Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 262.39 262.51 257.48 262.35 54,460,772 +4.60(+1.78%)
Jul 30, 2020 254.44 258.32 253.23 257.75 42,141,876 +1.34(+0.52%)
Jul 29, 2020 254.99 257.29 254.57 256.41 27,853,708 +2.92(+1.15%)
Jul 28, 2020 255.88 256.49 253.19 253.49 31,644,998 -3.27(-1.27%)
Jul 27, 2020 254.03 257.15 253.13 256.75 36,823,624 +4.50(+1.78%)
Jul 24, 2020 250.83 253.61 248.07 252.25 54,763,084 -2.42(-0.95%)
Jul 23, 2020 261.13 261.81 253.23 254.67 51,702,000 -6.10(-2.34%)
Jul 22, 2020 261.04 262.45 259.15 260.77 30,193,714 +0.19(+0.07%)
Jul 21, 2020 264.94 264.94 259.73 260.58 43,932,196 -2.74(-1.04%)
Jul 20, 2020 256.75 263.97 255.44 263.33 41,084,984 +7.26(+2.84%)
Jul 17, 2020 256.35 256.94 253.84 256.06 35,598,412 +0.30(+0.12%)
Jul 16, 2020 254.63 256.42 252.31 255.77 48,167,628 -1.76(-0.68%)
Jul 15, 2020 258.29 259.29 254.16 257.52 55,172,064 +0.52(+0.20%)
Jul 14, 2020 252.76 257.42 249.49 257.00 73,043,960 +1.81(+0.71%)
Jul 13, 2020 263.42 266.30 254.36 255.19 64,818,936 -5.36(-2.06%)
Jul 10, 2020 258.61 260.81 255.91 260.55 33,316,282 +1.77(+0.68%)
Jul 09, 2020 258.50 259.47 254.30 258.79 40,700,444 +2.16(+0.84%)
Jul 08, 2020 254.66 256.66 253.18 256.63 30,746,770 +3.05(+1.20%)
Jul 07, 2020 254.76 257.50 252.98 253.58 36,975,244 -1.47(-0.58%)
Jul 06, 2020 252.16 255.58 252.12 255.05 34,898,128 +6.12(+2.46%)
Jul 02, 2020 249.70 250.98 248.45 248.93 32,375,308 +1.68(+0.68%)
Jul 01, 2020 244.46 248.27 243.88 247.25 35,069,456 +2.94(+1.20%)
Jun 30, 2020 239.63 244.95 239.44 244.31 39,372,564 +4.61(+1.92%)
Jun 29, 2020 236.88 239.71 234.28 239.70 34,776,124 +2.59(+1.09%)
Jun 26, 2020 242.57 242.78 236.58 237.11 53,516,960 -5.74(-2.36%)
Jun 25, 2020 240.75 243.15 238.02 242.85 37,337,772 +2.29(+0.95%)
Jun 24, 2020 244.78 246.09 239.03 240.56 46,533,416 -5.06(-2.06%)
Jun 23, 2020 245.18 247.90 244.61 245.62 33,145,326 +2.07(+0.85%)
Jun 22, 2020 240.62 243.68 240.23 243.55 24,307,154 +2.89(+1.20%)
Jun 19, 2020 243.12 243.38 238.90 240.66 50,157,088 -0.04(-0.02%)
Jun 18, 2020 239.72 240.95 238.94 240.70 30,981,256 +0.65(+0.27%)
Jun 17, 2020 240.82 241.90 239.17 240.05 35,158,024 +0.76(+0.32%)
Jun 16, 2020 240.21 240.81 235.60 239.29 49,544,328 +4.04(+1.72%)
Jun 15, 2020 229.03 235.94 228.08 235.25 45,866,276 +2.83(+1.22%)
Jun 12, 2020 235.59 236.88 228.34 232.42 73,105,976 +1.83(+0.79%)
Jun 11, 2020 238.74 240.02 230.53 230.59 73,831,960 -11.85(-4.89%)
