 +0.65(+1.64%)
Jul 27, 2017 41.55 41.67 38.91 39.94 79,202,224 -1.36(-3.30%)
Jul 26, 2017 41.41 41.96 40.96 41.30 64,797,424 +0.47(+1.15%)
Jul 25, 2017 40.98 40.83 50,184,124 -0.20(-0.48%)
Jul 24, 2017 41.58 41.68 40.92 41.03 66,001,852 -0.48(-1.16%)
Jul 21, 2017 41.16 41.81 41.02 41.51 65,633,632 +0.15(+0.36%)
Jul 20, 2017 41.37 40.51 41.36 70,776,704 +0.59(+1.45%)
Jul 19, 2017 41.08 41.34 40.66 40.77 69,519,840 -0.21(-0.52%)
Jul 18, 2017 39.95 41.13 39.83 40.98 78,588,984 +0.42(+1.04%)
Jul 17, 2017 41.08 41.36 39.94 40.56 94,180,824 -0.17(-0.42%)
Jul 14, 2017 39.83 40.75 39.76 40.73 95,358,016 +1.07(+2.69%)
Jul 13, 2017 40.25 41.07 39.20 39.67 138,564,128 -0.46(-1.16%)
Jul 12, 2017 39.09 40.25 38.66 40.13 115,745,488 +1.64(+4.25%)
Jul 11, 2017 37.99 38.57 37.57 38.49 76,694,096 +0.54(+1.42%)
Jul 10, 2017 36.98 38.03 36.72 37.96 96,962,064 +1.71(+4.73%)
Jul 07, 2017 36.00 36.43 35.77 36.24 66,306,016 +0.81(+2.29%)
Jul 06, 2017 35.03 35.90 34.51 35.43 75,516,920 +0.11(+0.30%)
Jul 05, 2017 35.04 35.62 34.85 35.33 83,009,608 +0.92(+2.67%)
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.