Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

286.92 -1.90 (-0.66%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 396.30 398.70 389.32 391.38 81,555,120 -5.83(-1.47%)
Nov 29, 2021 393.43 405.11 388.19 397.21 54,702,224 +8.44(+2.17%)
Nov 26, 2021 393.65 396.47 387.35 388.77 51,855,320 -7.51(-1.90%)
Nov 24, 2021 392.48 396.57 390.10 396.28 47,247,720 +1.27(+0.32%)
Nov 23, 2021 395.64 397.75 390.48 395.01 70,536,424 -6.43(-1.60%)
Nov 22, 2021 403.05 406.17 396.71 401.44 61,872,092 -0.00(-0.00%)
Nov 19, 2021 400.93 402.78 400.08 401.44 45,474,044 +2.18(+0.55%)
Nov 18, 2021 397.25 399.76 395.03 399.26 45,923,204 +3.88(+0.98%)
Nov 17, 2021 395.28 397.24 394.18 395.38 28,789,882 +0.43(+0.11%)
Nov 16, 2021 391.42 395.46 391.23 394.95 27,973,400 +2.79(+0.71%)
Nov 15, 2021 393.45 393.78 389.66 392.16 33,818,276 -0.09(-0.02%)
Nov 12, 2021 389.34 392.80 387.71 392.25 34,947,536 +4.08(+1.05%)
Nov 11, 2021 390.13 390.31 387.82 388.17 32,292,114 -3.39(-0.87%)
Nov 10, 2021 390.03 391.55 54,672,252 -1.31(-0.33%)
Nov 09, 2021 396.68 397.09 391.47 392.87 50,670,980 -2.72(-0.69%)
Nov 08, 2021 396.10 397.14 394.93 395.59 29,321,842 -0.54(-0.14%)
Nov 05, 2021 397.56 398.50 394.69 396.12 43,654,836 +0.38(+0.10%)
Nov 04, 2021 392.03 396.72 391.47 395.75 40,475,940 +5.01(+1.28%)
Nov 03, 2021 387.13 391.17 386.07 390.74 33,883,596 +4.10(+1.06%)
Nov 02, 2021 384.40 387.12 384.35 386.63 25,264,498 +1.61(+0.42%)
Nov 01, 2021 384.16 385.15 382.03 385.02 30,951,064 +1.31(+0.34%)
Oct 29, 2021 378.69 383.88 383.71 37,606,532 +1.88(+0.49%)
Oct 28, 2021 379.58 382.09 378.79 381.83 38,150,672 +4.19(+1.11%)
Oct 27, 2021 377.22 380.77 376.95 377.64 45,955,304 +0.88(+0.23%)
Oct 26, 2021 377.87 376.77 47,419,064 +1.18(+0.31%)
Oct 25, 2021 373.23 376.52 375.58 32,752,094 +3.79(+1.02%)
Oct 22, 2021 373.65 374.63 370.07 371.80 36,502,448 -3.13(-0.84%)
Oct 21, 2021 371.84 375.13 371.53 374.93 25,530,892 +2.28(+0.61%)
Oct 20, 2021 373.61 374.23 371.14 372.65 31,541,528 -0.49(-0.13%)
Oct 19, 2021 371.43 373.19 370.38 373.14 29,213,036 +2.80(+0.76%)
Oct 18, 2021 365.33 370.56 364.71 370.34 34,654,536 +3.69(+1.01%)
Oct 15, 2021 365.60 366.77 364.54 366.65 40,672,412 +2.30(+0.63%)
Oct 14, 2021 361.43 364.57 360.76 364.35 43,652,884 +6.59(+1.84%)
Oct 13, 2021 357.28 358.45 355.21 357.76 40,309,244 +2.77(+0.78%)
Oct 12, 2021 357.65 358.09 354.27 354.99 44,129,436 -1.17(-0.33%)
