Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

309.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 288.68 292.20 288.14 290.69 36,826,808 +2.64(+0.92%)
Aug 28, 2020 287.80 288.69 286.48 288.06 28,456,326 +1.46(+0.51%)
Aug 27, 2020 288.60 289.36 284.28 286.60 50,168,060 -0.90(-0.31%)
Aug 26, 2020 282.72 287.75 281.46 287.49 42,773,508 +6.01(+2.13%)
Aug 25, 2020 278.45 281.68 278.05 281.49 35,250,796 +1.99(+0.71%)
Aug 24, 2020 280.70 281.62 276.97 279.50 36,938,412 +1.94(+0.70%)
Aug 21, 2020 275.79 278.02 275.19 277.56 35,288,748 +1.91(+0.69%)
Aug 20, 2020 271.09 276.14 270.65 275.65 28,107,114 +3.77(+1.39%)
Aug 19, 2020 273.68 274.75 271.35 271.88 32,411,840 -1.84(-0.67%)
Aug 18, 2020 272.18 274.20 270.70 273.72 23,844,298 +2.61(+0.96%)
Aug 17, 2020 269.72 271.62 268.04 271.11 25,133,436 +3.11(+1.16%)
Aug 14, 2020 268.83 269.22 266.58 268.00 31,277,890 -0.32(-0.12%)
Aug 13, 2020 268.47 270.63 267.36 268.31 32,358,520 +1.06(+0.40%)
Aug 12, 2020 263.28 268.67 263.28 267.25 39,428,968 +6.12(+2.34%)
Aug 11, 2020 264.98 266.30 260.58 261.13 43,726,888 -5.04(-1.89%)
Aug 10, 2020 267.58 267.82 262.59 266.18 35,575,364 -1.14(-0.43%)
Aug 07, 2020 269.85 270.68 265.13 267.32 45,667,932 -3.12(-1.15%)
Aug 06, 2020 266.64 270.77 266.06 270.44 28,447,278 +3.54(+1.32%)
Aug 05, 2020 266.69 267.37 265.83 266.90 21,999,910 +0.66(+0.25%)
Aug 04, 2020 264.63 266.34 263.99 266.24 25,253,062 +0.99(+0.37%)
Aug 03, 2020 263.95 266.02 263.77 265.26 32,528,848 +3.54(+1.35%)
Jul 31, 2020 261.76 261.88 256.86 261.72 54,591,236 +4.59(+1.78%)
Jul 30, 2020 253.84 257.71 252.62 257.13 42,242,832 +1.34(+0.52%)
Jul 29, 2020 254.38 256.67 253.96 255.80 27,920,434 +2.91(+1.15%)
Jul 28, 2020 255.26 255.88 252.59 252.88 31,720,806 -3.26(-1.27%)
Jul 27, 2020 253.42 256.54 252.53 256.14 36,911,836 +4.49(+1.78%)
Jul 24, 2020 250.23 253.00 247.47 251.65 54,894,272 -2.41(-0.95%)
Jul 23, 2020 260.50 261.18 252.62 254.06 51,825,856 -6.09(-2.34%)
Jul 22, 2020 260.41 261.82 258.53 260.15 30,266,044 +0.19(+0.07%)
Jul 21, 2020 264.30 264.30 259.11 259.96 44,037,436 -2.74(-1.04%)
Jul 20, 2020 256.14 263.34 254.83 262.70 41,183,404 +7.25(+2.84%)
Jul 17, 2020 255.74 256.33 253.24 255.45 35,683,688 +0.29(+0.12%)
Jul 16, 2020 254.02 255.81 251.71 255.16 48,283,020 -1.75(-0.68%)
Jul 15, 2020 257.68 258.67 253.55 256.91 55,304,232 +0.52(+0.20%)
Jul 14, 2020 252.15 256.80 248.89 256.39 73,218,944 +1.80(+0.71%)
