Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

267.26 -4.61 (-1.70%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 309.07 311.33 304.33 308.28 60,877,796 -0.82(-0.27%)
May 27, 2022 302.54 309.25 302.42 309.10 66,990,368 +9.77(+3.26%)
May 26, 2022 290.44 300.92 290.15 299.33 59,415,292 +8.07(+2.77%)
May 25, 2022 285.71 293.39 285.50 291.26 67,899,072 +4.02(+1.40%)
May 24, 2022 288.13 288.86 282.25 287.24 73,450,168 -6.24(-2.13%)
May 23, 2022 289.75 293.87 287.29 293.48 63,455,004 +4.80(+1.66%)
May 20, 2022 293.13 293.80 280.21 288.68 90,374,992 -0.90(-0.31%)
May 19, 2022 289.29 294.39 287.58 289.58 80,038,296 -1.56(-0.54%)
May 18, 2022 301.54 302.25 289.85 291.14 79,385,304 -15.03(-4.91%)
May 17, 2022 304.45 306.56 300.55 306.17 62,625,008 +7.73(+2.59%)
May 16, 2022 300.15 302.26 297.13 298.44 59,119,052 -3.50(-1.16%)
May 13, 2022 295.72 303.00 294.08 301.94 83,954,648 +10.79(+3.71%)
May 12, 2022 287.45 295.75 284.94 291.15 120,642,952 -0.69(-0.24%)
May 11, 2022 298.44 304.09 290.95 291.84 140,873,136 -8.92(-2.97%)
May 10, 2022 304.51 305.76 296.57 300.76 124,044,248 +3.61(+1.21%)
May 09, 2022 303.48 309.35 295.72 297.15 113,325,000 -12.10(-3.91%)
May 06, 2022 310.95 315.09 305.11 309.25 139,773,120 -3.75(-1.20%)
May 05, 2022 325.17 325.25 309.62 313.00 154,388,320 -16.60(-5.04%)
May 04, 2022 319.31 330.29 313.89 329.60 115,988,544 +10.78(+3.38%)
May 03, 2022 318.50 321.17 315.98 318.82 78,101,088 +0.34(+0.11%)
May 02, 2022 312.83 318.72 309.64 318.48 115,494,888 +5.23(+1.67%)
Apr 29, 2022 323.70 327.23 312.60 313.25 92,064,016 -14.76(-4.50%)
Apr 28, 2022 321.85 329.89 317.52 328.01 99,392,128 +11.25(+3.55%)
Apr 27, 2022 317.24 322.88 315.00 316.76 111,050,784 -0.38(-0.12%)
Apr 26, 2022 327.47 327.66 316.86 317.14 105,589,696 -12.44(-3.77%)
Apr 25, 2022 323.73 329.90 322.43 329.58 101,628,120 +4.18(+1.28%)
Apr 22, 2022 334.31 335.56 324.96 325.40 82,756,448 -8.75(-2.62%)
Apr 21, 2022 345.19 347.87 333.20 334.15 75,773,040 -7.06(-2.07%)
Apr 20, 2022 347.09 347.56 339.96 341.21 65,322,616 -5.05(-1.46%)
Apr 19, 2022 338.03 346.85 336.98 346.26 56,354,932 +7.57(+2.24%)
Apr 18, 2022 337.35 341.04 335.79 338.69 58,857,624 +0.26(+0.08%)
Apr 14, 2022 346.44 346.97 338.21 338.43 73,716,232 -7.92(-2.29%)
Apr 13, 2022 339.80 347.43 339.06 346.35 61,205,072 +6.90(+2.03%)
Apr 12, 2022 345.76 347.69 338.04 339.45 72,649,144 -1.44(-0.42%)
