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

Tesla, Inc. (NQ: TSLA )

149.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Apr 29, 2022 300.75 311.47 290.00 290.25 88,543,296 -2.25(-0.77%)
Apr 28, 2022 299.99 300.00 273.90 292.50 124,824,552 -1.33(-0.45%)
Apr 27, 2022 299.53 306.00 292.45 293.84 76,861,784 +1.70(+0.58%)
Apr 26, 2022 331.81 333.33 291.67 292.14 135,953,376 -40.53(-12.18%)
Apr 25, 2022 326.32 336.21 325.10 332.67 68,262,384 -2.34(-0.70%)
Apr 22, 2022 338.30 344.95 331.33 335.02 69,704,304 -1.24(-0.37%)
Apr 21, 2022 358.24 364.07 332.14 336.26 105,324,912 +10.53(+3.23%)
Apr 20, 2022 343.33 344.67 325.08 325.73 70,327,640 -16.98(-4.96%)
Apr 19, 2022 335.02 344.98 331.77 342.72 49,756,588 +7.95(+2.38%)
Apr 18, 2022 329.68 338.31 324.47 334.76 51,611,808 +6.43(+1.96%)
Apr 14, 2022 333.10 337.57 327.40 328.33 58,425,064 -12.46(-3.66%)
Apr 13, 2022 327.03 342.08 324.37 340.79 55,109,808 +11.81(+3.59%)
Apr 12, 2022 332.55 340.40 325.53 328.98 65,901,060 +3.67(+1.13%)
Apr 11, 2022 326.80 336.16 324.88 325.31 59,183,692 -16.52(-4.83%)
Apr 08, 2022 347.74 349.48 340.81 341.83 55,016,076 -10.59(-3.00%)
Apr 07, 2022 350.80 358.86 340.51 352.42 79,310,256 +3.83(+1.10%)
Apr 06, 2022 357.82 359.67 342.57 348.59 89,239,392 -15.17(-4.17%)
Apr 05, 2022 378.77 384.29 362.43 363.75 79,924,608 -18.06(-4.73%)
Apr 04, 2022 363.13 383.30 357.51 381.82 82,086,056 +20.29(+5.61%)
Apr 01, 2022 360.38 364.92 355.55 361.53 54,265,164 +2.33(+0.65%)
Mar 31, 2022 364.86 367.71 358.88 359.20 48,893,420 -5.46(-1.50%)
Mar 30, 2022 363.72 371.32 361.33 364.66 59,807,448 -1.86(-0.51%)
Mar 29, 2022 369.33 371.59 357.70 366.52 73,527,176 +2.58(+0.71%)
Mar 28, 2022 355.03 365.96 351.20 363.95 102,404,024 +27.07(+8.03%)
Mar 25, 2022 336.00 340.60 332.44 336.88 62,032,708 -1.09(-0.32%)
Mar 24, 2022 336.58 341.50 329.60 337.97 68,852,056 +4.94(+1.48%)
Mar 23, 2022 326.65 346.90 325.47 333.04 120,565,728 +1.71(+0.52%)
Mar 22, 2022 310.00 332.62 307.25 331.33 105,774,480 +24.27(+7.91%)
Mar 21, 2022 304.99 314.28 302.36 307.05 81,894,552 +5.26(+1.74%)
Mar 18, 2022 291.50 302.62 289.13 301.80 101,015,136 +11.26(+3.88%)
Mar 17, 2022 277.00 291.67 275.24 290.53 66,485,148 +10.46(+3.73%)
Mar 16, 2022 269.67 280.67 267.42 280.08 83,937,600 +12.78(+4.78%)
Mar 15, 2022 258.42 268.52 252.19 267.30 66,765,856 +11.84(+4.63%)
Mar 14, 2022 260.20 266.90 252.01 255.46 70,912,288 -9.66(-3.64%)
