Skip to main content

Tesla, Inc. (NQ: TSLA )

177.24 -2.59 (-1.44%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 222.53 238.49 222.05 236.48 122,276,096 +10.81(+4.79%)
Apr 29, 2021 233.17 234.08 222.83 225.67 86,428,536 -5.80(-2.51%)
Apr 28, 2021 232.14 236.17 231.20 231.47 66,655,464 -3.45(-1.47%)
Apr 27, 2021 239.32 241.33 234.45 234.91 88,092,320 -11.15(-4.53%)
Apr 26, 2021 247.00 249.77 244.20 246.07 92,705,400 +2.93(+1.21%)
Apr 23, 2021 239.93 245.79 238.49 243.13 85,241,400 +3.24(+1.35%)
Apr 22, 2021 247.17 251.26 239.35 239.90 106,657,320 -8.14(-3.28%)
Apr 21, 2021 234.92 248.28 232.67 248.04 93,527,288 +8.38(+3.50%)
Apr 20, 2021 239.14 245.75 236.89 239.66 106,698,200 +1.45(+0.61%)
Apr 19, 2021 239.87 241.80 230.60 238.21 118,936,080 -8.38(-3.40%)
Apr 16, 2021 242.88 249.80 241.53 246.59 83,938,496 +0.31(+0.13%)
Apr 15, 2021 247.70 247.90 240.44 246.28 83,428,928 +2.21(+0.90%)
Apr 14, 2021 256.90 260.26 242.68 244.08 146,742,928 -10.03(-3.95%)
Apr 13, 2021 237.57 254.33 236.89 254.11 133,783,056 +20.11(+8.60%)
Apr 12, 2021 228.57 234.93 227.36 233.99 87,306,192 +8.32(+3.69%)
Apr 09, 2021 225.92 226.99 223.14 225.67 64,311,000 -2.26(-0.99%)
Apr 08, 2021 225.79 229.85 223.88 227.93 71,625,992 +4.28(+1.91%)
Apr 07, 2021 229.00 230.46 222.61 223.66 78,840,512 -6.88(-2.99%)
Apr 06, 2021 230.10 232.18 227.12 230.54 84,736,632 +0.19(+0.08%)
Apr 05, 2021 235.90 236.05 228.23 230.35 125,410,800 +9.77(+4.43%)
Apr 01, 2021 229.46 230.81 219.81 220.58 105,894,896 -2.06(-0.93%)
Mar 31, 2021 215.54 224.00 213.70 222.64 99,888,656 +10.77(+5.08%)
Mar 30, 2021 200.58 212.55 197.00 211.87 118,088,648 +8.11(+3.98%)
Mar 29, 2021 205.21 205.49 198.67 203.76 85,843,784 -2.47(-1.20%)
Mar 26, 2021 213.96 214.61 199.96 206.24 101,558,400 -7.23(-3.39%)
Mar 25, 2021 204.33 215.17 203.17 213.46 117,563,976 +3.37(+1.61%)
Mar 24, 2021 222.64 222.67 210.04 210.09 101,214,768 -10.63(-4.82%)
Mar 23, 2021 225.26 225.93 219.17 220.72 91,399,472 -2.61(-1.17%)
Mar 22, 2021 228.20 233.21 222.92 223.33 118,368,896 +5.04(+2.31%)
Mar 19, 2021 215.53 219.08 208.21 218.29 128,681,696 +0.57(+0.26%)
Mar 18, 2021 228.10 229.74 217.33 217.72 99,813,200 -16.22(-6.93%)
Mar 17, 2021 218.96 234.58 217.00 233.94 120,949,392 +8.31(+3.68%)
Mar 16, 2021 234.45 235.97 223.67 225.63 96,416,000 -10.35(-4.39%)
Mar 15, 2021 231.36 237.73 228.01 235.98 88,091,648 +4.74(+2.05%)