Apr 11, 2022 344.81 345.75 340.54 340.89 65,936,948 -8.26(-2.37%)
Apr 08, 2022 352.32 353.09 348.50 349.15 61,956,868 -4.95(-1.40%)
Apr 07, 2022 352.24 356.35 348.69 354.10 63,700,664 +0.84(+0.24%)
Apr 06, 2022 355.65 356.78 350.56 353.26 90,165,200 -7.84(-2.17%)
Apr 05, 2022 367.81 368.54 359.93 361.10 62,676,644 -8.20(-2.22%)
Apr 04, 2022 362.71 369.31 362.44 369.30 46,427,016 +7.45(+2.06%)
Apr 01, 2022 362.81 363.61 358.59 361.85 55,199,052 -0.69(-0.19%)
Mar 31, 2022 367.24 367.60 361.69 362.54 66,989,212 -4.55(-1.24%)
Mar 30, 2022 369.27 370.98 365.57 367.09 68,983,560 -4.10(-1.10%)
Mar 29, 2022 368.90 371.83 366.06 371.19 68,108,712 +6.28(+1.72%)
Mar 28, 2022 359.34 365.01 358.07 364.91 56,762,148 +5.56(+1.55%)
Mar 25, 2022 359.59 360.67 354.94 359.35 57,680,168 -0.30(-0.08%)
Mar 24, 2022 353.80 359.70 351.59 359.65 53,502,528 +7.82(+2.22%)
Mar 23, 2022 354.01 357.66 351.77 351.83 70,731,672 -5.13(-1.44%)
Mar 22, 2022 350.59 357.85 350.20 356.96 63,210,300 +6.88(+1.97%)
Mar 21, 2022 350.20 352.48 345.57 350.08 73,717,664 -1.41(-0.40%)
Mar 18, 2022 342.74 351.79 341.55 351.49 85,596,448 +7.05(+2.05%)
Mar 17, 2022 338.37 344.50 337.04 344.44 68,106,352 +4.12(+1.21%)
Mar 16, 2022 332.17 340.42 328.40 340.32 105,159,448 +12.17(+3.71%)
Mar 15, 2022 320.88 328.95 319.23 328.15 76,432,544 +9.98(+3.14%)
Mar 14, 2022 323.13 326.59 317.45 318.17 79,752,552 -6.23(-1.92%)
Mar 11, 2022 334.32 334.64 323.90 324.40 66,228,876 -7.01(-2.12%)
Mar 10, 2022 330.82 332.51 326.71 331.41 69,311,872 -3.58(-1.07%)
Mar 09, 2022 331.75 336.38 329.09 334.99 64,088,544 +11.64(+3.60%)
Mar 08, 2022 324.05 333.21 319.94 323.35 116,152,576 -1.51(-0.46%)
Mar 07, 2022 337.29 338.48 324.65 324.86 89,599,824 -12.44(-3.69%)
Mar 04, 2022 339.84 341.31 334.92 337.30 77,871,552 -4.96(-1.45%)
Mar 03, 2022 349.93 350.04 340.35 342.26 69,818,848 -4.96(-1.43%)
Mar 02, 2022 343.08 348.59 340.24 347.22 70,476,064 +5.73(+1.68%)
Mar 01, 2022 345.75 348.08 338.90 341.49 67,186,192 -5.31(-1.53%)
Feb 28, 2022 342.51 348.54 341.32 346.80 77,571,216 +1.03(+0.30%)
Feb 25, 2022 341.31 345.98 340.01 345.77 78,842,088 +5.22(+1.53%)
Feb 24, 2022 318.84 341.04 318.49 340.55 129,988,176 +11.13(+3.38%)
Feb 23, 2022 341.32 342.18 329.10 329.42 85,995,632 -7.66(-2.27%)
Feb 22, 2022 338.49 344.04 334.35 337.08 85,615,072 -3.77(-1.11%)
Feb 18, 2022 340.85 0 -9.56(-2.73%)
Feb 17, 2022 352.74 353.46 345.02 350.41 61,442,172 -5.63(-1.58%)
