Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.18 -5.54 (-1.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 279.58 282.76 274.63 279.11 79,590,960 -3.50(-1.24%)
Jun 29, 2022 282.22 284.15 279.67 282.61 57,929,580 +0.26(+0.09%)
Jun 28, 2022 291.78 294.42 282.17 282.36 62,054,564 -8.87(-3.05%)
Jun 27, 2022 294.76 295.34 290.07 291.23 55,853,872 -2.15(-0.73%)
Jun 24, 2022 286.54 293.81 286.30 293.38 59,108,232 +9.72(+3.43%)
Jun 23, 2022 282.03 284.53 279.14 283.66 57,548,568 +4.16(+1.49%)
Jun 22, 2022 277.36 283.99 276.75 279.50 67,526,296 -0.41(-0.15%)
Jun 21, 2022 277.58 282.27 277.48 279.91 51,807,876 +6.89(+2.52%)
Jun 17, 2022 270.52 275.50 268.87 273.02 83,885,248 +3.28(+1.22%)
Jun 16, 2022 273.91 274.38 267.64 269.74 82,175,352 -11.34(-4.03%)
Jun 15, 2022 277.72 285.08 274.93 281.08 86,858,040 +6.85(+2.50%)
Jun 14, 2022 275.97 276.96 271.67 274.23 65,088,312 +0.50(+0.18%)
Jun 13, 2022 278.05 280.62 272.86 273.73 94,961,328 -13.35(-4.65%)
Jun 10, 2022 291.86 293.07 286.63 287.08 86,840,592 -10.50(-3.53%)
Jun 09, 2022 304.05 307.17 297.41 297.58 56,084,244 -8.19(-2.68%)
Jun 08, 2022 307.17 309.82 304.90 305.77 38,541,344 -2.22(-0.72%)
Jun 07, 2022 301.96 308.78 300.85 307.98 45,070,980 +2.63(+0.86%)
Jun 06, 2022 308.86 310.45 303.76 305.35 52,065,824 +1.01(+0.33%)
Jun 03, 2022 307.15 308.58 303.06 304.33 61,795,944 -8.13(-2.60%)
Jun 02, 2022 302.99 312.64 301.55 312.46 59,551,084 +8.33(+2.74%)
Jun 01, 2022 308.58 310.75 301.88 304.14 65,642,608 -2.27(-0.74%)
May 31, 2022 307.19 309.43 302.48 306.40 61,250,804 -0.81(-0.27%)
May 27, 2022 300.70 307.37 300.58 307.22 67,400,832 +9.71(+3.26%)
May 26, 2022 288.67 299.09 288.38 297.51 59,779,340 +8.02(+2.77%)
May 25, 2022 283.97 291.60 283.76 289.49 68,315,128 +4.00(+1.40%)
May 24, 2022 286.38 287.10 280.53 285.49 73,900,208 -6.20(-2.13%)
May 23, 2022 287.99 292.08 285.54 291.69 63,843,804 +4.77(+1.66%)
May 20, 2022 291.35 292.01 278.50 286.92 90,928,736 -0.89(-0.31%)
May 19, 2022 287.53 292.60 285.83 287.82 80,529,424 -1.55(-0.54%)
May 18, 2022 299.70 300.41 288.08 289.37 79,875,296 -14.94(-4.91%)
May 17, 2022 302.60 304.69 298.72 304.31 63,008,876 +7.68(+2.59%)
May 16, 2022 298.32 300.42 295.32 296.62 59,481,284 -3.48(-1.16%)
May 13, 2022 293.92 301.15 292.29 300.10 84,469,056 +10.72(+3.71%)
May 12, 2022 285.70 293.95 283.20 289.38 121,382,152 -0.69(-0.24%)