Mar 12, 2021 223.33 231.63 222.05 231.24 100,751,400 -1.96(-0.84%)
Mar 11, 2021 233.13 234.17 225.73 233.20 108,316,176 +10.51(+4.72%)
Mar 10, 2021 233.43 239.28 218.35 222.69 181,460,928 -1.84(-0.82%)
Mar 09, 2021 202.73 226.03 198.40 224.53 201,067,952 +36.86(+19.64%)
Mar 08, 2021 200.18 206.71 186.26 187.67 154,467,936 -11.65(-5.84%)
Mar 05, 2021 208.69 209.28 179.83 199.32 268,189,168 -7.83(-3.78%)
Mar 04, 2021 218.60 291.31 200.00 207.15 196,342,944 -10.59(-4.86%)
Mar 03, 2021 229.33 233.57 217.24 217.73 89,825,264 -11.08(-4.84%)
Mar 02, 2021 239.43 240.37 228.33 228.81 70,862,088 -10.66(-4.45%)
Mar 01, 2021 230.04 290.67 228.35 239.48 81,023,296 +14.31(+6.36%)
Feb 26, 2021 233.33 235.57 219.84 225.17 123,267,296 -2.24(-0.99%)
Feb 25, 2021 242.05 245.74 223.53 227.41 115,844,376 -19.93(-8.06%)
Feb 24, 2021 237.28 248.33 231.39 247.34 110,029,536 +14.39(+6.18%)
Feb 23, 2021 220.71 237.87 206.33 232.95 199,165,664 -5.22(-2.19%)
Feb 22, 2021 254.21 256.17 236.73 238.17 111,009,840 -22.27(-8.55%)
Feb 19, 2021 265.00 265.60 259.12 260.43 56,874,600 -2.03(-0.77%)
Feb 18, 2021 260.30 264.90 258.76 262.46 53,694,652 -3.59(-1.35%)
Feb 17, 2021 259.70 266.61 254.00 266.05 78,025,880 +0.64(+0.24%)
Feb 16, 2021 272.67 273.67 264.15 265.41 59,065,144 -6.63(-2.44%)
Feb 12, 2021 267.09 272.44 261.78 272.04 71,304,896 +1.49(+0.55%)
Feb 11, 2021 270.81 276.63 267.24 270.55 64,742,572 +2.28(+0.85%)
Feb 10, 2021 281.21 281.61 266.67 268.27 108,263,664 -14.88(-5.26%)
Feb 09, 2021 285.04 286.60 280.58 283.15 45,231,448 -4.65(-1.62%)
Feb 08, 2021 289.89 292.59 284.92 287.81 60,236,640 +3.73(+1.31%)
Feb 05, 2021 281.67 288.26 279.66 284.08 55,699,800 +0.75(+0.26%)
Feb 04, 2021 285.00 285.50 277.81 283.33 47,291,352 -1.57(-0.55%)
Feb 03, 2021 292.34 292.69 284.35 284.90 54,739,056 -6.03(-2.07%)
Feb 02, 2021 281.56 293.50 280.73 290.93 72,749,816 +10.99(+3.93%)
Feb 01, 2021 271.43 280.67 265.19 279.94 75,994,904 +15.43(+5.83%)
Jan 29, 2021 276.67 280.80 260.03 264.51 104,972,096 -13.97(-5.02%)
Jan 28, 2021 273.33 282.67 267.00 278.48 78,858,512 -9.58(-3.32%)
Jan 27, 2021 290.12 297.17 286.22 288.05 80,266,344 -6.31(-2.14%)
Jan 26, 2021 297.13 298.63 290.53 294.36 69,064,904 +0.76(+0.26%)
Jan 25, 2021 285.00 300.13 279.61 293.60 123,113,528 +11.39(+4.03%)
Jan 22, 2021 278.10 282.67 276.21 282.21 60,199,200 +0.55(+0.20%)
Jan 21, 2021 285.00 285.24 280.47 281.66 61,554,160 -1.82(-0.64%)