Jul 13, 2020 262.79 265.66 253.75 254.59 64,974,212 -5.35(-2.06%)
Jul 10, 2020 257.99 260.19 255.29 259.93 33,396,094 +1.76(+0.68%)
Jul 09, 2020 257.88 258.85 253.69 258.17 40,797,944 +2.16(+0.84%)
Jul 08, 2020 254.05 256.04 252.58 256.01 30,820,426 +3.04(+1.20%)
Jul 07, 2020 254.15 256.89 252.38 252.97 37,063,820 -1.47(-0.58%)
Jul 06, 2020 251.55 254.97 251.52 254.44 34,981,728 +6.11(+2.46%)
Jul 02, 2020 249.10 250.38 247.86 248.33 32,452,864 +1.67(+0.68%)
Jul 01, 2020 243.87 247.67 243.30 246.66 35,153,468 +2.93(+1.20%)
Jun 30, 2020 239.06 244.36 238.87 243.72 39,466,884 +4.60(+1.92%)
Jun 29, 2020 236.31 239.13 233.72 239.12 34,859,432 +2.58(+1.09%)
Jun 26, 2020 241.99 242.20 236.01 236.54 53,645,164 -5.72(-2.36%)
Jun 25, 2020 240.18 242.57 237.45 242.27 37,427,216 +2.28(+0.95%)
Jun 24, 2020 244.20 245.51 238.46 239.98 46,644,888 -5.05(-2.06%)
Jun 23, 2020 244.59 247.31 244.03 245.03 33,224,728 +2.07(+0.85%)
Jun 22, 2020 240.04 243.09 239.66 242.97 24,365,384 +2.88(+1.20%)
Jun 19, 2020 242.54 242.80 238.33 240.09 50,277,240 -0.04(-0.02%)
Jun 18, 2020 239.15 240.37 238.37 240.12 31,055,472 +0.65(+0.27%)
Jun 17, 2020 240.24 241.32 238.60 239.48 35,242,244 +0.76(+0.32%)
Jun 16, 2020 239.63 240.23 235.03 238.72 49,663,012 +4.03(+1.72%)
Jun 15, 2020 228.49 235.38 227.53 234.69 45,976,152 +2.82(+1.22%)
Jun 12, 2020 235.02 236.31 227.80 231.87 73,281,104 +1.83(+0.79%)
Jun 11, 2020 238.17 239.45 229.98 230.04 74,008,824 -11.83(-4.89%)
Jun 10, 2020 240.83 243.60 240.35 241.87 58,981,692 +2.70(+1.13%)
Jun 09, 2020 236.57 240.03 236.38 239.16 35,549,348 +1.72(+0.72%)
Jun 08, 2020 235.47 237.57 233.86 237.44 33,464,060 +1.83(+0.78%)
Jun 05, 2020 232.04 236.21 231.62 235.61 48,185,052 +4.58(+1.98%)
Jun 04, 2020 232.30 233.75 229.71 231.03 39,304,016 -1.63(-0.70%)
Jun 03, 2020 232.21 233.43 231.35 232.66 37,770,744 +1.04(+0.45%)
Jun 02, 2020 230.43 231.68 228.06 231.62 33,752,792 +1.54(+0.67%)
Jun 01, 2020 228.45 230.46 228.05 230.08 26,391,910 +0.69(+0.30%)
May 29, 2020 226.51 229.63 224.87 229.39 51,758,840 +3.31(+1.47%)
May 28, 2020 225.15 229.50 225.15 226.08 43,594,340 -0.29(-0.13%)
May 27, 2020 224.62 226.49 220.13 226.37 56,574,536 +1.23(+0.55%)
May 26, 2020 229.47 229.60 224.90 225.14 33,564,000 -0.61(-0.27%)
May 22, 2020 224.57 225.96 223.63 225.75 29,259,968 +0.78(+0.35%)
May 21, 2020 227.55 228.18 224.46 224.98 44,253,588 -2.48(-1.09%)