May 11, 2022 296.62 302.24 289.18 290.06 141,736,352 -8.87(-2.97%)
May 10, 2022 302.66 303.90 294.76 298.93 124,774,304 +3.59(+1.21%)
May 09, 2022 301.63 307.46 293.92 295.34 114,019,360 -12.03(-3.91%)
May 06, 2022 309.06 313.17 303.25 307.37 140,428,896 -3.73(-1.20%)
May 05, 2022 323.19 323.27 307.73 311.09 155,334,288 -16.50(-5.04%)
May 04, 2022 317.37 328.28 311.98 327.59 116,666,192 +10.72(+3.38%)
May 03, 2022 316.56 319.21 314.06 316.88 78,564,272 +0.34(+0.11%)
May 02, 2022 310.93 316.78 307.76 316.54 116,133,640 +5.20(+1.67%)
Apr 29, 2022 321.73 325.23 310.70 311.34 92,628,112 -14.67(-4.50%)
Apr 28, 2022 319.89 327.88 315.59 326.01 100,001,120 +11.18(+3.55%)
Apr 27, 2022 315.31 320.91 313.08 314.83 111,731,216 -0.38(-0.12%)
Apr 26, 2022 325.48 325.67 314.93 315.21 106,236,664 -12.36(-3.77%)
Apr 25, 2022 321.76 327.89 320.47 327.57 102,250,816 +4.15(+1.28%)
Apr 22, 2022 332.27 333.52 322.98 323.42 83,263,512 -8.70(-2.62%)
Apr 21, 2022 343.09 345.75 331.17 332.12 76,237,312 -7.02(-2.07%)
Apr 20, 2022 344.98 345.44 337.89 339.13 65,725,232 -5.02(-1.46%)
Apr 19, 2022 335.97 344.74 334.93 344.15 56,700,228 +7.52(+2.24%)
Apr 18, 2022 335.30 338.96 333.75 336.63 59,218,260 +0.26(+0.08%)
Apr 14, 2022 344.33 344.86 336.15 336.37 74,167,904 -7.87(-2.29%)
Apr 13, 2022 337.73 345.31 337.00 344.24 61,580,088 +6.86(+2.03%)
Apr 12, 2022 343.65 345.57 335.98 337.38 73,094,280 -1.43(-0.42%)
Apr 11, 2022 342.71 343.64 338.46 338.81 66,340,956 -8.21(-2.37%)
Apr 08, 2022 350.17 350.94 346.38 347.02 62,336,488 -4.92(-1.40%)
Apr 07, 2022 350.10 354.18 346.57 351.94 64,091,072 +0.84(+0.24%)
Apr 06, 2022 353.48 354.61 348.43 351.11 90,717,656 -7.79(-2.17%)
Apr 05, 2022 365.57 366.30 357.74 358.90 63,060,676 -8.15(-2.22%)
Apr 04, 2022 360.50 367.06 360.23 367.05 46,711,484 +7.40(+2.06%)
Apr 01, 2022 360.60 361.40 356.41 359.65 55,537,268 -0.69(-0.19%)
Mar 31, 2022 365.00 365.36 359.48 360.33 67,399,664 -4.52(-1.24%)
Mar 30, 2022 367.02 368.72 363.34 364.85 69,406,232 -4.08(-1.10%)
Mar 29, 2022 366.65 369.57 363.83 368.93 68,526,024 +6.24(+1.72%)
Mar 28, 2022 357.15 362.79 355.89 362.69 57,109,940 +5.53(+1.55%)
Mar 25, 2022 357.40 358.47 352.78 357.16 58,033,584 -0.30(-0.08%)
Mar 24, 2022 351.64 357.51 349.45 357.46 53,830,352 +7.77(+2.22%)
Mar 23, 2022 351.85 355.48 349.63 349.69 71,165,056 -5.10(-1.44%)
Mar 22, 2022 348.45 355.67 348.07 354.79 63,597,604 +6.84(+1.97%)