Jun 10, 2020 241.41 244.19 240.93 242.44 58,840,736 +2.71(+1.13%)
Jun 09, 2020 237.13 240.60 236.95 239.74 35,464,392 +1.73(+0.72%)
Jun 08, 2020 236.03 238.14 234.42 238.01 33,384,088 +1.83(+0.78%)
Jun 05, 2020 232.60 236.78 232.18 236.18 48,069,896 +4.59(+1.98%)
Jun 04, 2020 232.86 234.31 230.26 231.59 39,210,088 -1.64(-0.70%)
Jun 03, 2020 232.77 233.99 231.90 233.22 37,680,476 +1.05(+0.45%)
Jun 02, 2020 230.99 232.24 228.61 232.18 33,672,128 +1.55(+0.67%)
Jun 01, 2020 228.99 231.01 228.60 230.63 26,328,838 +0.69(+0.30%)
May 29, 2020 227.05 230.18 225.41 229.94 51,635,144 +3.32(+1.47%)
May 28, 2020 225.69 230.05 225.69 226.62 43,490,160 -0.29(-0.13%)
May 27, 2020 225.16 227.03 220.66 226.91 56,439,332 +1.23(+0.55%)
May 26, 2020 230.02 230.15 225.44 225.68 33,483,788 -0.61(-0.27%)
May 22, 2020 225.11 226.50 224.17 226.29 29,190,042 +0.78(+0.35%)
May 21, 2020 228.10 228.73 224.99 225.52 44,147,828 -2.48(-1.09%)
May 20, 2020 226.12 228.36 226.12 228.00 37,885,604 +4.46(+2.00%)
May 19, 2020 224.32 226.48 223.39 223.54 36,670,660 -1.12(-0.50%)
May 18, 2020 222.96 225.33 222.17 224.66 43,165,844 +4.66(+2.12%)
May 15, 2020 215.56 220.06 215.13 220.00 56,576,252 +1.42(+0.65%)
May 14, 2020 214.92 218.62 212.82 218.58 52,191,088 +2.45(+1.13%)
May 13, 2020 219.39 221.32 213.53 216.13 66,367,472 -1.61(-0.74%)
May 12, 2020 224.15 224.76 217.73 217.73 41,506,576 -5.81(-2.60%)
May 11, 2020 220.22 224.59 219.98 223.55 36,111,916 +1.98(+0.89%)
May 08, 2020 220.27 221.70 219.22 221.56 32,439,762 +3.00(+1.37%)
May 07, 2020 218.50 219.47 217.19 218.57 39,068,264 +2.78(+1.29%)
May 06, 2020 216.16 217.80 214.91 215.79 36,902,652 +1.32(+0.62%)
May 05, 2020 214.21 216.91 213.67 214.47 38,289,200 +2.40(+1.13%)
May 04, 2020 208.51 212.29 208.03 212.07 33,290,190 +2.44(+1.17%)
May 01, 2020 211.40 213.50 208.58 209.62 49,520,560 -6.08(-2.82%)
Apr 30, 2020 216.79 216.82 214.16 215.70 43,864,472 -0.09(-0.04%)
Apr 29, 2020 213.04 216.75 211.99 215.79 49,299,280 +7.39(+3.55%)
Apr 28, 2020 214.09 214.13 208.12 208.40 47,474,684 -4.00(-1.88%)
Apr 27, 2020 213.01 213.46 211.36 212.40 36,952,240 +1.70(+0.80%)
Apr 24, 2020 207.85 211.16 206.43 210.71 34,813,444 +3.27(+1.58%)
Apr 23, 2020 208.70 211.29 207.02 207.44 43,828,092 -0.44(-0.21%)
Apr 22, 2020 206.07 209.24 205.28 207.88 40,729,112 +5.99(+2.97%)
Apr 21, 2020 207.54 208.07 200.65 201.89 73,947,088 -7.74(-3.69%)