Feb 16, 2022 353.82 357.09 350.71 356.04 58,630,668 -0.09(-0.03%)
Feb 15, 2022 352.91 356.37 351.82 356.13 55,130,044 +8.64(+2.49%)
Feb 14, 2022 346.49 350.98 343.89 347.49 79,998,440 +0.43(+0.12%)
Feb 11, 2022 358.43 360.07 345.80 347.06 101,649,104 -11.37(-3.17%)
Feb 10, 2022 359.52 366.49 356.63 358.43 112,008,608 -8.25(-2.25%)
Feb 09, 2022 363.76 366.81 362.12 366.68 55,504,224 +7.56(+2.11%)
Feb 08, 2022 353.96 360.24 352.80 359.12 64,435,680 +3.99(+1.12%)
Feb 07, 2022 358.62 361.05 353.84 355.13 57,891,088 -1.87(-0.52%)
Feb 04, 2022 354.08 361.40 351.97 357.00 86,318,304 -1.45(-0.41%)
Feb 03, 2022 358.53 352.46 358.45 95,059,504 -10.04(-2.72%)
Feb 02, 2022 369.76 370.10 364.29 368.49 78,341,912 +3.71(+1.02%)
Feb 01, 2022 364.43 366.55 359.14 364.78 74,126,520 +1.73(+0.48%)
Jan 31, 2022 353.20 363.65 363.05 94,177,424 +14.51(+4.16%)
Jan 28, 2022 343.03 352.02 337.95 348.54 108,192,632 +7.54(+2.21%)
Jan 27, 2022 349.40 351.27 340.05 341.00 94,741,320 -3.57(-1.04%)
Jan 26, 2022 352.91 356.88 340.78 344.57 145,768,624 -0.54(-0.16%)
Jan 25, 2022 346.67 350.14 341.68 345.11 122,420,768 -8.19(-2.32%)
Jan 24, 2022 345.90 353.98 334.15 353.30 199,875,904 +1.61(+0.46%)
Jan 21, 2022 359.47 362.18 351.40 351.69 144,272,944 -7.87(-2.19%)
Jan 20, 2022 369.79 373.87 359.56 359.56 88,238,944 -10.89(-2.94%)
Jan 19, 2022 372.15 374.69 366.23 370.44 81,392,360 -1.16(-0.31%)
Jan 18, 2022 374.04 376.22 369.77 371.60 75,504,696 -3.50(-0.93%)
Jan 14, 2022 375.10 0 -2.56(-0.68%)
Jan 13, 2022 388.77 389.47 376.70 377.66 77,645,136 -9.69(-2.50%)
Jan 12, 2022 388.46 390.20 385.01 387.35 54,464,936 +1.85(+0.48%)
Jan 11, 2022 379.36 385.99 377.22 385.50 68,237,096 +5.21(+1.37%)
Jan 10, 2022 374.82 380.64 369.31 380.29 91,721,248 +0.43(+0.11%)
Jan 07, 2022 384.03 385.76 378.04 379.86 72,923,152 -4.16(-1.08%)
Jan 06, 2022 382.42 387.35 380.13 384.02 70,620,016 -0.68(-0.18%)
Jan 05, 2022 394.74 395.89 384.03 384.70 75,266,368 -12.30(-3.10%)
Jan 04, 2022 402.24 402.28 393.29 397.00 59,070,320 -4.68(-1.17%)
Jan 03, 2022 399.05 401.98 396.88 401.68 40,545,072 +3.83(+0.96%)
Dec 31, 2021 399.66 401.06 397.34 397.85 34,902,156 -2.50(-0.62%)
Dec 30, 2021 401.33 403.57 399.75 400.35 23,732,572 -1.20(-0.30%)
Dec 29, 2021 401.75 403.05 399.11 401.55 32,108,116 -0.06(-0.01%)
Dec 28, 2021 404.40 404.58 400.71 401.61 32,976,612 -1.87(-0.46%)