Mar 21, 2022 348.07 350.33 343.47 347.95 74,168,648 -0.97(-0.28%)
Mar 18, 2022 340.23 349.22 339.05 348.92 86,227,304 +7.00(+2.05%)
Mar 17, 2022 335.89 341.98 334.57 341.92 68,608,304 +4.09(+1.21%)
Mar 16, 2022 329.74 337.95 326.00 337.83 105,934,488 +12.08(+3.71%)
Mar 15, 2022 318.53 326.54 316.89 325.75 76,974,328 +9.91(+3.14%)
Mar 14, 2022 320.77 324.20 315.13 315.84 80,340,344 -6.19(-1.92%)
Mar 11, 2022 331.87 332.19 321.53 322.03 66,716,992 -6.96(-2.11%)
Mar 10, 2022 328.40 330.08 324.32 328.99 69,825,880 -3.55(-1.07%)
Mar 09, 2022 329.32 333.92 326.68 332.54 64,560,888 +11.50(+3.58%)
Mar 08, 2022 321.68 330.77 317.60 321.04 117,008,640 -1.44(-0.45%)
Mar 07, 2022 334.82 336.00 322.27 322.48 90,260,064 -12.35(-3.69%)
Mar 04, 2022 337.35 338.81 332.47 334.83 78,445,480 -4.92(-1.45%)
Mar 03, 2022 347.37 347.48 337.86 339.76 70,333,424 -4.92(-1.43%)
Mar 02, 2022 340.57 346.04 337.75 344.68 70,995,480 +5.69(+1.68%)
Mar 01, 2022 343.22 345.53 336.42 338.99 67,681,368 -5.27(-1.53%)
Feb 28, 2022 340.00 345.99 338.82 344.26 78,142,928 +1.02(+0.30%)
Feb 25, 2022 338.81 343.45 337.52 343.24 79,423,168 +5.18(+1.53%)
Feb 24, 2022 316.51 338.55 316.16 338.06 130,946,208 +11.05(+3.38%)
Feb 23, 2022 338.82 339.68 326.69 327.01 86,629,432 -7.60(-2.27%)
Feb 22, 2022 336.01 341.52 331.90 334.61 86,246,072 -3.75(-1.11%)
Feb 18, 2022 338.36 0 -9.49(-2.73%)
Feb 17, 2022 350.16 350.87 342.50 347.85 61,895,012 -5.59(-1.58%)
Feb 16, 2022 351.23 354.48 348.14 353.44 59,062,784 -0.09(-0.03%)
Feb 15, 2022 350.33 353.76 349.25 353.52 55,536,360 +8.58(+2.49%)
Feb 14, 2022 343.95 348.41 341.37 344.95 80,588,040 +0.43(+0.12%)
Feb 11, 2022 355.81 357.44 343.27 344.52 102,398,272 -11.29(-3.17%)
Feb 10, 2022 356.89 363.81 354.03 355.81 112,834,128 -8.24(-2.26%)
Feb 09, 2022 361.10 364.13 359.47 364.05 55,913,300 +7.55(+2.12%)
Feb 08, 2022 351.37 357.60 350.22 356.49 64,914,516 +3.96(+1.12%)
Feb 07, 2022 356.00 358.41 351.25 352.53 58,317,756 -1.86(-0.52%)
Feb 04, 2022 351.49 358.76 349.39 354.39 86,954,480 -1.44(-0.41%)
Feb 03, 2022 355.91 349.88 355.83 95,760,136 -9.96(-2.72%)
Feb 02, 2022 367.06 367.39 361.62 365.79 78,919,304 +3.69(+1.02%)
Feb 01, 2022 361.76 363.87 356.51 362.11 74,672,840 +1.71(+0.48%)
Jan 31, 2022 350.62 360.99 360.39 94,871,528 +14.40(+4.16%)
Jan 28, 2022 340.52 349.44 335.48 345.99 108,990,032 +7.49(+2.21%)
Jan 27, 2022 346.84 348.70 337.56 338.50 95,439,576 -3.54(-1.04%)