May 20, 2020 225.58 227.82 225.58 227.45 37,976,360 +4.45(+2.00%)
May 19, 2020 223.79 225.94 222.85 223.00 36,758,508 -1.12(-0.50%)
May 18, 2020 222.43 224.79 221.63 224.12 43,269,248 +4.65(+2.12%)
May 15, 2020 215.05 219.53 214.62 219.47 56,711,780 +1.42(+0.65%)
May 14, 2020 214.41 218.10 212.32 218.06 52,316,112 +2.45(+1.14%)
May 13, 2020 218.86 220.79 213.02 215.61 66,526,460 -1.60(-0.74%)
May 12, 2020 223.61 224.22 217.21 217.21 41,606,008 -5.80(-2.60%)
May 11, 2020 219.70 224.05 219.45 223.01 36,198,424 +1.98(+0.89%)
May 08, 2020 219.75 221.17 218.70 221.03 32,517,472 +2.99(+1.37%)
May 07, 2020 217.98 218.94 216.67 218.05 39,161,856 +2.77(+1.29%)
May 06, 2020 215.64 217.28 214.40 215.28 36,991,052 +1.32(+0.62%)
May 05, 2020 213.70 216.40 213.16 213.96 38,380,924 +2.40(+1.13%)
May 04, 2020 208.01 211.79 207.53 211.56 33,369,938 +2.44(+1.17%)
May 01, 2020 210.89 212.99 208.08 209.12 49,639,188 -6.06(-2.82%)
Apr 30, 2020 216.27 216.30 213.65 215.19 43,969,552 -0.09(-0.04%)
Apr 29, 2020 212.53 216.23 211.48 215.28 49,417,380 +7.37(+3.55%)
Apr 28, 2020 213.57 213.62 207.62 207.90 47,588,412 -3.99(-1.88%)
Apr 27, 2020 212.50 212.94 210.85 211.89 37,040,760 +1.69(+0.80%)
Apr 24, 2020 207.35 210.66 205.94 210.20 34,896,844 +3.26(+1.58%)
Apr 23, 2020 208.20 210.78 206.53 206.94 43,933,084 -0.44(-0.21%)
Apr 22, 2020 205.58 208.74 204.79 207.38 40,826,680 +5.98(+2.97%)
Apr 21, 2020 207.05 207.57 200.17 201.41 74,124,232 -7.73(-3.69%)
Apr 20, 2020 209.64 212.21 208.96 209.13 38,857,552 -2.50(-1.18%)
Apr 17, 2020 212.29 212.83 208.47 211.63 63,950,908 +2.00(+0.96%)
Apr 16, 2020 208.18 210.72 206.12 209.62 65,262,888 +3.75(+1.82%)
Apr 15, 2020 204.93 208.23 203.60 205.87 47,770,048 -2.39(-1.15%)
Apr 14, 2020 203.65 208.89 202.91 208.26 64,967,272 +8.68(+4.35%)
Apr 13, 2020 196.52 199.96 195.37 199.58 43,544,556 +2.13(+1.08%)
Apr 09, 2020 198.83 199.76 195.64 197.44 69,506,096 +0.28(+0.14%)
Apr 08, 2020 194.71 197.75 192.83 197.16 46,602,296 +4.10(+2.12%)
Apr 07, 2020 198.70 199.21 192.67 193.06 70,972,136 -0.08(-0.04%)
Apr 06, 2020 187.14 194.29 185.97 193.14 65,743,948 +12.89(+7.15%)
Apr 03, 2020 182.34 183.89 178.21 180.25 48,309,264 -2.59(-1.42%)
Apr 02, 2020 178.50 186.87 177.89 182.85 57,337,888 +3.64(+2.03%)
Apr 01, 2020 181.67 184.47 177.78 179.21 54,599,636 -6.25(-3.37%)
Mar 31, 2020 188.27 191.93 185.46 185.46 63,657,476 -3.31(-1.76%)