Jan 20, 2021 286.25 286.50 279.09 283.48 76,687,048 +1.97(+0.70%)
Jan 19, 2021 279.27 283.33 277.67 281.52 75,889,056 +6.13(+2.23%)
Jan 15, 2021 284.00 286.63 273.03 275.39 116,332,496 -6.28(-2.23%)
Jan 14, 2021 281.13 287.67 279.58 281.67 93,548,976 -3.14(-1.10%)
Jan 13, 2021 284.25 286.82 277.33 284.80 98,978,000 +1.66(+0.58%)
Jan 12, 2021 277.00 289.33 275.78 283.15 138,521,344 +12.75(+4.72%)
Jan 11, 2021 283.13 284.81 267.87 270.40 177,900,960 -22.94(-7.82%)
Jan 08, 2021 285.33 294.83 279.46 293.34 225,166,512 +21.33(+7.84%)
Jan 07, 2021 259.21 272.33 258.40 272.01 153,488,208 +20.02(+7.94%)
Jan 06, 2021 252.83 258.00 249.70 251.99 133,382,552 +6.96(+2.84%)
Jan 05, 2021 241.22 246.95 239.73 245.04 95,790,768 +1.78(+0.73%)
Jan 04, 2021 239.82 248.16 239.06 243.26 145,598,272 +8.03(+3.42%)
Dec 31, 2020 235.22 235.22 235.22 127,962,944 +3.63(+1.57%)
Dec 30, 2020 224.00 232.20 222.79 231.59 127,962,944 +9.60(+4.32%)
Dec 29, 2020 220.33 223.30 218.33 222.00 68,595,752 +0.77(+0.35%)
Dec 28, 2020 224.84 227.13 220.27 221.23 96,404,304 +0.64(+0.29%)
Dec 24, 2020 214.33 222.03 213.67 220.59 68,596,496 +5.26(+2.44%)
Dec 23, 2020 210.73 217.17 207.52 215.33 99,305,240 +1.88(+0.88%)
Dec 22, 2020 216.00 216.63 204.74 213.45 155,174,160 -3.17(-1.46%)
Dec 21, 2020 222.08 222.83 215.36 216.62 173,629,680 -15.05(-6.50%)
Dec 18, 2020 222.97 231.67 209.51 231.67 666,378,624 +13.03(+5.96%)
Dec 17, 2020 209.40 219.61 206.50 218.63 168,122,448 +11.04(+5.32%)
Dec 16, 2020 209.41 210.83 201.67 207.59 125,937,416 -3.49(-1.65%)
Dec 15, 2020 214.43 215.63 207.93 211.08 135,222,496 -2.19(-1.03%)
Dec 14, 2020 206.33 214.25 203.40 213.28 155,730,912 +9.95(+4.89%)
Dec 11, 2020 205.00 208.00 198.93 203.33 139,424,688 -5.69(-2.72%)
Dec 10, 2020 191.46 209.25 188.78 209.02 200,676,144 +7.53(+3.74%)
Dec 09, 2020 217.90 218.11 196.00 201.49 212,707,792 -15.13(-6.99%)
Dec 08, 2020 208.50 217.09 206.17 216.63 191,789,376 +2.71(+1.27%)
Dec 07, 2020 201.64 216.26 201.02 213.92 166,852,800 +14.24(+7.13%)
Dec 04, 2020 197.00 199.68 195.17 199.68 88,203,896 +1.89(+0.95%)
Dec 03, 2020 196.67 199.66 194.14 197.79 127,285,488 +8.19(+4.32%)
Dec 02, 2020 185.48 190.51 180.40 189.61 141,531,040 -5.31(-2.73%)
Dec 01, 2020 199.20 199.28 190.68 194.92 120,349,112 +5.72(+3.02%)
Nov 30, 2020 200.74 202.60 184.84 189.20 187,589,328 -6.05(-3.10%)
Nov 27, 2020 193.72 199.59 192.82 195.25 112,683,000 +3.92(+2.05%)
