Nasdaq ETF (NQ: QQQ )

391.20 USD -7.56 (-1.90%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 194.31 194.43 189.32 191.10 41,591,131 -2.68(-1.38%)
Jul 30, 2019 193.16 194.54 192.99 193.78 18,641,612 -0.84(-0.43%)
Jul 29, 2019 195.18 195.18 193.39 194.62 20,440,430 -0.67(-0.34%)
Jul 26, 2019 194.52 195.55 194.43 195.29 20,431,200 +1.99(+1.03%)
Jul 25, 2019 194.48 194.52 192.93 193.30 23,399,264 -1.85(-0.95%)
Jul 24, 2019 193.07 195.16 193.03 195.15 20,407,581 +1.36(+0.70%)
Jul 23, 2019 193.58 193.81 192.29 193.79 23,766,750 +1.26(+0.65%)
Jul 22, 2019 191.50 192.94 191.44 192.53 18,930,653 +1.52(+0.80%)
Jul 19, 2019 193.82 193.83 190.81 191.01 29,387,900 -1.41(-0.73%)
Jul 18, 2019 191.30 192.79 190.69 192.42 29,005,200 +0.22(+0.11%)
Jul 17, 2019 193.20 193.49 192.18 192.20 16,736,194 -0.95(-0.49%)
Jul 16, 2019 193.86 194.09 192.56 193.15 20,169,052 -1.00(-0.52%)
Jul 15, 2019 193.97 194.19 193.44 194.15 15,575,720 +0.62(+0.32%)
Jul 12, 2019 192.63 193.54 192.45 193.53 20,211,800 +1.14(+0.59%)
Jul 11, 2019 192.88 193.34 191.81 192.39 23,704,102 -0.17(-0.09%)
Jul 10, 2019 191.79 193.09 191.47 192.56 28,331,672 +1.90(+1.00%)
Jul 09, 2019 188.79 190.90 188.65 190.66 19,172,697 +0.95(+0.50%)
Jul 08, 2019 189.86 189.87 188.93 189.71 17,576,673 -1.34(-0.70%)
Jul 05, 2019 190.15 191.40 189.39 191.05 21,415,600 -0.39(-0.20%)
Jul 03, 2019 190.45 191.44 190.29 191.44 15,792,000 +1.43(+0.75%)
Jul 02, 2019 189.19 190.03 188.66 190.01 17,996,228 +1.15(+0.61%)
Jul 01, 2019 190.30 190.57 188.38 188.86 31,160,228 +2.12(+1.14%)
Jun 28, 2019 186.95 187.15 186.07 186.74 21,179,200 +0.24(+0.13%)
Jun 27, 2019 186.47 186.94 185.99 186.50 19,699,809 +0.71(+0.38%)
Jun 26, 2019 186.13 187.33 185.49 185.79 22,577,891 +0.86(+0.47%)
Jun 25, 2019 188.06 188.14 184.65 184.93 33,848,544 -3.23(-1.72%)
Jun 24, 2019 188.52 188.72 188.06 188.16 19,363,208 -0.41(-0.22%)
Jun 21, 2019 188.57 189.77 188.17 188.57 39,980,400 -0.28(-0.15%)
Jun 20, 2019 189.72 189.76 187.16 188.85 40,880,762 +1.74(+0.93%)
Jun 19, 2019 186.73 187.53 185.57 187.11 31,603,272 +0.70(+0.38%)
Jun 18, 2019 185.88 187.72 185.43 186.41 48,142,444 +2.67(+1.45%)
Jun 17, 2019 183.01 184.25 182.84 183.74 20,345,761 +1.10(+0.60%)
Jun 14, 2019 182.44 183.11 181.94 182.64 22,844,000 -0.30(-0.16%)
Jun 13, 2019 183.12 183.87 182.74 182.94 23,657,701 +0.60(+0.33%)
Jun 12, 2019 182.88 183.28 182.00 182.34 27,716,647 -1.06(-0.58%)
