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

Tesla, Inc. (NQ: TSLA )

168.29 -1.89 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 250.00 254.77 246.35 250.22 128,529,104 +3.84(+1.56%)
Sep 28, 2023 240.02 247.55 238.65 246.38 117,050,776 +5.88(+2.44%)
Sep 27, 2023 244.26 245.33 234.58 240.50 136,546,176 -3.62(-1.48%)
Sep 26, 2023 242.98 249.55 241.66 244.12 101,848,096 -2.87(-1.16%)
Sep 25, 2023 243.38 247.10 244.02 246.99 104,520,648 +2.11(+0.86%)
Sep 22, 2023 257.40 257.79 244.48 244.88 127,524,088 -10.82(-4.23%)
Sep 21, 2023 257.85 260.86 254.21 255.70 119,710,408 -6.89(-2.62%)
Sep 20, 2023 267.04 273.93 262.46 262.59 122,363,624 -3.91(-1.47%)
Sep 19, 2023 264.35 267.85 261.20 266.50 103,628,128 +1.22(+0.46%)
Sep 18, 2023 271.16 271.44 263.76 265.28 101,845,296 -9.11(-3.32%)
Sep 15, 2023 277.55 278.98 271.00 274.39 133,692,344 -1.65(-0.60%)
Sep 14, 2023 271.32 276.71 270.42 276.04 107,525,432 +4.74(+1.75%)
Sep 13, 2023 270.07 274.98 268.10 271.30 111,512,648 +3.82(+1.43%)
Sep 12, 2023 270.76 278.39 266.60 267.48 135,882,224 -6.10(-2.23%)
Sep 11, 2023 264.27 274.85 260.61 273.58 174,413,376 +25.08(+10.09%)
Sep 08, 2023 251.22 256.52 246.67 248.50 118,610,448 -2.99(-1.19%)
Sep 07, 2023 245.07 252.81 243.26 251.49 115,196,744 -0.43(-0.17%)
Sep 06, 2023 255.13 255.39 245.06 251.92 116,847,296 -4.57(-1.78%)
Sep 05, 2023 245.00 258.00 244.86 256.49 129,366,392 +11.48(+4.69%)
Sep 01, 2023 257.26 259.08 242.01 245.01 132,542,968 -13.07(-5.06%)
Aug 31, 2023 255.98 261.18 255.05 258.08 108,758,968 +1.18(+0.46%)
Aug 30, 2023 254.20 260.51 250.59 256.90 122,110,968 -0.28(-0.11%)
Aug 29, 2023 238.58 257.48 237.77 257.18 133,895,504 +18.36(+7.69%)
Aug 28, 2023 242.58 244.38 235.35 238.82 107,572,800 +0.23(+0.10%)
Aug 25, 2023 231.31 239.00 230.36 238.59 106,632,672 +8.55(+3.72%)
Aug 24, 2023 238.66 238.92 228.18 230.04 99,653,664 -6.82(-2.88%)
Aug 23, 2023 229.34 238.98 229.29 236.86 100,846,488 +3.67(+1.57%)
Aug 22, 2023 240.25 240.82 229.55 233.19 131,021,824 +1.91(+0.83%)
Aug 21, 2023 221.55 232.13 220.58 231.28 135,471,008 +15.79(+7.33%)
Aug 18, 2023 214.12 217.58 212.36 215.49 136,303,152 -3.73(-1.70%)
Aug 17, 2023 226.06 226.74 218.83 219.22 120,545,664 -6.38(-2.83%)
Aug 16, 2023 228.02 233.97 225.38 225.60 112,212,544 -7.36(-3.16%)
Aug 15, 2023 238.73 240.50 232.61 232.96 88,038,816 -6.80(-2.84%)
Aug 14, 2023 235.70 240.66 233.75 239.76 98,506,688 -2.89(-1.19%)