Nov 25, 2020 183.35 191.33 181.79 191.33 146,790,288 +6.21(+3.35%)
Nov 24, 2020 180.13 186.66 175.40 185.13 159,935,616 +11.18(+6.43%)
Nov 23, 2020 167.83 175.33 167.26 173.95 148,761,744 +10.75(+6.59%)
Nov 20, 2020 166.00 167.50 163.02 163.20 98,735,696 -3.22(-1.93%)
Nov 19, 2020 164.00 169.54 162.52 166.42 186,488,272 +4.21(+2.60%)
Nov 18, 2020 149.45 165.33 147.83 162.21 233,120,560 +15.01(+10.20%)
Nov 17, 2020 153.39 154.00 144.34 147.20 183,044,496 +11.17(+8.21%)
Nov 16, 2020 136.31 137.48 134.70 136.03 74,040,920 -0.14(-0.10%)
Nov 13, 2020 136.95 137.51 133.89 136.17 59,490,900 -1.09(-0.79%)
Nov 12, 2020 138.35 141.00 136.51 137.25 59,567,364 -1.79(-1.29%)
Nov 11, 2020 138.82 139.57 136.86 139.04 51,888,216 +2.26(+1.65%)
Nov 10, 2020 140.03 140.03 132.01 136.79 90,679,320 -3.63(-2.59%)
Nov 09, 2020 146.50 150.83 140.33 140.42 104,122,416 -2.90(-2.02%)
Nov 06, 2020 145.37 145.52 141.43 143.32 65,118,000 -2.71(-1.86%)
Nov 05, 2020 142.77 146.67 141.33 146.03 84,571,328 +5.70(+4.06%)
Nov 04, 2020 143.54 145.13 139.03 140.33 96,072,160 -0.97(-0.69%)
Nov 03, 2020 136.58 142.59 135.56 141.30 102,344,576 +7.80(+5.84%)
Nov 02, 2020 131.33 135.66 130.77 133.50 86,789,664 +4.16(+3.21%)
Oct 30, 2020 135.63 135.86 126.37 129.35 127,762,784 -7.60(-5.55%)
Oct 29, 2020 136.65 139.35 135.49 136.94 67,827,576 +1.60(+1.18%)
Oct 28, 2020 138.83 139.53 135.33 135.34 76,219,728 -6.22(-4.39%)
Oct 27, 2020 141.25 143.50 140.03 141.56 67,911,360 +1.47(+1.05%)
Oct 26, 2020 137.21 141.92 136.67 140.09 84,580,616 -0.12(-0.08%)
Oct 23, 2020 140.61 140.96 135.79 140.21 101,150,696 -1.72(-1.21%)
Oct 22, 2020 147.31 148.41 141.50 141.93 119,698,968 +1.05(+0.75%)
Oct 21, 2020 140.90 144.32 140.42 140.88 96,461,616 +0.23(+0.17%)
Oct 20, 2020 143.92 143.92 139.68 140.65 94,712,272 -2.96(-2.06%)
Oct 19, 2020 148.75 149.00 142.96 143.61 108,566,064 -2.95(-2.01%)
Oct 16, 2020 151.48 151.98 146.28 146.56 98,327,400 -3.07(-2.05%)
Oct 15, 2020 150.10 152.19 147.50 149.63 106,793,000 -4.14(-2.69%)
Oct 14, 2020 149.93 155.30 149.12 153.77 143,867,424 +4.88(+3.28%)
Oct 13, 2020 147.78 149.63 145.53 148.88 103,191,768 +1.45(+0.98%)
Oct 12, 2020 147.33 149.58 146.19 147.43 116,184,960 +2.77(+1.91%)
Oct 09, 2020 143.38 144.86 142.15 144.67 86,776,800 +2.69(+1.90%)
Oct 08, 2020 146.15 146.33 141.77 141.97 120,986,184 +0.21(+0.15%)
Oct 07, 2020 139.96 143.30 137.95 141.77 129,021,144 +3.77(+2.73%)
