Skip to main content

Nasdaq ETF (NQ: QQQ )

483.85 -12.53 (-2.52%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 450.43 451.13 441.73 449.36 56,278,556 -0.84(-0.19%)
May 30, 2024 454.14 454.28 448.87 450.20 30,853,314 -4.88(-1.07%)
May 29, 2024 454.12 456.87 454.00 455.08 29,786,662 -3.23(-0.70%)
May 28, 2024 457.81 458.37 455.32 458.31 26,428,300 +1.72(+0.38%)
May 24, 2024 453.93 457.86 452.21 456.58 29,759,556 +4.28(+0.95%)
May 23, 2024 459.17 459.20 450.50 452.30 40,982,284 -2.04(-0.45%)
May 22, 2024 454.70 455.45 451.73 454.35 25,135,408 -0.09(-0.02%)
May 21, 2024 451.69 454.63 451.49 454.44 23,257,044 +0.89(+0.20%)
May 20, 2024 450.63 454.22 450.44 453.55 24,722,996 +3.14(+0.70%)
May 17, 2024 450.76 451.37 448.20 450.41 35,935,000 -0.22(-0.05%)
May 16, 2024 451.36 453.33 450.46 450.63 34,930,152 -0.92(-0.20%)
May 15, 2024 447.09 451.80 445.56 451.55 41,471,208 +6.95(+1.56%)
May 14, 2024 441.33 445.13 441.14 444.60 34,684,872 +2.84(+0.64%)
May 13, 2024 442.66 442.76 440.33 441.76 23,072,998 +1.02(+0.23%)
May 10, 2024 441.22 442.98 439.18 440.74 27,197,902 +1.04(+0.24%)
May 09, 2024 439.01 440.28 437.15 439.70 24,611,830 +0.96(+0.22%)
May 08, 2024 436.36 440.16 436.24 438.75 24,969,236 -0.26(-0.06%)
May 07, 2024 439.38 440.65 438.27 439.00 31,802,222 +0.07(+0.02%)
May 06, 2024 435.99 439.02 435.22 438.94 30,287,728 +4.76(+1.10%)
May 03, 2024 433.14 435.18 431.33 434.18 48,660,756 +8.55(+2.01%)
May 02, 2024 424.03 426.53 419.37 425.62 36,700,768 +5.36(+1.28%)
May 01, 2024 421.89 428.86 419.40 420.26 52,308,824 -3.06(-0.72%)
Apr 30, 2024 429.86 431.27 423.24 423.32 43,734,808 -8.14(-1.89%)
Apr 29, 2024 431.84 432.46 428.69 431.46 30,089,606 +1.75(+0.41%)
Apr 26, 2024 426.34 431.26 425.64 429.71 42,000,648 +6.53(+1.54%)
Apr 25, 2024 417.99 424.05 416.89 423.18 57,477,972 -2.05(-0.48%)
Apr 24, 2024 426.92 428.45 422.93 425.24 50,162,620 +1.44(+0.34%)
Apr 23, 2024 419.51 425.01 417.62 423.80 44,375,048 +6.23(+1.49%)
Apr 22, 2024 416.06 419.92 412.70 417.57 48,067,604 +4.16(+1.01%)
Apr 19, 2024 420.96 421.49 411.84 413.41 76,280,336 -8.73(-2.07%)
Apr 18, 2024 425.22 426.96 421.57 422.14 46,617,524 -2.42(-0.57%)
Apr 17, 2024 431.81 431.83 423.63 424.57 56,880,264 -5.24(-1.22%)
Apr 16, 2024 429.61 432.46 428.42 429.81 47,722,532 +0.04(+0.01%)
Apr 15, 2024 440.74 440.83 428.93 429.77 63,802,656 -7.19(-1.65%)
Apr 12, 2024 439.78 440.92 435.57 436.96 53,825,832 -7.08(-1.59%)
Apr 11, 2024 438.94 445.00 436.65 444.04 45,544,580 +6.98(+1.60%)
Apr 10, 2024 435.69 437.93 434.98 437.06 61,927,396 -3.85(-0.87%)
Apr 09, 2024 441.64 441.92 436.13 440.91 39,599,816 +1.62(+0.37%)
Apr 08, 2024 440.09 441.18 437.89 439.28 28,212,388 +0.13(+0.03%)
