Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

291.90 +11.33 (+4.04%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 187.52 190.91 185.28 186.19 64,575,220 -0.93(-0.50%)
Jul 31, 2019 190.26 190.38 185.37 187.12 42,476,692 -2.62(-1.38%)
Jul 30, 2019 189.13 190.48 188.97 189.74 19,038,530 -0.82(-0.43%)
Jul 29, 2019 191.11 191.11 189.36 190.56 20,875,648 -0.66(-0.34%)
Jul 26, 2019 190.47 191.47 190.38 191.22 20,866,222 +1.95(+1.03%)
Jul 25, 2019 190.43 190.47 188.91 189.27 23,897,482 -1.81(-0.95%)
Jul 24, 2019 189.04 191.09 189.01 191.08 20,842,100 +1.33(+0.70%)
Jul 23, 2019 189.54 189.77 188.28 189.75 24,272,792 +1.23(+0.65%)
Jul 22, 2019 187.51 188.92 187.45 188.52 19,333,724 +1.49(+0.80%)
Jul 19, 2019 189.78 189.79 186.83 187.03 30,013,628 -1.38(-0.73%)
Jul 18, 2019 187.31 188.77 186.71 188.41 29,622,780 +0.21(+0.11%)
Jul 17, 2019 189.17 189.46 188.17 188.19 17,092,542 -0.93(-0.49%)
Jul 16, 2019 189.82 190.04 188.54 189.12 20,598,492 -0.98(-0.51%)
Jul 15, 2019 189.93 190.14 189.41 190.10 15,907,359 +0.61(+0.32%)
Jul 12, 2019 188.61 189.50 188.44 189.50 20,642,150 +1.12(+0.59%)
Jul 11, 2019 188.86 189.31 187.81 188.38 24,208,812 -0.17(-0.09%)
Jul 10, 2019 187.79 189.06 187.48 188.54 28,934,912 +1.86(+1.00%)
Jul 09, 2019 184.85 186.92 184.72 186.69 19,580,922 +0.93(+0.50%)
Jul 08, 2019 185.90 185.91 184.99 185.75 17,950,916 -1.31(-0.70%)
Jul 05, 2019 186.19 187.41 185.44 187.07 21,871,582 -0.38(-0.20%)
Jul 03, 2019 186.48 187.45 186.32 187.45 16,128,244 +1.40(+0.75%)
Jul 02, 2019 185.25 186.07 184.73 186.05 18,379,404 +1.13(+0.61%)
Jul 01, 2019 186.33 186.60 184.45 184.92 31,823,694 +2.08(+1.14%)
Jun 28, 2019 183.05 183.25 182.19 182.85 21,630,148 +0.24(+0.13%)
Jun 27, 2019 182.58 183.04 182.11 182.61 20,119,258 +0.69(+0.38%)
Jun 26, 2019 182.25 183.43 181.62 181.92 23,058,622 +0.84(+0.47%)
Jun 25, 2019 184.14 184.22 180.80 181.07 34,569,248 -3.16(-1.72%)
Jun 24, 2019 184.59 184.79 184.14 184.24 19,775,490 +0.00(+0.00%)
Jun 21, 2019 184.23 185.40 183.84 184.23 40,921,852 -0.27(-0.15%)
Jun 20, 2019 185.35 185.39 182.85 184.50 41,843,412 +1.70(+0.93%)
Jun 19, 2019 182.43 183.22 181.30 182.81 32,347,460 +0.68(+0.38%)
Jun 18, 2019 181.60 183.40 181.16 182.12 49,276,092 +2.61(+1.45%)
Jun 17, 2019 178.80 180.01 178.63 179.51 20,824,858 +1.08(+0.60%)
Jun 14, 2019 178.24 178.90 177.75 178.44 23,381,926 -0.29(-0.16%)
Jun 13, 2019 178.91 179.64 178.54 178.73 24,214,788 +0.59(+0.33%)
Jun 12, 2019 178.67 179.06 177.81 178.15 28,369,314 -1.04(-0.58%)
Jun 11, 2019 180.81 181.13 178.57 179.18 42,179,076 +0.25(+0.14%)
