Skip to main content

Tesla, Inc. (NQ: TSLA )

177.17 -2.66 (-1.48%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 50.33 51.52 45.54 46.75 487,976,960 -5.37(-10.30%)
Apr 30, 2020 57.01 57.99 50.90 52.13 426,546,944 -1.24(-2.33%)
Apr 29, 2020 52.68 53.55 52.21 53.37 241,650,608 +2.09(+4.08%)
Apr 28, 2020 53.04 53.67 50.45 51.27 228,134,336 -1.98(-3.71%)
Apr 27, 2020 49.17 53.30 49.00 53.25 309,683,264 +4.91(+10.15%)
Apr 24, 2020 47.39 48.72 46.55 48.34 198,563,984 +1.30(+2.77%)
Apr 23, 2020 48.51 48.93 46.88 47.04 198,022,896 -1.77(-3.62%)
Apr 22, 2020 46.93 48.93 45.91 48.81 212,874,416 +3.03(+6.61%)
Apr 21, 2020 48.67 50.22 44.92 45.78 302,743,232 -3.98(-7.99%)
Apr 20, 2020 48.85 51.04 47.48 49.76 220,860,992 -0.50(-1.00%)
Apr 17, 2020 51.49 51.66 49.84 50.26 196,922,992 +0.58(+1.16%)
Apr 16, 2020 47.80 50.63 47.11 49.68 308,363,168 +1.80(+3.75%)
Apr 15, 2020 49.47 50.21 47.33 47.88 352,981,376 +0.56(+1.18%)
Apr 14, 2020 46.60 49.46 46.16 47.33 455,230,528 +3.93(+9.05%)
Apr 13, 2020 39.34 43.47 38.70 43.40 336,077,248 +5.20(+13.60%)
Apr 09, 2020 37.47 38.35 37.14 38.20 204,749,984 +1.61(+4.40%)
Apr 08, 2020 36.95 37.15 35.56 36.59 189,379,728 +0.23(+0.62%)
Apr 07, 2020 36.33 37.67 35.49 36.36 268,325,632 +2.09(+6.09%)
Apr 06, 2020 34.08 34.73 33.20 34.28 222,819,904 +2.28(+7.11%)
Apr 03, 2020 33.97 34.37 31.23 32.00 338,429,984 +1.70(+5.62%)
Apr 02, 2020 32.07 32.95 29.76 30.30 295,930,240 -1.81(-5.63%)
Apr 01, 2020 33.60 34.26 31.67 32.10 199,978,560 -2.83(-8.10%)
Mar 31, 2020 33.42 36.20 33.13 34.93 266,200,816 +1.46(+4.36%)
Mar 30, 2020 34.02 34.44 32.75 33.48 179,810,624 -0.82(-2.38%)
Mar 27, 2020 33.67 35.05 32.94 34.29 215,660,992 -0.92(-2.61%)
Mar 26, 2020 36.49 37.33 34.15 35.21 261,022,960 -0.74(-2.06%)
Mar 25, 2020 36.35 37.13 34.07 35.95 317,961,152 +2.28(+6.78%)
Mar 24, 2020 31.60 34.25 31.60 33.67 342,233,408 +4.71(+16.28%)
Mar 23, 2020 28.91 29.47 27.37 28.95 246,208,576 +0.45(+1.58%)
Mar 20, 2020 29.21 31.80 28.39 28.50 424,282,464 -0.01(-0.03%)
Mar 19, 2020 24.98 30.13 23.90 28.51 451,667,200 +4.29(+17.73%)
Mar 18, 2020 25.93 26.99 23.37 24.22 355,613,792 -4.46(-15.56%)
Mar 17, 2020 29.33 31.46 26.40 28.68 359,136,512 -1.42(-4.72%)
Mar 16, 2020 31.30 32.99 29.48 30.10 306,644,672 -6.34(-17.40%)
Mar 13, 2020 39.67 40.50 33.47 36.44 339,602,976 -0.93(-2.49%)
Mar 12, 2020 38.73 39.63 36.42 37.37 283,004,480 -4.91(-11.62%)
Mar 11, 2020 42.68 43.57 40.87 42.28 200,674,992 -0.74(-1.72%)
Mar 10, 2020 43.96 44.53 40.53 43.02 233,486,400 +2.49(+6.14%)
Mar 09, 2020 40.36 44.20 40.33 40.53 254,995,664 -6.37(-13.57%)
Mar 06, 2020 46.00 47.13 45.62 46.90 189,943,488 -1.40(-2.91%)
Mar 05, 2020 48.25 49.72 47.87 48.30 162,003,696 -1.66(-3.33%)