Dec 27, 2021 398.25 403.48 396.92 403.48 33,156,004 +6.56(+1.65%)
Dec 23, 2021 394.31 398.40 394.00 396.92 29,595,864 +2.97(+0.75%)
Dec 22, 2021 388.91 394.16 388.24 393.95 36,978,568 +4.74(+1.22%)
Dec 21, 2021 384.05 389.53 380.20 389.21 48,726,120 +8.52(+2.24%)
Dec 20, 2021 379.57 380.89 377.47 380.69 65,169,824 -4.22(-1.10%)
Dec 17, 2021 383.33 389.19 381.77 384.91 82,258,408 -1.93(-0.50%)
Dec 16, 2021 398.04 398.48 385.21 386.84 82,377,320 -10.21(-2.57%)
Dec 15, 2021 387.94 397.42 383.88 397.05 73,448,976 +8.85(+2.28%)
Dec 14, 2021 387.30 393.02 382.24 388.20 75,105,712 -4.06(-1.04%)
Dec 13, 2021 398.00 398.32 391.88 392.26 50,057,540 -4.74(-1.19%)
Dec 10, 2021 396.62 398.26 393.36 397.00 52,881,784 +3.27(+0.83%)
Dec 09, 2021 398.35 400.20 393.53 393.73 49,886,916 -5.88(-1.47%)
Dec 08, 2021 398.17 399.82 396.22 399.61 39,116,404 +1.78(+0.45%)
Dec 07, 2021 393.03 398.63 392.99 397.83 55,985,568 +11.63(+3.01%)
Dec 06, 2021 383.63 387.60 379.30 386.20 67,485,968 +3.07(+0.80%)
Dec 03, 2021 391.31 392.34 378.90 383.13 105,360,704 -6.78(-1.74%)
Dec 02, 2021 385.80 391.74 384.34 389.91 84,179,064 +2.80(+0.72%)
Dec 01, 2021 398.28 400.48 386.64 387.11 77,998,560 -6.71(-1.70%)
Nov 30, 2021 398.78 401.19 391.75 393.82 81,048,784 -5.87(-1.47%)
Nov 29, 2021 395.89 407.64 390.62 399.69 54,256,484 +8.49(+2.17%)
Nov 26, 2021 396.11 398.95 389.77 391.20 51,533,376 -7.56(-1.90%)
Nov 24, 2021 394.93 399.05 392.54 398.76 46,954,384 +1.28(+0.32%)
Nov 23, 2021 398.11 400.23 392.92 397.48 70,098,504 -6.47(-1.60%)
Nov 22, 2021 405.57 408.71 399.19 403.95 61,487,960 -0.00(-0.00%)
Nov 19, 2021 403.43 405.30 401.75 403.95 45,191,720 +2.19(+0.55%)
Nov 18, 2021 399.73 402.26 397.50 401.76 45,638,092 +3.91(+0.98%)
Nov 17, 2021 397.75 399.72 396.64 397.85 28,611,140 +0.43(+0.11%)
Nov 16, 2021 393.86 397.93 393.67 397.42 27,799,728 +2.81(+0.71%)
Nov 15, 2021 395.91 396.24 392.10 394.61 33,608,648 -0.09(-0.02%)
Nov 12, 2021 391.77 395.25 390.13 394.70 34,730,564 +4.11(+1.05%)
Nov 11, 2021 392.57 392.75 390.24 390.59 32,091,630 -3.41(-0.87%)
Nov 10, 2021 392.47 394.00 54,332,820 -1.32(-0.33%)
Nov 09, 2021 399.16 399.57 393.92 395.32 50,356,392 -2.74(-0.69%)
Nov 08, 2021 398.57 399.62 397.40 398.06 29,139,798 -0.54(-0.14%)
Nov 05, 2021 400.04 400.99 397.16 398.60 43,383,804 +0.38(+0.10%)
Nov 04, 2021 394.48 399.20 393.92 398.22 40,224,644 +5.04(+1.28%)
Nov 03, 2021 389.55 393.61 388.48 393.18 33,673,132 +4.13(+1.06%)