Jun 10, 2019 178.04 180.60 178.02 178.94 42,334,132 +2.06(+1.17%)
Jun 07, 2019 174.39 177.59 174.23 176.88 46,968,868 +3.35(+1.93%)
Jun 06, 2019 172.46 173.94 171.69 173.52 30,596,722 +1.37(+0.79%)
Jun 05, 2019 172.54 172.55 170.37 172.16 35,184,080 +1.27(+0.74%)
Jun 04, 2019 168.02 170.94 167.43 170.89 48,860,408 +3.99(+2.39%)
Jun 03, 2019 169.53 169.95 165.38 166.90 77,540,408 -3.05(-1.79%)
May 31, 2019 170.69 171.26 169.87 169.95 46,516,360 -2.75(-1.60%)
May 30, 2019 172.48 173.19 171.73 172.70 30,897,846 +0.72(+0.42%)
May 29, 2019 172.39 172.93 171.06 171.98 43,116,276 -1.43(-0.82%)
May 28, 2019 174.56 175.53 173.39 173.41 25,311,480 -0.65(-0.38%)
May 24, 2019 174.69 175.71 173.85 174.06 26,513,164 -0.09(-0.05%)
May 23, 2019 174.88 174.90 173.06 174.15 46,374,624 -2.44(-1.38%)
May 22, 2019 176.65 177.88 176.59 176.59 24,861,342 -1.05(-0.59%)
May 21, 2019 177.32 178.13 176.76 177.65 32,344,108 +1.84(+1.04%)
May 20, 2019 176.36 177.01 175.21 175.81 39,486,880 -3.02(-1.69%)
May 17, 2019 178.89 181.31 178.67 178.83 45,754,844 -2.08(-1.15%)
May 16, 2019 178.90 181.79 178.74 180.91 40,143,156 +2.03(+1.14%)
May 15, 2019 175.26 179.33 175.19 178.88 41,885,104 +2.15(+1.22%)
May 14, 2019 175.38 177.45 174.75 176.73 44,367,156 +2.26(+1.29%)
May 13, 2019 176.15 177.09 173.96 174.47 68,707,856 -6.27(-3.47%)
May 10, 2019 179.83 181.61 176.87 180.74 59,904,568 +0.49(+0.27%)
May 09, 2019 179.53 181.14 177.90 180.25 56,624,664 -1.24(-0.68%)
May 08, 2019 181.41 182.86 180.71 181.50 37,993,532 -0.46(-0.25%)
May 07, 2019 183.54 184.33 180.26 181.96 60,169,992 -2.46(-1.34%)
May 06, 2019 182.80 185.82 182.46 184.42 39,245,284 -2.30(-1.23%)
May 03, 2019 185.33 186.85 184.97 186.71 31,101,626 +2.93(+1.59%)
May 02, 2019 184.53 185.48 182.57 183.78 45,093,884 -0.80(-0.43%)
May 01, 2019 186.37 186.92 184.45 184.58 35,585,696 -0.60(-0.32%)
Apr 30, 2019 185.12 185.48 183.88 185.18 32,225,034 -1.45(-0.77%)
Apr 29, 2019 186.24 186.92 185.96 186.62 22,194,612 +0.36(+0.19%)
Apr 26, 2019 185.82 186.30 184.25 186.26 26,980,208 +0.17(+0.09%)
Apr 25, 2019 186.75 186.82 185.09 186.10 30,180,632 +0.75(+0.41%)
Apr 24, 2019 186.18 186.32 185.29 185.35 25,539,238 -0.59(-0.32%)
Apr 23, 2019 184.04 186.16 183.80 185.93 34,444,432 +2.33(+1.27%)
Apr 22, 2019 182.25 183.66 182.14 183.60 18,350,944 +0.52(+0.28%)
Apr 18, 2019 183.17 183.47 182.00 183.08 29,253,816 +0.24(+0.13%)
Apr 17, 2019 183.43 183.61 182.31 182.84 30,338,244 +0.63(+0.35%)
Apr 16, 2019 182.22 182.61 181.65 182.21 27,821,634 +0.62(+0.34%)