Mar 30, 2020 183.92 189.22 183.17 188.77 50,156,816 +6.63(+3.64%)
Mar 27, 2020 183.75 187.28 181.52 182.15 59,863,080 -6.49(-3.44%)
Mar 26, 2020 180.49 189.44 180.49 188.64 81,119,064 +9.44(+5.27%)
Mar 25, 2020 181.28 186.29 176.92 179.20 90,125,632 -1.34(-0.74%)
Mar 24, 2020 176.85 180.70 174.92 180.54 96,385,704 +12.97(+7.74%)
Mar 23, 2020 168.01 171.25 162.12 167.56 126,524,312 +0.12(+0.07%)
Mar 20, 2020 178.27 179.38 166.85 167.44 121,300,280 -6.83(-3.92%)
Mar 19, 2020 172.34 179.99 168.35 174.27 122,899,496 +1.04(+0.60%)
Mar 18, 2020 168.32 175.80 163.62 173.23 116,140,552 -5.44(-3.04%)
Mar 17, 2020 172.12 180.87 166.54 178.66 123,368,800 +10.80(+6.43%)
Mar 16, 2020 170.82 181.15 165.93 167.86 93,702,712 -20.81(-11.03%)
Mar 13, 2020 183.50 190.77 174.73 188.67 137,507,904 +14.73(+8.47%)
Mar 12, 2020 178.61 187.14 173.56 173.93 140,342,672 -17.56(-9.17%)
Mar 11, 2020 195.54 196.92 189.05 191.49 90,644,848 -6.81(-3.43%)
Mar 10, 2020 197.21 200.40 189.98 198.30 102,351,856 +8.43(+4.44%)
Mar 09, 2020 190.76 197.32 188.44 189.87 118,247,176 -14.17(-6.95%)
Mar 06, 2020 200.76 205.16 199.03 204.05 91,577,160 -3.50(-1.69%)
Mar 05, 2020 208.63 212.23 206.09 207.55 79,956,736 -6.50(-3.04%)
Mar 04, 2020 209.25 214.16 207.33 214.05 74,220,296 +8.57(+4.17%)
Mar 03, 2020 212.96 215.42 203.66 205.48 133,951,008 -6.81(-3.21%)
Mar 02, 2020 204.89 212.43 202.01 212.29 114,273,624 +10.42(+5.16%)
Feb 28, 2020 195.12 203.21 194.39 201.87 152,152,688 +1.86(+0.93%)
Feb 27, 2020 207.02 212.29 200.01 200.01 123,024,880 -12.34(-5.81%)
Feb 26, 2020 212.53 216.07 210.80 212.35 81,086,120 -0.41(-0.19%)
Feb 25, 2020 218.93 219.71 210.64 212.76 98,731,800 -4.40(-2.03%)
Feb 24, 2020 217.60 219.97 216.05 217.16 85,405,816 -8.71(-3.86%)
Feb 21, 2020 229.18 229.54 224.94 225.87 67,344,688 -4.42(-1.92%)
Feb 20, 2020 231.94 232.43 227.45 230.30 43,125,684 -2.16(-0.93%)
Feb 19, 2020 231.56 232.94 231.35 232.45 22,573,880 +2.21(+0.96%)
Feb 18, 2020 229.01 230.68 228.80 230.25 24,893,274 +0.09(+0.04%)
Feb 14, 2020 229.81 230.38 229.09 230.16 23,894,824 +0.66(+0.29%)
Feb 13, 2020 228.18 230.44 227.92 229.50 23,136,964 -0.29(-0.13%)
Feb 12, 2020 228.88 229.90 228.35 229.80 24,386,246 +2.22(+0.97%)
Feb 11, 2020 228.76 229.55 226.98 227.58 30,690,168 +0.04(+0.02%)
Feb 10, 2020 224.07 227.55 224.02 227.54 21,791,424 +2.72(+1.21%)
Feb 07, 2020 224.78 226.04 224.18 224.82 26,388,850 -0.97(-0.43%)
