Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

116.00 -1.87 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 124.58 127.71 122.75 123.54 315,767,424 -0.45(-0.36%)
Jun 27, 2024 124.10 126.41 122.92 123.99 252,216,592 -2.41(-1.91%)
Jun 26, 2024 126.13 128.12 122.60 126.40 362,109,280 +0.31(+0.25%)
Jun 25, 2024 121.20 126.50 119.32 126.09 424,664,544 +7.98(+6.76%)
Jun 24, 2024 123.24 124.46 118.04 118.11 477,018,720 -8.46(-6.68%)
Jun 21, 2024 127.12 130.63 124.30 126.57 664,188,736 -4.21(-3.22%)
Jun 20, 2024 139.80 140.76 129.52 130.78 517,188,672 -4.80(-3.54%)
Jun 18, 2024 131.14 136.33 130.69 135.58 294,339,584 +4.60(+3.51%)
Jun 17, 2024 132.99 133.73 129.58 130.98 287,948,576 -0.90(-0.68%)
Jun 14, 2024 129.96 132.84 128.32 131.88 309,343,008 +2.27(+1.75%)
Jun 13, 2024 129.39 129.80 127.16 129.61 260,131,744 +4.41(+3.52%)
Jun 12, 2024 123.06 126.88 122.57 125.20 298,945,728 +4.29(+3.55%)
Jun 11, 2024 121.77 122.87 118.74 120.91 222,245,120 -0.87(-0.71%)
Jun 10, 2024 120.36 195.93 117.00 121.78 314,240,864 +0.90(+0.75%)
Jun 07, 2024 119.76 121.68 118.01 120.88 412,457,984 -0.11(-0.09%)
Jun 06, 2024 124.04 125.58 118.31 120.99 663,707,584 -1.44(-1.18%)
Jun 05, 2024 118.36 122.44 117.46 122.43 526,659,488 +6.00(+5.16%)
Jun 04, 2024 115.71 116.59 114.04 116.43 403,768,352 +1.44(+1.25%)
Jun 03, 2024 113.61 114.99 111.99 114.99 437,200,224 +5.37(+4.90%)
May 31, 2024 112.51 112.71 106.93 109.62 613,392,960 -0.87(-0.78%)
May 30, 2024 114.64 115.81 109.65 110.49 486,247,520 -4.33(-3.77%)
May 29, 2024 113.04 115.48 110.89 114.82 556,524,736 +0.92(+0.81%)
May 28, 2024 110.23 114.93 109.87 113.89 650,904,384 +7.43(+6.98%)
May 24, 2024 104.44 106.47 102.99 106.46 430,102,176 +2.67(+2.57%)
May 23, 2024 102.02 106.31 101.51 103.79 834,325,184 +8.85(+9.32%)
May 22, 2024 95.45 96.01 93.24 94.94 545,595,328 -0.44(-0.46%)
May 21, 2024 93.59 95.39 93.17 95.38 328,379,072 +0.61(+0.64%)
May 20, 2024 93.74 95.19 93.43 94.77 318,195,008 +2.30(+2.49%)
May 17, 2024 94.36 94.73 91.80 92.47 360,088,672 -1.88(-1.99%)
May 16, 2024 94.90 95.81 94.10 94.35 323,541,280 -0.27(-0.29%)
May 15, 2024 92.46 94.85 91.59 94.62 416,977,600 +3.27(+3.58%)
May 14, 2024 89.59 91.64 88.93 91.35 296,125,600 +0.96(+1.06%)
May 13, 2024 90.47 90.99 88.52 90.39 289,316,832 +0.52(+0.58%)