Apr 15, 2019 181.53 181.79 180.37 181.58 21,547,422 +0.03(+0.02%)
Apr 12, 2019 181.58 181.67 180.80 181.56 25,577,536 +0.78(+0.43%)
Apr 11, 2019 181.50 181.51 180.44 180.77 21,122,952 -0.43(-0.24%)
Apr 10, 2019 180.50 181.26 180.28 181.20 25,100,150 +1.08(+0.60%)
Apr 09, 2019 180.25 180.85 179.85 180.12 26,222,248 -0.75(-0.42%)
Apr 08, 2019 180.13 181.02 179.41 180.87 23,210,044 +0.46(+0.25%)
Apr 05, 2019 180.06 180.52 179.78 180.41 26,279,180 +0.93(+0.52%)
Apr 04, 2019 179.58 180.25 178.45 179.48 29,182,924 -0.07(-0.04%)
Apr 03, 2019 179.51 180.67 179.00 179.55 32,359,036 +1.03(+0.57%)
Apr 02, 2019 178.04 178.69 177.60 178.53 23,160,468 +0.67(+0.38%)
Apr 01, 2019 177.25 178.07 176.61 177.85 31,662,452 +2.33(+1.32%)
Mar 29, 2019 175.50 175.69 174.48 175.53 36,034,512 +1.32(+0.76%)
Mar 28, 2019 174.26 174.86 173.16 174.21 30,998,516 +0.40(+0.23%)
Mar 27, 2019 175.15 175.59 172.54 173.81 37,941,076 -1.12(-0.64%)
Mar 26, 2019 175.45 176.53 174.04 174.93 33,997,488 +0.81(+0.47%)
Mar 25, 2019 173.83 174.73 172.86 174.12 47,400,220 -0.33(-0.19%)
Mar 22, 2019 177.58 178.08 174.27 174.45 72,461,552 -3.92(-2.20%)
Mar 21, 2019 175.12 178.62 175.08 178.37 43,408,452 +2.75(+1.56%)
Mar 20, 2019 174.94 176.70 174.14 175.62 51,234,580 +0.69(+0.40%)
Mar 19, 2019 175.04 175.86 174.19 174.93 37,753,020 +0.59(+0.34%)
Mar 18, 2019 173.86 174.87 173.50 174.34 33,689,084 +0.41(+0.24%)
Mar 15, 2019 173.03 174.45 172.89 173.93 39,162,428 +1.60(+0.93%)
Mar 14, 2019 172.73 172.94 172.28 172.33 24,343,044 -0.29(-0.17%)
Mar 13, 2019 172.22 173.52 171.98 172.62 43,430,576 +1.29(+0.75%)
Mar 12, 2019 170.83 171.78 170.44 171.34 34,775,400 +0.94(+0.55%)
Mar 11, 2019 167.60 170.52 167.59 170.40 31,245,880 +3.47(+2.08%)
Mar 08, 2019 165.31 167.02 165.14 166.93 40,301,968 -0.25(-0.15%)
Mar 07, 2019 168.80 168.89 166.56 167.18 40,238,524 -2.08(-1.23%)
Mar 06, 2019 170.35 170.42 168.99 169.26 27,797,790 -0.97(-0.57%)
Mar 05, 2019 170.19 170.75 169.38 170.22 22,815,484 +0.13(+0.07%)
Mar 04, 2019 171.02 171.43 168.20 170.10 38,865,284 +0.03(+0.02%)
Mar 01, 2019 170.09 170.32 168.89 170.07 32,229,824 +1.17(+0.69%)
Feb 28, 2019 168.75 169.50 168.42 168.90 25,372,564 -0.39(-0.23%)
Feb 27, 2019 168.63 169.49 167.50 169.29 25,731,272 -0.11(-0.06%)
Feb 26, 2019 168.75 169.93 168.53 169.40 22,461,586 +0.18(+0.10%)
Feb 25, 2019 169.88 170.33 169.10 169.22 33,366,254 +0.62(+0.36%)
Feb 22, 2019 167.72 168.72 167.64 168.60 28,440,106 +1.24(+0.74%)
Feb 21, 2019 167.51 167.99 166.48 167.37 25,796,876 -0.61(-0.37%)
Feb 20, 2019 168.16 168.79 167.07 167.98 33,387,096 -0.03(-0.02%)