Feb 06, 2020 224.40 225.85 223.63 225.79 22,777,806 +1.93(+0.86%)
Feb 05, 2020 225.82 225.85 222.52 223.86 39,223,596 +0.74(+0.33%)
Feb 04, 2020 221.09 223.51 220.36 223.13 31,126,256 +4.99(+2.29%)
Feb 03, 2020 215.94 218.62 215.79 218.13 25,906,796 +3.25(+1.51%)
Jan 31, 2020 219.23 219.29 214.12 214.89 53,028,488 -3.46(-1.59%)
Jan 30, 2020 216.16 218.45 215.50 218.35 40,178,112 +0.77(+0.36%)
Jan 29, 2020 218.41 218.67 216.61 217.57 29,474,250 +0.35(+0.16%)
Jan 28, 2020 215.41 217.72 214.88 217.22 27,075,128 +3.29(+1.54%)
Jan 27, 2020 213.56 215.09 213.03 213.94 42,030,760 -4.51(-2.07%)
Jan 24, 2020 221.31 221.57 217.44 218.45 38,165,244 -1.85(-0.84%)
Jan 23, 2020 219.44 220.40 218.45 220.30 26,914,874 +0.71(+0.32%)
Jan 22, 2020 220.09 220.85 219.32 219.59 21,069,302 +0.58(+0.26%)
Jan 21, 2020 218.48 219.56 218.41 219.02 21,487,012 -0.10(-0.04%)
Jan 17, 2020 218.98 219.29 217.88 219.11 24,798,682 +1.08(+0.49%)
Jan 16, 2020 217.01 218.07 216.58 218.03 19,109,820 +2.07(+0.96%)
Jan 15, 2020 215.97 216.98 215.26 215.97 26,174,594 +0.09(+0.04%)
Jan 14, 2020 216.53 216.99 215.54 215.88 24,893,594 -0.85(-0.39%)
Jan 13, 2020 215.12 216.76 214.80 216.73 23,199,940 +2.47(+1.15%)
Jan 10, 2020 215.56 215.67 213.88 214.26 22,341,252 -0.55(-0.26%)
Jan 09, 2020 214.73 215.22 213.55 214.81 24,005,522 +1.15(+0.54%)
Jan 08, 2020 211.35 213.97 211.05 213.66 26,914,392 +2.25(+1.06%)
Jan 07, 2020 211.52 212.01 210.75 211.41 22,637,554 -0.03(-0.01%)
Jan 06, 2020 208.43 211.47 208.19 211.44 22,076,766 +1.35(+0.64%)
Jan 03, 2020 209.22 211.35 209.21 210.09 28,068,630 -1.94(-0.92%)
Jan 02, 2020 210.31 212.03 209.89 212.03 31,572,384 +3.48(+1.67%)
Dec 31, 2019 207.58 208.70 207.17 208.55 18,555,862 +0.39(+0.19%)
Dec 30, 2019 209.43 209.55 207.13 208.16 22,240,354 -1.37(-0.66%)
Dec 27, 2019 210.45 210.46 208.97 209.53 18,495,408 -0.18(-0.08%)
Dec 26, 2019 208.21 209.73 208.18 209.71 17,399,790 +1.83(+0.88%)
Dec 24, 2019 207.92 208.04 207.40 207.87 7,227,015 +0.03(+0.01%)
Dec 23, 2019 207.98 208.10 207.59 207.84 24,237,558 +0.63(+0.30%)
Dec 20, 2019 207.32 208.01 206.79 207.22 28,291,168 +0.83(+0.40%)
Dec 19, 2019 205.19 206.46 205.17 206.39 18,253,164 +1.28(+0.63%)
Dec 18, 2019 205.15 205.67 204.89 205.10 15,778,136 +0.16(+0.08%)
Dec 17, 2019 205.06 205.26 204.60 204.95 16,346,122 +0.12(+0.06%)
Dec 16, 2019 204.08 205.08 204.06 204.83 21,766,708 +2.04(+1.00%)