Mar 11, 2022 280.07 281.27 264.59 265.12 67,043,460 -14.32(-5.12%)
Mar 10, 2022 283.82 284.82 270.12 279.43 58,512,324 -6.89(-2.41%)
Mar 09, 2022 279.83 286.85 277.34 286.32 59,053,260 +11.52(+4.19%)
Mar 08, 2022 265.18 283.33 260.72 274.80 80,243,328 +6.61(+2.46%)
Mar 07, 2022 285.43 288.71 268.19 268.19 72,230,376 -11.24(-4.02%)
Mar 04, 2022 283.03 285.22 275.05 279.43 67,181,112 -0.33(-0.12%)
Mar 03, 2022 292.92 295.48 277.53 279.76 61,125,300 -13.53(-4.61%)
Mar 02, 2022 290.71 295.49 281.42 293.30 74,838,648 +5.17(+1.80%)
Mar 01, 2022 289.89 296.63 284.59 288.12 74,522,816 -2.02(-0.70%)
Feb 28, 2022 271.67 292.29 271.57 290.14 98,743,392 +20.19(+7.48%)
Feb 25, 2022 269.74 271.61 262.67 269.96 76,069,568 +3.03(+1.14%)
Feb 24, 2022 233.46 267.49 233.33 266.92 135,237,504 +12.24(+4.81%)
Feb 23, 2022 276.81 278.43 253.52 254.68 94,494,088 -19.16(-7.00%)
Feb 22, 2022 278.04 285.58 267.03 273.84 84,244,208 -10.66(-3.75%)
Feb 18, 2022 284.50 0 -7.62(-2.61%)
Feb 17, 2022 304.42 306.17 291.37 292.12 54,993,540 -15.68(-5.09%)
Feb 16, 2022 304.68 308.81 300.40 307.80 51,126,756 +0.32(+0.10%)
Feb 15, 2022 300.00 307.67 297.79 307.48 57,543,108 +15.56(+5.33%)
Feb 14, 2022 287.19 299.63 284.38 291.92 67,606,400 +7.25(+2.55%)
Feb 11, 2022 303.21 305.32 283.57 284.67 79,666,440 -16.85(-5.59%)
Feb 10, 2022 302.79 314.60 298.90 301.52 65,904,048 -9.15(-2.95%)
Feb 09, 2022 311.67 315.42 307.67 310.67 52,188,280 +3.33(+1.08%)
Feb 08, 2022 301.84 308.76 298.27 307.33 50,620,396 +4.89(+1.62%)
Feb 07, 2022 307.93 315.92 300.90 302.45 60,892,632 -5.33(-1.73%)
Feb 04, 2022 299.07 312.17 293.72 307.77 73,628,648 +10.73(+3.61%)
Feb 03, 2022 294.00 297.05 78,668,792 -4.84(-1.60%)
Feb 02, 2022 309.39 310.50 296.47 301.89 66,393,240 -8.53(-2.75%)
Feb 01, 2022 311.74 314.57 301.67 310.42 72,904,344 -1.82(-0.58%)
Jan 31, 2022 290.90 312.66 312.24 104,184,824 +30.12(+10.68%)
Jan 28, 2022 277.19 285.83 264.00 282.12 134,797,328 -2.69(-0.94%)
Jan 27, 2022 311.12 311.80 276.33 284.80 146,580,960 -27.67(-8.85%)
Jan 26, 2022 317.48 329.23 302.00 312.47 103,758,552 +0.80(+0.26%)
Jan 25, 2022 304.73 316.79 301.07 311.67 86,121,152 +1.67(+0.54%)
Jan 24, 2022 301.59 311.17 283.82 310.00 151,841,040 -4.63(-1.47%)
Jan 21, 2022 332.11 334.85 313.50 314.63 103,432,040 -17.46(-5.26%)
Jan 20, 2022 336.58 347.22 331.33 332.09 70,246,240 +0.21(+0.06%)