Jun 11, 2019 185.07 185.40 182.78 183.40 41,208,700 +0.25(+0.14%)
Jun 10, 2019 182.23 184.85 182.21 183.15 41,360,187 +2.11(+1.17%)
Jun 07, 2019 178.50 181.77 178.33 181.04 45,888,300 +3.43(+1.93%)
Jun 06, 2019 176.52 178.04 175.73 177.61 29,892,811 +1.40(+0.79%)
Jun 05, 2019 176.60 176.61 174.38 176.21 34,374,632 +1.30(+0.74%)
Jun 04, 2019 171.98 174.97 171.37 174.91 47,736,319 +4.08(+2.39%)
Jun 03, 2019 173.52 173.95 169.27 170.83 75,756,506 -3.12(-1.79%)
May 31, 2019 174.71 175.29 173.87 173.95 45,446,200 -2.82(-1.60%)
May 30, 2019 176.54 177.27 175.77 176.77 30,187,007 +0.74(+0.42%)
May 29, 2019 176.45 177.00 175.09 176.03 42,124,341 -1.46(-0.82%)
May 28, 2019 178.67 179.66 177.47 177.49 24,729,162 -0.67(-0.38%)
May 24, 2019 178.80 179.85 177.94 178.16 25,903,200 -0.09(-0.05%)
May 23, 2019 179.00 179.02 177.14 178.25 45,307,725 -2.50(-1.38%)
May 22, 2019 180.81 182.07 180.75 180.75 24,289,381 -1.08(-0.59%)
May 21, 2019 181.50 182.33 180.92 181.83 31,599,997 +1.88(+1.04%)
May 20, 2019 180.51 181.18 179.34 179.95 38,578,441 -3.09(-1.69%)
May 17, 2019 183.10 185.58 182.88 183.04 44,702,203 -2.13(-1.15%)
May 16, 2019 183.11 186.07 182.95 185.17 39,219,621 +2.08(+1.14%)
May 15, 2019 179.39 183.55 179.31 183.09 40,921,491 +2.20(+1.22%)
May 14, 2019 179.51 181.63 178.86 180.89 43,346,441 +2.31(+1.29%)
May 13, 2019 180.30 181.26 178.06 178.58 67,127,158 -6.42(-3.47%)
May 10, 2019 184.06 185.89 181.03 185.00 58,526,400 +0.50(+0.27%)
May 09, 2019 183.76 185.41 182.09 184.50 55,321,950 -1.27(-0.68%)
May 08, 2019 185.68 187.17 184.96 185.77 37,119,447 -0.47(-0.25%)
May 07, 2019 187.86 188.67 184.51 186.24 58,785,716 -2.52(-1.34%)
May 06, 2019 187.10 190.20 186.76 188.76 38,342,403 -2.35(-1.23%)
May 03, 2019 189.69 191.25 189.33 191.11 30,386,100 +3.00(+1.59%)
May 02, 2019 188.88 189.85 186.87 188.11 44,056,453 -0.82(-0.43%)
May 01, 2019 190.76 191.32 188.79 188.93 34,767,009 -0.61(-0.32%)
Apr 30, 2019 189.48 189.85 188.21 189.54 31,483,662 -1.48(-0.77%)
Apr 29, 2019 190.62 191.32 190.34 191.02 21,684,000 +0.37(+0.19%)
Apr 26, 2019 190.20 190.69 188.59 190.65 26,359,500 +0.17(+0.09%)
Apr 25, 2019 191.15 191.22 189.45 190.48 29,486,294 +0.77(+0.41%)
Apr 24, 2019 190.56 190.71 189.65 189.71 24,951,679 -0.60(-0.32%)
Apr 23, 2019 188.37 190.54 188.13 190.31 33,652,000 +2.39(+1.27%)
Apr 22, 2019 186.54 187.99 186.43 187.92 17,928,761 +0.53(+0.28%)