Dec 13, 2019 201.98 203.50 201.59 202.79 33,239,562 +0.67(+0.33%)
Dec 12, 2019 200.43 202.92 200.15 202.13 33,323,646 +1.50(+0.75%)
Dec 11, 2019 200.03 200.84 199.71 200.63 19,188,112 +1.06(+0.53%)
Dec 10, 2019 199.84 200.53 199.12 199.57 22,272,962 -0.17(-0.08%)
Dec 09, 2019 200.29 201.23 199.65 199.74 14,287,103 -0.91(-0.45%)
Dec 06, 2019 199.92 200.79 199.82 200.65 16,921,226 +2.12(+1.07%)
Dec 05, 2019 198.84 198.84 197.56 198.53 15,288,898 +0.39(+0.20%)
Dec 04, 2019 198.19 198.60 197.85 198.13 15,634,623 +1.00(+0.51%)
Dec 03, 2019 196.07 197.22 189.68 197.14 32,038,354 -1.33(-0.67%)
Dec 02, 2019 200.76 200.83 197.50 198.47 28,620,756 -2.28(-1.14%)
Nov 29, 2019 201.23 201.46 200.65 200.75 10,068,121 -0.92(-0.46%)
Nov 27, 2019 200.78 201.68 200.54 201.67 17,430,022 +1.40(+0.70%)
Nov 26, 2019 199.99 200.52 199.72 200.27 15,101,713 +0.38(+0.19%)
Nov 25, 2019 198.37 199.93 198.37 199.89 18,137,684 +2.34(+1.18%)
Nov 22, 2019 197.88 198.03 196.48 197.55 17,569,788 +0.13(+0.06%)
Nov 21, 2019 197.66 197.78 196.80 197.42 18,272,016 -0.44(-0.22%)
Nov 20, 2019 198.55 199.13 196.36 197.86 37,423,524 -1.19(-0.60%)
Nov 19, 2019 199.51 199.51 198.29 199.06 17,290,174 +0.29(+0.15%)
Nov 18, 2019 198.31 199.07 197.49 198.76 18,770,224 +0.16(+0.08%)
Nov 15, 2019 198.31 198.60 197.71 198.60 18,834,114 +1.45(+0.73%)
Nov 14, 2019 196.57 197.28 195.97 197.16 17,315,924 -0.16(-0.08%)
Nov 13, 2019 196.58 197.49 196.45 197.31 16,401,105 +0.23(+0.12%)
Nov 12, 2019 196.86 197.92 196.56 197.08 15,070,721 +0.38(+0.19%)
Nov 11, 2019 195.98 196.77 195.70 196.70 10,369,555 -0.26(-0.13%)
Nov 08, 2019 195.78 196.98 195.31 196.96 15,603,569 +0.78(+0.40%)
Nov 07, 2019 196.50 197.44 195.61 196.18 18,146,540 +0.66(+0.34%)
Nov 06, 2019 195.74 195.76 194.57 195.52 20,108,350 -0.44(-0.22%)
Nov 05, 2019 196.10 196.29 195.32 195.96 15,340,334 +0.11(+0.06%)
Nov 04, 2019 195.94 196.28 194.65 195.85 19,251,170 +1.20(+0.62%)
Nov 01, 2019 193.73 194.66 193.44 194.65 22,611,562 +1.75(+0.91%)
Oct 31, 2019 193.37 193.46 191.78 192.90 27,359,932 +0.09(+0.05%)
Oct 30, 2019 192.25 193.13 191.15 192.81 22,211,956 +0.93(+0.48%)
Oct 29, 2019 193.06 193.35 191.85 191.88 18,960,268 -1.50(-0.77%)
Oct 28, 2019 192.40 193.63 192.38 193.38 19,238,996 +1.89(+0.99%)
Oct 25, 2019 188.99 191.59 188.95 191.49 21,973,320 +1.52(+0.80%)
Oct 24, 2019 189.51 190.09 188.65 189.97 19,655,704 +1.83(+0.97%)
Oct 23, 2019 187.37 188.18 187.09 188.14 15,476,875 +0.36(+0.19%)