May 10, 2024 90.30 91.39 89.22 89.87 335,380,160 +1.13(+1.27%)
May 09, 2024 90.52 91.06 88.22 88.74 379,874,112 -1.66(-1.84%)
May 08, 2024 89.48 91.19 89.41 90.40 325,234,304 -0.14(-0.16%)
May 07, 2024 91.09 91.77 82.32 90.55 437,047,424 -1.59(-1.72%)
May 06, 2024 89.38 92.21 89.05 92.13 373,200,544 +3.35(+3.77%)
May 03, 2024 87.78 89.27 87.03 88.78 398,381,984 +2.97(+3.46%)
May 02, 2024 84.44 86.23 83.19 85.81 378,442,272 +2.78(+3.34%)
May 01, 2024 85.07 85.99 81.25 83.03 558,743,488 -3.36(-3.89%)
Apr 30, 2024 87.23 88.81 86.29 86.39 362,715,200 -1.35(-1.54%)
Apr 29, 2024 87.59 87.98 85.26 87.75 388,474,848 +0.02(+0.03%)
Apr 26, 2024 83.81 88.32 83.38 87.73 551,139,712 +5.10(+6.18%)
Apr 25, 2024 78.86 83.32 78.22 82.63 423,658,016 +2.95(+3.71%)
Apr 24, 2024 83.94 84.08 79.18 79.67 511,158,240 -2.75(-3.33%)
Apr 23, 2024 80.76 82.76 80.26 82.42 437,545,024 +2.90(+3.65%)
Apr 22, 2024 78.10 80.07 76.39 79.51 595,987,200 +3.32(+4.35%)
Apr 19, 2024 83.14 84.32 75.61 76.19 876,183,296 -8.47(-10.00%)
Apr 18, 2024 84.96 86.18 82.40 84.66 446,779,808 +0.64(+0.76%)
Apr 17, 2024 88.33 88.77 83.94 84.03 494,310,112 -3.38(-3.87%)
Apr 16, 2024 86.43 88.11 86.06 87.41 369,583,136 +1.41(+1.64%)
Apr 15, 2024 89.09 90.61 85.92 85.99 442,378,400 -2.18(-2.48%)
Apr 12, 2024 89.69 90.17 87.52 88.18 426,839,872 -2.43(-2.68%)
Apr 11, 2024 87.41 90.73 86.92 90.61 430,449,376 +3.58(+4.11%)
Apr 10, 2024 83.92 87.39 83.70 87.03 431,399,104 +1.68(+1.97%)
Apr 09, 2024 87.43 87.63 83.02 85.35 502,758,784 -1.78(-2.04%)
Apr 08, 2024 88.69 88.82 86.72 87.13 282,846,368 -0.88(-0.99%)
Apr 05, 2024 86.86 88.47 85.92 88.00 399,758,304 +2.10(+2.45%)
Apr 04, 2024 90.40 90.63 85.87 85.90 434,207,168 -3.06(-3.44%)
Apr 03, 2024 88.48 90.37 88.39 88.96 368,958,848 -0.49(-0.55%)
Apr 02, 2024 88.44 90.09 87.61 89.44 432,785,280 -0.91(-1.01%)
Apr 01, 2024 90.29 92.22 89.20 90.36 452,075,744 +0.01(+0.01%)
Mar 28, 2024 89.99 90.58 90.54 90.35 435,291,616 +0.11(+0.12%)
Mar 27, 2024 93.10 93.23 89.12 90.24 585,478,272 -2.31(-2.50%)
Mar 26, 2024 95.84 96.37 92.49 92.55 512,897,984 -2.44(-2.57%)
Mar 25, 2024 93.93 96.76 93.50 94.99 551,012,928 +0.71(+0.76%)
Mar 22, 2024 91.13 94.77 90.83 94.28 586,768,512 +2.85(+3.12%)
Mar 21, 2024 92.29 92.64 90.40 91.43 480,356,384 +1.06(+1.18%)