Apr 18, 2019 187.48 187.79 186.29 187.39 28,580,800 +0.24(+0.13%)
Apr 17, 2019 187.75 187.93 186.60 187.15 29,640,281 +0.65(+0.35%)
Apr 16, 2019 186.51 186.91 185.93 186.50 27,181,569 +0.64(+0.34%)
Apr 15, 2019 185.81 186.07 184.62 185.86 21,051,700 +0.03(+0.02%)
Apr 12, 2019 185.86 185.95 185.06 185.83 24,989,098 +0.80(+0.43%)
Apr 11, 2019 185.77 185.78 184.69 185.03 20,636,997 -0.44(-0.24%)
Apr 10, 2019 184.75 185.53 184.52 185.47 24,522,694 +1.11(+0.60%)
Apr 09, 2019 184.50 185.11 184.09 184.36 25,618,975 -0.77(-0.42%)
Apr 08, 2019 184.37 185.28 183.63 185.13 22,676,072 +0.47(+0.25%)
Apr 05, 2019 184.30 184.77 184.02 184.66 25,674,600 +0.95(+0.52%)
Apr 04, 2019 183.81 184.50 182.65 183.71 28,511,541 -0.07(-0.04%)
Apr 03, 2019 183.74 184.92 183.21 183.78 31,614,582 +1.05(+0.57%)
Apr 02, 2019 182.23 182.90 181.78 182.73 22,627,636 +0.69(+0.38%)
Apr 01, 2019 181.42 182.26 180.77 182.04 30,934,025 +2.38(+1.32%)
Mar 29, 2019 179.63 179.83 178.59 179.66 35,205,500 +1.35(+0.76%)
Mar 28, 2019 178.36 178.98 177.24 178.31 30,285,362 +0.41(+0.23%)
Mar 27, 2019 179.27 179.72 176.60 177.90 37,068,200 -1.15(-0.64%)
Mar 26, 2019 179.58 180.69 178.14 179.05 33,215,341 +0.83(+0.47%)
Mar 25, 2019 177.92 178.84 176.93 178.22 46,309,728 -0.34(-0.19%)
Mar 22, 2019 181.76 182.27 178.37 178.56 70,794,500 -4.01(-2.20%)
Mar 21, 2019 179.24 182.83 179.20 182.57 42,409,792 +2.81(+1.56%)
Mar 20, 2019 179.06 180.86 178.24 179.76 50,055,872 +0.71(+0.40%)
Mar 19, 2019 179.16 180.00 178.29 179.05 36,884,471 +0.60(+0.34%)
Mar 18, 2019 177.95 178.99 177.59 178.45 32,914,031 +0.10(+0.06%)
Mar 15, 2019 177.43 178.88 177.28 178.35 38,191,900 +1.64(+0.93%)
Mar 14, 2019 177.12 177.34 176.66 176.71 23,739,772 -0.30(-0.17%)
Mar 13, 2019 176.60 177.93 176.35 177.01 42,354,275 +1.32(+0.75%)
Mar 12, 2019 175.17 176.14 174.77 175.69 33,913,591 +0.96(+0.55%)
Mar 11, 2019 171.86 174.85 171.85 174.73 30,471,541 +3.56(+2.08%)
Mar 08, 2019 169.51 171.26 169.34 171.17 39,303,200 -0.26(-0.15%)
Mar 07, 2019 173.09 173.18 170.79 171.43 39,241,326 -2.13(-1.23%)
Mar 06, 2019 174.68 174.75 173.28 173.56 27,108,902 -0.99(-0.57%)
Mar 05, 2019 174.52 175.09 173.68 174.55 22,250,069 +0.13(+0.07%)
Mar 04, 2019 175.37 175.79 172.47 174.42 37,902,119 +0.03(+0.02%)
Mar 01, 2019 174.41 174.65 173.18 174.39 31,431,100 +1.20(+0.69%)
Feb 28, 2019 173.04 173.81 172.70 173.19 24,743,778 -0.40(-0.23%)