Oct 11, 2021 357.35 360.94 356.08 356.17 35,023,676 -2.75(-0.77%)
Oct 08, 2021 361.82 362.06 358.37 358.92 42,083,588 -1.75(-0.48%)
Oct 07, 2021 360.55 363.42 360.00 360.67 39,612,760 +3.23(+0.90%)
Oct 06, 2021 351.88 357.71 350.96 357.44 57,058,484 +2.28(+0.64%)
Oct 05, 2021 351.51 357.46 351.29 355.16 47,441,080 +4.73(+1.35%)
Oct 04, 2021 356.29 356.63 348.15 350.43 77,193,000 -7.51(-2.10%)
Oct 01, 2021 356.37 359.01 352.18 357.94 56,727,680 +2.50(+0.70%)
Sep 30, 2021 358.73 360.43 354.88 355.44 61,697,912 -1.61(-0.45%)
Sep 29, 2021 358.93 361.11 356.41 357.05 58,359,428 -0.59(-0.16%)
Sep 28, 2021 363.40 368.00 357.12 357.64 98,225,928 -10.45(-2.84%)
Sep 27, 2021 367.90 368.95 365.45 368.09 43,573,744 -2.92(-0.79%)
Sep 24, 2021 368.35 371.44 367.97 371.01 36,282,060 +0.35(+0.09%)
Sep 23, 2021 368.46 371.72 367.80 370.66 45,736,912 +3.39(+0.92%)
Sep 22, 2021 364.81 368.77 363.69 367.28 47,226,628 +3.40(+0.93%)
Sep 21, 2021 365.30 366.52 362.72 363.88 42,146,072 +0.40(+0.11%)
Sep 20, 2021 365.18 366.96 358.69 363.48 76,559,440 -7.62(-2.05%)
Sep 17, 2021 375.06 375.11 370.04 371.10 61,360,748 -4.45(-1.18%)
Sep 16, 2021 373.93 376.13 371.96 375.55 35,426,828 +0.31(+0.08%)
Sep 15, 2021 372.98 375.64 370.64 375.24 34,335,840 +2.72(+0.73%)
Sep 14, 2021 375.10 375.84 371.54 372.52 42,062,860 -1.06(-0.28%)
Sep 13, 2021 376.22 376.66 371.49 373.58 49,086,256 -0.19(-0.05%)
Sep 10, 2021 378.44 379.18 373.50 373.77 40,545,748 -2.93(-0.78%)
Sep 09, 2021 378.23 379.36 376.46 376.70 29,590,284 -1.30(-0.34%)
Sep 08, 2021 379.14 379.14 375.68 378.00 33,159,346 -1.32(-0.35%)
Sep 07, 2021 378.89 379.98 377.71 379.32 24,137,338 +0.54(+0.14%)
Sep 03, 2021 376.45 379.19 376.43 378.78 24,806,454 +1.16(+0.31%)
Sep 02, 2021 379.18 379.52 376.38 377.62 25,666,580 -0.18(-0.05%)
Sep 01, 2021 378.25 379.91 377.59 377.80 28,319,602 +0.57(+0.15%)
Aug 31, 2021 377.73 377.76 375.60 377.22 29,818,602 -0.26(-0.07%)
Aug 30, 2021 374.10 377.98 374.09 377.48 27,448,346 +4.19(+1.12%)
Aug 27, 2021 370.34 373.81 369.85 373.29 27,304,314 +3.59(+0.97%)
Aug 26, 2021 371.19 371.88 369.25 369.70 29,323,140 -2.36(-0.64%)
Aug 25, 2021 371.89 372.65 371.12 372.06 20,569,248 +0.43(+0.11%)
Aug 24, 2021 371.11 372.25 370.63 371.63 21,874,040 +1.13(+0.31%)
Aug 23, 2021 366.10 371.20 366.10 370.50 34,260,512 +5.48(+1.50%)
Aug 20, 2021 362.39 365.45 362.07 365.02 39,777,152 +3.72(+1.03%)