Aug 11, 2023 241.77 243.79 238.02 242.65 99,584,648 -2.69(-1.10%)
Aug 10, 2023 245.40 251.80 243.00 245.34 109,418,576 +3.15(+1.30%)
Aug 09, 2023 250.87 251.10 241.90 242.19 101,432,376 -7.51(-3.01%)
Aug 08, 2023 247.45 250.92 245.01 249.70 96,573,016 -1.75(-0.70%)
Aug 07, 2023 251.45 253.65 242.76 251.45 111,069,552 -2.41(-0.95%)
Aug 04, 2023 260.97 264.77 253.11 253.86 99,599,368 -5.46(-2.11%)
Aug 03, 2023 252.04 260.49 252.00 259.32 97,740,208 +5.21(+2.05%)
Aug 02, 2023 255.57 259.52 250.49 254.11 101,635,312 -6.96(-2.67%)
Aug 01, 2023 266.26 266.44 260.25 261.07 83,451,712 -6.36(-2.38%)
Jul 31, 2023 267.48 269.08 263.78 267.43 84,474,848 +0.99(+0.37%)
Jul 28, 2023 259.86 267.25 258.23 266.44 111,446,024 +10.73(+4.20%)
Jul 27, 2023 268.31 269.13 255.30 255.71 103,517,384 -8.64(-3.27%)
Jul 26, 2023 263.25 268.04 261.75 264.35 95,796,144 -0.90(-0.34%)
Jul 25, 2023 272.38 272.90 265.00 265.25 112,612,160 -3.81(-1.42%)
Jul 24, 2023 255.85 269.84 254.12 269.06 136,771,328 +9.04(+3.48%)
Jul 21, 2023 268.00 268.00 255.80 260.02 162,985,600 -2.88(-1.10%)
Jul 20, 2023 279.56 280.93 261.20 262.90 174,752,192 -28.36(-9.74%)
Jul 19, 2023 296.04 299.29 289.52 291.26 141,140,256 -2.08(-0.71%)
Jul 18, 2023 290.15 295.26 286.01 293.34 112,282,872 +2.96(+1.02%)
Jul 17, 2023 286.63 292.23 283.57 290.38 131,366,864 +9.00(+3.20%)
Jul 14, 2023 277.01 285.30 276.31 281.38 120,091,560 +3.48(+1.25%)
Jul 13, 2023 274.59 279.45 270.60 277.90 112,559,176 +5.91(+2.17%)
Jul 12, 2023 276.33 276.52 271.46 271.99 95,545,128 +2.20(+0.82%)
Jul 11, 2023 268.65 270.90 266.37 269.79 91,872,696 +0.18(+0.07%)
Jul 10, 2023 276.47 277.52 265.10 269.61 119,247,880 -4.82(-1.76%)
Jul 07, 2023 278.43 280.78 273.77 274.43 113,879,176 -2.11(-0.76%)
Jul 06, 2023 278.09 279.97 272.88 276.54 120,563,920 -5.94(-2.10%)
Jul 05, 2023 278.82 283.85 277.60 282.48 131,331,464 +2.66(+0.95%)
Jul 03, 2023 276.49 284.25 275.11 279.82 119,691,672 +18.05(+6.90%)
Jun 30, 2023 260.60 264.45 259.89 261.77 112,627,672 +4.27(+1.66%)
Jun 29, 2023 258.03 260.74 253.61 257.50 131,019,232 +1.26(+0.49%)
Jun 28, 2023 249.70 259.88 248.89 256.24 159,544,912 +6.03(+2.41%)
Jun 27, 2023 243.24 250.39 240.85 250.21 164,598,496 +9.16(+3.80%)
Jun 26, 2023 250.07 258.37 240.70 241.05 179,570,432 -15.55(-6.06%)
Jun 23, 2023 259.29 262.45 252.80 256.60 177,677,152 -8.01(-3.03%)
Jun 22, 2023 250.77 265.00 248.25 264.61 166,636,480 +5.15(+1.98%)