Mar 20, 2024 89.79 90.40 88.22 90.36 476,835,616 +0.97(+1.09%)
Mar 19, 2024 86.69 90.54 85.00 89.39 671,124,864 +0.94(+1.07%)
Mar 18, 2024 90.38 92.40 87.08 88.45 666,551,168 +0.62(+0.70%)
Mar 15, 2024 86.92 89.54 86.25 87.83 643,443,136 -0.11(-0.12%)
Mar 14, 2024 89.57 90.64 86.59 87.94 601,358,080 -2.94(-3.24%)
Mar 13, 2024 91.05 91.50 88.43 90.88 634,129,728 -1.03(-1.12%)
Mar 12, 2024 88.04 91.95 86.14 91.91 665,446,720 +6.14(+7.16%)
Mar 11, 2024 86.42 88.79 84.37 85.77 676,635,008 -1.75(-2.00%)
Mar 08, 2024 95.13 97.39 86.50 87.52 1,142,380,416 -5.14(-5.55%)
Mar 07, 2024 90.15 92.76 89.59 92.66 600,772,608 +3.97(+4.47%)
Mar 06, 2024 88.01 89.72 87.02 88.69 581,118,976 +2.74(+3.18%)
Mar 05, 2024 85.26 86.09 83.41 85.96 517,769,088 +0.73(+0.85%)
Mar 04, 2024 84.12 87.69 83.71 85.23 612,630,144 +2.96(+3.60%)
Mar 01, 2024 79.99 82.29 79.43 82.27 479,199,392 +3.17(+4.00%)
Feb 29, 2024 79.09 79.98 78.34 79.11 505,568,672 +1.45(+1.87%)
Feb 28, 2024 77.61 78.93 77.12 77.66 392,044,576 -1.04(-1.32%)
Feb 27, 2024 79.37 79.47 77.16 78.69 395,712,992 -0.39(-0.49%)
Feb 26, 2024 79.69 80.64 78.50 79.09 502,234,880 +0.27(+0.35%)
Feb 23, 2024 80.78 82.39 77.56 78.81 829,469,248 +0.28(+0.36%)
Feb 22, 2024 75.02 78.57 74.21 78.53 856,719,680 +11.07(+16.40%)
Feb 21, 2024 68.00 68.88 66.24 67.47 673,976,192 -1.98(-2.85%)
Feb 20, 2024 71.94 71.95 67.73 69.45 701,997,696 -3.16(-4.35%)
Feb 16, 2024 74.09 74.40 72.49 72.61 495,914,560 -0.05(-0.06%)
Feb 15, 2024 73.86 73.97 72.39 72.65 419,282,624 -1.24(-1.68%)
Feb 14, 2024 73.20 74.23 71.93 73.89 503,957,024 +1.77(+2.46%)
Feb 13, 2024 70.39 73.44 69.61 72.12 601,481,856 -0.12(-0.17%)
Feb 12, 2024 72.59 74.60 71.24 72.24 612,388,096 +0.11(+0.16%)
Feb 09, 2024 70.53 72.18 70.21 72.13 436,674,784 +2.49(+3.58%)
Feb 08, 2024 70.07 70.79 69.45 69.64 413,368,000 -0.46(-0.65%)
Feb 07, 2024 68.31 70.21 67.59 70.09 493,202,048 +1.88(+2.75%)
Feb 06, 2024 69.62 69.75 66.29 68.22 681,051,456 -1.11(-1.60%)
Feb 05, 2024 68.22 69.49 67.20 69.33 675,082,048 +3.17(+4.79%)
Feb 02, 2024 63.97 66.59 63.68 66.15 476,828,736 +3.13(+4.97%)
Feb 01, 2024 62.09 63.19 61.64 63.02 366,897,120 +1.50(+2.44%)
Jan 31, 2024 61.43 62.26 60.69 61.52 452,832,928 -1.25(-1.99%)
Jan 30, 2024 62.89 63.49 62.25 62.77 407,563,008 +0.31(+0.49%)