Feb 27, 2019 172.92 173.80 171.76 173.59 25,093,597 -0.11(-0.06%)
Feb 26, 2019 173.04 174.25 172.81 173.70 21,904,939 +0.18(+0.10%)
Feb 25, 2019 174.20 174.66 173.40 173.52 32,539,369 +0.63(+0.36%)
Feb 22, 2019 171.98 173.01 171.90 172.89 27,735,300 +1.27(+0.74%)
Feb 21, 2019 171.77 172.26 170.71 171.62 25,157,574 -0.63(-0.37%)
Feb 20, 2019 172.43 173.08 171.32 172.25 32,559,691 -0.03(-0.02%)
Feb 19, 2019 171.39 172.80 171.38 172.28 19,429,198 +0.34(+0.20%)
Feb 15, 2019 172.51 172.56 171.14 171.94 32,521,600 +0.72(+0.42%)
Feb 14, 2019 170.38 171.83 169.83 171.22 30,216,713 +0.21(+0.12%)
Feb 13, 2019 171.62 172.16 170.82 171.01 25,992,880 +0.12(+0.07%)
Feb 12, 2019 169.59 171.14 169.33 170.89 29,602,150 +2.49(+1.48%)
Feb 11, 2019 169.14 169.58 167.98 168.40 21,339,292 -0.16(-0.09%)
Feb 08, 2019 166.73 168.59 166.57 168.56 29,020,700 +0.33(+0.20%)
Feb 07, 2019 169.03 169.45 166.95 168.23 41,953,712 -2.29(-1.34%)
Feb 06, 2019 171.06 171.37 169.75 170.52 27,890,956 -0.51(-0.30%)
Feb 05, 2019 169.75 171.23 169.69 171.03 28,109,678 +1.50(+0.88%)
Feb 04, 2019 167.51 169.53 167.33 169.53 26,699,000 +2.08(+1.24%)
Feb 01, 2019 167.37 168.60 166.99 167.45 32,143,600 -0.71(-0.42%)
Jan 31, 2019 166.65 168.99 166.47 168.16 37,028,166 +2.48(+1.50%)
Jan 30, 2019 163.39 166.28 162.89 165.68 41,043,488 +4.11(+2.54%)
Jan 29, 2019 163.20 163.24 160.99 161.57 30,523,400 -1.54(-0.94%)
Jan 28, 2019 163.03 163.12 161.75 163.11 33,346,337 -2.04(-1.24%)
Jan 25, 2019 164.48 165.65 163.95 165.15 36,466,000 +1.95(+1.19%)
Jan 24, 2019 162.66 163.44 162.06 163.20 32,346,747 +1.05(+0.65%)
Jan 23, 2019 162.77 163.51 160.32 162.15 38,013,047 +0.21(+0.13%)
Jan 22, 2019 164.05 164.14 160.76 161.94 56,635,525 -3.31(-2.00%)
Jan 18, 2019 164.84 166.02 163.82 165.25 57,183,200 +1.62(+0.99%)
Jan 17, 2019 161.84 164.36 161.57 163.63 39,134,229 +1.28(+0.79%)
Jan 16, 2019 162.63 163.78 162.29 162.35 33,732,062 -0.03(-0.02%)
Jan 15, 2019 159.97 162.60 159.91 162.38 40,760,997 +3.11(+1.95%)
Jan 14, 2019 159.32 159.96 158.59 159.27 30,623,919 -1.42(-0.88%)
Jan 11, 2019 160.32 160.86 159.79 160.69 30,176,600 -0.59(-0.37%)
Jan 10, 2019 159.59 161.37 158.70 161.28 38,788,737 +0.46(+0.29%)
Jan 09, 2019 160.15 161.52 159.47 160.82 46,386,237 +1.30(+0.81%)
Jan 08, 2019 159.56 160.11 157.20 159.52 49,235,269 +1.43(+0.90%)
Jan 07, 2019 156.54 158.86 156.11 158.09 51,957,800 +1.86(+1.19%)