Jun 21, 2023 275.13 276.99 257.78 259.46 211,425,008 -14.99(-5.46%)
Jun 20, 2023 261.50 274.75 261.12 274.45 165,195,232 +13.91(+5.34%)
Jun 16, 2023 258.92 263.60 257.21 260.54 168,391,744 +4.64(+1.81%)
Jun 15, 2023 248.40 258.95 247.29 255.90 159,923,456 -0.89(-0.35%)
Jun 14, 2023 260.17 261.57 250.50 256.79 170,207,568 -1.92(-0.74%)
Jun 13, 2023 253.51 259.68 251.34 258.71 162,177,312 +8.88(+3.55%)
Jun 12, 2023 247.94 250.97 244.59 249.83 150,525,088 +5.43(+2.22%)
Jun 09, 2023 249.07 252.42 242.02 244.40 200,258,000 +9.54(+4.06%)
Jun 08, 2023 224.22 235.23 223.01 234.86 162,777,616 +10.29(+4.58%)
Jun 07, 2023 228.00 230.83 223.20 224.57 185,443,856 +3.26(+1.47%)
Jun 06, 2023 216.14 221.91 212.53 221.31 146,616,000 +3.70(+1.70%)
Jun 05, 2023 217.80 221.29 214.52 217.61 150,905,488 +3.64(+1.70%)
Jun 02, 2023 210.15 217.25 209.75 213.97 164,399,328 +6.45(+3.11%)
Jun 01, 2023 202.59 209.80 199.37 207.52 147,896,592 +3.59(+1.76%)
May 31, 2023 199.78 203.95 195.12 203.93 150,493,184 +2.77(+1.38%)
May 30, 2023 200.10 204.48 197.53 201.16 128,644,008 +7.99(+4.14%)
May 26, 2023 184.62 198.60 184.53 193.17 162,063,536 +8.70(+4.72%)
May 25, 2023 186.54 186.78 180.58 184.47 96,724,016 +1.57(+0.86%)
May 24, 2023 182.23 184.22 178.22 182.90 137,428,000 -2.87(-1.54%)
May 23, 2023 186.20 192.96 185.26 185.77 156,763,552 -3.10(-1.64%)
May 22, 2023 180.70 189.32 180.11 188.87 131,722,600 +8.73(+4.85%)
May 19, 2023 177.17 181.95 176.31 180.14 136,199,424 +3.25(+1.84%)
May 18, 2023 174.22 177.06 172.45 176.89 109,197,008 +3.03(+1.74%)
May 17, 2023 168.41 174.50 167.19 173.86 125,387,056 +7.34(+4.41%)
May 16, 2023 165.65 169.52 164.35 166.52 97,868,568 +0.17(+0.10%)
May 15, 2023 167.65 169.76 164.55 166.35 105,481,544 -1.63(-0.97%)
May 12, 2023 176.07 177.38 167.23 167.98 157,863,024 -4.10(-2.38%)
May 11, 2023 168.70 173.57 166.79 172.08 103,175,448 +3.54(+2.10%)
May 10, 2023 172.55 174.43 166.68 168.54 119,752,744 -0.61(-0.36%)
May 09, 2023 168.95 169.80 166.67 169.15 88,883,520 -2.64(-1.54%)
May 08, 2023 173.72 173.80 169.19 171.79 112,098,264 +1.73(+1.02%)
May 05, 2023 163.97 170.79 163.51 170.06 107,607,456 +8.86(+5.50%)
May 04, 2023 162.71 162.95 159.65 161.20 94,993,560 +0.59(+0.37%)
May 03, 2023 160.01 165.00 159.93 160.61 119,548,968 +0.30(+0.19%)
May 02, 2023 161.88 165.49 158.93 160.31 128,118,344 -1.52(-0.94%)
May 01, 2023 163.17 163.28 158.83 161.83 108,892,504 -2.48(-1.51%)