Jan 26, 2022 350.33 354.27 338.29 342.05 146,842,912 -0.54(-0.16%)
Jan 25, 2022 344.13 347.59 339.18 342.58 123,326,704 -8.13(-2.32%)
Jan 24, 2022 343.37 351.39 331.70 350.71 201,349,024 +1.60(+0.46%)
Jan 21, 2022 356.84 359.53 348.83 349.12 145,336,256 -7.81(-2.19%)
Jan 20, 2022 367.08 371.13 356.93 356.93 88,889,280 -10.81(-2.94%)
Jan 19, 2022 369.43 371.95 363.53 367.73 81,992,232 -1.15(-0.31%)
Jan 18, 2022 371.30 373.47 367.06 368.88 76,061,176 -3.48(-0.93%)
Jan 14, 2022 372.36 0 -2.54(-0.68%)
Jan 13, 2022 385.93 386.62 373.94 374.90 78,217,392 -9.62(-2.50%)
Jan 12, 2022 385.62 387.35 382.19 384.52 54,866,352 +1.84(+0.48%)
Jan 11, 2022 376.58 383.17 374.46 382.68 68,740,016 +5.17(+1.37%)
Jan 10, 2022 372.08 377.86 366.61 377.51 92,397,248 +0.43(+0.11%)
Jan 07, 2022 381.22 382.94 375.27 377.08 73,460,608 -4.13(-1.08%)
Jan 06, 2022 379.62 384.52 377.35 381.21 71,140,496 -0.68(-0.18%)
Jan 05, 2022 391.85 392.99 381.22 381.88 75,821,096 -12.21(-3.10%)
Jan 04, 2022 399.30 399.34 390.41 394.10 59,505,676 -4.65(-1.17%)
Jan 03, 2022 396.13 399.04 393.98 398.74 40,843,896 +3.80(+0.96%)
Dec 31, 2021 396.74 398.12 394.44 394.94 35,159,392 -2.48(-0.62%)
Dec 30, 2021 398.39 400.62 396.82 397.42 23,907,484 -1.19(-0.30%)
Dec 29, 2021 398.81 400.10 396.19 398.61 32,344,916 -0.06(-0.02%)
Dec 28, 2021 401.44 401.62 397.78 398.67 33,219,654 -1.86(-0.46%)
Dec 27, 2021 395.34 400.53 394.02 400.53 33,400,368 +6.51(+1.65%)
Dec 23, 2021 391.43 395.49 391.12 394.02 29,813,990 +2.95(+0.75%)
Dec 22, 2021 386.06 391.28 385.39 391.07 37,251,104 +4.71(+1.22%)
Dec 21, 2021 381.24 386.68 377.42 386.36 49,085,240 +8.46(+2.24%)
Dec 20, 2021 376.79 378.71 374.71 377.90 65,649,860 -3.70(-0.97%)
Dec 17, 2021 380.04 385.85 378.49 381.61 82,970,584 -1.91(-0.50%)
Dec 16, 2021 394.62 395.06 381.90 383.52 83,090,528 -10.12(-2.57%)
Dec 15, 2021 384.61 394.01 380.58 393.64 74,084,880 +8.77(+2.28%)
Dec 14, 2021 383.98 389.65 378.96 384.87 75,736,816 -4.02(-1.03%)
Dec 13, 2021 394.58 394.91 388.52 388.89 50,490,928 -4.70(-1.19%)
Dec 10, 2021 393.22 394.85 389.98 393.59 53,339,624 +3.24(+0.83%)
Dec 09, 2021 394.93 396.76 390.15 390.35 50,318,828 -5.83(-1.47%)
Dec 08, 2021 394.75 396.39 392.82 396.18 39,455,068 +1.76(+0.45%)
Dec 07, 2021 389.66 395.21 389.62 394.42 56,470,280 +11.53(+3.01%)
Dec 06, 2021 380.34 384.27 376.04 382.88 68,070,248 +3.04(+0.80%)