Apr 05, 2024 435.48 441.85 434.66 439.15 54,913,676 +5.12(+1.18%)
Apr 04, 2024 445.00 445.62 433.81 434.04 57,485,792 -6.74(-1.53%)
Apr 03, 2024 437.65 442.67 437.64 440.78 40,017,368 +0.99(+0.22%)
Apr 02, 2024 438.76 440.11 436.72 439.79 44,420,304 -3.83(-0.86%)
Apr 01, 2024 443.64 446.19 441.70 443.62 38,806,788 +0.94(+0.21%)
Mar 28, 2024 443.45 443.76 442.32 442.68 36,980,176 -0.82(-0.18%)
Mar 27, 2024 445.11 445.21 440.61 443.50 41,568,832 +1.51(+0.34%)
Mar 26, 2024 444.97 445.89 441.77 442.00 34,215,104 -1.44(-0.32%)
Mar 25, 2024 442.23 444.93 441.22 443.43 27,835,732 -1.62(-0.36%)
Mar 22, 2024 444.02 446.15 443.16 445.05 28,583,298 +0.51(+0.11%)
Mar 21, 2024 447.54 448.00 438.94 444.54 39,489,844 +2.09(+0.47%)
Mar 20, 2024 438.47 442.78 436.75 442.44 43,778,224 +5.18(+1.19%)
Mar 19, 2024 434.15 437.67 432.04 437.26 43,227,556 +1.09(+0.25%)
Mar 18, 2024 437.42 439.72 435.93 436.17 47,445,956 +4.12(+0.95%)
Mar 15, 2024 434.19 436.98 430.88 432.05 74,322,824 -5.20(-1.19%)
Mar 14, 2024 439.60 440.13 434.51 437.25 52,374,280 -1.11(-0.25%)
Mar 13, 2024 440.75 440.76 437.23 438.36 38,038,844 -3.39(-0.77%)
Mar 12, 2024 437.84 442.11 434.58 441.75 55,666,284 +6.24(+1.43%)
Mar 11, 2024 435.63 436.77 433.57 435.51 46,107,932 -1.62(-0.37%)
Mar 08, 2024 443.89 446.71 436.45 437.13 72,457,632 -6.40(-1.44%)
Mar 07, 2024 440.52 444.80 438.96 443.53 44,594,836 +6.63(+1.52%)
Mar 06, 2024 438.43 440.09 435.01 436.90 46,217,896 +2.73(+0.63%)
Mar 05, 2024 439.04 439.05 431.78 434.17 58,027,396 -7.94(-1.80%)
Mar 04, 2024 443.69 444.12 441.86 442.11 34,358,640 -1.58(-0.36%)
Mar 01, 2024 438.01 444.66 437.95 443.69 49,822,360 +6.58(+1.51%)
Feb 29, 2024 436.34 438.20 433.15 437.11 42,540,928 +3.71(+0.86%)
Feb 28, 2024 433.56 434.79 432.43 433.40 32,923,450 -2.32(-0.53%)
Feb 27, 2024 435.79 436.11 433.15 435.72 33,958,432 +1.05(+0.24%)
Feb 26, 2024 435.72 436.71 434.48 434.67 33,104,332 -0.23(-0.05%)
Feb 23, 2024 437.76 438.69 433.91 434.90 40,039,624 -1.28(-0.29%)
Feb 22, 2024 432.62 437.23 431.84 436.18 54,247,848 +12.41(+2.93%)
Feb 21, 2024 422.72 423.87 419.81 423.78 50,361,040 -1.70(-0.40%)
Feb 20, 2024 426.70 428.23 421.68 425.48 54,370,572 -3.24(-0.75%)
Feb 16, 2024 433.02 433.12 428.00 428.72 53,950,304 -3.92(-0.91%)
Feb 15, 2024 432.05 433.11 429.47 432.64 38,850,316 +1.28(+0.30%)
Feb 14, 2024 429.40 431.78 427.03 431.36 45,223,244 +4.65(+1.09%)
Feb 13, 2024 425.44 429.41 423.52 426.70 64,656,740 -6.76(-1.56%)
Feb 12, 2024 435.06 437.25 432.78 433.47 33,239,370 -1.70(-0.39%)
Feb 09, 2024 432.07 435.96 431.28 435.17 37,103,620 +4.24(+0.98%)
Feb 08, 2024 430.25 431.69 429.56 430.93 29,979,674 +0.80(+0.19%)
Feb 07, 2024 428.56 430.97 427.24 430.13 37,822,168 +4.38(+1.03%)