Oct 22, 2019 189.94 190.29 187.72 187.78 23,453,108 -1.57(-0.83%)
Oct 21, 2019 188.56 189.41 188.06 189.34 16,202,449 +1.72(+0.92%)
Oct 18, 2019 189.16 189.56 186.66 187.62 28,319,878 -1.82(-0.96%)
Oct 17, 2019 190.06 190.37 188.72 189.44 19,560,440 +0.50(+0.26%)
Oct 16, 2019 188.79 189.42 188.35 188.94 21,107,470 -0.47(-0.25%)
Oct 15, 2019 187.58 189.85 187.50 189.41 24,224,810 +2.38(+1.27%)
Oct 14, 2019 186.77 187.63 186.60 187.04 15,675,333 -0.02(-0.01%)
Oct 11, 2019 186.75 188.54 186.67 187.06 42,326,972 +2.38(+1.29%)
Oct 10, 2019 183.28 185.41 183.15 184.68 27,221,450 +1.42(+0.77%)
Oct 09, 2019 183.30 184.09 182.47 183.26 21,207,470 +1.77(+0.98%)
Oct 08, 2019 183.04 183.87 181.34 181.49 33,905,988 -2.76(-1.50%)
Oct 07, 2019 184.24 185.71 183.92 184.25 21,857,832 -0.56(-0.30%)
Oct 04, 2019 183.02 185.07 182.91 184.80 33,462,594 +2.68(+1.47%)
Oct 03, 2019 180.16 182.26 177.96 182.12 40,446,496 +1.98(+1.10%)
Oct 02, 2019 182.06 183.23 179.14 180.15 49,967,276 -3.15(-1.72%)
Oct 01, 2019 185.52 186.55 182.99 183.30 33,327,466 -1.51(-0.82%)
Sep 30, 2019 183.77 185.10 183.42 184.80 27,102,770 +1.74(+0.95%)
Sep 27, 2019 185.68 185.80 181.81 183.06 41,688,732 -2.30(-1.24%)
Sep 26, 2019 185.84 185.97 183.99 185.36 27,601,122 -0.69(-0.37%)
Sep 25, 2019 183.81 186.54 182.26 186.05 37,269,964 +2.06(+1.12%)
Sep 24, 2019 187.31 187.72 183.18 183.98 41,946,700 -2.48(-1.33%)
Sep 23, 2019 186.32 187.02 185.69 186.46 23,382,560 +0.08(+0.04%)
Sep 20, 2019 188.63 188.83 185.75 186.38 30,846,780 -1.99(-1.06%)
Sep 19, 2019 188.39 189.54 188.01 188.37 26,827,138 +0.31(+0.17%)
Sep 18, 2019 187.74 188.13 185.70 188.06 31,874,536 -0.08(-0.04%)
Sep 17, 2019 187.25 188.13 186.85 188.13 21,607,180 +0.90(+0.48%)
Sep 16, 2019 186.86 187.63 186.68 187.24 20,779,126 -0.84(-0.45%)
Sep 13, 2019 188.48 188.91 187.83 188.07 28,326,540 -0.67(-0.36%)
Sep 12, 2019 189.15 190.19 188.50 188.75 29,321,816 +0.78(+0.42%)
Sep 11, 2019 186.55 188.07 186.14 187.97 25,487,476 +1.75(+0.94%)
Sep 10, 2019 185.78 186.32 184.53 186.22 24,294,678 -0.54(-0.29%)
Sep 09, 2019 187.72 187.81 185.80 186.76 24,973,620 -0.39(-0.21%)
Sep 06, 2019 187.58 187.71 186.74 187.15 19,950,414 -0.19(-0.10%)
Sep 05, 2019 185.97 187.86 185.93 187.33 34,755,040 +3.37(+1.83%)
Sep 04, 2019 183.08 184.12 182.57 183.96 22,152,222 +2.62(+1.44%)
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.