Nov 02, 2021 386.80 389.54 386.75 389.05 25,107,644 +1.62(+0.42%)
Nov 01, 2021 386.56 387.56 384.42 387.43 30,758,904 +1.32(+0.34%)
Oct 29, 2021 381.06 386.28 386.11 37,373,052 +1.89(+0.49%)
Oct 28, 2021 381.95 384.48 381.15 384.22 37,913,816 +4.22(+1.11%)
Oct 27, 2021 379.58 383.15 379.31 380.00 45,669,992 +0.88(+0.23%)
Oct 26, 2021 380.23 379.12 47,124,664 +1.19(+0.31%)
Oct 25, 2021 375.56 378.87 373.56 377.93 32,548,752 +3.81(+1.02%)
Oct 22, 2021 375.98 376.97 372.38 374.12 36,275,824 -3.15(-0.83%)
Oct 21, 2021 374.16 377.47 373.85 377.27 25,372,384 +2.29(+0.61%)
Oct 20, 2021 375.94 376.56 373.46 374.98 31,345,604 -0.49(-0.13%)
Oct 19, 2021 373.75 375.52 372.70 375.47 29,031,668 +2.82(+0.76%)
Oct 18, 2021 367.61 372.87 366.99 372.65 34,439,384 +3.71(+1.01%)
Oct 15, 2021 367.88 369.06 366.82 368.94 40,419,900 +2.31(+0.63%)
Oct 14, 2021 363.69 366.85 363.01 366.63 43,381,864 +6.63(+1.84%)
Oct 13, 2021 359.51 360.69 357.43 360.00 40,058,984 +2.79(+0.78%)
Oct 12, 2021 359.88 360.33 356.48 357.21 43,855,460 -1.18(-0.33%)
Oct 11, 2021 359.58 363.20 358.30 358.39 34,806,232 -2.77(-0.77%)
Oct 08, 2021 364.08 364.32 360.61 361.16 41,822,312 -1.76(-0.48%)
Oct 07, 2021 362.80 365.69 362.25 362.92 39,366,824 +3.25(+0.90%)
Oct 06, 2021 354.08 359.95 353.15 359.67 56,706,844 +2.29(+0.64%)
Oct 05, 2021 353.71 359.69 353.48 357.38 47,146,544 +4.76(+1.35%)
Oct 04, 2021 358.52 358.86 350.33 352.62 76,713,752 -7.56(-2.10%)
Oct 01, 2021 358.60 361.25 354.38 360.18 56,375,488 +2.52(+0.70%)
Sep 30, 2021 360.97 362.68 357.10 357.66 61,315,480 -1.62(-0.45%)
Sep 29, 2021 361.17 363.37 358.63 359.28 57,997,104 -0.59(-0.16%)
Sep 28, 2021 365.67 370.30 359.35 359.87 97,616,096 -10.52(-2.84%)
Sep 27, 2021 370.20 371.25 367.73 370.39 43,303,216 -2.94(-0.79%)
Sep 24, 2021 370.65 373.76 370.27 373.33 36,056,804 +0.35(+0.09%)
Sep 23, 2021 370.76 374.04 370.10 372.98 45,444,456 +3.41(+0.92%)
Sep 22, 2021 367.09 371.07 365.96 369.57 46,933,424 +3.42(+0.93%)
Sep 21, 2021 367.58 368.81 364.99 366.15 41,884,408 +0.40(+0.11%)
Sep 20, 2021 367.46 369.25 360.93 365.75 76,084,120 -8.08(-2.16%)
Sep 17, 2021 377.82 377.87 372.76 373.83 60,912,268 -4.48(-1.18%)
Sep 16, 2021 376.68 378.90 374.69 378.31 35,167,896 +0.31(+0.08%)
Sep 15, 2021 375.73 378.41 373.37 378.00 34,084,884 +2.74(+0.73%)
Sep 14, 2021 377.86 378.61 374.28 375.26 41,755,428 -1.07(-0.28%)