Feb 06, 2024 427.76 428.37 423.39 425.75 35,897,868 -0.86(-0.20%)
Feb 05, 2024 427.22 427.76 423.17 426.61 39,956,716 -0.56(-0.13%)
Feb 02, 2024 421.98 428.39 420.97 427.16 59,860,408 +7.10(+1.69%)
Feb 01, 2024 416.99 420.56 416.01 420.06 51,312,196 +4.89(+1.18%)
Jan 31, 2024 419.04 421.05 415.00 415.18 64,162,664 -8.29(-1.96%)
Jan 30, 2024 425.26 425.84 422.55 423.47 36,492,028 -2.84(-0.67%)
Jan 29, 2024 422.44 426.51 421.79 426.31 38,728,064 +4.32(+1.02%)
Jan 26, 2024 422.61 424.38 421.33 421.99 37,298,012 -2.53(-0.60%)
Jan 25, 2024 426.52 427.19 422.15 424.51 44,340,096 +0.52(+0.12%)
Jan 24, 2024 425.60 428.00 423.50 424.00 47,039,464 +2.34(+0.55%)
Jan 23, 2024 420.61 421.88 418.76 421.66 33,080,280 +1.74(+0.41%)
Jan 22, 2024 421.59 422.90 419.31 419.92 44,976,880 +0.55(+0.13%)
Jan 19, 2024 413.43 419.53 412.84 419.37 71,054,184 +8.16(+1.98%)
Jan 18, 2024 408.75 411.80 407.40 411.21 59,799,220 +5.75(+1.42%)
Jan 17, 2024 404.42 405.83 401.19 405.46 54,532,656 -2.30(-0.56%)
Jan 16, 2024 406.55 409.35 405.08 407.76 43,998,168 -0.04(-0.01%)
Jan 12, 2024 408.63 409.48 406.39 407.80 39,824,384 +0.21(+0.05%)
Jan 11, 2024 408.03 409.43 402.50 407.59 54,636,424 +0.85(+0.21%)
Jan 10, 2024 404.32 407.75 403.43 406.74 33,997,884 +2.74(+0.68%)
Jan 09, 2024 400.18 404.94 399.98 404.00 39,261,764 +0.80(+0.20%)
Jan 08, 2024 396.28 403.50 396.13 403.21 42,736,232 +8.17(+2.07%)
Jan 05, 2024 394.74 397.84 393.64 395.04 45,127,216 +0.47(+0.12%)
Jan 04, 2024 394.73 397.87 394.36 394.57 39,558,216 -2.04(-0.51%)
Jan 03, 2024 398.21 399.27 396.18 396.62 47,135,316 -4.24(-1.06%)
Jan 02, 2024 404.09 404.34 398.52 400.86 58,258,996 -6.90(-1.69%)
Dec 29, 2023 409.51 409.87 405.83 407.76 42,931,580 -1.77(-0.43%)
Dec 28, 2023 410.89 411.14 409.17 409.53 27,171,776 -0.20(-0.05%)
Dec 27, 2023 409.18 410.01 408.31 409.73 32,224,216 +0.83(+0.20%)
Dec 26, 2023 407.27 409.57 407.18 408.90 22,776,830 +2.49(+0.61%)
Dec 22, 2023 407.02 407.99 404.52 406.41 34,706,576 +0.61(+0.15%)
Dec 21, 2023 405.10 406.17 402.52 405.80 45,768,656 +4.67(+1.16%)
Dec 20, 2023 406.38 408.49 400.95 401.13 53,944,320 -6.05(-1.49%)
Dec 19, 2023 405.57 407.30 405.38 407.19 35,809,256 +2.07(+0.51%)
Dec 18, 2023 402.98 406.02 402.65 405.12 47,545,212 +2.54(+0.63%)
Dec 15, 2023 401.43 403.77 400.82 402.58 65,284,612 +1.94(+0.48%)
Dec 14, 2023 402.22 403.53 397.61 400.64 55,696,044 -0.35(-0.09%)
Dec 13, 2023 396.90 401.61 396.12 400.99 55,632,640 +5.04(+1.27%)
Dec 12, 2023 392.87 396.07 391.72 395.95 39,373,428 +3.13(+0.80%)
Dec 11, 2023 389.07 393.09 388.86 392.83 41,349,724 +3.33(+0.85%)
Dec 08, 2023 386.02 389.95 385.83 389.50 47,007,840 +1.73(+0.45%)
