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 (%)
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%)
Oct 03, 2022
254.50
255.16
241.01
242.40
98,247,576
-22.85(-8.61%)
Sep 30, 2022
266.14
275.57
262.47
265.25
67,734,544
-2.96(-1.10%)
Sep 29, 2022
282.76
283.65
265.78
268.21
77,494,608
-19.60(-6.81%)
Sep 28, 2022
283.08
289.00
277.57
287.81
54,559,948
+4.87(+1.72%)
Sep 27, 2022
283.84
288.67
277.51
282.94
61,738,672
+6.93(+2.51%)
Sep 26, 2022
271.83
284.09
270.31
276.01
58,011,224
+0.68(+0.25%)
Sep 23, 2022
283.09
284.50
272.82
275.33
63,748,368
-13.26(-4.59%)
Sep 22, 2022
299.86
301.29
285.82
288.59
70,469,464
-12.21(-4.06%)
Sep 21, 2022
308.29
313.80
300.63
300.80
62,374,808
-7.93(-2.57%)
Sep 20, 2022
306.91
313.33
305.58
308.73
61,559,676
-0.34(-0.11%)
Sep 19, 2022
300.09
309.84
297.80
309.07
60,135,144
+5.72(+1.89%)
Sep 16, 2022
299.61
303.71
295.60
303.35
87,143,496
-0.40(-0.13%)
Sep 15, 2022
301.83
309.12
300.73
303.75
64,702,220
+1.14(+0.38%)
Sep 14, 2022
292.24
306.00
291.64
302.61
72,549,600
+10.48(+3.59%)
Sep 13, 2022
292.90
297.40
290.40
292.13
68,136,208
-12.29(-4.04%)
Sep 12, 2022
300.72
305.49
300.40
304.42
48,601,948
+4.74(+1.58%)
Sep 09, 2022
291.67
299.85
291.30
299.68
54,471,380
+10.42(+3.60%)
Sep 08, 2022
281.30
289.50
279.76
289.26
53,643,316
+5.56(+1.96%)
Sep 07, 2022
273.10
283.84
272.27
283.70
49,965,364
+9.28(+3.38%)
Sep 06, 2022
272.67
275.99
265.74
274.42
55,805,492
+4.21(+1.56%)
Sep 02, 2022
281.07
282.30
269.08
270.21
50,931,228
-6.95(-2.51%)
Sep 01, 2022
272.58
277.58
266.15
277.16
54,214,224
+1.55(+0.56%)
Aug 31, 2022
280.62
281.25
271.81
275.61
51,953,064
-2.09(-0.75%)
Aug 30, 2022
287.86
288.48
272.65
277.70
50,471,528
-7.12(-2.50%)
Aug 29, 2022
282.83
287.74
280.70
284.82
41,759,276
-3.27(-1.14%)
Aug 26, 2022
297.43
302.00
287.47
288.09
57,163,948
-7.98(-2.70%)
Aug 25, 2022
302.36
302.96
291.60
296.07
53,161,784
-1.03(-0.35%)
Aug 24, 2022
297.56
303.65
296.50
297.10
57,165,684
+0.64(+0.22%)
Aug 23, 2022
291.45
298.83
287.92
296.45
63,906,408
+6.54(+2.26%)
Aug 22, 2022
291.91
292.40
286.30
289.91
55,725,756
-6.75(-2.28%)
Aug 19, 2022
299.00
300.36
292.50
296.67
61,399,908
-6.20(-2.05%)
Aug 18, 2022
306.00
306.50
301.85
302.87
47,443,848
-1.13(-0.37%)
Aug 17, 2022
303.40
309.65
300.03
304.00
68,703,176
-2.57(-0.84%)
Aug 16, 2022
311.67
314.67
302.88
306.56
88,029,360
-2.76(-0.89%)
Aug 15, 2022
301.79
313.13
301.23
309.32
89,254,416
+9.29(+3.10%)
Aug 12, 2022
289.41
300.16
285.03
300.03
79,668,600
+13.40(+4.68%)
Aug 11, 2022
296.51
298.24
285.83
286.63
70,060,232
-7.73(-2.63%)
Aug 10, 2022
297.07
297.51
283.37
294.36
94,838,048
+11.02(+3.89%)
Aug 09, 2022
290.29
292.40
279.35
283.33
86,149,728
-7.09(-2.44%)
Aug 08, 2022
295.00
305.20
289.08
290.42
99,162,440
+2.25(+0.78%)
Aug 05, 2022
302.67
304.61
285.55
288.17
113,177,736
-20.46(-6.63%)
Aug 04, 2022
311.00
313.61
305.00
308.63
71,959,952
+1.24(+0.40%)
Aug 03, 2022
305.00
309.55
301.15
307.40
80,005,528
+6.81(+2.27%)
Aug 02, 2022
294.00
307.83
292.67
300.59
95,474,368
+3.31(+1.11%)
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
.