Aug 19, 2021 357.59 363.01 357.33 361.30 48,805,636 +1.74(+0.48%)
Aug 18, 2021 362.51 363.94 359.22 359.56 38,780,380 -3.49(-0.96%)
Aug 17, 2021 363.47 364.47 360.57 363.06 45,306,288 -3.23(-0.88%)
Aug 16, 2021 364.98 366.32 361.05 366.28 35,259,292 +0.16(+0.04%)
Aug 13, 2021 365.20 366.46 364.69 366.12 19,478,656 +1.28(+0.35%)
Aug 12, 2021 363.02 365.21 361.63 364.84 26,815,078 +1.30(+0.36%)
Aug 11, 2021 365.45 365.96 362.17 363.54 34,466,752 -0.63(-0.17%)
Aug 10, 2021 366.56 366.86 362.95 364.17 35,888,364 -1.87(-0.51%)
Aug 09, 2021 365.83 366.57 364.70 366.04 26,142,090 +0.68(+0.18%)
Aug 06, 2021 365.68 366.67 364.22 365.36 33,577,716 -1.61(-0.44%)
Aug 05, 2021 365.49 367.21 364.76 366.97 21,561,168 +2.31(+0.63%)
Aug 04, 2021 364.09 365.63 362.96 364.65 29,774,544 +0.56(+0.15%)
Aug 03, 2021 362.61 364.25 359.35 364.10 35,775,804 +2.16(+0.60%)
Aug 02, 2021 363.60 364.20 361.21 361.94 27,480,448 -0.01(-0.00%)
Jul 30, 2021 359.79 362.50 359.76 361.94 36,753,688 -1.87(-0.51%)
Jul 29, 2021 362.58 364.99 362.58 363.81 25,747,770 +0.65(+0.18%)
Jul 28, 2021 362.93 364.76 360.58 363.16 42,350,380 +1.39(+0.38%)
Jul 27, 2021 365.53 365.53 357.53 361.77 58,267,332 -4.03(-1.10%)
Jul 26, 2021 364.80 366.19 363.92 365.80 28,626,086 +0.29(+0.08%)
Jul 23, 2021 362.64 365.79 361.26 365.51 32,196,132 +4.22(+1.17%)
Jul 22, 2021 359.13 361.30 359.13 361.29 30,422,370 +2.37(+0.66%)
Jul 21, 2021 355.73 358.92 355.50 358.92 30,510,712 +2.75(+0.77%)
Jul 20, 2021 353.03 357.65 351.21 356.17 42,469,728 +4.09(+1.16%)
Jul 19, 2021 351.46 352.58 349.47 352.08 64,822,256 -2.91(-0.82%)
Jul 16, 2021 358.76 359.76 354.63 354.99 47,610,084 -2.90(-0.81%)
Jul 15, 2021 360.33 360.54 355.84 357.88 53,759,328 -2.54(-0.70%)
Jul 14, 2021 362.16 362.82 359.57 360.43 35,551,420 +0.65(+0.18%)
Jul 13, 2021 359.38 362.79 358.90 359.77 39,927,456 +0.00(+0.00%)
Jul 12, 2021 359.80 360.24 358.19 359.77 25,877,436 +1.40(+0.39%)
Jul 09, 2021 355.55 358.85 354.96 358.37 35,443,656 +2.22(+0.62%)
Jul 08, 2021 353.14 357.02 351.83 356.15 51,202,860 -2.16(-0.60%)
Jul 07, 2021 359.80 360.11 356.32 358.31 35,494,292 +0.75(+0.21%)
Jul 06, 2021 356.63 357.85 353.88 357.56 39,079,080 +1.54(+0.43%)
Jul 02, 2021 353.91 356.35 353.68 356.02 33,165,544 +4.04(+1.15%)
Jul 01, 2021 351.48 352.50 350.10 351.98 29,492,348 +0.14(+0.04%)
Jun 30, 2021 352.24 352.63 351.24 351.84 32,772,168 -0.56(-0.16%)