Apr 28, 2023 160.90 165.00 157.32 164.31 122,523,800 +4.12(+2.57%)
Apr 27, 2023 152.64 160.48 152.37 160.19 126,902,976 +6.44(+4.19%)
Apr 26, 2023 160.29 160.67 153.14 153.75 153,253,936 -6.93(-4.31%)
Apr 25, 2023 159.82 163.47 158.75 160.68 121,714,832 -1.87(-1.15%)
Apr 24, 2023 164.65 165.65 158.61 162.55 139,903,616 -2.53(-1.53%)
Apr 21, 2023 164.80 166.00 161.32 165.08 123,538,960 +2.09(+1.28%)
Apr 20, 2023 166.16 169.70 160.56 162.99 210,690,688 -17.60(-9.75%)
Apr 19, 2023 179.10 183.50 177.65 180.59 124,646,128 -3.72(-2.02%)
Apr 18, 2023 187.15 187.69 183.58 184.31 91,939,960 -2.73(-1.46%)
Apr 17, 2023 186.32 189.69 182.69 187.04 116,554,688 +2.04(+1.10%)
Apr 14, 2023 183.95 186.28 182.01 185.00 96,444,688 -0.90(-0.48%)
Apr 13, 2023 182.96 186.50 180.94 185.90 112,854,344 +5.35(+2.96%)
Apr 12, 2023 190.74 191.59 180.31 180.55 150,077,168 -6.24(-3.34%)
Apr 11, 2023 186.69 189.19 185.65 186.79 115,649,504 +2.28(+1.24%)
Apr 10, 2023 179.94 185.10 176.11 184.51 142,001,424 -0.55(-0.30%)
Apr 06, 2023 183.08 186.39 179.74 185.06 123,859,296 -0.46(-0.25%)
Apr 05, 2023 190.51 190.68 183.76 185.52 133,669,000 -7.06(-3.67%)
Apr 04, 2023 197.32 198.75 190.32 192.58 126,305,312 -2.19(-1.12%)
Apr 03, 2023 199.91 202.69 192.20 194.77 169,319,792 -12.69(-6.12%)
Mar 31, 2023 197.53 207.79 197.20 207.46 170,228,832 +12.18(+6.24%)
Mar 30, 2023 195.58 197.33 194.42 195.28 110,095,848 +1.40(+0.72%)
Mar 29, 2023 193.13 195.28 189.44 193.88 123,431,672 +4.69(+2.48%)
Mar 28, 2023 192.00 192.35 185.43 189.19 98,535,280 -2.62(-1.37%)
Mar 27, 2023 194.41 197.39 189.94 191.81 120,614,400 +1.40(+0.74%)
Mar 24, 2023 191.65 192.36 187.15 190.41 116,531,584 -1.79(-0.93%)
Mar 23, 2023 195.26 199.31 188.65 192.20 144,046,736 +1.05(+0.55%)
Mar 22, 2023 199.30 200.66 190.95 191.15 150,181,376 -6.43(-3.25%)
Mar 21, 2023 188.28 198.00 188.04 197.58 153,507,776 +14.33(+7.82%)
Mar 20, 2023 178.08 186.44 176.35 183.25 129,597,736 +3.12(+1.73%)
Mar 17, 2023 184.51 186.22 177.33 180.13 133,759,624 -4.00(-2.17%)
Mar 16, 2023 180.37 185.81 178.84 184.13 121,271,456 +3.68(+2.04%)
Mar 15, 2023 180.80 182.34 176.03 180.45 145,874,208 -2.81(-1.53%)
Mar 14, 2023 177.31 183.80 177.14 183.26 143,551,184 +8.78(+5.03%)
Mar 13, 2023 167.46 177.35 163.91 174.48 169,288,144 +1.04(+0.60%)
Mar 10, 2023 175.13 178.29 168.44 173.44 191,629,696 +0.52(+0.30%)
Mar 09, 2023 180.25 185.18 172.51 172.92 168,857,712 -9.08(-4.99%)
