Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesla, Inc.
(NQ:
TSLA
)
176.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2020
28.30
28.71
28.11
28.68
143,054,368
+0.80(+2.85%)
Dec 31, 2019
27.00
28.09
26.81
27.89
154,385,984
+0.24(+0.88%)
Dec 30, 2019
28.59
28.60
27.28
27.65
188,798,752
-1.05(-3.64%)
Dec 27, 2019
29.00
29.02
28.41
28.69
149,352,000
-0.04(-0.13%)
Dec 26, 2019
28.53
28.90
28.42
28.73
159,509,744
+0.38(+1.34%)
Dec 24, 2019
27.89
28.36
27.51
28.35
120,820,496
+0.40(+1.44%)
Dec 23, 2019
27.45
28.13
27.33
27.95
199,800,288
+0.91(+3.36%)
Dec 20, 2019
27.35
27.53
26.68
27.04
221,777,984
+0.10(+0.38%)
Dec 19, 2019
26.49
27.12
26.43
26.94
271,613,760
+0.73(+2.77%)
Dec 18, 2019
25.38
26.35
25.37
26.21
211,822,848
+0.94(+3.74%)
Dec 17, 2019
25.27
25.70
25.06
25.27
127,454,168
-0.17(-0.66%)
Dec 16, 2019
24.17
25.57
24.17
25.43
272,619,360
+1.54(+6.45%)
Dec 13, 2019
24.07
24.35
23.64
23.89
98,612,992
-0.09(-0.36%)
Dec 12, 2019
23.66
24.18
23.55
23.98
116,468,800
+0.47(+1.98%)
Dec 11, 2019
23.46
23.81
23.41
23.51
103,518,552
+0.26(+1.11%)
Dec 10, 2019
22.66
23.38
22.62
23.26
132,435,744
+0.62(+2.74%)
Dec 09, 2019
22.44
22.96
22.34
22.64
135,346,048
+0.24(+1.08%)
Dec 06, 2019
22.33
22.59
22.32
22.39
114,283,496
+0.37(+1.67%)
Dec 05, 2019
22.19
22.29
21.82
22.02
55,869,164
-0.18(-0.80%)
Dec 04, 2019
22.52
22.52
22.19
22.20
82,996,344
-0.21(-0.94%)
Dec 03, 2019
22.17
22.53
22.15
22.41
99,132,896
+0.09(+0.40%)
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
.