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
Nio Inc ADR
(NY:
NIO
)
5.390
-0.010 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022
18.81
19.84
18.66
19.73
36,943,032
+0.24(+1.23%)
Jul 28, 2022
19.18
19.55
18.59
19.49
31,028,832
+0.11(+0.57%)
Jul 27, 2022
19.14
19.50
18.75
19.38
32,906,186
+0.34(+1.79%)
Jul 26, 2022
19.35
19.74
18.91
19.04
27,595,932
-0.29(-1.50%)
Jul 25, 2022
18.98
19.50
18.77
19.33
30,295,534
+0.09(+0.47%)
Jul 22, 2022
20.72
20.78
19.00
19.24
55,606,920
-1.44(-6.96%)
Jul 21, 2022
20.16
21.17
20.16
20.68
39,811,240
+0.31(+1.52%)
Jul 20, 2022
20.01
20.95
20.01
20.37
40,314,184
+0.17(+0.84%)
Jul 19, 2022
21.10
21.10
19.52
20.20
63,135,364
-0.64(-3.07%)
Jul 18, 2022
20.96
21.82
20.60
20.84
40,327,556
+0.12(+0.58%)
Jul 15, 2022
20.84
20.90
19.93
20.72
41,337,800
-0.33(-1.57%)
Jul 14, 2022
21.06
21.45
20.66
21.05
41,014,732
-0.04(-0.19%)
Jul 13, 2022
20.23
21.80
20.23
21.09
50,031,656
+0.22(+1.05%)
Jul 12, 2022
20.41
21.19
20.04
20.87
49,730,936
+0.30(+1.46%)
Jul 11, 2022
21.60
21.74
20.50
20.57
54,720,820
-2.03(-8.98%)
Jul 08, 2022
22.16
23.28
21.66
22.60
48,917,232
+0.10(+0.44%)
Jul 07, 2022
21.40
23.09
21.36
22.50
72,045,752
+1.67(+8.02%)
Jul 06, 2022
21.81
21.82
20.26
20.83
58,901,380
-1.35(-6.09%)
Jul 05, 2022
21.04
22.20
20.35
22.18
50,587,360
+0.82(+3.84%)
Jul 01, 2022
22.32
22.50
20.95
21.36
56,855,480
-0.36(-1.66%)
Jun 30, 2022
21.86
22.11
20.90
21.72
52,988,120
-0.14(-0.64%)
Jun 29, 2022
20.76
22.28
20.60
21.86
71,497,280
-0.50(-2.24%)
Jun 28, 2022
22.36
23.45
22.02
22.36
76,271,392
-0.59(-2.57%)
Jun 27, 2022
24.13
24.43
22.85
22.95
61,592,432
-1.13(-4.69%)
Jun 24, 2022
23.22
24.17
23.16
24.08
67,062,880
+1.03(+4.47%)
Jun 23, 2022
23.11
23.21
22.23
23.05
77,437,536
+0.50(+2.22%)
Jun 22, 2022
22.34
23.13
21.93
22.55
81,462,048
-0.11(-0.49%)
Jun 21, 2022
21.84
23.10
21.58
22.66
90,157,960
+1.89(+9.10%)
Jun 17, 2022
19.77
20.89
19.73
20.77
82,069,456
+1.59(+8.29%)
Jun 16, 2022
19.18
19.93
18.47
19.18
77,122,200
-0.93(-4.62%)
Jun 15, 2022
18.96
20.26
18.18
20.11
121,092,376
+1.45(+7.77%)
Jun 14, 2022
16.53
19.09
16.49
18.66
105,379,464
+2.67(+16.70%)
Jun 13, 2022
17.32
17.49
15.84
15.99
60,459,800
-2.15(-11.85%)
Jun 10, 2022
18.86
19.18
17.81
18.14
61,359,976