Dec 03, 2021 387.95 388.97 375.65 379.84 106,272,896 -6.72(-1.74%)
Dec 02, 2021 382.49 388.38 381.04 386.56 84,908,024 +2.77(+0.72%)
Dec 01, 2021 394.86 397.04 383.32 383.79 78,673,856 -6.65(-1.70%)
Nov 30, 2021 395.36 397.75 388.39 390.44 81,750,488 -5.82(-1.47%)
Nov 29, 2021 392.49 404.14 387.27 396.26 54,833,268 +8.42(+2.17%)
Nov 26, 2021 392.71 395.53 386.42 387.84 51,979,540 -7.50(-1.90%)
Nov 24, 2021 391.54 395.62 389.17 395.34 47,360,904 +1.27(+0.32%)
Nov 23, 2021 394.69 396.80 389.55 394.07 70,705,400 -6.41(-1.60%)
Nov 22, 2021 402.09 405.20 395.76 400.48 62,020,312 -0.00(-0.00%)
Nov 19, 2021 399.97 401.82 399.12 400.48 45,582,980 +2.18(+0.55%)
Nov 18, 2021 396.30 398.81 394.08 398.31 46,033,216 +3.87(+0.98%)
Nov 17, 2021 394.34 396.29 393.24 394.44 28,858,850 +0.43(+0.11%)
Nov 16, 2021 390.48 394.51 390.29 394.01 28,040,412 +2.79(+0.71%)
Nov 15, 2021 392.51 392.84 388.73 391.22 33,899,292 -0.09(-0.02%)
Nov 12, 2021 388.41 391.86 386.78 391.31 35,031,256 +4.07(+1.05%)
Nov 11, 2021 389.20 389.38 386.89 387.24 32,369,472 -3.38(-0.87%)
Nov 10, 2021 389.10 390.62 54,803,224 -1.31(-0.33%)
Nov 09, 2021 395.73 396.14 390.54 391.93 50,792,368 -2.72(-0.69%)
Nov 08, 2021 395.15 396.19 393.99 394.64 29,392,084 -0.54(-0.14%)
Nov 05, 2021 396.61 397.55 393.75 395.18 43,759,412 +0.38(+0.10%)
Nov 04, 2021 391.09 395.77 390.54 394.80 40,572,900 +5.00(+1.28%)
Nov 03, 2021 386.21 390.23 385.15 389.81 33,964,768 +4.09(+1.06%)
Nov 02, 2021 383.48 386.20 383.43 385.71 25,325,020 +1.61(+0.42%)
Nov 01, 2021 383.24 384.23 381.12 384.10 31,025,208 +1.31(+0.34%)
Oct 29, 2021 377.79 382.96 382.80 37,696,620 +1.87(+0.49%)
Oct 28, 2021 378.67 381.18 377.88 380.92 38,242,068 +4.18(+1.11%)
Oct 27, 2021 376.32 379.86 376.05 376.74 46,065,392 +0.87(+0.23%)
Oct 26, 2021 376.97 375.87 47,532,660 +1.18(+0.31%)
Oct 25, 2021 372.34 375.62 374.69 32,830,554 +3.78(+1.02%)
Oct 22, 2021 372.75 373.73 369.19 370.91 36,589,892 -3.12(-0.83%)
Oct 21, 2021 370.95 374.23 370.64 374.03 25,592,054 +2.27(+0.61%)
Oct 20, 2021 372.71 373.33 370.25 371.76 31,617,088 -0.49(-0.13%)
Oct 19, 2021 370.54 372.30 369.50 372.25 29,283,018 +2.80(+0.76%)
Oct 18, 2021 364.45 369.67 363.84 369.45 34,737,552 +3.68(+1.01%)
Oct 15, 2021 364.72 365.89 363.67 365.77 40,769,848 +2.29(+0.63%)
Oct 14, 2021 360.57 363.70 359.89 363.48 43,757,456 +6.57(+1.84%)
Oct 13, 2021 356.42 357.59 354.36 356.91 40,405,808 +2.77(+0.78%)