Jan 19, 2022 347.23 351.56 331.67 331.88 75,127,848 -11.62(-3.38%)
Jan 18, 2022 342.20 356.93 338.69 343.50 66,826,992 -6.37(-1.82%)
Jan 14, 2022 349.87 0 +6.02(+1.75%)
Jan 13, 2022 369.69 371.87 342.18 343.85 97,589,448 -24.89(-6.75%)
Jan 12, 2022 359.62 371.61 357.53 368.74 83,555,096 +13.87(+3.91%)
Jan 11, 2022 351.22 358.62 346.27 354.87 65,880,936 +2.16(+0.61%)
Jan 10, 2022 333.33 353.03 326.67 352.71 91,431,552 +8.34(+2.42%)
Jan 07, 2022 360.12 360.31 336.67 344.37 84,177,048 -10.53(-2.97%)
Jan 06, 2022 359.00 362.67 340.17 354.90 90,123,712 -7.81(-2.15%)
Jan 05, 2022 382.22 390.11 360.34 362.71 79,815,992 -20.49(-5.35%)
Jan 04, 2022 396.52 402.67 374.35 383.20 99,869,168 -16.73(-4.18%)
Jan 03, 2022 382.58 400.36 378.68 399.93 104,162,304 +47.67(+13.53%)
Dec 31, 2021 357.81 360.67 351.17 352.26 40,750,044 -4.52(-1.27%)
Dec 30, 2021 353.78 365.18 351.05 356.78 46,766,640 -5.28(-1.46%)
Dec 29, 2021 366.21 368.00 354.71 362.06 55,920,804 -0.76(-0.21%)
Dec 28, 2021 369.83 373.00 359.47 362.82 60,071,208 -1.82(-0.50%)
Dec 27, 2021 357.89 372.33 356.90 364.65 70,985,112 +8.98(+2.52%)
Dec 23, 2021 335.60 357.66 332.52 355.67 92,718,240 +19.38(+5.76%)
Dec 22, 2021 321.89 338.55 319.02 336.29 93,297,432 +23.45(+7.49%)
Dec 21, 2021 305.62 313.17 295.37 312.84 71,271,936 +12.86(+4.29%)
Dec 20, 2021 303.57 305.15 289.90 299.98 56,277,684 -10.88(-3.50%)
Dec 17, 2021 304.92 320.22 303.01 310.86 100,986,848 +1.88(+0.61%)
Dec 16, 2021 331.50 331.66 307.28 308.97 82,502,952 -16.36(-5.03%)
Dec 15, 2021 317.74 326.25 309.42 325.33 74,322,416 +5.83(+1.82%)
Dec 14, 2021 315.00 322.14 310.00 319.50 70,602,000 -2.63(-0.82%)
Dec 13, 2021 333.70 335.00 317.14 322.14 78,204,968 -16.87(-4.98%)
Dec 10, 2021 336.25 340.33 327.51 339.01 59,666,148 +4.41(+1.32%)
Dec 09, 2021 353.55 354.16 334.12 334.60 59,106,120 -21.72(-6.10%)
Dec 08, 2021 350.90 357.46 344.33 356.32 41,773,624 +5.74(+1.64%)
Dec 07, 2021 348.07 352.56 342.27 350.58 55,910,724 +14.25(+4.24%)
Dec 06, 2021 333.84 340.55 316.83 336.34 81,445,032 -40.63(-10.78%)
Dec 03, 2021 361.60 376.96 333.40 376.96 92,321,984 +15.43(+4.27%)
Dec 02, 2021 366.35 370.67 352.22 361.53 72,791,736 -3.47(-0.95%)
Dec 01, 2021 386.90 390.95 363.59 365.00 68,466,384 -16.59(-4.35%)
Nov 30, 2021 381.46 389.33 372.67 381.59 81,001,144 +2.59(+0.68%)
Nov 29, 2021 367.00 380.89 366.78 379.00 58,167,240 +17.79(+4.93%)
Nov 26, 2021 366.49 369.59 360.33 361.21 35,042,668 -11.16(-3.00%)