-0.68(-3.61%)
Jun 09, 2022
18.72
19.68
18.45
18.82
73,794,760
-1.56(-7.65%)
Jun 08, 2022
20.32
20.45
19.86
20.38
65,134,312
+0.73(+3.72%)
Jun 07, 2022
18.98
19.68
18.60
19.65
49,303,892
+0.47(+2.45%)
Jun 06, 2022
18.99
19.80
18.80
19.18
68,653,144
+1.10(+6.08%)
Jun 03, 2022
18.42
18.74
17.81
18.08
57,620,720
-0.77(-4.08%)
Jun 02, 2022
17.54
18.85
16.99
18.85
77,717,000
+1.28(+7.29%)
Jun 01, 2022
17.59
18.93
17.48
17.57
92,383,920
+0.18(+1.04%)
May 31, 2022
17.77
17.92
16.76
17.39
96,477,240
+0.82(+4.95%)
May 27, 2022
16.16
16.69
15.67
16.57
51,414,808
+0.54(+3.37%)
May 26, 2022
14.52
16.13
14.33
16.03
64,172,532
+1.39(+9.49%)
May 25, 2022
14.79
15.00
14.09
14.64
44,860,812
+0.01(+0.07%)
May 24, 2022
15.53
15.53
14.40
14.63
48,349,632
-1.37(-8.56%)
May 23, 2022
15.80
16.01
15.24
16.00
65,530,140
-0.44(-2.68%)
May 20, 2022
17.50
17.60
15.68
16.44
85,782,704
-0.22(-1.32%)
May 19, 2022
16.11
16.89
15.79
16.66
61,129,784
+0.83(+5.24%)
May 18, 2022
16.29
16.93
15.66
15.83
72,757,040
-0.80(-4.81%)
May 17, 2022
15.31
16.69
15.26
16.63
93,081,912
+2.08(+14.30%)
May 16, 2022
14.81
15.43
14.28
14.55
82,198,288
+0.24(+1.68%)
May 13, 2022
13.70
14.41
13.54
14.31
63,558,024
+1.21(+9.24%)
May 12, 2022
12.48
13.75
11.68
13.10
83,091,912
+0.39(+3.07%)
May 11, 2022
13.79
14.36
12.64
12.71
85,938,152
-0.73(-5.43%)
May 10, 2022
14.26
14.68
12.86
13.44
77,109,528
-0.11(-0.81%)
May 09, 2022
14.33
14.53
13.48
13.55
63,040,992
-1.37(-9.18%)
May 06, 2022
15.61
15.81
14.46
14.92
57,655,144
-0.46(-2.99%)
May 05, 2022
17.41
17.52
14.87
15.38
95,691,896
-2.75(-15.17%)
May 04, 2022
17.18
18.21
16.72
18.13
53,657,520
+0.60(+3.42%)
May 03, 2022
17.29
17.84
16.95
17.53
43,963,512
+0.03(+0.17%)
May 02, 2022
16.53
17.50
16.40
17.50
56,118,088
+0.80(+4.79%)
Apr 29, 2022
17.78
18.19
16.66
16.70
62,935,520
-0.23(-1.36%)
Apr 28, 2022
16.90
17.24
15.91
16.93
53,057,860
+0.17(+1.01%)
Apr 27, 2022
16.52
17.69
16.52
16.76
56,568,820
+0.40(+2.44%)
Apr 26, 2022
17.23
17.41
16.16
16.36
52,711,248
-0.95(-5.49%)
Apr 25, 2022
16.81
17.42
16.18
17.31
55,029,864
+0.13(+0.76%)
Apr 22, 2022
17.35
18.28
17.12
17.18
60,727,320
+0.03(+0.17%)
Apr 21, 2022
18.34
18.70
16.98
17.15
61,399,328
-1.00(-5.51%)
Apr 20, 2022
19.38
19.45
18.07
18.15
53,261,152