Mar 08, 2023 185.04 186.50 180.00 182.00 151,574,752 -5.71(-3.04%)
Mar 07, 2023 191.38 194.20 186.10 187.71 147,671,760 -6.10(-3.15%)
Mar 06, 2023 198.54 198.60 192.30 193.81 127,808,200 -3.98(-2.01%)
Mar 03, 2023 194.79 200.48 192.88 197.79 154,226,704 +6.89(+3.61%)
Mar 02, 2023 186.74 193.75 186.01 190.90 181,529,568 -11.87(-5.85%)
Mar 01, 2023 206.21 207.20 198.52 202.77 151,677,520 -2.94(-1.43%)
Feb 28, 2023 210.59 211.23 203.75 205.71 152,824,736 -1.92(-0.92%)
Feb 27, 2023 202.03 209.42 201.29 207.63 160,205,216 +10.75(+5.46%)
Feb 24, 2023 196.32 197.67 192.80 196.88 142,228,416 -5.19(-2.57%)
Feb 23, 2023 203.91 205.14 196.33 202.07 145,988,640 +1.21(+0.60%)
Feb 22, 2023 197.93 201.99 191.78 200.86 191,273,184 +3.49(+1.77%)
Feb 21, 2023 204.99 209.71 197.22 197.37 179,298,144 -10.94(-5.25%)
Feb 17, 2023 199.99 208.44 197.50 208.31 213,754,272 +6.27(+3.10%)
Feb 16, 2023 210.78 217.65 201.84 202.04 227,979,360 -12.20(-5.69%)
Feb 15, 2023 211.76 214.66 206.11 214.24 181,029,568 +4.99(+2.38%)
Feb 14, 2023 191.94 209.82 189.44 209.25 215,438,256 +14.61(+7.51%)
Feb 13, 2023 194.41 196.30 187.61 194.64 172,145,504 -2.25(-1.14%)
Feb 10, 2023 202.23 206.20 192.89 196.89 204,862,144 -10.43(-5.03%)
Feb 09, 2023 207.77 214.00 204.77 207.32 214,115,168 +6.03(+3.00%)
Feb 08, 2023 196.10 203.00 194.31 201.29 180,158,704 +4.48(+2.28%)
Feb 07, 2023 196.43 197.50 189.55 196.81 185,612,912 +2.05(+1.05%)
Feb 06, 2023 193.01 198.17 189.94 194.76 185,691,856 +4.78(+2.52%)
Feb 03, 2023 183.95 199.00 183.69 189.98 232,663,008 +1.71(+0.91%)
Feb 02, 2023 187.32 196.75 182.61 188.27 216,856,464 +6.86(+3.78%)
Feb 01, 2023 173.89 183.81 169.93 181.41 212,909,776 +8.19(+4.73%)
Jan 31, 2023 164.57 174.30 162.78 173.22 196,456,048 +6.56(+3.94%)
Jan 30, 2023 178.05 179.77 166.50 166.66 230,232,496 -11.24(-6.32%)
Jan 27, 2023 162.43 180.68 161.17 177.90 306,597,280 +17.63(+11.00%)
Jan 26, 2023 159.96 161.42 154.76 160.27 234,767,776 +15.84(+10.97%)
Jan 25, 2023 141.90 146.41 138.07 144.43 188,017,040 +0.54(+0.38%)
Jan 24, 2023 143.00 146.50 141.10 143.89 157,120,928 +0.14(+0.10%)
Jan 23, 2023 135.87 145.38 134.27 143.75 202,668,752 +10.33(+7.74%)
Jan 20, 2023 128.68 133.51 127.35 133.42 138,858,208 +6.25(+4.91%)
Jan 19, 2023 127.26 129.99 124.31 127.17 169,886,544 -1.61(-1.25%)
Jan 18, 2023 136.55 136.68 127.01 128.78 195,168,784 -2.64(-2.01%)
Jan 17, 2023 125.69 131.70 125.02 131.42 185,888,832 +9.02(+7.37%)