Nov 24, 2021 360.13 377.59 354.00 372.36 67,683,152 +2.69(+0.73%)
Nov 23, 2021 389.17 393.50 354.23 369.68 108,289,296 -15.95(-4.14%)
Nov 22, 2021 387.44 400.65 377.48 385.62 98,997,192 +12.11(+3.24%)
Nov 19, 2021 366.29 379.57 364.23 373.51 64,930,368 +9.10(+2.50%)
Nov 18, 2021 368.85 367.33 361.18 364.41 62,483,920 +1.41(+0.39%)
Nov 17, 2021 354.50 373.21 351.83 363.00 94,200,072 +11.43(+3.25%)
Nov 16, 2021 334.44 352.40 334.06 351.58 79,363,368 +13.78(+4.08%)
Nov 15, 2021 339.21 343.99 326.20 337.80 104,084,856 -6.75(-1.96%)
Nov 12, 2021 349.17 351.50 339.73 344.55 76,722,768 -9.95(-2.81%)
Nov 11, 2021 367.59 368.32 351.56 354.50 67,138,664 -3.21(-0.90%)
Nov 10, 2021 336.80 357.71 126,464,736 +16.55(+4.85%)
Nov 09, 2021 391.20 391.50 337.17 341.17 177,768,128 -46.48(-11.99%)
Nov 08, 2021 383.26 399.00 377.67 387.65 100,072,488 -18.75(-4.61%)
Nov 05, 2021 409.33 413.29 402.67 406.40 64,902,652 -3.57(-0.87%)
Nov 04, 2021 411.47 414.50 405.67 409.97 76,058,296 +5.35(+1.32%)
Nov 03, 2021 392.44 405.13 384.21 404.62 103,652,120 +13.95(+3.57%)
Nov 02, 2021 386.45 402.86 382.07 390.67 128,022,936 -12.20(-3.03%)
Nov 01, 2021 381.67 403.25 377.21 402.86 167,823,264 +31.47(+8.47%)
Oct 29, 2021 360.62 371.72 357.74 371.39 89,762,160 +12.38(+3.45%)
Oct 28, 2021 356.10 359.01 81,469,848 +13.06(+3.78%)
Oct 27, 2021 346.55 356.96 343.59 345.95 115,102,536 +6.48(+1.91%)
Oct 26, 2021 341.56 339.48 187,141,584 -2.14(-0.63%)
Oct 25, 2021 316.84 348.34 341.62 188,282,544 +38.45(+12.68%)
Oct 22, 2021 298.50 303.33 296.99 303.17 68,645,784 +5.17(+1.73%)
Oct 21, 2021 285.33 300.00 285.17 298.00 94,297,176 +9.40(+3.26%)
Oct 20, 2021 288.45 289.83 285.79 288.60 41,800,052 +0.51(+0.18%)
Oct 19, 2021 292.51 292.65 287.50 288.09 52,107,036 -1.95(-0.67%)
Oct 18, 2021 283.93 291.75 283.82 290.04 72,528,728 +9.03(+3.21%)
Oct 15, 2021 274.58 281.07 274.12 281.01 56,777,604 +8.24(+3.02%)
Oct 14, 2021 271.83 273.42 271.12 272.77 36,640,416 +2.41(+0.89%)
Oct 13, 2021 270.16 271.80 268.59 270.36 42,281,136 +1.78(+0.66%)
Oct 12, 2021 266.98 270.77 265.52 268.58 66,009,000 +4.60(+1.74%)
Oct 11, 2021 262.55 267.08 261.83 263.98 42,585,816 +2.15(+0.82%)
Oct 08, 2021 265.40 265.46 260.30 261.83 50,217,716 -2.69(-1.02%)
Oct 07, 2021 261.82 268.33 261.13 264.52 57,475,848 +3.61(+1.38%)
Oct 06, 2021 258.73 262.22 257.74 260.92 43,843,528 +0.72(+0.28%)