Jun 29, 2021 350.95 352.43 350.09 352.39 29,545,088 +1.27(+0.36%)
Jun 28, 2021 348.22 351.26 348.16 351.12 39,386,632 +4.21(+1.21%)
Jun 25, 2021 347.91 348.16 346.29 346.92 28,893,984 -0.42(-0.12%)
Jun 24, 2021 347.17 348.89 346.62 347.33 32,790,274 +2.14(+0.62%)
Jun 23, 2021 344.97 346.37 344.35 345.20 27,357,118 +0.17(+0.05%)
Jun 22, 2021 341.63 345.49 341.33 345.03 29,120,184 +3.19(+0.93%)
Jun 21, 2021 339.93 342.17 337.66 341.84 33,167,766 +2.11(+0.62%)
Jun 18, 2021 340.72 341.89 338.97 339.73 56,037,996 -2.69(-0.78%)
Jun 17, 2021 337.09 343.45 337.05 342.42 60,148,880 +4.19(+1.24%)
Jun 16, 2021 339.84 340.93 334.60 338.23 55,777,512 -1.18(-0.35%)
Jun 15, 2021 341.24 341.56 338.63 339.40 36,210,928 -2.19(-0.64%)
Jun 14, 2021 338.79 341.61 337.58 341.60 28,020,960 +3.24(+0.96%)
Jun 11, 2021 337.48 338.36 336.82 338.35 21,403,958 +0.88(+0.26%)
Jun 10, 2021 334.34 337.58 333.88 337.47 33,954,388 +3.48(+1.04%)
Jun 09, 2021 335.31 336.10 333.80 333.99 21,631,986 +0.08(+0.02%)
Jun 08, 2021 335.53 336.42 332.20 333.91 27,496,374 +0.16(+0.05%)
Jun 07, 2021 332.22 333.81 331.51 333.75 32,820,864 +0.99(+0.30%)
Jun 04, 2021 329.04 333.22 328.97 332.76 39,070,632 +5.55(+1.70%)
Jun 03, 2021 327.75 329.05 325.50 327.21 37,309,484 -3.43(-1.04%)
Jun 02, 2021 330.43 331.51 328.89 330.64 22,200,634 +0.63(+0.19%)
Jun 01, 2021 332.46 332.94 328.63 330.00 31,373,426 -1.10(-0.33%)
May 28, 2021 331.29 332.73 330.78 331.11 30,182,750 +1.04(+0.32%)
May 27, 2021 330.85 331.71 329.86 330.06 28,066,950 -1.18(-0.36%)
May 26, 2021 330.84 331.78 330.13 331.24 25,603,638 +1.09(+0.33%)
May 25, 2021 331.24 331.98 328.97 330.15 31,513,866 +0.46(+0.14%)
May 24, 2021 326.58 330.85 324.14 329.70 32,692,062 +5.46(+1.68%)
May 21, 2021 327.63 328.06 323.88 324.23 51,146,192 -1.81(-0.56%)
May 20, 2021 321.38 326.92 321.15 326.05 46,773,856 +6.19(+1.93%)
May 19, 2021 313.98 320.17 313.62 319.86 66,799,900 +0.37(+0.11%)
May 18, 2021 322.64 323.89 319.23 319.50 36,731,788 -2.17(-0.67%)
May 17, 2021 321.88 323.61 318.73 321.67 39,654,260 -1.96(-0.61%)
May 14, 2021 319.87 324.56 319.36 323.63 44,748,940 +6.99(+2.21%)
May 13, 2021 317.21 319.67 314.22 316.64 70,349,704 +2.43(+0.77%)
May 12, 2021 317.52 319.89 313.33 314.21 91,882,824 -8.35(-2.59%)
May 11, 2021 317.00 323.37 316.32 322.56 72,522,936 -0.45(-0.14%)
May 10, 2021 329.96 330.14 322.80 323.00 61,152,392 -8.37(-2.53%)