Oct 12, 2021 356.79 357.24 353.42 354.14 44,235,152 -1.17(-0.33%)
Oct 11, 2021 356.49 360.08 355.23 355.31 35,107,576 -2.75(-0.77%)
Oct 08, 2021 360.95 361.19 357.51 358.06 42,184,400 -1.75(-0.48%)
Oct 07, 2021 359.69 362.55 359.14 359.81 39,707,656 +3.22(+0.90%)
Oct 06, 2021 351.04 356.86 350.12 356.58 57,195,168 +2.27(+0.64%)
Oct 05, 2021 350.67 356.60 350.45 354.31 47,554,728 +4.72(+1.35%)
Oct 04, 2021 355.44 355.78 347.32 349.59 77,377,928 -7.50(-2.10%)
Oct 01, 2021 355.52 358.15 351.34 357.09 56,863,576 +2.50(+0.70%)
Sep 30, 2021 357.87 359.57 354.04 354.59 61,845,712 -1.61(-0.45%)
Sep 29, 2021 358.07 360.25 355.56 356.20 58,499,232 -0.58(-0.16%)
Sep 28, 2021 362.53 367.12 356.27 356.78 98,461,240 -10.43(-2.84%)
Sep 27, 2021 367.02 368.06 364.57 367.21 43,678,128 -2.91(-0.79%)
Sep 24, 2021 367.47 370.55 367.09 370.13 36,368,976 +0.35(+0.09%)
Sep 23, 2021 367.58 370.83 366.92 369.78 45,846,480 +3.38(+0.92%)
Sep 22, 2021 363.94 367.88 362.82 366.40 47,339,764 +3.39(+0.93%)
Sep 21, 2021 364.43 365.64 361.86 363.01 42,247,036 +0.40(+0.11%)
Sep 20, 2021 364.31 366.08 357.83 362.61 76,742,840 -7.60(-2.05%)
Sep 17, 2021 374.16 374.21 369.15 370.21 61,507,740 -4.44(-1.18%)
Sep 16, 2021 373.03 375.23 371.07 374.65 35,511,696 +0.31(+0.08%)
Sep 15, 2021 372.09 374.75 369.75 374.34 34,418,096 +2.71(+0.73%)
Sep 14, 2021 374.20 374.94 370.66 371.63 42,163,628 -1.06(-0.28%)
Sep 13, 2021 375.32 375.76 370.60 372.69 49,203,844 -0.19(-0.05%)
Sep 10, 2021 377.54 378.27 372.60 372.88 40,642,880 -2.92(-0.78%)
Sep 09, 2021 377.32 378.45 375.56 375.80 29,661,170 -1.30(-0.34%)
Sep 08, 2021 378.23 378.23 374.79 377.09 33,238,782 -1.32(-0.35%)
Sep 07, 2021 377.99 379.07 376.81 378.41 24,195,160 +0.54(+0.14%)
Sep 03, 2021 375.55 378.28 375.53 377.88 24,865,880 +1.16(+0.31%)
Sep 02, 2021 378.27 378.61 375.48 376.72 25,728,066 -0.18(-0.05%)
Sep 01, 2021 377.35 379.00 376.69 376.89 28,387,442 +0.57(+0.15%)
Aug 31, 2021 376.83 376.86 374.70 376.32 29,890,034 -0.26(-0.07%)
Aug 30, 2021 373.20 377.07 373.19 376.58 27,514,100 +4.18(+1.12%)
Aug 27, 2021 369.46 372.91 368.96 372.40 27,369,724 +3.58(+0.97%)
Aug 26, 2021 370.30 370.99 368.37 368.81 29,393,386 -2.36(-0.63%)
Aug 25, 2021 371.00 371.76 370.24 371.17 20,618,524 +0.43(+0.11%)
Aug 24, 2021 370.22 371.36 369.75 370.75 21,926,440 +1.13(+0.31%)
Aug 23, 2021 365.23 370.31 365.22 369.62 34,342,584 +5.47(+1.50%)