Jan 29, 2024 61.23 62.48 60.90 62.46 346,589,760 +1.43(+2.35%)
Jan 26, 2024 60.95 61.78 60.57 61.03 395,356,672 -0.59(-0.95%)
Jan 25, 2024 62.34 62.71 60.84 61.61 477,169,888 +0.26(+0.42%)
Jan 24, 2024 60.30 62.84 59.93 61.36 558,973,888 +1.50(+2.51%)
Jan 23, 2024 59.56 59.90 58.58 59.85 294,153,952 +0.20(+0.34%)
Jan 22, 2024 60.04 60.33 59.06 59.65 452,471,264 +0.16(+0.27%)
Jan 19, 2024 57.98 59.49 57.22 59.49 543,550,784 +2.38(+4.17%)
Jan 18, 2024 57.26 57.59 56.10 57.10 489,891,584 +1.05(+1.88%)
Jan 17, 2024 56.34 56.47 54.74 56.05 473,701,184 -0.33(-0.58%)
Jan 16, 2024 55.01 56.83 54.90 56.38 448,332,992 +1.67(+3.06%)
Jan 12, 2024 54.62 54.97 54.33 54.71 353,524,896 -0.11(-0.21%)
Jan 11, 2024 54.99 55.34 53.56 54.82 595,112,256 +0.47(+0.87%)
Jan 10, 2024 53.61 54.60 53.48 54.35 532,554,912 +1.21(+2.28%)
Jan 09, 2024 52.40 54.32 51.69 53.14 771,801,920 +0.89(+1.70%)
Jan 08, 2024 49.51 52.27 49.48 52.25 638,656,448 +3.16(+6.43%)
Jan 05, 2024 48.46 49.54 48.30 49.09 415,184,512 +1.10(+2.29%)
Jan 04, 2024 47.76 48.50 47.50 47.99 305,957,440 +0.43(+0.90%)
Jan 03, 2024 47.48 48.18 47.32 47.56 320,302,848 -0.60(-1.24%)
Jan 02, 2024 49.24 49.29 47.59 48.16 410,409,312 -1.35(-2.73%)
Dec 29, 2023 49.81 49.99 48.75 49.52 389,327,232 +0.00(+0.00%)
Dec 28, 2023 49.64 49.88 49.41 49.52 246,258,544 +0.10(+0.21%)
Dec 27, 2023 49.51 49.68 49.08 49.41 233,279,088 +0.14(+0.28%)
Dec 26, 2023 48.96 49.60 48.95 49.27 243,785,360 +0.45(+0.92%)
Dec 22, 2023 49.19 49.38 48.46 48.83 252,533,856 -0.16(-0.33%)
Dec 21, 2023 48.81 49.09 48.41 48.99 300,052,160 +0.88(+1.83%)
Dec 20, 2023 49.65 49.99 48.09 48.11 396,359,360 -1.49(-3.01%)
Dec 19, 2023 49.42 49.70 48.89 49.60 463,862,912 -0.47(-0.94%)
Dec 18, 2023 49.40 50.43 49.15 50.07 412,147,168 +1.19(+2.43%)
Dec 15, 2023 48.19 49.40 48.12 48.89 480,731,424 +0.54(+1.12%)
Dec 14, 2023 48.39 48.67 47.42 48.35 390,557,856 +0.26(+0.54%)
Dec 13, 2023 47.62 48.59 47.60 48.08 445,514,592 +0.43(+0.90%)
Dec 12, 2023 46.04 47.66 46.04 47.65 372,095,808 +1.03(+2.21%)
Dec 11, 2023 47.49 47.53 45.58 46.62 509,026,016 -0.88(-1.85%)
Dec 08, 2023 46.59 47.74 46.55 47.50 359,254,912 +0.91(+1.95%)
Dec 07, 2023 45.70 46.62 45.60 46.59 350,104,608 +1.09(+2.40%)
Dec 06, 2023 47.21 47.38 45.41 45.50 379,399,232 -1.06(-2.28%)