Dec 07, 2023 385.43 388.61 384.32 387.77 49,884,936 +5.34(+1.40%)
Dec 06, 2023 387.61 387.71 382.08 382.43 42,491,456 -2.22(-0.58%)
Dec 05, 2023 381.77 385.85 381.59 384.65 43,056,760 +0.96(+0.25%)
Dec 04, 2023 383.46 383.96 380.05 383.69 51,462,408 -3.60(-0.93%)
Dec 01, 2023 385.11 387.88 383.44 387.28 40,962,736 +1.10(+0.29%)
Nov 30, 2023 387.42 387.89 383.19 386.18 53,243,964 -0.97(-0.25%)
Nov 29, 2023 390.01 391.45 386.81 387.15 39,091,292 -0.38(-0.10%)
Nov 28, 2023 385.76 388.12 385.41 387.53 36,463,192 +1.01(+0.26%)
Nov 27, 2023 386.36 388.49 385.63 386.52 34,393,232 -0.34(-0.09%)
Nov 24, 2023 387.00 387.59 385.85 386.86 15,834,080 -0.55(-0.14%)
Nov 22, 2023 387.91 390.39 386.39 387.40 44,729,400 +1.58(+0.41%)
Nov 21, 2023 386.36 386.58 384.07 385.82 43,494,684 -2.25(-0.58%)
Nov 20, 2023 383.42 388.74 383.42 388.08 44,832,292 +4.67(+1.22%)
Nov 17, 2023 382.59 384.43 381.67 383.41 47,143,892 +0.09(+0.02%)
Nov 16, 2023 382.22 383.56 380.95 383.32 45,577,408 +0.33(+0.09%)
Nov 15, 2023 384.61 385.11 381.62 382.99 54,392,960 +0.29(+0.08%)
Nov 14, 2023 381.10 383.63 380.57 382.70 68,130,232 +8.06(+2.15%)
Nov 13, 2023 374.22 375.70 372.68 374.64 40,850,156 -1.17(-0.31%)
Nov 10, 2023 369.29 375.96 368.75 375.81 58,844,288 +8.26(+2.25%)
Nov 09, 2023 371.10 372.25 367.05 367.55 54,381,544 -2.85(-0.77%)
Nov 08, 2023 370.54 371.24 368.10 370.40 35,966,344 +0.24(+0.06%)
Nov 07, 2023 367.75 371.04 366.53 370.16 51,252,820 +3.47(+0.95%)
Nov 06, 2023 365.98 367.26 364.41 366.69 39,763,876 +1.49(+0.41%)
Nov 03, 2023 362.26 366.51 362.04 365.20 54,184,756 +4.24(+1.17%)
Nov 02, 2023 359.08 361.20 357.85 360.96 58,694,240 +6.44(+1.82%)
Nov 01, 2023 349.32 355.09 349.23 354.53 59,301,920 +6.05(+1.74%)
Oct 31, 2023 346.85 348.86 344.26 348.48 48,060,664 +1.66(+0.48%)
Oct 30, 2023 345.46 348.15 344.09 346.82 55,636,968 +3.86(+1.13%)
Oct 27, 2023 344.07 346.46 341.74 342.96 63,912,076 +1.64(+0.48%)
Oct 26, 2023 346.74 347.69 340.02 341.32 79,987,328 -6.63(-1.91%)
Oct 25, 2023 354.27 354.45 347.37 347.95 71,564,112 -8.73(-2.45%)
Oct 24, 2023 355.07 357.46 353.37 356.68 47,417,372 +3.44(+0.97%)
Oct 23, 2023 350.85 356.81 348.73 353.25 61,903,192 +1.06(+0.30%)
Oct 20, 2023 357.01 357.59 351.96 352.19 73,258,592 -5.33(-1.49%)
Oct 19, 2023 362.32 363.53 356.71 357.52 72,671,088 -3.38(-0.94%)
Oct 18, 2023 363.18 365.40 359.55 360.89 54,695,908 -4.80(-1.31%)
Oct 17, 2023 363.32 367.40 361.18 365.69 51,571,756 -1.20(-0.33%)
Oct 16, 2023 364.12 367.96 364.29 366.89 44,434,624 +4.10(+1.13%)
Oct 13, 2023 368.05 368.63 361.38 362.79 52,892,712 -4.62(-1.26%)
Oct 12, 2023 369.20 371.19 365.00 367.41 49,858,752 -1.28(-0.35%)
Oct 11, 2023 367.42 368.88 365.68 368.69 38,442,576 +2.61(+0.71%)