Oct 05, 2021 261.60 265.75 258.07 260.20 55,216,188 -0.35(-0.13%)
Oct 04, 2021 265.50 268.99 258.71 260.55 91,382,120 +2.14(+0.83%)
Oct 01, 2021 259.47 260.26 254.53 258.41 51,098,500 -0.09(-0.03%)
Sep 30, 2021 260.33 263.04 258.33 258.49 53,803,692 -1.94(-0.75%)
Sep 29, 2021 259.93 264.50 256.89 260.44 62,777,304 +1.25(+0.48%)
Sep 28, 2021 262.40 265.21 255.39 259.19 76,062,192 -4.60(-1.74%)
Sep 27, 2021 257.71 266.33 256.44 263.79 84,117,008 +5.66(+2.19%)
Sep 24, 2021 248.63 258.27 248.19 258.13 64,386,304 +6.90(+2.75%)
Sep 23, 2021 251.67 252.73 249.31 251.23 35,804,052 +0.58(+0.23%)
Sep 22, 2021 247.84 251.22 246.37 250.65 45,320,416 +4.19(+1.70%)
Sep 21, 2021 244.93 248.25 243.48 246.46 48,966,700 +3.07(+1.26%)
Sep 20, 2021 244.85 247.33 239.54 243.39 74,198,928 -9.77(-3.86%)
Sep 17, 2021 252.38 253.68 250.00 253.16 84,612,528 +0.83(+0.33%)
Sep 16, 2021 250.94 252.97 249.20 252.33 41,728,144 +0.39(+0.15%)
Sep 15, 2021 248.33 252.29 246.12 251.94 46,026,932 +3.76(+1.52%)
Sep 14, 2021 247.52 251.49 245.47 248.18 55,641,480 +0.51(+0.21%)
Sep 13, 2021 246.74 248.26 236.28 247.67 68,819,928 +2.25(+0.92%)
Sep 10, 2021 253.20 254.20 244.84 245.41 45,568,196 -6.21(-2.47%)
Sep 09, 2021 251.14 254.03 250.54 251.62 42,207,528 +0.33(+0.13%)
Sep 08, 2021 253.86 254.82 246.92 251.29 56,326,344 +0.32(+0.13%)
Sep 07, 2021 246.67 253.40 246.42 250.97 60,056,200 +6.45(+2.64%)
Sep 03, 2021 244.08 244.67 241.40 244.52 45,814,248 +0.39(+0.16%)
Sep 02, 2021 244.83 246.99 243.51 244.13 38,361,688 -0.57(-0.23%)
Sep 01, 2021 244.69 247.33 243.76 244.70 39,556,248 -0.54(-0.22%)
Aug 31, 2021 244.33 246.80 242.15 245.24 62,516,844 +1.60(+0.66%)
Aug 30, 2021 238.24 243.67 237.58 243.64 55,738,236 +6.33(+2.67%)
Aug 27, 2021 235.00 238.33 234.03 237.31 41,502,344 +3.59(+1.53%)
Aug 26, 2021 236.10 238.47 232.54 233.72 39,547,640 -3.35(-1.41%)
Aug 25, 2021 235.68 238.99 234.67 237.07 37,897,936 +0.90(+0.38%)
Aug 24, 2021 236.89 238.41 234.21 236.16 39,175,092 +0.73(+0.31%)
Aug 23, 2021 228.48 237.38 226.92 235.43 60,747,268 +8.74(+3.85%)
Aug 20, 2021 227.62 230.69 224.57 226.70 44,822,868 +2.21(+0.98%)
Aug 19, 2021 226.07 228.85 222.53 224.49 42,895,004 -5.17(-2.25%)
Aug 18, 2021 223.25 231.92 223.12 229.66 61,016,892 +7.76(+3.50%)
Aug 17, 2021 224.22 224.86 216.28 221.90 71,080,344 -6.82(-2.98%)
Aug 16, 2021 235.02 236.50 225.47 228.72 69,220,992 -10.33(-4.32%)
Aug 13, 2021 241.24 243.30 238.29 239.06 50,195,996 -1.69(-0.70%)