Jan 04, 2019 152.18 157.00 151.74 156.23 74,709,300 +6.41(+4.28%)
Jan 03, 2019 152.60 153.26 149.49 149.82 74,652,950 -5.06(-3.27%)
Jan 02, 2019 150.99 155.75 150.88 154.88 58,192,334 +0.62(+0.40%)
Dec 31, 2018 154.47 154.98 152.71 154.26 53,015,300 +1.29(+0.84%)
Dec 28, 2018 154.01 155.59 151.72 152.97 77,856,600 -0.08(-0.05%)
Dec 27, 2018 150.57 153.18 147.08 153.05 85,511,412 +0.59(+0.39%)
Dec 26, 2018 145.12 152.54 144.09 152.46 98,728,437 +8.96(+6.24%)
Dec 24, 2018 146.14 147.98 143.46 143.50 56,163,200 -4.07(-2.76%)
Dec 21, 2018 153.06 154.09 146.72 147.57 141,129,400 -4.72(-3.10%)
Dec 20, 2018 154.16 155.87 150.39 152.29 98,860,906 -2.24(-1.45%)
Dec 19, 2018 158.24 160.72 153.34 154.53 81,612,837 -3.89(-2.46%)
Dec 18, 2018 158.67 159.95 157.04 158.42 63,522,531 +0.99(+0.63%)
Dec 17, 2018 160.41 161.67 156.17 157.43 74,721,712 -3.65(-2.27%)
Dec 14, 2018 163.19 163.81 160.70 161.08 56,547,400 -4.02(-2.43%)
Dec 13, 2018 166.06 166.82 164.03 165.10 46,252,806 +0.05(+0.03%)
Dec 12, 2018 166.06 167.60 164.96 165.05 53,727,884 +1.44(+0.88%)
Dec 11, 2018 165.66 165.77 162.23 163.61 58,888,006 +0.54(+0.33%)
Dec 10, 2018 161.11 163.78 159.41 163.07 73,854,825 +1.69(+1.05%)
Dec 07, 2018 166.13 167.12 160.86 161.38 80,432,100 -5.51(-3.30%)
Dec 06, 2018 162.46 166.91 161.77 166.89 71,603,348 +1.17(+0.71%)
Dec 04, 2018 171.38 171.91 165.52 165.72 70,594,700 -6.61(-3.84%)
Dec 03, 2018 173.10 173.31 169.51 172.33 50,696,434 +2.96(+1.75%)
Nov 30, 2018 168.38 169.47 167.54 169.37 36,722,700 +1.22(+0.73%)
Nov 29, 2018 168.00 169.26 166.82 168.15 42,865,199 -0.55(-0.33%)
Nov 28, 2018 164.62 168.70 163.47 168.70 69,994,306 +5.26(+3.22%)
Nov 27, 2018 162.00 163.85 161.18 163.44 36,545,484 +0.55(+0.34%)
Nov 26, 2018 161.44 162.97 160.76 162.89 41,854,353 +3.68(+2.31%)
Nov 23, 2018 159.09 160.84 159.09 159.21 23,503,700 -1.16(-0.72%)
Nov 21, 2018 160.37 160.37 160.37 0 +1.21(+0.76%)
Nov 20, 2018 158.37 161.38 157.13 159.16 102,458,925 -2.90(-1.79%)
Nov 19, 2018 166.74 166.90 161.54 162.06 65,912,731 -5.44(-3.25%)
Nov 16, 2018 166.49 168.31 165.78 167.50 65,390,600 -0.59(-0.35%)
Nov 15, 2018 164.84 168.54 163.46 168.09 73,136,044 +2.89(+1.75%)
Nov 14, 2018 168.09 168.70 164.25 165.20 74,702,944 -1.27(-0.76%)
Nov 13, 2018 167.15 169.48 166.00 166.47 63,992,351 +0.14(+0.08%)
Nov 12, 2018 170.33 170.64 166.18 166.33 62,341,719 -5.19(-3.03%)