May 07, 2021 331.54 333.80 328.89 331.37 53,779,352 +2.67(+0.81%)
May 06, 2021 325.98 328.87 323.69 328.71 47,212,812 +2.46(+0.75%)
May 05, 2021 329.44 330.32 325.45 326.25 46,546,232 -1.10(-0.34%)
May 04, 2021 330.74 331.07 323.45 327.35 65,626,260 -6.00(-1.80%)
May 03, 2021 336.36 337.12 332.89 333.35 29,941,182 -1.78(-0.53%)
Apr 30, 2021 334.84 337.38 334.20 335.13 38,589,812 -2.21(-0.66%)
Apr 29, 2021 339.47 339.90 334.05 337.34 37,943,540 +1.21(+0.36%)
Apr 28, 2021 336.94 337.97 335.47 336.13 33,873,616 -1.14(-0.34%)
Apr 27, 2021 339.04 339.26 336.30 337.27 33,429,500 -1.58(-0.47%)
Apr 26, 2021 336.80 339.03 336.03 338.85 31,029,838 +2.30(+0.68%)
Apr 23, 2021 333.01 337.88 333.01 336.55 36,725,544 +4.18(+1.26%)
Apr 22, 2021 336.02 337.02 331.19 332.37 46,278,036 -4.06(-1.21%)
Apr 21, 2021 332.26 336.61 331.14 336.42 36,775,400 +2.86(+0.86%)
Apr 20, 2021 335.34 336.65 331.55 333.56 38,302,776 -2.45(-0.73%)
Apr 19, 2021 337.51 338.69 334.05 336.01 34,773,464 -3.10(-0.92%)
Apr 16, 2021 339.26 339.33 337.20 339.12 41,208,664 +0.40(+0.12%)
Apr 15, 2021 336.60 339.12 333.38 338.72 36,597,972 +5.06(+1.52%)
Apr 14, 2021 337.97 338.10 332.83 333.66 42,856,048 -4.06(-1.20%)
Apr 13, 2021 335.38 338.19 335.16 337.72 30,561,790 +3.90(+1.17%)
Apr 12, 2021 333.20 334.25 331.90 333.82 26,010,380 -0.44(-0.13%)
Apr 09, 2021 330.86 334.47 330.10 334.26 36,977,576 +2.01(+0.61%)
Apr 08, 2021 331.73 332.43 330.92 332.25 29,899,064 +3.43(+1.04%)
Apr 07, 2021 327.54 329.67 326.58 328.81 32,243,960 +0.79(+0.24%)
Apr 06, 2021 327.93 330.01 327.23 328.02 33,772,004 -0.23(-0.07%)
Apr 05, 2021 324.36 329.03 321.89 328.25 42,486,292 +6.43(+2.00%)
Apr 01, 2021 320.34 321.96 320.08 321.82 56,160,636 +5.39(+1.70%)
Mar 31, 2021 313.49 318.03 313.14 316.43 55,413,996 +4.77(+1.53%)
Mar 30, 2021 311.24 312.25 308.90 311.66 44,967,928 -1.58(-0.50%)
Mar 29, 2021 312.78 314.31 309.83 313.24 55,022,784 -0.09(-0.03%)
Mar 26, 2021 308.48 313.65 307.05 313.33 64,061,464 +4.63(+1.50%)
Mar 25, 2021 307.35 310.24 304.79 308.70 79,291,536 -0.54(-0.17%)
Mar 24, 2021 315.94 315.98 309.08 309.23 65,291,808 -5.30(-1.69%)
Mar 23, 2021 317.03 318.37 313.70 314.54 53,888,752 -1.38(-0.44%)
Mar 22, 2021 312.54 318.03 312.54 315.92 56,595,320 +5.81(+1.88%)
Mar 19, 2021 308.84 311.68 306.65 310.10 79,215,248 +1.09(+0.35%)
Mar 18, 2021 313.79 314.79 308.55 309.01 83,667,568 -9.76(-3.06%)
Mar 17, 2021 314.37 320.71 312.62 318.77 78,928,112 +1.31(+0.41%)