Aug 12, 2021 235.45 240.93 233.13 240.75 52,952,044 +4.82(+2.04%)
Aug 11, 2021 237.57 238.39 234.74 235.93 29,360,910 -0.74(-0.31%)
Aug 10, 2021 238.00 238.86 233.96 236.66 40,251,360 -1.25(-0.53%)
Aug 09, 2021 236.72 239.68 235.04 237.91 44,102,852 +4.88(+2.09%)
Aug 06, 2021 237.30 238.75 232.54 233.03 46,871,092 -5.18(-2.17%)
Aug 05, 2021 238.67 240.32 237.14 238.21 38,724,468 +1.24(+0.52%)
Aug 04, 2021 237.00 241.63 236.33 236.97 50,969,292 +0.39(+0.17%)
Aug 03, 2021 239.67 240.88 233.67 236.58 64,735,252 +0.02(+0.01%)
Aug 02, 2021 233.33 242.31 232.80 236.56 100,665,072 +7.49(+3.27%)
Jul 30, 2021 223.92 232.51 223.00 229.07 88,969,232 +3.28(+1.45%)
Jul 29, 2021 216.60 227.90 216.27 225.78 91,040,384 +10.12(+4.69%)
Jul 28, 2021 215.66 218.32 213.13 215.66 47,951,164 +0.73(+0.34%)
Jul 27, 2021 221.13 222.17 209.08 214.93 98,345,040 -4.28(-1.95%)
Jul 26, 2021 216.99 222.73 215.70 219.21 75,702,800 +4.75(+2.21%)
Jul 23, 2021 215.45 216.27 212.43 214.46 43,814,904 -1.96(-0.91%)
Jul 22, 2021 218.81 220.72 214.87 216.42 45,266,380 -2.01(-0.92%)
Jul 21, 2021 219.87 221.62 216.76 218.43 41,889,240 -1.74(-0.79%)
Jul 20, 2021 217.33 220.80 213.50 220.17 46,392,444 +4.76(+2.21%)
Jul 19, 2021 209.96 215.73 207.10 215.41 63,800,688 +0.67(+0.31%)
Jul 16, 2021 218.23 218.90 214.07 214.74 49,115,172 -2.13(-0.98%)
Jul 15, 2021 219.46 222.05 212.63 216.87 60,580,012 -0.93(-0.43%)
Jul 14, 2021 223.58 226.20 217.61 217.79 64,884,456 -5.05(-2.27%)
Jul 13, 2021 228.77 231.09 222.10 222.85 62,809,464 -5.72(-2.50%)
Jul 12, 2021 220.73 229.08 220.72 228.57 77,719,176 +9.58(+4.38%)
Jul 09, 2021 217.73 219.64 215.82 218.98 54,423,456 +1.21(+0.56%)
Jul 08, 2021 209.46 218.14 206.82 217.77 68,244,440 +2.89(+1.34%)
Jul 07, 2021 221.42 221.90 212.77 214.88 56,296,248 -4.98(-2.26%)
Jul 06, 2021 227.24 228.00 217.13 219.86 69,814,528 -6.44(-2.85%)
Jul 02, 2021 226.33 233.33 224.42 226.30 81,323,816 +0.33(+0.14%)
Jul 01, 2021 227.97 229.33 224.27 225.97 55,854,700 -0.59(-0.26%)
Jun 30, 2021 226.59 230.94 226.05 226.57 56,673,984 -0.35(-0.16%)
Jun 29, 2021 228.22 229.17 225.30 226.92 52,070,508 -2.65(-1.16%)
Jun 28, 2021 223.88 231.57 223.44 229.57 64,843,888 +5.62(+2.51%)
Jun 25, 2021 229.86 231.27 222.90 223.96 97,490,120 -2.65(-1.17%)
Jun 24, 2021 225.00 232.54 222.54 226.61 137,810,816 +7.75(+3.54%)
Jun 23, 2021 210.67 219.07 210.01 218.86 93,058,224 +10.95(+5.27%)