Apr 20, 2020 210.15 212.72 209.46 209.63 38,764,688 -2.50(-1.18%)
Apr 17, 2020 212.79 213.34 208.97 212.13 63,798,076 +2.01(+0.96%)
Apr 16, 2020 208.68 211.23 206.62 210.12 65,106,920 +3.76(+1.82%)
Apr 15, 2020 205.43 208.73 204.09 206.36 47,655,888 -2.39(-1.15%)
Apr 14, 2020 204.13 209.39 203.40 208.75 64,812,012 +8.70(+4.35%)
Apr 13, 2020 196.99 200.44 195.84 200.06 43,440,492 +2.14(+1.08%)
Apr 09, 2020 199.31 200.24 196.11 197.92 69,339,992 +0.29(+0.14%)
Apr 08, 2020 195.18 198.22 193.29 197.63 46,490,924 +4.11(+2.12%)
Apr 07, 2020 199.18 199.69 193.13 193.52 70,802,528 -0.08(-0.04%)
Apr 06, 2020 187.59 194.75 186.42 193.60 65,586,832 +12.92(+7.15%)
Apr 03, 2020 182.78 184.33 178.63 180.68 48,193,812 -2.60(-1.42%)
Apr 02, 2020 178.93 187.31 178.32 183.28 57,200,860 +3.65(+2.03%)
Apr 01, 2020 182.10 184.91 178.21 179.64 54,469,152 -6.27(-3.37%)
Mar 31, 2020 188.72 192.39 185.91 185.91 63,505,348 -3.32(-1.76%)
Mar 30, 2020 184.36 189.67 183.61 189.23 50,036,948 +6.64(+3.64%)
Mar 27, 2020 184.19 187.72 181.95 182.59 59,720,020 -6.50(-3.44%)
Mar 26, 2020 180.92 189.90 180.92 189.09 80,925,208 +9.46(+5.27%)
Mar 25, 2020 181.72 186.73 177.34 179.63 89,910,248 -1.34(-0.74%)
Mar 24, 2020 177.27 181.14 175.34 180.97 96,155,360 +13.01(+7.74%)
Mar 23, 2020 168.41 171.66 162.51 167.96 126,221,944 +0.12(+0.07%)
Mar 20, 2020 178.70 179.81 167.25 167.84 121,010,400 -6.84(-3.92%)
Mar 19, 2020 172.75 180.42 168.76 174.69 122,605,784 +1.04(+0.60%)
Mar 18, 2020 168.73 176.22 164.01 173.64 115,863,000 -5.45(-3.04%)
Mar 17, 2020 172.53 181.30 166.94 179.09 123,073,976 +10.83(+6.43%)
Mar 16, 2020 171.23 181.59 166.33 168.26 93,478,784 -20.85(-11.03%)
Mar 13, 2020 183.94 191.22 175.15 189.12 137,179,280 +14.77(+8.47%)
Mar 12, 2020 179.04 187.59 173.98 174.35 140,007,264 -17.60(-9.17%)
Mar 11, 2020 196.01 197.39 189.50 191.95 90,428,224 -6.82(-3.43%)
Mar 10, 2020 197.68 200.88 190.44 198.77 102,107,256 +8.45(+4.44%)
Mar 09, 2020 191.21 197.79 188.89 190.33 117,964,584 -14.21(-6.95%)
Mar 06, 2020 201.24 205.65 199.51 204.54 91,358,312 -3.51(-1.69%)
Mar 05, 2020 209.13 212.74 206.58 208.05 79,765,648 -6.52(-3.04%)
Mar 04, 2020 209.75 214.67 207.83 214.56 74,042,920 +8.59(+4.17%)
Mar 03, 2020 213.47 215.93 204.14 205.97 133,630,896 -6.82(-3.21%)
Mar 02, 2020 205.38 212.94 202.49 212.80 114,000,528 +10.44(+5.16%)
Feb 28, 2020 195.59 203.70 194.85 202.35 151,789,072 +1.87(+0.93%)