-1.72(-8.66%)
Apr 19, 2022
19.05
19.89
18.36
19.87
43,337,116
+0.70(+3.65%)
Apr 18, 2022
19.51
19.64
18.51
19.17
40,612,692
-0.48(-2.44%)
Apr 14, 2022
20.09
20.40
19.53
19.65
43,937,484
-0.77(-3.77%)
Apr 13, 2022
19.55
20.56
19.03
20.42
57,084,936
+0.96(+4.93%)
Apr 12, 2022
20.03
20.27
19.22
19.46
51,149,300
-0.24(-1.22%)
Apr 11, 2022
18.05
20.07
17.77
19.70
93,580,664
-0.30(-1.50%)
Apr 08, 2022
20.11
20.71
19.83
20.00
59,574,296
-0.36(-1.77%)
Apr 07, 2022
21.49
21.68
19.73
20.36
82,504,720
-1.32(-6.09%)
Apr 06, 2022
22.04
22.08
20.93
21.68
73,424,896
-0.79(-3.52%)
Apr 05, 2022
23.97
23.98
22.44
22.47
69,702,144
-1.38(-5.79%)
Apr 04, 2022
23.31
23.94
22.78
23.85
101,781,680
+1.92(+8.76%)
Apr 01, 2022
22.41
23.22
21.56
21.93
110,169,288
+0.88(+4.18%)
Mar 31, 2022
22.28
22.28
20.76
21.05
77,578,800
-1.12(-5.05%)
Mar 30, 2022
21.83
23.86
21.63
22.17
114,497,808
+0.29(+1.33%)
Mar 29, 2022
21.58
21.96
21.02
21.88
65,880,684
+0.67(+3.16%)
Mar 28, 2022
20.42
21.23
20.32
21.21
75,179,240
+1.30(+6.53%)
Mar 25, 2022
20.31
20.75
19.35
19.91
106,936,264
-2.07(-9.42%)
Mar 24, 2022
22.00
22.12
20.66
21.98
96,563,528
+0.11(+0.50%)
Mar 23, 2022
21.60
22.60
20.89
21.87
88,809,600
+0.10(+0.46%)
Mar 22, 2022
20.84
22.09
20.59
21.77
79,738,104
+1.51(+7.45%)
Mar 21, 2022
20.75
21.20
19.33
20.26
89,521,576
-0.60(-2.88%)
Mar 18, 2022
18.83
21.24
18.55
20.86
128,531,848
+2.04(+10.84%)
Mar 17, 2022
17.93
18.82
17.44
18.82
93,207,032
+0.07(+0.37%)
Mar 16, 2022
17.64
18.77
16.78
18.75
167,675,840
+3.82(+25.59%)
Mar 15, 2022
13.48
15.35
13.01
14.93
139,661,248
+0.83(+5.89%)
Mar 14, 2022
15.09
15.74
13.82
14.10
115,035,840
-1.97(-12.26%)
Mar 11, 2022
18.11
18.13
16.07
16.07
93,265,328
-1.70(-9.57%)
Mar 10, 2022
19.00
19.10
17.22
17.77
105,638,680
-2.40(-11.90%)
Mar 09, 2022
18.56
20.55
18.51
20.17
84,050,616
+2.19(+12.18%)
Mar 08, 2022
18.23
18.75
17.58
17.98
74,761,648
-0.14(-0.77%)
Mar 07, 2022
18.85
20.03
18.04
18.12
79,437,856
-0.51(-2.74%)
Mar 04, 2022
20.09
20.29
18.55
18.63
68,599,584
-1.25(-6.29%)
Mar 03, 2022
21.73
21.81
19.72
19.88
69,123,592
-1.89(-8.68%)
Mar 02, 2022
21.90
22.21
20.63
21.77
47,128,288
-0.10(-0.46%)
Mar 01, 2022
22.56
23.34
21.73
21.87
50,308,960
-0.97(-4.25%)
Feb 28, 2022
21.43
23.14
20.93
22.84