Oct 06, 2020 141.26 142.93 135.35 137.99 147,123,296 -3.90(-2.75%)
Oct 05, 2020 141.12 144.55 139.78 141.89 133,780,272 +3.53(+2.55%)
Oct 02, 2020 140.46 146.38 138.33 138.36 214,290,000 -11.02(-7.38%)
Oct 01, 2020 146.92 149.63 144.81 149.39 151,724,832 +6.38(+4.46%)
Sep 30, 2020 140.44 144.64 140.16 143.00 144,168,208 +3.31(+2.37%)
Sep 29, 2020 138.67 142.83 137.20 139.69 150,845,472 -0.71(-0.51%)
Sep 28, 2020 141.54 142.69 138.52 140.40 148,857,328 +4.62(+3.40%)
Sep 25, 2020 131.16 136.24 130.43 135.78 201,625,200 +6.52(+5.04%)
Sep 24, 2020 121.27 133.17 117.10 129.26 289,166,400 +2.48(+1.95%)
Sep 23, 2020 135.05 137.38 125.29 126.79 284,027,104 -14.62(-10.34%)
Sep 22, 2020 143.20 145.92 139.20 141.41 234,993,760 -8.39(-5.60%)
Sep 21, 2020 151.04 151.89 135.69 149.80 326,887,072 +2.41(+1.64%)
Sep 18, 2020 149.31 150.33 142.93 147.38 259,220,400 +6.24(+4.42%)
Sep 17, 2020 138.53 145.93 136.00 141.14 229,677,648 -6.11(-4.15%)
Sep 16, 2020 146.62 152.60 145.10 147.25 217,228,800 -2.67(-1.78%)
Sep 15, 2020 145.52 153.98 143.57 149.92 291,041,376 +10.05(+7.18%)
Sep 14, 2020 126.98 140.00 124.43 139.87 248,159,232 +15.63(+12.58%)
Sep 11, 2020 127.31 127.50 120.17 124.24 182,152,192 +0.46(+0.37%)
Sep 10, 2020 128.74 133.00 120.19 123.78 254,224,240 +1.69(+1.38%)
Sep 09, 2020 118.87 123.00 113.84 122.09 237,396,160 +12.02(+10.92%)
Sep 08, 2020 118.67 122.91 109.96 110.07 344,561,664 -29.37(-21.06%)
Sep 04, 2020 133.17 142.67 124.01 139.44 330,965,376 +3.77(+2.78%)
Sep 03, 2020 135.74 143.93 134.00 135.67 260,934,864 -11.05(-7.53%)
Sep 02, 2020 159.66 159.68 135.04 146.72 288,105,632 -13.69(-8.53%)
Sep 01, 2020 167.38 167.50 156.84 160.41 269,971,968 -9.22(-5.44%)
Aug 31, 2020 148.20 169.63 146.70 169.63 354,177,312 +22.07(+14.95%)
Aug 28, 2020 153.01 154.57 145.77 147.56 301,216,480 -1.69(-1.13%)
Aug 27, 2020 145.36 153.04 142.83 149.25 354,886,048 +5.71(+3.97%)
Aug 26, 2020 137.33 144.40 136.91 143.54 212,849,568 +8.66(+6.42%)
Aug 25, 2020 131.66 135.20 131.20 134.89 159,055,536 +0.61(+0.45%)
Aug 24, 2020 141.75 141.93 128.50 134.28 300,472,672 -2.38(-1.75%)
Aug 21, 2020 136.32 139.70 135.00 136.66 322,342,496 +3.21(+2.41%)
Aug 20, 2020 124.05 134.80 123.80 133.46 308,620,544 +8.22(+6.56%)
Aug 19, 2020 124.33 127.40 122.75 125.23 182,609,792 -0.57(-0.45%)
Aug 18, 2020 126.60 128.26 123.01 125.81 246,812,432 +3.43(+2.80%)