Feb 27, 2020 207.51 212.80 200.49 200.49 122,730,872 -12.37(-5.81%)
Feb 26, 2020 213.04 216.59 211.30 212.85 80,892,336 -0.41(-0.19%)
Feb 25, 2020 219.45 220.24 211.14 213.27 98,495,848 -4.41(-2.03%)
Feb 24, 2020 218.12 220.49 216.57 217.68 85,201,712 -8.73(-3.86%)
Feb 21, 2020 229.73 230.09 225.48 226.41 67,183,744 -4.43(-1.92%)
Feb 20, 2020 232.50 232.98 228.00 230.85 43,022,620 -2.16(-0.93%)
Feb 19, 2020 232.12 233.49 231.90 233.01 22,519,932 +2.21(+0.96%)
Feb 18, 2020 229.56 231.23 229.34 230.80 24,833,782 +0.09(+0.04%)
Feb 14, 2020 230.36 230.93 229.64 230.71 23,837,720 +0.66(+0.29%)
Feb 13, 2020 228.72 231.00 228.47 230.05 23,081,672 -0.30(-0.13%)
Feb 12, 2020 229.43 230.46 228.90 230.35 24,327,968 +2.22(+0.97%)
Feb 11, 2020 229.30 230.10 227.53 228.12 30,616,826 +0.04(+0.02%)
Feb 10, 2020 224.60 228.09 224.56 228.09 21,739,348 +2.72(+1.21%)
Feb 07, 2020 225.32 226.58 224.71 225.36 26,325,786 -0.97(-0.43%)
Feb 06, 2020 224.94 226.39 224.16 226.34 22,723,372 +1.94(+0.86%)
Feb 05, 2020 226.36 226.39 223.05 224.40 39,129,860 +0.74(+0.33%)
Feb 04, 2020 221.62 224.04 220.89 223.66 31,051,870 +5.00(+2.29%)
Feb 03, 2020 216.45 219.15 216.31 218.66 25,844,884 +3.25(+1.51%)
Jan 31, 2020 219.76 219.82 214.63 215.40 52,901,760 -3.47(-1.59%)
Jan 30, 2020 216.68 218.97 216.01 218.87 40,082,096 +0.78(+0.36%)
Jan 29, 2020 218.93 219.20 217.13 218.09 29,403,812 +0.35(+0.16%)
Jan 28, 2020 215.92 218.24 215.39 217.74 27,010,424 +3.29(+1.54%)
Jan 27, 2020 214.07 215.61 213.54 214.45 41,930,316 -4.52(-2.07%)
Jan 24, 2020 221.84 222.10 217.96 218.97 38,074,036 -1.86(-0.84%)
Jan 23, 2020 219.96 220.93 218.97 220.83 26,850,552 +0.71(+0.32%)
Jan 22, 2020 220.62 221.38 219.84 220.12 21,018,950 +0.58(+0.26%)
Jan 21, 2020 219.00 220.09 218.93 219.54 21,435,662 -0.10(-0.04%)
Jan 17, 2020 219.50 219.82 218.40 219.64 24,739,418 +1.08(+0.50%)
Jan 16, 2020 217.53 218.60 217.10 218.56 19,064,150 +2.07(+0.96%)
Jan 15, 2020 216.49 217.50 215.78 216.48 26,112,042 +0.09(+0.04%)
Jan 14, 2020 217.05 217.50 216.06 216.39 24,834,102 -0.86(-0.39%)
Jan 13, 2020 215.64 217.28 215.31 217.25 23,144,496 +2.48(+1.15%)
Jan 10, 2020 216.08 216.19 214.39 214.77 22,287,862 -0.55(-0.26%)
Jan 09, 2020 215.24 215.74 214.06 215.32 23,948,152 +1.15(+0.54%)
Jan 08, 2020 211.86 214.49 211.56 214.17 26,850,072 +2.25(+1.06%)
Jan 07, 2020 212.03 212.52 211.25 211.92 22,583,454 -0.03(-0.01%)