83,827,072
+1.90(+9.07%)
Feb 25, 2022
21.33
20.94
20.19
20.94
56,994,080
-0.28(-1.32%)
Feb 24, 2022
18.50
21.31
18.47
21.22
77,097,304
+0.76(+3.71%)
Feb 23, 2022
22.02
22.50
20.45
20.46
49,298,040
-1.31(-6.02%)
Feb 22, 2022
22.36
22.96
21.32
21.77
55,902,564
-1.44(-6.20%)
Feb 18, 2022
23.21
0
-1.51(-6.11%)
Feb 17, 2022
25.24
26.27
24.65
24.72
34,467,744
-0.89(-3.48%)
Feb 16, 2022
25.40
25.84
25.05
25.61
32,574,276
-0.18(-0.70%)
Feb 15, 2022
24.31
25.84
24.20
25.79
47,122,080
+2.00(+8.41%)
Feb 14, 2022
23.76
24.54
23.34
23.79
41,390,956
-0.31(-1.29%)
Feb 11, 2022
24.99
25.68
23.70
24.10
47,870,136
-1.25(-4.93%)
Feb 10, 2022
25.05
26.41
25.02
25.35
54,229,296
-0.75(-2.87%)
Feb 09, 2022
25.45
26.24
25.05
26.10
56,445,296
+1.41(+5.71%)
Feb 08, 2022
23.99
24.86
23.54
24.69
42,517,664
+0.70(+2.92%)
Feb 07, 2022
23.78
24.78
23.53
23.99
39,612,624
+0.03(+0.13%)
Feb 04, 2022
23.46
24.32
22.73
23.96
45,771,724
+0.83(+3.59%)
Feb 03, 2022
22.96
24.62
23.13
55,181,536
-0.63(-2.65%)
Feb 02, 2022
24.89
24.89
23.01
23.76
60,190,360
-1.08(-4.35%)
Feb 01, 2022
24.89
25.23
23.56
24.84
81,850,208
+0.33(+1.35%)
Jan 31, 2022
21.73
24.64
24.51
95,800,448
+3.61(+17.27%)
Jan 28, 2022
20.66
21.32
19.31
20.90
96,701,808
-0.47(-2.20%)
Jan 27, 2022
22.80
22.81
20.96
21.37
78,066,136
-1.29(-5.69%)
Jan 26, 2022
24.60
24.78
22.53
22.66
71,818,696
-1.13(-4.75%)
Jan 25, 2022
24.16
25.01
23.38
23.79
52,876,980
-1.08(-4.34%)
Jan 24, 2022
25.73
25.98
23.10
24.87
94,142,608
-2.48(-9.07%)
Jan 21, 2022
28.98
28.99
27.22
27.35
60,210,604
-1.78(-6.11%)
Jan 20, 2022
29.46
30.88
29.05
29.13
44,991,944
+0.50(+1.75%)
Jan 19, 2022
29.72
30.15
28.61
28.63
33,852,912
-0.98(-3.31%)
Jan 18, 2022
30.03
30.91
29.59
29.61
33,266,350
-1.34(-4.33%)
Jan 14, 2022
30.95
0
+0.47(+1.54%)
Jan 13, 2022
31.68
31.85
30.48
30.48
35,304,932
-1.20(-3.79%)
Jan 12, 2022
31.20
31.86
30.34
31.68
54,084,468
+1.66(+5.53%)
Jan 11, 2022
28.85
30.44
28.47
30.02
41,439,568
+1.11(+3.84%)
Jan 10, 2022
29.00
29.16
27.78
28.91
44,773,748
-0.39(-1.33%)
Jan 07, 2022
29.45
30.42
28.78
29.30
40,781,600
-0.01(-0.03%)
Jan 06, 2022
30.01
30.54
28.28
29.31
48,646,016
-0.57(-1.91%)
Jan 05, 2022
30.97
31.94
29.78
29.88
42,304,916
-1.70(-5.38%)
Jan 04, 2022
33.35
33.39
31.11
31.58