Jan 13, 2023 116.55 122.63 115.60 122.40 180,716,080 -1.16(-0.94%)
Jan 12, 2023 122.56 124.13 117.00 123.56 169,094,656 +0.34(+0.28%)
Jan 11, 2023 122.09 125.95 120.51 123.22 183,493,616 +4.37(+3.68%)
Jan 10, 2023 121.07 122.76 114.92 118.85 167,363,216 -0.92(-0.77%)
Jan 09, 2023 118.96 123.52 117.11 119.77 189,775,264 +6.71(+5.93%)
Jan 06, 2023 103.00 114.39 101.81 113.06 220,956,208 +2.72(+2.47%)
Jan 05, 2023 110.51 111.75 107.16 110.34 157,738,944 -3.30(-2.90%)
Jan 04, 2023 109.11 114.59 107.52 113.64 179,958,224 +5.54(+5.12%)
Jan 03, 2023 118.47 118.80 104.64 108.10 230,690,080 -15.08(-12.24%)
Dec 30, 2022 119.95 124.48 119.75 123.18 157,781,760 +1.36(+1.12%)
Dec 29, 2022 120.39 123.57 117.50 121.82 221,087,968 +9.11(+8.08%)
Dec 28, 2022 110.35 116.27 108.24 112.71 220,275,680 +3.61(+3.31%)
Dec 27, 2022 117.50 119.67 108.76 109.10 207,308,080 -14.05(-11.41%)
Dec 23, 2022 126.37 128.62 121.02 123.15 167,108,112 -2.20(-1.76%)
Dec 22, 2022 136.00 136.63 122.26 125.35 208,760,544 -12.22(-8.88%)
Dec 21, 2022 139.34 141.26 135.89 137.57 145,056,896 -0.23(-0.17%)
Dec 20, 2022 146.05 148.47 137.66 137.80 158,902,048 -12.07(-8.05%)
Dec 19, 2022 154.00 155.25 145.82 149.87 139,177,536 -0.36(-0.24%)
Dec 16, 2022 159.63 160.99 150.04 150.23 139,060,816 -7.44(-4.72%)
Dec 15, 2022 153.44 160.93 153.28 157.67 122,185,376 +0.87(+0.55%)
Dec 14, 2022 159.25 161.62 155.31 156.80 140,937,296 -4.15(-2.58%)
Dec 13, 2022 174.87 175.05 156.91 160.95 175,727,584 -6.87(-4.09%)
Dec 12, 2022 176.10 177.37 167.52 167.82 109,401,408 -11.21(-6.26%)
Dec 09, 2022 173.84 182.50 173.36 179.03 104,872,352 +5.59(+3.22%)
Dec 08, 2022 172.20 175.20 169.06 173.44 97,506,688 -0.60(-0.34%)
Dec 07, 2022 175.03 179.38 172.22 174.04 84,055,880 -5.78(-3.21%)
Dec 06, 2022 181.21 183.65 175.33 179.82 92,059,864 -2.63(-1.44%)
Dec 05, 2022 189.44 191.27 180.55 182.45 93,011,280 -12.41(-6.37%)
Dec 02, 2022 191.78 196.25 191.11 194.86 73,645,936 +0.16(+0.08%)
Dec 01, 2022 197.08 198.92 191.80 194.70 79,947,128 +0.00(+0.00%)
Nov 30, 2022 182.43 194.76 180.63 194.70 108,847,336 +13.87(+7.67%)
Nov 29, 2022 184.99 186.38 178.75 180.83 83,223,528 -2.09(-1.14%)
Nov 28, 2022 179.96 188.50 179.00 182.92 92,904,416 +0.06(+0.03%)
Nov 25, 2022 185.06 185.20 180.63 182.86 50,709,664 -0.34(-0.19%)
Nov 23, 2022 173.57 183.62 172.50 183.20 109,539,216 +13.29(+7.82%)
