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, 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
.