Mar 04, 2020 50.93 51.10 48.32 49.97 225,073,184 +0.27(+0.54%)
Mar 03, 2020 53.67 53.80 47.74 49.70 385,483,232 +0.13(+0.25%)
Mar 02, 2020 46.07 49.58 45.78 49.57 301,208,672 +5.04(+11.32%)
Feb 28, 2020 41.98 46.03 40.77 44.53 368,461,472 -0.73(-1.62%)
Feb 27, 2020 48.67 49.32 44.60 45.27 362,243,072 -6.65(-12.81%)
Feb 26, 2020 52.17 54.22 51.74 51.92 211,282,816 -1.41(-2.64%)
Feb 25, 2020 56.60 57.11 52.47 53.33 258,405,888 -2.26(-4.06%)
Feb 24, 2020 55.93 57.57 54.81 55.59 225,933,728 -4.48(-7.46%)
Feb 21, 2020 60.47 60.87 58.70 60.07 215,090,992 +0.11(+0.18%)
Feb 20, 2020 60.80 60.80 57.33 59.96 263,682,048 -1.20(-1.96%)
Feb 19, 2020 61.57 62.99 60.07 61.16 379,699,392 +3.93(+6.88%)
Feb 18, 2020 56.11 57.33 55.49 57.23 245,996,880 +3.89(+7.30%)
Feb 14, 2020 52.48 54.20 52.37 53.34 235,405,488 -0.26(-0.49%)
Feb 13, 2020 49.46 54.53 49.00 53.60 393,490,048 +2.45(+4.78%)
Feb 12, 2020 51.86 52.65 50.89 51.15 178,999,120 -0.47(-0.92%)
Feb 11, 2020 51.25 52.23 50.53 51.63 175,031,696 +0.21(+0.40%)
Feb 10, 2020 53.33 54.67 50.16 51.42 369,885,504 +1.55(+3.10%)
Feb 07, 2020 48.70 51.32 48.67 49.87 255,952,480 -0.06(-0.12%)
Feb 06, 2020 46.66 53.06 45.80 49.93 597,763,200 +0.95(+1.94%)
Feb 05, 2020 54.88 56.40 46.94 48.98 724,709,376 -10.16(-17.18%)
Feb 04, 2020 59.00 64.60 55.59 59.14 911,570,752 +8.25(+16.21%)
Feb 03, 2020 44.91 52.41 44.90 50.89 706,097,344 +7.52(+17.33%)
Jan 31, 2020 42.67 43.53 42.17 43.37 235,787,984 +0.65(+1.52%)
Jan 30, 2020 42.16 43.39 41.20 42.72 434,571,456 +3.99(+10.30%)
Jan 29, 2020 38.38 39.32 37.83 38.73 266,437,968 +0.94(+2.49%)
Jan 28, 2020 37.90 38.45 37.21 37.79 175,952,720 +0.59(+1.59%)
Jan 27, 2020 36.13 37.63 35.95 37.20 203,534,928 -0.45(-1.20%)
Jan 24, 2020 38.04 38.26 36.95 37.65 215,303,984 -0.49(-1.29%)
Jan 23, 2020 37.62 38.80 37.04 38.15 294,433,664 +0.18(+0.46%)
Jan 22, 2020 38.13 39.63 37.27 37.97 469,388,416 +1.49(+4.09%)
Jan 21, 2020 35.35 36.57 35.23 36.48 266,277,584 +2.45(+7.19%)
Jan 17, 2020 33.84 34.38 33.54 34.03 204,434,992 -0.20(-0.58%)
Jan 16, 2020 32.92 34.30 32.81 34.23 325,573,536 -0.33(-0.97%)
Jan 15, 2020 35.32 35.86 34.45 34.57 259,520,752 -1.29(-3.61%)
Jan 14, 2020 36.07 36.49 34.99 35.86 434,964,960 +0.87(+2.49%)
Jan 13, 2020 32.90 35.04 32.80 34.99 397,762,304 +3.11(+9.77%)
Jan 10, 2020 32.12 32.33 31.58 31.88 194,651,984 -0.21(-0.66%)
Jan 09, 2020 33.14 33.25 31.52 32.09 426,605,664 -0.72(-2.19%)
Jan 08, 2020 31.58 33.23 31.22 32.81 467,176,896 +1.54(+4.92%)
Jan 07, 2020 30.76 31.44 30.22 31.27 268,486,464 +1.17(+3.88%)
Jan 06, 2020 29.36 30.10 29.33 30.10 151,988,672 +0.57(+1.93%)
Jan 03, 2020 29.37 30.27 29.13 29.53 266,918,992 +0.85(+2.96%)
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.