Jun 22, 2021 206.08 209.52 205.18 207.90 57,453,304 +0.96(+0.46%)
Jun 21, 2021 208.16 210.46 202.96 206.94 74,365,392 -0.83(-0.40%)
Jun 18, 2021 205.25 209.45 203.93 207.77 73,684,776 +2.24(+1.09%)
Jun 17, 2021 200.63 207.16 200.45 205.53 68,061,296 +3.91(+1.94%)
Jun 16, 2021 199.18 202.83 197.83 201.62 66,359,460 +1.89(+0.95%)
Jun 15, 2021 205.56 205.60 199.41 199.73 53,163,916 -6.16(-2.99%)
Jun 14, 2021 204.08 208.50 203.06 205.90 61,241,716 +2.60(+1.28%)
Jun 11, 2021 203.41 204.19 200.51 203.30 48,617,828 -0.08(-0.04%)
Jun 10, 2021 201.29 205.53 200.17 203.37 71,677,448 +3.78(+1.89%)
Jun 09, 2021 200.72 203.93 199.21 199.59 49,662,056 -1.60(-0.80%)
Jun 08, 2021 207.67 207.70 198.51 201.20 78,060,416 -0.51(-0.25%)
Jun 07, 2021 197.28 203.33 194.29 201.71 67,504,560 +2.03(+1.02%)
Jun 04, 2021 193.24 200.20 192.40 199.68 72,240,840 +8.74(+4.58%)
Jun 03, 2021 200.60 201.52 190.41 190.95 90,326,016 -10.76(-5.33%)
Jun 02, 2021 206.71 207.79 199.71 201.71 69,861,248 -6.26(-3.01%)
Jun 01, 2021 209.27 211.27 206.85 207.97 54,229,432 -0.44(-0.21%)
May 28, 2021 209.50 211.86 207.46 208.41 68,212,688 -1.91(-0.91%)
May 27, 2021 206.75 210.38 205.40 210.31 79,025,216 +3.94(+1.91%)
May 26, 2021 202.52 208.72 200.57 206.38 85,940,288 +4.81(+2.39%)
May 25, 2021 202.44 204.66 198.57 201.56 83,910,696 -0.58(-0.29%)
May 24, 2021 193.87 204.83 191.22 202.15 103,601,912 +8.52(+4.40%)
May 21, 2021 198.70 198.89 193.33 193.63 78,606,952 -1.97(-1.01%)
May 20, 2021 191.67 196.28 190.36 195.59 92,357,928 +7.77(+4.14%)
May 19, 2021 184.18 188.74 182.33 187.82 118,562,904 -4.81(-2.50%)
May 18, 2021 189.33 198.75 187.79 192.63 110,277,168 +0.35(+0.18%)
May 17, 2021 191.85 196.58 187.07 192.28 97,008,936 -4.30(-2.19%)
May 14, 2021 194.47 197.62 190.15 196.58 100,112,568 +6.02(+3.16%)
May 13, 2021 200.51 202.15 186.55 190.56 132,814,152 -6.07(-3.09%)
May 12, 2021 200.83 206.80 195.59 196.63 101,231,712 -9.10(-4.42%)
May 11, 2021 199.75 209.03 198.58 205.73 139,400,336 -3.95(-1.88%)
May 10, 2021 221.63 221.68 209.20 209.68 93,907,440 -14.44(-6.44%)
May 07, 2021 221.93 230.00 220.07 224.12 70,442,672 +2.94(+1.33%)
May 06, 2021 226.92 227.01 216.67 221.18 83,249,264 -2.47(-1.10%)
May 05, 2021 227.02 228.43 222.45 223.65 65,594,724 -0.89(-0.39%)
May 04, 2021 226.31 227.82 219.23 224.53 89,102,552 -3.77(-1.65%)
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.