Nov 09, 2018 172.83 173.25 170.16 171.52 50,602,700 -2.94(-1.69%)
Nov 08, 2018 174.76 175.30 173.63 174.46 40,229,953 -1.12(-0.64%)
Nov 07, 2018 172.25 175.58 171.87 175.58 51,107,144 +5.34(+3.14%)
Nov 06, 2018 168.93 171.19 168.72 170.24 33,513,112 +1.28(+0.76%)
Nov 05, 2018 169.61 169.66 167.08 168.96 39,375,980 -0.42(-0.25%)
Nov 02, 2018 171.53 172.55 168.22 169.38 75,966,700 -2.68(-1.56%)
Nov 01, 2018 170.08 172.24 168.78 172.06 52,633,856 +2.24(+1.32%)
Oct 31, 2018 168.55 171.25 168.54 169.82 73,796,417 +3.90(+2.35%)
Oct 30, 2018 162.80 166.04 162.01 165.92 92,509,587 +2.69(+1.65%)
Oct 29, 2018 169.16 169.86 160.09 163.23 111,815,897 -3.43(-2.06%)
Oct 26, 2018 165.24 169.96 164.23 166.66 130,970,900 -4.40(-2.57%)
Oct 25, 2018 167.99 172.08 167.16 171.06 83,389,806 +5.72(+3.46%)
Oct 24, 2018 173.12 173.36 165.04 165.34 102,858,979 -7.93(-4.58%)
Oct 23, 2018 170.79 174.13 168.82 173.27 77,537,700 -0.64(-0.37%)
Oct 22, 2018 174.06 175.25 172.59 173.91 52,845,890 +0.89(+0.51%)
Oct 19, 2018 174.39 176.07 172.39 173.02 82,923,700 -0.16(-0.09%)
Oct 18, 2018 176.60 176.68 172.44 173.18 82,460,601 -4.11(-2.32%)
Oct 17, 2018 178.14 178.26 175.47 177.29 66,942,925 +0.07(+0.04%)
Oct 16, 2018 174.02 177.65 173.70 177.22 71,934,775 +5.01(+2.91%)
Oct 15, 2018 173.69 174.04 171.56 172.21 64,845,837 -2.11(-1.21%)
Oct 12, 2018 173.99 174.86 170.93 174.32 102,078,300 +4.72(+2.78%)
Oct 11, 2018 171.04 173.40 167.81 169.60 142,960,213 -2.13(-1.24%)
Oct 10, 2018 178.53 178.62 171.50 171.73 114,376,675 -7.90(-4.40%)
Oct 09, 2018 179.20 181.02 178.75 179.63 49,092,441 +0.58(+0.32%)
Oct 08, 2018 179.37 180.64 176.93 179.05 66,845,290 -1.10(-0.61%)
Oct 05, 2018 182.39 182.97 178.43 180.15 83,325,600 -2.23(-1.22%)
Oct 04, 2018 185.22 185.32 181.06 182.38 80,528,850 -3.57(-1.92%)
Oct 03, 2018 186.52 186.97 185.66 185.95 29,100,547 +0.20(+0.11%)
Oct 02, 2018 185.95 187.18 185.32 185.75 25,576,342 -0.42(-0.23%)
Oct 01, 2018 186.82 187.53 185.70 186.17 27,344,137 +0.38(+0.20%)
Sep 28, 2018 185.25 186.28 184.97 185.79 28,076,800 -0.04(-0.02%)
Sep 27, 2018 185.04 186.49 184.92 185.83 33,088,850 +1.56(+0.85%)
Sep 26, 2018 184.25 185.99 183.90 184.27 36,194,059 +0.13(+0.07%)
Sep 25, 2018 183.78 184.28 183.18 184.14 25,246,825 +0.25(+0.14%)
Sep 24, 2018 182.05 183.96 181.30 183.89 34,930,800 +0.18(+0.10%)
Sep 21, 2018 185.27 185.48 183.48 183.71 38,605,300 -1.01(-0.55%)