Mar 16, 2021 317.97 321.05 316.00 317.47 55,418,664 +1.73(+0.55%)
Mar 15, 2021 312.72 315.90 311.05 315.74 43,471,268 +3.34(+1.07%)
Mar 12, 2021 310.81 315.14 308.37 312.40 69,995,136 -2.56(-0.81%)
Mar 11, 2021 312.70 316.75 311.79 314.95 53,769,660 +7.09(+2.30%)
Mar 10, 2021 313.09 313.40 307.16 307.86 77,298,672 -0.88(-0.29%)
Mar 09, 2021 304.49 310.68 303.94 308.74 80,892,496 +11.71(+3.94%)
Mar 08, 2021 305.13 307.05 296.60 297.03 89,032,736 -8.65(-2.83%)
Mar 05, 2021 303.82 306.60 294.56 305.68 122,715,048 +4.53(+1.51%)
Mar 04, 2021 305.78 309.01 297.20 301.15 139,928,256 -5.01(-1.64%)
Mar 03, 2021 314.19 315.15 306.10 306.16 86,481,752 -9.15(-2.90%)
Mar 02, 2021 321.10 321.18 315.05 315.31 48,635,648 -5.14(-1.60%)
Mar 01, 2021 316.17 320.80 314.84 320.45 49,527,016 +9.36(+3.01%)
Feb 26, 2021 312.78 316.01 307.86 311.09 105,766,616 +1.30(+0.42%)
Feb 25, 2021 318.27 320.88 308.22 309.79 110,505,648 -11.19(-3.49%)
Feb 24, 2021 315.65 321.30 312.89 320.98 58,578,528 +2.62(+0.82%)
Feb 23, 2021 313.92 320.06 307.98 318.36 97,985,472 -0.95(-0.30%)
Feb 22, 2021 323.33 324.62 319.10 319.31 47,509,012 -8.50(-2.59%)
Feb 19, 2021 330.62 330.75 326.77 327.81 39,541,480 -1.44(-0.44%)
Feb 18, 2021 327.02 330.63 325.17 329.24 32,386,886 -1.45(-0.44%)
Feb 17, 2021 329.24 332.40 326.96 330.69 31,690,888 -1.60(-0.48%)
Feb 16, 2021 333.96 334.91 331.09 332.28 27,153,706 -0.90(-0.27%)
Feb 12, 2021 330.47 333.35 329.40 333.18 20,546,270 +1.85(+0.56%)
Feb 11, 2021 331.08 331.75 328.90 331.33 22,132,238 +1.81(+0.55%)
Feb 10, 2021 331.74 332.20 326.30 329.52 28,202,140 -0.75(-0.23%)
Feb 09, 2021 329.39 331.56 329.38 330.27 17,671,108 -0.07(-0.02%)
Feb 08, 2021 329.87 330.50 328.19 330.34 20,585,230 +2.20(+0.67%)
Feb 05, 2021 328.00 329.18 326.33 328.14 22,954,752 +1.11(+0.34%)
Feb 04, 2021 324.64 327.12 323.29 327.03 22,469,538 +3.82(+1.18%)
Feb 03, 2021 326.62 326.99 323.15 323.21 24,900,090 -1.29(-0.40%)
Feb 02, 2021 322.32 325.68 322.15 324.50 34,090,940 +5.21(+1.63%)
Feb 01, 2021 315.02 320.40 312.95 319.29 35,872,308 +7.78(+2.50%)
Jan 29, 2021 316.48 317.61 309.72 311.51 55,800,728 -6.70(-2.10%)
Jan 28, 2021 317.56 323.25 316.92 318.20 42,945,028 +1.87(+0.59%)
Jan 27, 2021 323.09 323.10 314.28 316.33 55,327,852 -9.07(-2.79%)
Jan 26, 2021 325.66 326.56 324.04 325.40 25,530,346 +0.47(+0.15%)
Jan 25, 2021 325.72 327.11 318.29 324.93 39,385,396 +2.66(+0.83%)