Aug 17, 2020 111.80 123.06 111.52 122.38 302,986,304 +12.33(+11.20%)
Aug 14, 2020 111.00 111.25 108.44 110.05 188,663,984 +1.98(+1.83%)
Aug 13, 2020 107.40 110.08 104.48 108.07 305,606,400 +4.42(+4.26%)
Aug 12, 2020 98.00 105.67 95.67 103.65 327,775,360 +6.45(+6.64%)
Aug 11, 2020 93.07 97.20 91.00 97.20 127,928,936 +2.63(+2.78%)
Aug 10, 2020 96.53 97.17 92.39 94.57 112,722,280 -2.28(-2.35%)
Aug 07, 2020 99.97 99.98 94.33 96.85 133,445,992 -2.46(-2.48%)
Aug 06, 2020 99.39 101.15 98.48 99.31 89,654,128 +0.30(+0.31%)
Aug 05, 2020 99.53 99.99 97.89 99.00 74,481,176 -0.13(-0.13%)
Aug 04, 2020 99.67 101.83 97.47 99.13 125,953,056 +0.13(+0.13%)
Aug 03, 2020 96.61 100.65 96.29 99.00 131,962,600 +3.62(+3.79%)
Jul 31, 2020 101.00 101.14 94.73 95.38 183,703,488 -3.78(-3.81%)
Jul 30, 2020 99.20 100.88 98.07 99.17 114,167,560 -0.77(-0.78%)
Jul 29, 2020 100.07 102.32 99.13 99.94 141,239,840 +1.51(+1.53%)
Jul 28, 2020 100.27 104.31 98.29 98.43 236,846,832 -4.21(-4.10%)
Jul 27, 2020 95.67 103.20 94.20 102.64 240,367,808 +8.17(+8.65%)
Jul 24, 2020 94.40 97.67 91.10 94.47 290,948,992 -6.40(-6.35%)
Jul 23, 2020 111.93 112.60 98.72 100.87 364,141,856 -5.28(-4.98%)
Jul 22, 2020 106.60 108.43 104.13 106.16 210,840,064 +1.60(+1.53%)
Jul 21, 2020 109.33 111.67 103.87 104.56 241,982,480 -4.98(-4.54%)
Jul 20, 2020 101.27 110.00 99.20 109.53 256,304,144 +9.48(+9.47%)
Jul 17, 2020 100.90 102.50 99.33 100.06 139,948,496 +0.01(+0.01%)
Jul 16, 2020 98.48 102.11 97.73 100.04 214,211,808 -3.02(-2.93%)
Jul 15, 2020 102.87 103.33 97.13 103.07 244,926,096 +1.95(+1.93%)
Jul 14, 2020 103.73 106.00 95.40 101.12 349,928,864 +1.32(+1.32%)
Jul 13, 2020 110.60 119.67 98.07 99.80 583,680,000 -3.17(-3.08%)
Jul 10, 2020 93.07 103.26 91.73 102.98 350,062,496 +10.03(+10.79%)
Jul 09, 2020 93.13 93.90 90.09 92.95 175,454,272 +1.32(+1.44%)
Jul 08, 2020 93.67 94.48 87.42 91.63 244,160,256 -0.18(-0.19%)
Jul 07, 2020 92.73 95.30 89.11 91.81 321,981,344 +0.37(+0.41%)
Jul 06, 2020 85.11 91.85 84.40 91.44 307,345,088 +10.86(+13.48%)
Jul 02, 2020 81.43 81.87 79.04 80.58 258,751,488 +5.94(+7.95%)
Jul 01, 2020 72.20 75.69 72.03 74.64 198,803,152 +2.65(+3.69%)
Jun 30, 2020 67.10 72.51 66.92 71.99 253,415,472 +4.70(+6.98%)
Jun 29, 2020 64.60 67.33 63.23 67.29 135,228,928 +3.31(+5.17%)
Jun 26, 2020 66.32 66.33 63.66 63.98 132,823,496 -1.75(-2.66%)
Jun 25, 2020 63.62 65.73 62.48 65.73 138,600,448 +1.68(+2.62%)