Sep 20, 2018 183.95 184.97 183.52 184.72 33,272,125 +2.02(+1.11%)
Sep 19, 2018 182.86 183.30 181.51 182.70 31,800,350 -0.14(-0.08%)
Sep 18, 2018 181.52 183.73 181.40 182.84 31,862,828 +1.50(+0.83%)
Sep 17, 2018 183.66 183.81 181.17 181.34 33,011,591 -2.65(-1.44%)
Sep 14, 2018 184.66 184.95 183.26 183.99 31,224,100 -0.54(-0.29%)
Sep 13, 2018 183.67 184.88 183.64 184.53 31,120,334 +1.95(+1.07%)
Sep 12, 2018 182.87 182.98 181.01 182.58 36,163,525 -0.54(-0.29%)
Sep 11, 2018 180.97 183.42 180.52 183.12 30,099,828 +1.40(+0.77%)
Sep 10, 2018 182.12 182.25 180.73 181.72 26,115,142 +0.61(+0.34%)
Sep 07, 2018 180.53 182.67 180.44 181.11 46,629,400 -0.70(-0.39%)
Sep 06, 2018 183.54 183.75 180.58 181.81 46,061,084 -1.64(-0.89%)
Sep 05, 2018 185.55 185.55 182.82 183.45 42,612,128 -2.40(-1.29%)
Sep 04, 2018 186.10 186.40 184.85 185.85 29,049,475 -0.80(-0.43%)
Aug 31, 2018 186.65 186.65 186.65 0 +0.24(+0.13%)
Aug 30, 2018 186.41 187.52 185.79 186.41 29,298,099 -0.33(-0.18%)
Aug 29, 2018 184.91 186.84 184.86 186.74 29,140,859 +2.13(+1.15%)
Aug 28, 2018 184.80 185.02 184.22 184.61 20,255,697 +0.27(+0.15%)
Aug 27, 2018 183.43 184.34 183.11 184.34 29,328,766 +1.86(+1.02%)
Aug 24, 2018 181.40 182.63 181.36 182.48 23,136,100 +1.68(+0.93%)
Aug 23, 2018 180.77 182.04 180.50 180.80 25,764,661 -0.26(-0.14%)
Aug 22, 2018 179.96 181.27 179.75 181.06 18,025,434 +0.70(+0.39%)
Aug 21, 2018 180.26 181.44 180.13 180.36 26,169,528 +0.66(+0.37%)
Aug 20, 2018 180.28 180.33 179.00 179.70 24,929,419 -0.16(-0.09%)
Aug 17, 2018 179.36 180.31 178.27 179.86 36,092,600 +0.04(+0.02%)
Aug 16, 2018 180.57 180.99 179.47 179.82 27,693,381 +0.59(+0.33%)
Aug 15, 2018 180.09 180.58 178.12 179.23 58,516,114 -2.22(-1.22%)
Aug 14, 2018 181.01 181.66 180.04 181.45 20,901,383 +1.13(+0.63%)
Aug 13, 2018 180.85 182.01 180.24 180.32 26,074,055 -0.20(-0.11%)
Aug 10, 2018 180.68 181.22 179.84 180.52 33,818,400 -1.39(-0.76%)
Aug 09, 2018 181.94 182.63 181.64 181.91 18,826,948 -0.11(-0.06%)
Aug 08, 2018 181.55 182.35 181.06 182.02 22,668,679 +0.22(+0.12%)
Aug 07, 2018 181.63 182.14 181.26 181.80 29,878,359 +0.66(+0.36%)
Aug 06, 2018 179.97 181.19 179.74 181.14 24,801,058 +1.06(+0.59%)
Aug 03, 2018 179.80 180.09 179.08 180.08 28,934,400 +0.55(+0.31%)
Aug 02, 2018 175.87 179.74 175.79 179.53 47,169,927 +2.41(+1.36%)
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.