Jan 06, 2020 208.93 211.98 208.69 211.95 22,024,006 +1.36(+0.64%)
Jan 03, 2020 209.72 211.86 209.71 210.59 28,001,550 -1.95(-0.92%)
Jan 02, 2020 210.81 212.54 210.40 212.54 31,496,932 +3.49(+1.67%)
Dec 31, 2019 208.08 209.20 207.66 209.05 18,511,518 +0.39(+0.19%)
Dec 30, 2019 209.93 210.05 207.62 208.66 22,187,204 -1.38(-0.66%)
Dec 27, 2019 210.96 210.97 209.47 210.03 18,451,208 -0.18(-0.08%)
Dec 26, 2019 208.71 210.23 208.68 210.21 17,358,208 +1.84(+0.88%)
Dec 24, 2019 208.42 208.54 207.90 208.37 7,209,743 +0.03(+0.01%)
Dec 23, 2019 208.48 208.60 208.09 208.34 24,179,636 +0.63(+0.30%)
Dec 20, 2019 207.81 208.51 207.28 207.71 28,223,558 +0.83(+0.40%)
Dec 19, 2019 205.68 206.95 205.66 206.88 18,209,544 +1.28(+0.63%)
Dec 18, 2019 205.64 206.16 205.38 205.59 15,740,429 +0.16(+0.08%)
Dec 17, 2019 205.55 205.75 205.09 205.44 16,307,058 +0.12(+0.06%)
Dec 16, 2019 204.56 205.58 204.54 205.32 21,714,688 +2.04(+1.00%)
Dec 13, 2019 202.47 203.99 202.07 203.28 33,160,124 +0.67(+0.33%)
Dec 12, 2019 200.91 203.41 200.63 202.61 33,244,008 +1.50(+0.75%)
Dec 11, 2019 200.51 201.32 200.19 201.11 19,142,256 +1.06(+0.53%)
Dec 10, 2019 200.32 201.01 199.60 200.05 22,219,732 -0.17(-0.08%)
Dec 09, 2019 200.77 201.71 200.13 200.22 14,252,959 -0.91(-0.45%)
Dec 06, 2019 200.40 201.27 200.30 201.13 16,880,788 +2.13(+1.07%)
Dec 05, 2019 199.32 199.32 198.03 199.00 15,252,360 +0.39(+0.20%)
Dec 04, 2019 198.67 199.08 198.32 198.61 15,597,259 +1.00(+0.51%)
Dec 03, 2019 196.54 197.69 190.13 197.61 31,961,788 -1.33(-0.67%)
Dec 02, 2019 201.24 201.31 197.97 198.94 28,552,356 -2.29(-1.14%)
Nov 29, 2019 201.71 201.94 201.13 201.23 10,044,060 -0.92(-0.46%)
Nov 27, 2019 201.26 202.16 201.02 202.15 17,388,368 +1.40(+0.70%)
Nov 26, 2019 200.46 201.00 200.20 200.75 15,065,622 +0.38(+0.19%)
Nov 25, 2019 198.84 200.41 198.84 200.37 18,094,338 +2.35(+1.18%)
Nov 22, 2019 198.35 198.50 196.95 198.02 17,527,798 +0.13(+0.06%)
Nov 21, 2019 198.13 198.26 197.28 197.89 18,228,350 -0.44(-0.22%)
Nov 20, 2019 199.02 199.61 196.83 198.34 37,334,088 -1.20(-0.60%)
Nov 19, 2019 199.99 199.99 198.77 199.53 17,248,854 +0.29(+0.15%)
Nov 18, 2019 198.79 199.55 197.96 199.24 18,725,366 +0.16(+0.08%)
Nov 15, 2019 198.79 199.08 198.19 199.08 18,789,102 +1.45(+0.74%)
Nov 14, 2019 197.04 197.76 196.44 197.63 17,274,540 -0.16(-0.08%)
Nov 13, 2019 197.05 197.96 196.92 197.78 16,361,909 +0.23(+0.12%)