Jan 22, 2021 322.13 323.29 321.56 322.26 21,821,246 -0.93(-0.29%)
Jan 21, 2021 321.99 323.95 320.59 323.19 25,368,158 +2.56(+0.80%)
Jan 20, 2021 317.03 321.59 313.44 320.63 30,664,028 +7.29(+2.33%)
Jan 19, 2021 311.20 313.85 310.08 313.34 24,687,352 +4.51(+1.46%)
Jan 15, 2021 311.08 312.06 307.56 308.83 35,462,984 -2.47(-0.79%)
Jan 14, 2021 313.43 314.45 310.81 311.30 23,546,330 -1.67(-0.53%)
Jan 13, 2021 311.14 313.78 310.53 312.97 23,013,520 +2.10(+0.68%)
Jan 12, 2021 311.41 312.52 308.18 310.87 29,453,026 -0.50(-0.16%)
Jan 11, 2021 312.91 314.11 310.70 311.37 33,068,684 -4.56(-1.44%)
Jan 08, 2021 314.26 316.29 312.02 315.93 34,288,684 +4.01(+1.29%)
Jan 07, 2021 307.27 312.77 307.24 311.92 30,517,116 +7.37(+2.42%)
Jan 06, 2021 304.02 308.85 303.01 304.55 53,173,628 -4.28(-1.39%)
Jan 05, 2021 305.30 309.11 305.30 308.83 29,360,374 +2.52(+0.82%)
Jan 04, 2021 312.05 312.23 302.22 306.31 45,609,184 -4.39(-1.41%)
Dec 31, 2020 310.69 310.69 310.69 18,278,332 +0.76(+0.25%)
Dec 30, 2020 311.11 311.44 309.30 309.93 18,278,332 +0.01(+0.00%)
Dec 29, 2020 311.00 311.62 309.00 309.92 26,063,210 +0.28(+0.09%)
Dec 28, 2020 309.22 310.13 307.35 309.64 22,636,486 +3.09(+1.01%)
Dec 24, 2020 305.48 307.01 305.40 306.56 16,949,450 +1.35(+0.44%)
Dec 23, 2020 306.80 307.17 305.05 305.21 21,327,598 -1.54(-0.50%)
Dec 22, 2020 306.84 307.69 303.87 306.75 26,445,714 +0.83(+0.27%)
Dec 21, 2020 303.49 306.47 300.65 305.92 37,389,248 -0.57(-0.19%)
Dec 18, 2020 308.08 308.39 304.07 306.49 41,652,348 -0.93(-0.30%)
Dec 17, 2020 307.06 307.66 305.83 307.42 23,946,924 +2.00(+0.65%)
Dec 16, 2020 304.16 306.23 303.09 305.43 25,558,782 +1.67(+0.55%)
Dec 15, 2020 302.85 303.76 300.61 303.76 26,008,524 +3.21(+1.07%)
Dec 14, 2020 299.59 302.53 299.52 300.54 29,082,314 +2.17(+0.73%)
Dec 11, 2020 297.35 298.51 295.04 298.38 27,071,754 -0.66(-0.22%)
Dec 10, 2020 295.77 300.19 294.66 299.04 27,761,840 +1.20(+0.40%)
Dec 09, 2020 304.53 304.81 296.76 297.85 49,315,468 -6.90(-2.26%)
Dec 08, 2020 303.23 305.05 301.44 304.74 18,448,846 +1.03(+0.34%)
Dec 07, 2020 302.19 304.09 302.01 303.72 20,958,594 +1.71(+0.57%)
Dec 04, 2020 300.83 302.15 300.14 302.01 19,556,926 +1.23(+0.41%)
Dec 03, 2020 300.57 302.36 300.04 300.78 22,982,084 +0.42(+0.14%)
Dec 02, 2020 298.74 300.70 296.90 300.36 23,776,474 +0.38(+0.13%)
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.