47,757,736
-1.89(-5.65%)
Jan 03, 2022
33.52
33.80
31.88
33.47
64,301,904
+1.79(+5.65%)
Dec 31, 2021
32.04
32.98
31.66
31.68
67,569,288
-0.74(-2.28%)
Dec 30, 2021
27.89
33.04
27.80
32.42
137,017,328
+4.17(+14.76%)
Dec 29, 2021
29.56
29.62
27.52
28.25
51,017,832
-1.38(-4.66%)
Dec 28, 2021
29.88
30.19
29.47
29.63
28,734,158
-0.33(-1.10%)
Dec 27, 2021
30.39
31.32
29.81
29.96
35,950,080
-0.56(-1.83%)
Dec 23, 2021
29.61
30.80
28.97
30.52
38,379,776
+0.67(+2.24%)
Dec 22, 2021
29.56
30.38
29.33
29.85
38,182,432
-0.31(-1.03%)
Dec 21, 2021
28.73
30.25
28.67
30.16
73,495,720
+2.00(+7.10%)
Dec 20, 2021
29.45
29.46
27.79
28.16
56,718,672
-1.84(-6.13%)
Dec 17, 2021
29.53
30.51
28.02
30.00
54,610,824
-0.07(-0.23%)
Dec 16, 2021
31.05
31.64
29.75
30.07
42,511,712
-0.72(-2.34%)
Dec 15, 2021
31.50
31.84
29.06
30.79
80,597,824
-1.51(-4.67%)
Dec 14, 2021
32.23
32.38
31.20
32.30
45,894,680
-1.36(-4.04%)
Dec 13, 2021
33.68
34.67
32.90
33.66
31,742,662
-0.60(-1.75%)
Dec 10, 2021
33.90
34.55
33.25
34.26
32,196,332
+0.21(+0.62%)
Dec 09, 2021
34.88
35.55
33.90
34.05
36,159,988
-1.00(-2.85%)
Dec 08, 2021
33.82
35.30
33.05
35.05
52,658,344
+1.93(+5.83%)
Dec 07, 2021
34.44
34.52
32.68
33.12
51,554,888
+0.78(+2.41%)
Dec 06, 2021
32.35
33.32
29.66
32.34
69,925,856
+0.19(+0.59%)
Dec 03, 2021
34.58
35.22
31.50
32.15
106,380,912
-4.05(-11.19%)
Dec 02, 2021
38.83
39.68
34.02
36.20
85,022,272
-2.11(-5.51%)
Dec 01, 2021
40.41
40.83
38.20
38.31
48,063,380
-0.82(-2.10%)
Nov 30, 2021
40.37
41.42
38.35
39.13
47,870,584
-1.33(-3.29%)
Nov 29, 2021
40.85
41.20
39.49
40.46
35,004,896
+0.47(+1.18%)
Nov 26, 2021
39.40
40.34
39.10
39.99
30,468,560
-1.43(-3.45%)
Nov 24, 2021
41.70
42.51
40.89
41.42
33,467,164
-0.62(-1.47%)
Nov 23, 2021
41.50
43.12
40.47
42.04
54,971,412
+0.55(+1.33%)
Nov 22, 2021
40.42
42.84
40.25
41.49
70,909,168
+2.83(+7.32%)
Nov 19, 2021
38.59
39.10
38.00
38.66
30,070,116
+0.25(+0.65%)
Nov 18, 2021
39.00
38.51
38.02
38.41
42,176,572
-1.26(-3.18%)
Nov 17, 2021
40.57
40.92
39.07
39.67
35,771,992
-1.00(-2.46%)
Nov 16, 2021
40.89
41.30
40.02
40.67
36,908,276
+0.10(+0.25%)
Nov 15, 2021
42.60
42.69
40.02
40.57
47,481,624
-2.10(-4.92%)
Nov 12, 2021
42.69
43.55
41.91
42.67
34,743,076
+0.47(+1.11%)
Nov 11, 2021
40.89
42.22
40.35
42.20