Oct 10, 2023 364.40 368.75 363.89 366.08 47,253,616 +2.02(+0.55%)
Oct 09, 2023 359.83 364.61 358.32 364.06 45,628,528 +1.85(+0.51%)
Oct 06, 2023 353.23 363.42 352.43 362.22 75,639,400 +5.97(+1.68%)
Oct 05, 2023 357.29 357.70 352.72 356.25 46,189,652 -1.05(-0.29%)
Oct 04, 2023 353.35 358.15 352.88 357.30 55,134,236 +4.80(+1.36%)
Oct 03, 2023 356.34 358.55 350.87 352.50 60,831,056 -6.30(-1.76%)
Oct 02, 2023 356.10 360.21 355.48 358.80 51,979,900 +2.97(+0.83%)
Sep 29, 2023 359.08 360.48 354.59 355.83 65,274,276 +0.26(+0.07%)
Sep 28, 2023 351.70 357.72 350.83 355.57 56,775,944 +2.95(+0.84%)
Sep 27, 2023 352.96 354.55 348.97 352.62 57,398,072 +0.82(+0.23%)
Sep 26, 2023 354.56 355.11 350.80 351.80 54,022,864 -5.36(-1.50%)
Sep 25, 2023 354.50 357.25 354.95 357.16 39,362,652 +1.69(+0.47%)
Sep 22, 2023 357.18 359.33 355.15 355.47 51,944,588 +0.05(+0.01%)
Sep 21, 2023 358.34 359.14 355.25 355.42 70,173,568 -6.63(-1.83%)
Sep 20, 2023 368.42 368.78 361.98 362.06 45,716,736 -5.29(-1.44%)
Sep 19, 2023 366.80 368.16 364.30 367.35 38,106,608 -0.78(-0.21%)
Sep 18, 2023 366.80 369.26 366.52 368.13 37,209,256 +0.38(+0.10%)
Sep 15, 2023 372.81 373.22 366.81 367.75 70,890,560 -6.41(-1.71%)
Sep 14, 2023 372.89 375.15 370.81 374.16 48,445,496 +3.03(+0.82%)
Sep 13, 2023 369.95 372.74 368.81 371.12 46,754,916 +1.41(+0.38%)
Sep 12, 2023 372.18 373.84 369.43 369.71 41,698,808 -4.15(-1.11%)
Sep 11, 2023 372.56 374.38 370.58 373.86 41,822,056 +4.35(+1.18%)
Sep 08, 2023 368.94 371.76 368.54 369.51 36,296,780 +0.51(+0.14%)
Sep 07, 2023 367.16 369.77 366.11 368.99 52,724,516 -2.66(-0.71%)
Sep 06, 2023 374.17 374.52 369.63 371.65 43,291,676 -3.30(-0.88%)
Sep 05, 2023 373.66 376.18 372.73 374.95 32,589,782 +0.48(+0.13%)
Sep 01, 2023 377.26 377.69 372.98 374.48 40,140,228 -0.40(-0.11%)
Aug 31, 2023 373.83 376.59 373.76 374.87 36,074,120 +1.12(+0.30%)
Aug 30, 2023 371.79 374.33 370.78 373.75 42,040,576 +2.07(+0.56%)
Aug 29, 2023 363.54 372.04 363.21 371.68 58,963,312 +7.94(+2.18%)
Aug 28, 2023 363.96 364.68 361.25 363.74 41,258,744 +2.72(+0.75%)
Aug 25, 2023 359.08 362.72 355.62 361.02 70,542,256 +2.78(+0.78%)
Aug 24, 2023 369.57 369.67 358.03 358.24 67,519,424 -7.82(-2.14%)
Aug 23, 2023 361.57 367.17 361.36 366.07 52,050,460 +5.68(+1.58%)
Aug 22, 2023 363.53 363.54 359.69 360.38 45,029,508 -0.52(-0.14%)
Aug 21, 2023 356.65 361.58 356.19 360.90 51,237,868 +5.72(+1.61%)
Aug 18, 2023 352.33 356.45 351.79 355.18 61,750,692 -0.45(-0.13%)
Aug 17, 2023 360.96 361.31 355.21 355.62 63,342,568 -3.93(-1.09%)
Aug 16, 2023 362.85 364.40 359.45 359.55 53,604,700 -3.85(-1.06%)
Aug 15, 2023 366.31 367.12 362.72 363.40 45,960,608 -3.90(-1.06%)