Dec 05, 2023 45.46 46.60 45.27 46.56 370,087,872 +1.06(+2.32%)
Dec 04, 2023 46.07 46.07 45.01 45.51 436,790,976 -1.25(-2.68%)
Dec 01, 2023 46.52 47.20 46.18 46.76 369,352,896 -0.01(-0.01%)
Nov 30, 2023 48.02 48.11 46.42 46.77 525,377,408 -1.37(-2.85%)
Nov 29, 2023 48.37 48.76 47.86 48.14 381,531,104 +0.32(+0.67%)
Nov 28, 2023 48.23 48.32 47.47 47.82 400,935,104 -0.42(-0.87%)
Nov 27, 2023 47.80 48.53 47.65 48.24 394,959,616 +0.47(+0.98%)
Nov 24, 2023 48.47 48.92 47.74 47.77 294,689,920 -0.94(-1.93%)
Nov 22, 2023 49.85 50.33 47.69 48.71 901,052,544 -1.23(-2.46%)
Nov 21, 2023 50.12 50.51 49.22 49.94 554,429,440 -0.47(-0.92%)
Nov 20, 2023 49.31 50.54 49.18 50.40 414,213,664 +1.11(+2.25%)
Nov 17, 2023 49.52 49.71 49.00 49.29 325,934,720 -0.18(-0.37%)
Nov 16, 2023 48.67 49.52 48.33 49.48 338,953,024 +0.59(+1.21%)
Nov 15, 2023 49.93 49.96 48.20 48.88 474,473,952 -0.77(-1.55%)
Nov 14, 2023 49.68 49.83 49.04 49.65 415,788,544 +1.04(+2.13%)
Nov 13, 2023 48.32 49.11 48.09 48.62 384,205,216 +0.29(+0.59%)
Nov 10, 2023 47.50 48.47 47.28 48.33 422,510,592 +1.38(+2.95%)
Nov 09, 2023 47.46 48.23 46.75 46.95 539,746,880 +0.38(+0.81%)
Nov 08, 2023 46.10 46.86 45.96 46.57 345,897,696 +0.62(+1.35%)
Nov 07, 2023 45.71 46.21 45.15 45.95 342,580,256 +0.20(+0.45%)
Nov 06, 2023 45.28 45.93 44.89 45.75 399,971,680 +0.75(+1.66%)
Nov 03, 2023 44.02 45.30 43.72 45.00 424,651,616 +1.50(+3.45%)
Nov 02, 2023 43.32 43.88 42.89 43.50 408,614,688 +1.18(+2.79%)
Nov 01, 2023 40.88 42.38 40.87 42.32 436,765,760 +1.54(+3.79%)
Oct 31, 2023 40.45 40.88 39.23 40.78 517,458,016 -0.38(-0.93%)
Oct 30, 2023 41.08 42.28 40.48 41.16 387,811,616 +0.66(+1.63%)
Oct 27, 2023 41.13 41.20 40.01 40.50 416,824,384 +0.17(+0.43%)
Oct 26, 2023 41.85 42.25 39.88 40.32 539,724,928 -1.45(-3.48%)
Oct 25, 2023 43.39 43.65 41.55 41.77 397,444,000 -1.88(-4.31%)
Oct 24, 2023 43.07 43.69 42.69 43.66 400,930,112 +0.69(+1.60%)
Oct 23, 2023 41.23 43.24 40.94 42.97 480,147,264 +1.59(+3.84%)
Oct 20, 2023 41.89 42.47 41.07 41.38 478,052,960 -0.71(-1.70%)
Oct 19, 2023 42.81 43.29 41.88 42.10 500,613,312 -0.09(-0.23%)
Oct 18, 2023 42.59 43.21 41.82 42.19 626,690,112 -1.74(-3.96%)
Oct 17, 2023 44.00 44.75 42.48 43.93 811,094,912 -2.16(-4.68%)
Oct 16, 2023 45.06 46.22 45.16 46.09 374,816,896 +0.63(+1.39%)
Oct 13, 2023 46.96 47.11 45.28 45.46 475,478,336 -1.48(-3.16%)