39,821,552
+0.85(+2.06%)
Nov 10, 2021
40.89
41.35
48,436,088
+0.71(+1.75%)
Nov 09, 2021
43.49
43.80
40.60
40.64
48,930,884
-2.56(-5.93%)
Nov 08, 2021
42.65
44.27
42.28
43.20
38,423,328
+0.91(+2.15%)
Nov 05, 2021
43.52
43.52
41.82
42.29
33,079,304
-0.83(-1.92%)
Nov 04, 2021
42.76
44.00
42.50
43.12
53,605,132
+1.62(+3.90%)
Nov 03, 2021
41.98
42.41
40.63
41.50
34,167,992
+0.20(+0.48%)
Nov 02, 2021
40.47
42.49
40.20
41.30
46,218,616
+0.46(+1.13%)
Nov 01, 2021
38.11
40.84
39.81
40.84
53,028,228
+1.43(+3.63%)
Oct 29, 2021
40.25
40.55
39.21
39.41
33,423,256
-1.38(-3.38%)
Oct 28, 2021
39.53
40.80
39.19
40.79
32,719,100
+1.48(+3.76%)
Oct 27, 2021
40.90
41.28
39.26
39.31
28,702,320
-1.16(-2.87%)
Oct 26, 2021
41.29
40.47
40.47
55,842,656
-0.80(-1.94%)
Oct 25, 2021
39.40
41.42
39.24
41.27
46,851,104
+2.39(+6.15%)
Oct 22, 2021
39.96
40.39
38.54
38.88
28,017,944
-1.09(-2.73%)
Oct 21, 2021
39.51
40.60
39.37
39.97
25,365,172
+0.19(+0.48%)
Oct 20, 2021
39.97
40.34
39.16
39.78
25,100,834
-0.25(-0.62%)
Oct 19, 2021
40.27
40.90
39.56
40.03
37,777,116
+0.42(+1.06%)
Oct 18, 2021
37.49
39.84
37.27
39.61
43,436,756
+1.90(+5.04%)
Oct 15, 2021
36.99
38.29
36.94
37.71
48,176,460
+1.43(+3.94%)
Oct 14, 2021
36.21
36.45
35.60
36.28
29,842,484
+0.04(+0.11%)
Oct 13, 2021
35.78
36.68
35.47
36.24
33,374,016
+0.73(+2.06%)
Oct 12, 2021
35.70
36.05
35.18
35.51
26,577,072
-0.13(-0.36%)
Oct 11, 2021
36.09
36.52
35.53
35.64
25,357,238
-0.19(-0.53%)
Oct 08, 2021
36.44
36.55
35.83
35.83
31,968,460
-0.16(-0.44%)
Oct 07, 2021
35.44
36.64
34.91
35.99
67,864,576
+2.33(+6.92%)
Oct 06, 2021
33.41
34.16
33.17
33.66
22,849,774
-0.21(-0.62%)
Oct 05, 2021
33.30
34.31
33.30
33.87
26,409,478
+0.47(+1.41%)
Oct 04, 2021
35.02
35.02
33.27
33.40
40,759,176
-1.98(-5.60%)
Oct 01, 2021
36.63
36.67
35.26
35.38
34,919,952
-0.25(-0.70%)
Sep 30, 2021
35.63
35.98
35.29
35.63
25,737,432
+0.50(+1.42%)
Sep 29, 2021
35.44
36.36
35.02
35.13
33,513,652
+0.08(+0.23%)
Sep 28, 2021
36.28
37.03
34.93
35.05
37,450,704
-1.72(-4.68%)
Sep 27, 2021
35.43
36.86
34.43
36.77
36,050,752
+1.39(+3.93%)
Sep 24, 2021
35.59
36.07
35.20
35.38
23,767,712
-0.63(-1.75%)
Sep 23, 2021
36.20
36.50
35.57
36.01
27,133,804
+0.31(+0.87%)
Sep 22, 2021
35.21
35.83
35.12
35.70
26,538,960
