Skip to main content

Tesla, Inc. (NQ: TSLA )

176.81 -3.02 (-1.68%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 234.60 235.33 226.83 228.30 81,019,712 -8.18(-3.46%)
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%)
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.