Oct 12, 2023 46.77 47.60 46.33 46.94 481,000,384 +0.14(+0.30%)
Oct 11, 2023 46.19 46.85 46.05 46.80 377,317,344 +1.01(+2.20%)
Oct 10, 2023 45.31 46.25 45.08 45.79 368,127,040 +0.52(+1.16%)
Oct 09, 2023 44.84 45.60 44.36 45.27 409,318,688 -0.49(-1.07%)
Oct 06, 2023 44.19 45.78 44.02 45.76 434,485,376 +1.07(+2.40%)
Oct 05, 2023 44.05 44.90 43.88 44.68 393,145,248 +0.65(+1.47%)
Oct 04, 2023 43.74 44.14 43.29 44.04 361,506,144 +0.52(+1.20%)
Oct 03, 2023 44.80 45.13 43.24 43.51 470,337,024 -1.26(-2.82%)
Oct 02, 2023 44.03 45.17 43.86 44.78 432,582,176 +1.28(+2.95%)
Sep 29, 2023 43.82 44.14 43.30 43.49 397,907,392 +0.41(+0.95%)
Sep 28, 2023 42.46 43.44 42.11 43.08 426,158,304 +0.60(+1.42%)
Sep 27, 2023 42.33 42.87 41.62 42.48 444,477,888 +0.57(+1.37%)
Sep 26, 2023 42.00 42.82 41.65 41.91 401,922,336 -0.31(-0.74%)
Sep 25, 2023 41.59 42.25 41.76 42.22 418,579,200 +0.61(+1.47%)
Sep 22, 2023 41.57 42.11 41.23 41.61 479,305,344 +0.59(+1.45%)
Sep 21, 2023 41.58 42.10 40.98 41.01 449,858,912 -1.22(-2.89%)
Sep 20, 2023 43.60 43.90 42.22 42.23 366,485,504 -1.28(-2.94%)
Sep 19, 2023 43.83 43.96 43.00 43.52 372,778,624 -0.45(-1.01%)
Sep 18, 2023 42.74 44.24 42.59 43.96 499,887,744 +0.07(+0.15%)
Sep 15, 2023 45.34 45.59 43.80 43.90 506,950,560 -1.68(-3.69%)
Sep 14, 2023 45.95 45.98 45.13 45.58 369,729,376 +0.10(+0.21%)
Sep 13, 2023 44.60 45.93 44.50 45.48 397,773,952 +0.62(+1.37%)
Sep 12, 2023 44.73 45.67 44.53 44.87 348,990,944 -0.31(-0.68%)
Sep 11, 2023 46.14 46.16 44.31 45.17 473,709,184 -0.39(-0.86%)
Sep 08, 2023 45.94 46.60 45.27 45.57 473,951,552 -0.67(-1.45%)
Sep 07, 2023 45.52 46.34 45.15 46.24 433,020,352 -0.82(-1.74%)
Sep 06, 2023 48.44 48.54 46.58 47.06 468,195,552 -1.49(-3.06%)
Sep 05, 2023 48.22 48.85 47.85 48.54 382,333,440 +0.04(+0.08%)
Sep 01, 2023 49.76 49.79 48.14 48.50 463,951,872 -0.85(-1.71%)
Aug 31, 2023 49.37 49.74 48.95 49.35 528,921,440 +0.09(+0.18%)
Aug 30, 2023 49.04 49.92 48.42 49.26 734,563,776 +0.48(+0.98%)
Aug 29, 2023 46.66 49.08 46.39 48.78 700,184,128 +1.95(+4.16%)
Aug 28, 2023 46.48 46.98 44.88 46.83 684,368,320 +0.82(+1.78%)
Aug 25, 2023 47.01 47.80 45.02 46.01 926,224,512 -1.14(-2.43%)
Aug 24, 2023 50.21 50.26 47.15 47.16 1,154,486,400 +0.05(+0.10%)
Aug 23, 2023 45.86 47.20 45.20 47.11 772,163,520 +1.45(+3.17%)