Aug 20, 2021 361.53 364.58 361.21 364.15 39,872,440 +3.71(+1.03%)
Aug 19, 2021 356.73 362.14 356.48 360.44 48,922,552 +1.73(+0.48%)
Aug 18, 2021 361.64 363.07 358.36 358.70 38,873,284 -3.49(-0.96%)
Aug 17, 2021 362.61 363.60 359.71 362.19 45,414,820 -3.22(-0.88%)
Aug 16, 2021 364.11 365.45 360.19 365.41 35,343,756 +0.16(+0.04%)
Aug 13, 2021 364.33 365.59 363.82 365.25 19,525,318 +1.28(+0.35%)
Aug 12, 2021 362.15 364.34 360.77 363.97 26,879,316 +1.30(+0.36%)
Aug 11, 2021 364.58 365.08 361.31 362.68 34,549,316 -0.62(-0.17%)
Aug 10, 2021 365.69 365.98 362.08 363.30 35,974,336 -1.86(-0.51%)
Aug 09, 2021 364.95 365.69 363.83 365.16 26,204,716 +0.67(+0.18%)
Aug 06, 2021 364.80 365.79 363.35 364.49 33,658,152 -1.60(-0.44%)
Aug 05, 2021 364.62 366.33 363.89 366.09 21,612,820 +2.31(+0.63%)
Aug 04, 2021 363.22 364.75 362.09 363.78 29,845,870 +0.56(+0.15%)
Aug 03, 2021 361.74 363.38 358.50 363.23 35,861,508 +2.16(+0.60%)
Aug 02, 2021 362.73 363.33 360.35 361.07 27,546,280 -0.01(-0.00%)
Jul 30, 2021 358.93 361.63 358.90 361.08 36,841,736 -1.86(-0.51%)
Jul 29, 2021 361.71 364.12 361.71 362.94 25,809,450 +0.65(+0.18%)
Jul 28, 2021 362.06 363.89 359.72 362.29 42,451,832 +1.39(+0.38%)
Jul 27, 2021 364.65 364.65 356.67 360.90 58,406,912 -4.02(-1.10%)
Jul 26, 2021 363.93 365.32 363.05 364.92 28,694,662 +0.29(+0.08%)
Jul 23, 2021 361.77 364.92 360.39 364.63 32,273,260 +4.21(+1.17%)
Jul 22, 2021 358.27 360.44 358.27 360.43 30,495,250 +2.37(+0.66%)
Jul 21, 2021 354.88 358.06 354.65 358.06 30,583,802 +2.74(+0.77%)
Jul 20, 2021 352.19 356.79 350.38 355.32 42,571,468 +4.08(+1.16%)
Jul 19, 2021 350.62 351.74 348.63 351.24 64,977,544 -2.90(-0.82%)
Jul 16, 2021 357.90 358.90 353.78 354.14 47,724,140 -2.89(-0.81%)
Jul 15, 2021 359.47 359.67 354.99 357.03 53,888,116 -2.54(-0.71%)
Jul 14, 2021 361.30 361.95 358.71 359.56 35,636,588 +0.65(+0.18%)
Jul 13, 2021 358.52 361.93 358.04 358.91 40,023,108 +0.00(+0.00%)
Jul 12, 2021 358.94 359.38 357.34 358.91 25,939,426 +1.40(+0.39%)
Jul 09, 2021 354.70 357.99 354.11 357.51 35,528,564 +2.22(+0.62%)
Jul 08, 2021 352.30 356.17 350.99 355.30 51,325,520 -2.16(-0.60%)
Jul 07, 2021 358.94 359.25 355.46 357.46 35,579,320 +0.75(+0.21%)
Jul 06, 2021 355.78 356.99 353.04 356.70 39,172,700 +1.53(+0.43%)
Jul 02, 2021 353.07 355.50 352.83 355.17 33,244,994 +4.03(+1.15%)
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.