Nov 12, 2019 197.33 198.39 197.03 197.55 15,034,705 +0.38(+0.19%)
Nov 11, 2019 196.45 197.25 196.17 197.17 10,344,774 -0.26(-0.13%)
Nov 08, 2019 196.25 197.45 195.77 197.43 15,566,279 +0.78(+0.40%)
Nov 07, 2019 196.97 197.91 196.08 196.65 18,103,174 +0.66(+0.34%)
Nov 06, 2019 196.21 196.22 195.04 195.99 20,060,294 -0.44(-0.22%)
Nov 05, 2019 196.57 196.76 195.78 196.43 15,303,673 +0.11(+0.05%)
Nov 04, 2019 196.41 196.75 195.12 196.32 19,205,164 +1.21(+0.62%)
Nov 01, 2019 194.19 195.13 193.90 195.12 22,557,524 +1.76(+0.91%)
Oct 31, 2019 193.83 193.92 192.24 193.36 27,294,546 +0.09(+0.05%)
Oct 30, 2019 192.71 193.60 191.60 193.27 22,158,874 +0.93(+0.48%)
Oct 29, 2019 193.52 193.81 192.31 192.34 18,914,956 -1.50(-0.77%)
Oct 28, 2019 192.86 194.10 192.84 193.84 19,193,018 +1.89(+0.99%)
Oct 25, 2019 189.45 192.05 189.41 191.95 21,920,806 +1.52(+0.80%)
Oct 24, 2019 189.97 190.54 189.10 190.43 19,608,730 +1.83(+0.97%)
Oct 23, 2019 187.82 188.63 187.54 188.59 15,439,888 +0.36(+0.19%)
Oct 22, 2019 190.40 190.75 188.17 188.23 23,397,060 -1.57(-0.83%)
Oct 21, 2019 189.01 189.87 188.51 189.80 16,163,728 +1.73(+0.92%)
Oct 18, 2019 189.61 190.01 187.11 188.07 28,252,198 -1.82(-0.96%)
Oct 17, 2019 190.51 190.83 189.17 189.90 19,513,694 +0.50(+0.26%)
Oct 16, 2019 189.24 189.88 188.80 189.40 21,057,028 -0.47(-0.25%)
Oct 15, 2019 188.03 190.31 187.94 189.87 24,166,918 +2.38(+1.27%)
Oct 14, 2019 187.22 188.08 187.05 187.48 15,637,871 -0.02(-0.01%)
Oct 11, 2019 187.20 189.00 187.12 187.50 42,225,820 +2.38(+1.29%)
Oct 10, 2019 183.72 185.85 183.59 185.12 27,156,396 +1.42(+0.77%)
Oct 09, 2019 183.74 184.53 182.91 183.70 21,156,788 +1.78(+0.98%)
Oct 08, 2019 183.48 184.31 181.77 181.92 33,824,960 -2.77(-1.50%)
Oct 07, 2019 184.68 186.16 184.36 184.69 21,805,594 -0.56(-0.30%)
Oct 04, 2019 183.46 185.51 183.35 185.25 33,382,624 +2.69(+1.47%)
Oct 03, 2019 180.60 182.70 178.39 182.56 40,349,836 +1.98(+1.10%)
Oct 02, 2019 182.50 183.67 179.57 180.58 49,847,864 -3.16(-1.72%)
Oct 01, 2019 185.96 186.99 183.43 183.74 33,247,820 -1.51(-0.82%)
Sep 30, 2019 184.21 185.54 183.86 185.25 27,037,998 +1.75(+0.95%)
Sep 27, 2019 186.12 186.25 182.24 183.50 41,589,104 -2.31(-1.24%)
Sep 26, 2019 186.29 186.41 184.43 185.81 27,535,160 -0.69(-0.37%)
Sep 25, 2019 184.25 186.98 182.70 186.49 37,180,896 +2.07(+1.12%)
Sep 24, 2019 187.76 188.17 183.62 184.42 41,846,456 -2.48(-1.33%)
Sep 23, 2019 186.77 187.46 186.14 186.91 23,326,680 +0.08(+0.04%)