Aug 22, 2023 48.13 48.16 45.33 45.66 756,187,520 -1.30(-2.77%)
Aug 21, 2023 44.49 47.06 44.22 46.96 691,175,552 +3.67(+8.47%)
Aug 18, 2023 42.63 43.57 41.66 43.29 583,834,752 -0.04(-0.10%)
Aug 17, 2023 43.97 44.06 43.00 43.34 451,881,728 -0.14(-0.33%)
Aug 16, 2023 44.52 44.67 43.40 43.48 526,716,736 -0.45(-1.03%)
Aug 15, 2023 44.56 45.26 43.71 43.94 675,866,752 +0.19(+0.43%)
Aug 14, 2023 40.48 43.80 40.31 43.75 686,197,632 +2.90(+7.09%)
Aug 11, 2023 41.75 42.01 40.63 40.85 533,140,672 -1.53(-3.62%)
Aug 10, 2023 42.16 43.57 41.83 42.38 492,497,216 -0.17(-0.39%)
Aug 09, 2023 44.27 44.31 42.13 42.55 585,798,656 -2.11(-4.72%)
Aug 08, 2023 44.85 45.24 44.05 44.66 353,496,096 -0.75(-1.66%)
Aug 07, 2023 45.11 45.54 44.56 45.41 321,791,904 +0.74(+1.65%)
Aug 04, 2023 44.98 45.64 44.39 44.68 362,703,840 +0.17(+0.37%)
Aug 03, 2023 43.80 45.11 43.80 44.51 324,690,944 +0.25(+0.56%)
Aug 02, 2023 45.83 45.84 43.38 44.26 529,718,208 -2.24(-4.81%)
Aug 01, 2023 46.46 46.90 46.02 46.50 238,660,368 -0.22(-0.48%)
Jul 31, 2023 46.75 47.13 46.50 46.72 250,830,944 -0.02(-0.04%)
Jul 28, 2023 46.66 47.02 46.38 46.75 331,229,152 +0.85(+1.85%)
Jul 27, 2023 46.51 47.39 45.75 45.90 455,183,808 +0.45(+0.99%)
Jul 26, 2023 46.02 46.05 44.63 45.45 363,642,784 -0.23(-0.50%)
Jul 25, 2023 44.94 46.18 44.92 45.67 347,427,008 +1.07(+2.39%)
Jul 24, 2023 44.73 45.10 44.04 44.61 382,778,688 +0.30(+0.68%)
Jul 21, 2023 45.78 45.86 44.10 44.30 974,831,872 -1.21(-2.66%)
Jul 20, 2023 46.50 47.08 45.06 45.52 536,871,872 -1.56(-3.31%)
Jul 19, 2023 47.46 47.81 46.74 47.07 426,842,080 -0.42(-0.88%)
Jul 18, 2023 46.70 47.89 45.73 47.49 569,704,896 +1.03(+2.22%)
Jul 17, 2023 46.28 46.49 45.26 46.46 509,996,640 +0.99(+2.18%)
Jul 14, 2023 46.58 48.08 45.06 45.46 772,170,240 -0.51(-1.10%)
Jul 13, 2023 44.51 46.15 44.50 45.97 477,250,496 +2.07(+4.73%)
Jul 12, 2023 43.03 43.93 42.77 43.90 480,081,952 +1.50(+3.53%)
Jul 11, 2023 42.48 42.75 42.06 42.40 301,637,216 +0.22(+0.53%)
Jul 10, 2023 42.65 42.81 41.64 42.18 353,942,656 -0.32(-0.76%)
Jul 07, 2023 42.32 43.21 42.18 42.50 355,918,464 +0.40(+0.95%)
Jul 06, 2023 41.84 42.17 41.34 42.10 303,896,960 -0.21(-0.51%)
Jul 05, 2023 42.13 43.17 42.08 42.31 323,357,856 -0.10(-0.23%)
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.