Nov 22, 2022 168.63 170.92 166.19 169.91 78,295,064 +2.04(+1.22%)
Nov 21, 2022 175.85 176.77 167.54 167.87 92,665,040 -12.32(-6.84%)
Nov 18, 2022 185.05 185.19 176.55 180.19 76,049,736 -2.98(-1.63%)
Nov 17, 2022 183.96 186.16 180.90 183.17 64,190,532 -3.75(-2.01%)
Nov 16, 2022 191.51 192.57 185.66 186.92 66,405,264 -7.50(-3.86%)
Nov 15, 2022 195.88 200.82 192.06 194.42 91,158,936 +3.47(+1.82%)
Nov 14, 2022 192.77 195.73 186.34 190.95 92,054,784 -5.02(-2.56%)
Nov 11, 2022 186.00 196.52 182.59 195.97 114,408,256 +5.25(+2.75%)
Nov 10, 2022 189.90 191.00 180.03 190.72 132,421,304 +13.13(+7.39%)
Nov 09, 2022 190.77 195.89 177.12 177.59 126,733,440 -13.71(-7.17%)
Nov 08, 2022 194.02 195.20 186.75 191.30 128,611,256 -5.78(-2.93%)
Nov 07, 2022 208.65 208.90 196.66 197.08 93,607,576 -10.45(-5.04%)
Nov 04, 2022 222.60 223.80 203.08 207.53 98,624,200 -7.78(-3.61%)
Nov 03, 2022 211.36 221.20 210.14 215.31 56,499,244 +0.33(+0.15%)
Nov 02, 2022 226.04 214.82 214.98 63,354,344 -12.84(-5.64%)
Nov 01, 2022 234.05 237.40 227.28 227.82 62,610,848 +0.28(+0.12%)
Oct 31, 2022 226.19 229.85 221.94 227.54 61,517,828 -0.98(-0.43%)
Oct 28, 2022 225.40 228.86 216.35 228.52 69,152,560 +3.43(+1.52%)
Oct 27, 2022 229.77 233.81 222.85 225.09 61,551,840 +0.45(+0.20%)
Oct 26, 2022 219.40 230.60 218.20 224.64 85,157,168 +2.22(+1.00%)
Oct 25, 2022 210.10 224.35 210.00 222.41 96,378,520 +11.16(+5.29%)
Oct 24, 2022 205.82 213.50 198.59 211.25 100,374,128 -3.19(-1.49%)
Oct 21, 2022 206.41 214.66 203.80 214.44 75,725,944 +7.16(+3.45%)
Oct 20, 2022 208.28 215.55 202.00 207.28 117,728,776 -14.76(-6.65%)
Oct 19, 2022 219.80 222.93 217.78 222.04 65,927,600 +1.85(+0.84%)
Oct 18, 2022 229.50 229.82 217.25 220.19 75,705,000 +0.84(+0.38%)
Oct 17, 2022 210.04 221.86 209.45 219.35 79,256,560 +14.36(+7.01%)
Oct 14, 2022 224.01 226.26 204.16 204.99 94,146,520 -16.73(-7.55%)
Oct 13, 2022 208.30 222.99 206.22 221.72 91,357,280 +4.48(+2.06%)
Oct 12, 2022 215.33 219.30 211.51 217.24 66,776,560 +0.74(+0.34%)
Oct 11, 2022 220.95 225.75 215.00 216.50 76,980,096 -6.46(-2.90%)
Oct 10, 2022 223.93 226.99 218.36 222.96 67,817,928 -0.11(-0.05%)
Oct 07, 2022 233.93 234.57 222.02 223.07 83,998,696 -15.06(-6.32%)
Oct 06, 2022 239.44 244.58 235.35 238.13 69,186,240 -2.68(-1.11%)
Oct 05, 2022 245.01 246.67 233.27 240.81 87,459,368 -8.63(-3.46%)
Oct 04, 2022 250.52 257.50 242.01 249.44 109,470,768 +7.04(+2.90%)
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.