Jun 24, 2020 66.27 66.73 63.54 64.06 164,055,088 -2.73(-4.09%)
Jun 23, 2020 66.59 67.47 66.27 66.79 95,204,408 +0.50(+0.75%)
Jun 22, 2020 66.66 67.26 66.00 66.29 95,090,728 -0.44(-0.66%)
Jun 19, 2020 67.52 67.73 66.09 66.73 130,195,496 -0.20(-0.30%)
Jun 18, 2020 66.87 67.95 66.30 66.93 145,695,168 +0.81(+1.23%)
Jun 17, 2020 65.85 67.00 65.50 66.12 148,133,056 +0.64(+0.98%)
Jun 16, 2020 67.46 67.53 64.16 65.48 210,550,240 -0.58(-0.89%)
Jun 15, 2020 61.19 66.59 60.57 66.06 235,137,216 +3.71(+5.95%)
Jun 12, 2020 65.33 65.87 60.84 62.35 251,449,488 -2.50(-3.86%)
Jun 11, 2020 66.01 67.93 64.80 64.86 238,267,408 -3.48(-5.09%)
Jun 10, 2020 66.13 68.50 65.50 68.34 277,478,112 +5.63(+8.97%)
Jun 09, 2020 62.67 63.63 61.60 62.71 170,590,512 -0.62(-0.97%)
Jun 08, 2020 61.27 63.33 60.61 63.33 212,143,136 +4.28(+7.26%)
Jun 05, 2020 58.52 59.10 57.75 59.04 117,178,496 +1.42(+2.46%)
Jun 04, 2020 59.33 59.72 57.23 57.63 133,217,888 -1.24(-2.10%)
Jun 03, 2020 59.21 59.86 58.67 58.86 119,005,272 +0.09(+0.16%)
Jun 02, 2020 59.65 60.58 58.07 58.77 203,322,064 -1.10(-1.84%)
Jun 01, 2020 57.40 59.93 56.94 59.87 225,268,768 +4.21(+7.56%)
May 29, 2020 53.92 55.67 53.61 55.67 177,185,984 +1.95(+3.62%)
May 28, 2020 54.23 54.98 53.45 53.72 108,922,312 -0.96(-1.76%)
May 27, 2020 54.72 55.18 52.33 54.68 173,091,376 +0.09(+0.17%)
May 26, 2020 55.63 55.64 54.38 54.59 121,210,272 +0.13(+0.24%)
May 22, 2020 54.81 55.45 54.13 54.46 149,810,992 -0.51(-0.92%)
May 21, 2020 54.40 55.50 53.07 54.96 183,659,824 +0.59(+1.09%)
May 20, 2020 54.70 55.07 54.12 54.37 109,527,656 +0.50(+0.93%)
May 19, 2020 54.34 54.80 53.74 53.87 144,403,504 -0.37(-0.69%)
May 18, 2020 55.19 55.65 53.59 54.24 175,222,672 +0.96(+1.81%)
May 15, 2020 52.69 53.67 52.44 53.28 157,775,984 -0.28(-0.52%)
May 14, 2020 52.00 53.56 50.93 53.56 204,837,744 +0.82(+1.56%)
May 13, 2020 54.72 55.07 50.89 52.73 285,590,752 -1.23(-2.28%)
May 12, 2020 55.13 56.22 53.87 53.96 238,143,904 -0.13(-0.23%)
May 11, 2020 52.70 54.93 52.33 54.09 247,419,056 -0.54(-0.99%)
May 08, 2020 52.92 54.93 52.47 54.63 241,949,984 +2.63(+5.05%)
May 07, 2020 51.81 53.09 51.49 52.00 172,690,864 -0.17(-0.32%)
May 06, 2020 51.77 52.65 50.74 52.17 166,647,328 +0.96(+1.87%)
May 05, 2020 52.65 53.26 50.81 51.21 254,714,960 +0.47(+0.92%)
May 04, 2020 46.73 50.80 46.53 50.75 288,163,136 +3.99(+8.54%)
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.