Aug 14, 2023 362.42 367.42 361.69 367.30 42,395,132 +4.08(+1.12%)
Aug 11, 2023 362.97 364.96 361.68 363.22 49,782,120 -2.33(-0.64%)
Aug 10, 2023 367.91 371.27 364.01 365.55 72,642,456 +0.67(+0.18%)
Aug 09, 2023 369.22 369.38 364.11 364.88 51,915,364 -4.06(-1.10%)
Aug 08, 2023 369.57 369.59 365.78 368.93 45,064,800 -3.16(-0.85%)
Aug 07, 2023 370.80 372.19 368.45 372.10 37,747,532 +3.12(+0.85%)
Aug 04, 2023 372.65 374.98 368.47 368.97 62,215,872 -1.74(-0.47%)
Aug 03, 2023 368.87 372.85 368.70 370.71 48,159,444 -0.60(-0.16%)
Aug 02, 2023 376.13 376.13 370.05 371.30 73,744,480 -8.33(-2.19%)
Aug 01, 2023 379.16 380.40 377.55 379.63 41,561,288 -0.88(-0.23%)
Jul 31, 2023 380.62 381.71 379.19 380.52 44,348,988 +0.20(+0.05%)
Jul 28, 2023 377.60 381.35 377.08 380.32 57,376,136 +6.80(+1.82%)
Jul 27, 2023 379.91 381.54 372.21 373.51 64,432,192 -0.89(-0.24%)
Jul 26, 2023 374.61 376.11 372.09 374.41 47,425,504 -1.25(-0.33%)
Jul 25, 2023 373.84 377.33 373.82 375.66 39,188,196 +2.53(+0.68%)
Jul 24, 2023 373.51 374.47 371.25 373.13 40,820,352 +0.60(+0.16%)
Jul 21, 2023 376.05 376.79 372.10 372.53 61,002,956 -1.12(-0.30%)
Jul 20, 2023 379.45 380.93 372.62 373.65 72,588,784 -8.82(-2.31%)
Jul 19, 2023 383.63 384.78 381.13 382.47 54,426,740 -0.09(-0.02%)
Jul 18, 2023 378.81 383.94 376.87 382.56 55,763,328 +3.11(+0.82%)
Jul 17, 2023 376.67 380.34 376.18 379.45 41,254,504 +3.51(+0.93%)
Jul 14, 2023 376.45 379.70 375.06 375.94 55,909,680 -0.08(-0.02%)
Jul 13, 2023 372.95 376.86 372.36 376.02 47,473,544 +6.28(+1.70%)
Jul 12, 2023 369.27 371.10 367.25 369.75 63,121,568 +4.61(+1.26%)
Jul 11, 2023 363.76 365.59 361.61 365.13 39,053,756 +1.80(+0.49%)
Jul 10, 2023 362.94 364.02 360.41 363.34 48,891,964 +0.12(+0.03%)
Jul 07, 2023 364.20 367.43 362.99 363.22 47,525,716 -1.21(-0.33%)
Jul 06, 2023 363.49 364.88 361.51 364.43 49,739,684 -2.80(-0.76%)
Jul 05, 2023 365.66 368.94 365.62 367.23 34,861,084 -0.01(-0.00%)
Jul 03, 2023 367.02 367.87 365.93 367.24 19,595,074 +0.86(+0.24%)
Jun 30, 2023 364.52 367.43 364.20 366.37 59,200,848 +5.56(+1.54%)
Jun 29, 2023 361.24 361.88 359.15 360.81 46,696,844 -0.72(-0.20%)
Jun 28, 2023 359.00 363.50 358.92 361.53 47,063,704 +0.70(+0.20%)
Jun 27, 2023 356.29 361.56 355.55 360.83 49,732,172 +6.10(+1.72%)
Jun 26, 2023 359.01 361.83 354.64 354.73 53,152,472 -4.82(-1.34%)
Jun 23, 2023 359.22 361.87 357.85 359.55 49,329,772 -3.60(-0.99%)
Jun 22, 2023 357.66 363.31 357.25 363.15 47,981,280 +4.23(+1.18%)
Jun 21, 2023 362.72 363.16 357.98 358.92 54,259,552 -4.96(-1.36%)
Jun 20, 2023 362.93 365.28 360.89 363.87 49,582,004 -0.52(-0.14%)
Jun 16, 2023 369.14 369.27 363.95 364.40 81,890,304 -2.31(-0.63%)
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.