Sep 13, 2021 378.99 379.43 374.22 376.33 48,727,488 -0.19(-0.05%)
Sep 10, 2021 381.23 381.97 376.25 376.52 40,249,404 -2.95(-0.78%)
Sep 09, 2021 381.01 382.15 379.23 379.47 29,374,012 -1.31(-0.34%)
Sep 08, 2021 381.93 381.93 378.45 380.78 32,916,988 -1.33(-0.35%)
Sep 07, 2021 381.68 382.78 380.49 382.11 23,960,920 +0.54(+0.14%)
Sep 03, 2021 379.22 381.98 379.20 381.57 24,625,146 +1.17(+0.31%)
Sep 02, 2021 381.97 382.31 379.15 380.40 25,478,986 -0.18(-0.05%)
Sep 01, 2021 381.04 382.71 380.37 380.58 28,112,616 +0.58(+0.15%)
Aug 31, 2021 380.51 380.54 378.36 380.00 29,600,648 -0.26(-0.07%)
Aug 30, 2021 376.85 380.76 376.84 380.26 27,247,728 +4.22(+1.12%)
Aug 27, 2021 373.07 376.56 372.57 376.04 27,104,750 +3.62(+0.97%)
Aug 26, 2021 373.92 374.62 371.97 372.42 29,108,820 -2.38(-0.64%)
Aug 25, 2021 374.63 375.39 373.86 374.80 20,418,910 +0.43(+0.11%)
Aug 24, 2021 373.84 374.99 373.36 374.37 21,714,164 +1.14(+0.31%)
Aug 23, 2021 368.80 373.94 368.79 373.23 34,010,104 +5.52(+1.50%)
Aug 20, 2021 365.06 368.14 364.74 367.71 39,486,424 +3.75(+1.03%)
Aug 19, 2021 360.22 365.68 359.96 363.96 48,448,920 +1.75(+0.48%)
Aug 18, 2021 365.18 366.62 361.87 362.21 38,498,940 -3.52(-0.96%)
Aug 17, 2021 366.15 367.15 363.23 365.73 44,975,148 -3.25(-0.88%)
Aug 16, 2021 367.67 369.02 363.71 368.98 35,001,584 +0.16(+0.04%)
Aug 13, 2021 367.89 369.16 367.38 368.82 19,336,288 +1.29(+0.35%)
Aug 12, 2021 365.69 367.90 364.30 367.53 26,619,090 +1.31(+0.36%)
Aug 11, 2021 368.14 368.65 364.84 366.22 34,214,836 -0.63(-0.17%)
Aug 10, 2021 369.26 369.56 365.62 366.85 35,626,060 -1.88(-0.51%)
Aug 09, 2021 368.52 369.27 367.39 368.73 25,951,020 +0.68(+0.18%)
Aug 06, 2021 368.37 369.37 366.90 368.05 33,332,298 -1.62(-0.44%)
Aug 05, 2021 368.18 369.91 367.45 369.67 21,403,580 +2.33(+0.63%)
Aug 04, 2021 366.77 368.32 365.63 367.34 29,556,924 +0.56(+0.15%)
Aug 03, 2021 365.28 366.93 362.00 366.78 35,514,324 +2.18(+0.60%)
Aug 02, 2021 366.28 366.88 363.87 364.60 27,279,596 -0.01(-0.00%)
Jul 30, 2021 362.44 365.17 362.41 364.61 36,485,060 -1.88(-0.51%)
Jul 29, 2021 365.25 367.68 365.25 366.49 25,559,582 +0.66(+0.18%)
Jul 28, 2021 365.60 367.45 363.24 365.83 42,040,844 +1.40(+0.38%)
Jul 27, 2021 368.22 368.22 360.16 364.43 57,841,460 -4.06(-1.10%)
Jul 26, 2021 367.49 368.89 366.60 368.49 28,416,860 +0.29(+0.08%)
Jul 23, 2021 365.31 368.49 363.92 368.20 31,960,814 +4.25(+1.17%)
Jul 22, 2021 361.77 363.96 361.77 363.95 30,200,016 +2.39(+0.66%)