Sep 20, 2019 189.08 189.28 186.20 186.82 30,773,062 -2.00(-1.06%)
Sep 19, 2019 188.84 190.00 188.46 188.82 26,763,026 +0.31(+0.17%)
Sep 18, 2019 188.19 188.59 186.15 188.51 31,798,362 -0.08(-0.04%)
Sep 17, 2019 187.70 188.59 187.30 188.59 21,555,542 +0.90(+0.48%)
Sep 16, 2019 187.31 188.07 187.13 187.68 20,729,468 -0.84(-0.45%)
Sep 13, 2019 188.93 189.37 188.28 188.53 28,258,844 -0.68(-0.36%)
Sep 12, 2019 189.60 190.65 188.95 189.20 29,251,740 +0.78(+0.42%)
Sep 11, 2019 187.00 188.52 186.59 188.42 25,426,564 +1.75(+0.94%)
Sep 10, 2019 186.22 186.76 184.97 186.67 24,236,616 -0.54(-0.29%)
Sep 09, 2019 188.17 188.26 186.24 187.20 24,913,938 -0.39(-0.21%)
Sep 06, 2019 188.03 188.16 187.18 187.60 19,902,736 -0.19(-0.10%)
Sep 05, 2019 186.42 188.31 186.37 187.78 34,671,984 +3.38(+1.83%)
Sep 04, 2019 183.52 184.56 183.00 184.40 22,099,282 +2.62(+1.44%)
Sep 03, 2019 182.38 183.28 181.17 181.78 28,604,502 -1.78(-0.97%)
Aug 30, 2019 185.00 185.03 182.52 183.56 26,893,378 -0.44(-0.24%)
Aug 29, 2019 183.46 184.53 182.79 184.00 25,921,042 +2.77(+1.53%)
Aug 28, 2019 180.01 181.53 179.10 181.23 22,287,852 +0.65(+0.36%)
Aug 27, 2019 182.20 182.53 179.88 180.59 28,643,720 -0.38(-0.21%)
Aug 26, 2019 180.35 181.02 179.26 180.97 28,212,270 +2.69(+1.51%)
Aug 23, 2019 182.87 184.52 177.78 178.27 56,623,292 -5.83(-3.16%)
Aug 22, 2019 185.04 185.51 182.65 184.10 24,776,884 -0.60(-0.32%)
Aug 21, 2019 184.73 185.28 184.04 184.70 21,164,586 +1.62(+0.89%)
Aug 20, 2019 184.08 184.70 183.02 183.07 20,341,254 -1.43(-0.78%)
Aug 19, 2019 184.11 184.89 183.59 184.50 23,019,284 +2.89(+1.59%)
Aug 16, 2019 180.27 182.07 180.26 181.61 35,525,644 +2.87(+1.61%)
Aug 15, 2019 179.29 179.76 177.38 178.74 37,605,756 -0.21(-0.12%)
Aug 14, 2019 181.45 182.07 178.62 178.95 51,946,652 -5.51(-2.99%)
Aug 13, 2019 180.43 185.73 180.18 184.46 41,317,820 +3.95(+2.19%)
Aug 12, 2019 181.48 182.02 179.67 180.51 25,134,864 -2.09(-1.15%)
Aug 09, 2019 183.41 184.08 181.17 182.60 34,324,504 -1.73(-0.94%)
Aug 08, 2019 181.29 184.39 180.72 184.34 39,157,284 +3.93(+2.18%)
Aug 07, 2019 177.54 180.66 176.14 180.41 50,971,324 +0.97(+0.54%)
Aug 06, 2019 178.58 179.97 177.29 179.44 42,688,848 +2.48(+1.40%)
Aug 05, 2019 179.68 179.68 175.46 176.96 76,380,888 -6.48(-3.53%)
Aug 02, 2019 184.88 185.05 182.33 183.44 56,389,620 -2.74(-1.47%)
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.