+0.80(+2.29%)
Sep 21, 2021
35.52
35.82
34.88
34.90
31,665,240
-0.27(-0.77%)
Sep 20, 2021
36.11
36.28
34.54
35.17
57,516,140
-2.34(-6.24%)
Sep 17, 2021
37.30
37.57
36.97
37.51
29,615,404
+0.42(+1.13%)
Sep 16, 2021
37.54
37.67
36.74
37.09
33,676,048
-0.94(-2.47%)
Sep 15, 2021
38.00
38.15
36.95
38.03
27,012,196
+0.14(+0.37%)
Sep 14, 2021
38.49
39.40
37.69
37.89
30,835,018
-0.50(-1.30%)
Sep 13, 2021
38.01
38.39
36.56
38.39
38,357,996
+0.41(+1.08%)
Sep 10, 2021
38.62
39.52
37.90
37.98
29,314,992
-0.47(-1.22%)
Sep 09, 2021
37.98
38.85
37.55
38.45
33,793,240
+0.31(+0.81%)
Sep 08, 2021
39.17
39.43
37.81
38.14
51,734,272
-2.45(-6.04%)
Sep 07, 2021
40.85
41.86
40.59
40.59
35,138,480
+0.22(+0.54%)
Sep 03, 2021
40.11
40.97
39.83
40.37
30,385,276
+0.02(+0.05%)
Sep 02, 2021
39.06
41.01
38.90
40.35
43,872,760
+1.27(+3.25%)
Sep 01, 2021
37.49
39.93
37.20
39.08
56,865,452
-0.23(-0.59%)
Aug 31, 2021
38.24
39.39
37.90
39.31
44,907,760
+1.51(+3.99%)
Aug 30, 2021
38.17
38.28
36.64
37.80
38,107,804
-0.25(-0.66%)
Aug 27, 2021
38.23
38.47
37.83
38.05
23,508,344
-0.21(-0.55%)
Aug 26, 2021
38.63
39.74
37.81
38.26
34,411,904
-0.69(-1.77%)
Aug 25, 2021
38.66
39.13
38.18
38.95
25,630,734
+0.01(+0.03%)
Aug 24, 2021
39.24
39.61
38.63
38.94
37,864,820
+0.77(+2.02%)
Aug 23, 2021
37.44
38.38
37.04
38.17
39,508,016
+1.25(+3.39%)
Aug 20, 2021
36.63
39.79
36.60
36.92
43,491,328
+0.63(+1.74%)
Aug 19, 2021
37.89
38.15
36.24
36.29
56,649,044
-2.57(-6.61%)
Aug 18, 2021
38.49
39.63
37.95
38.86
48,241,952
+0.76(+1.99%)
Aug 17, 2021
37.46
39.02
36.83
38.10
60,799,648
-0.52(-1.35%)
Aug 16, 2021
39.46
39.60
38.08
38.62
66,521,380
-2.41(-5.87%)
Aug 13, 2021
41.90
42.28
40.61
41.03
39,161,156
-1.44(-3.39%)
Aug 12, 2021
44.35
44.40
41.55
42.47
50,731,748
-1.50(-3.41%)
Aug 11, 2021
44.71
45.12
43.15
43.97
33,728,024
-0.25(-0.57%)
Aug 10, 2021
45.47
46.38
44.10
44.22
29,516,952
-0.99(-2.19%)
Aug 09, 2021
43.70
45.48
43.70
45.21
30,527,944
+1.37(+3.12%)
Aug 06, 2021
45.55
45.80
43.45
43.84
38,016,436
-1.76(-3.86%)
Aug 05, 2021
44.75
46.30
44.02
45.60
33,342,158
+0.51(+1.13%)
Aug 04, 2021
45.47
45.80
44.56
45.09
35,435,848
+0.52(+1.17%)
Aug 03, 2021
45.23
45.80
43.76
44.57
45,987,920
-1.28(-2.79%)
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
.