Jul 21, 2021 358.35 361.56 358.12 361.56 30,287,712 +2.77(+0.77%)
Jul 20, 2021 355.63 360.28 353.80 358.79 42,159,320 +4.12(+1.16%)
Jul 19, 2021 354.05 355.18 352.04 354.67 64,348,476 -2.93(-0.82%)
Jul 16, 2021 361.40 362.41 357.24 357.60 47,262,108 -2.92(-0.81%)
Jul 15, 2021 362.98 363.19 358.46 360.52 53,366,408 -2.55(-0.70%)
Jul 14, 2021 364.83 365.49 362.22 363.07 35,291,580 +0.65(+0.18%)
Jul 13, 2021 362.03 365.46 361.54 362.42 39,635,632 +0.00(+0.00%)
Jul 12, 2021 362.45 362.89 360.83 362.42 25,688,300 +1.41(+0.39%)
Jul 09, 2021 358.17 361.49 357.57 361.01 35,184,600 +2.24(+0.62%)
Jul 08, 2021 355.74 359.65 354.42 358.77 50,828,624 -2.18(-0.60%)
Jul 07, 2021 362.45 362.76 358.94 360.95 35,234,868 +0.76(+0.21%)
Jul 06, 2021 359.26 360.48 356.49 360.19 38,793,448 +1.55(+0.43%)
Jul 02, 2021 356.52 358.97 356.28 358.64 32,923,140 +4.07(+1.15%)
Jul 01, 2021 354.07 355.09 352.68 354.57 29,276,792 +0.14(+0.04%)
Jun 30, 2021 354.83 355.23 353.83 354.43 32,532,640 -0.56(-0.16%)
Jun 29, 2021 353.53 355.02 352.67 354.99 29,329,146 +1.28(+0.36%)
Jun 28, 2021 350.78 353.85 350.72 353.71 39,098,760 +4.24(+1.21%)
Jun 25, 2021 350.47 350.72 348.84 349.47 28,682,800 -0.42(-0.12%)
Jun 24, 2021 349.73 351.46 349.17 349.89 32,550,614 +2.15(+0.62%)
Jun 23, 2021 347.51 348.89 346.88 347.74 27,157,168 +0.17(+0.05%)
Jun 22, 2021 344.15 348.03 343.84 347.57 28,907,348 +3.21(+0.93%)
Jun 21, 2021 342.43 344.69 340.15 344.36 32,921,846 +1.73(+0.50%)
Jun 18, 2021 343.63 344.81 341.86 342.63 55,564,000 -2.71(-0.78%)
Jun 17, 2021 339.97 346.38 339.92 345.34 59,640,112 +4.33(+1.27%)
Jun 16, 2021 342.74 343.84 337.45 341.01 55,305,720 -1.29(-0.38%)
Jun 15, 2021 344.15 344.47 341.52 342.30 35,904,640 -2.21(-0.64%)
Jun 14, 2021 341.68 344.52 340.46 344.51 27,783,944 +3.27(+0.96%)
Jun 11, 2021 340.36 341.25 339.69 341.24 21,222,912 +0.89(+0.26%)
Jun 10, 2021 337.19 340.46 336.73 340.35 33,667,184 +3.51(+1.04%)
Jun 09, 2021 338.17 338.97 336.65 336.84 21,449,012 +0.08(+0.02%)
Jun 08, 2021 338.39 339.29 335.03 336.76 27,263,796 +0.16(+0.05%)
Jun 07, 2021 335.05 336.66 334.34 336.60 32,543,248 +1.00(+0.30%)
Jun 04, 2021 331.85 336.06 331.78 335.60 38,740,152 +5.60(+1.70%)
Jun 03, 2021 330.55 331.86 328.28 330.00 36,993,900 -3.47(-1.04%)
Jun 02, 2021 333.25 334.34 331.69 333.47 22,012,850 +0.65(+0.20%)
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.