Feb 19, 2019 167.14 168.52 167.13 168.01 19,922,930 +0.33(+0.20%)
Feb 15, 2019 168.24 168.28 166.90 167.68 33,348,036 +0.70(+0.42%)
Feb 14, 2019 166.16 167.57 165.62 166.98 30,984,576 +0.21(+0.12%)
Feb 13, 2019 167.37 167.89 166.59 166.77 26,653,408 +0.12(+0.07%)
Feb 12, 2019 165.39 166.90 165.13 166.66 30,354,396 +2.43(+1.48%)
Feb 11, 2019 164.95 165.38 163.82 164.23 21,881,564 -0.16(-0.09%)
Feb 08, 2019 162.60 164.41 162.44 164.38 29,758,170 +0.32(+0.20%)
Feb 07, 2019 164.84 165.25 162.81 164.06 43,019,836 -2.23(-1.34%)
Feb 06, 2019 166.82 167.12 165.54 166.29 28,599,718 -0.50(-0.30%)
Feb 05, 2019 165.54 166.99 165.49 166.79 28,823,998 +1.46(+0.88%)
Feb 04, 2019 163.36 165.33 163.18 165.33 27,377,472 +2.03(+1.24%)
Feb 01, 2019 163.22 164.42 162.85 163.30 32,960,430 -0.69(-0.42%)
Jan 31, 2019 162.52 164.80 162.34 163.99 37,969,124 +2.42(+1.50%)
Jan 30, 2019 159.34 162.16 158.85 161.57 42,086,480 +4.01(+2.54%)
Jan 29, 2019 159.16 159.19 157.00 157.57 31,299,058 -1.50(-0.94%)
Jan 28, 2019 158.99 159.08 157.74 159.07 34,193,728 -1.99(-1.23%)
Jan 25, 2019 160.40 161.54 159.89 161.06 37,392,668 +1.90(+1.19%)
Jan 24, 2019 158.63 159.39 158.04 159.16 33,168,740 +1.02(+0.65%)
Jan 23, 2019 158.74 159.46 156.35 158.13 38,979,032 +0.21(+0.13%)
Jan 22, 2019 159.98 160.07 156.78 157.93 58,074,740 -3.23(-2.00%)
Jan 18, 2019 160.75 161.91 159.76 161.16 58,636,332 +1.58(+0.99%)
Jan 17, 2019 157.83 160.29 157.57 159.57 40,128,704 +1.25(+0.79%)
Jan 16, 2019 158.60 159.72 158.27 158.33 34,589,260 -0.03(-0.02%)
Jan 15, 2019 156.01 158.57 155.95 158.36 41,796,808 +3.03(+1.95%)
Jan 14, 2019 155.37 156.00 154.66 155.32 31,402,132 -1.38(-0.88%)
Jan 11, 2019 156.35 156.87 155.83 156.71 30,943,444 -0.57(-0.37%)
Jan 10, 2019 155.63 157.37 154.77 157.28 39,774,432 +0.45(+0.29%)
Jan 09, 2019 156.18 157.52 155.52 156.84 47,564,996 +1.27(+0.82%)
Jan 08, 2019 155.61 156.14 153.30 155.57 50,486,428 +1.40(+0.90%)
Jan 07, 2019 152.66 154.92 152.24 154.17 53,278,144 +1.81(+1.19%)
Jan 04, 2019 148.41 153.11 147.98 152.36 76,607,800 +6.25(+4.28%)
Jan 03, 2019 148.82 149.46 145.78 146.11 76,550,024 -4.94(-3.27%)
Jan 02, 2019 147.25 151.89 147.14 151.04 59,671,112 +0.60(+0.40%)
Dec 31, 2018 150.64 151.14 148.93 150.44 54,362,520 +1.26(+0.84%)
Dec 28, 2018 150.19 151.73 147.96 149.18 79,835,080 -0.08(-0.05%)
Dec 27, 2018 146.84 149.38 143.44 149.26 87,684,416 +0.58(+0.39%)
Dec 26, 2018 141.52 148.76 140.52 148.68 101,237,312 +8.74(+6.24%)
Dec 24, 2018 142.52 144.31 139.91 139.94 57,590,412 -3.56(-2.48%)
Dec 21, 2018 148.84 149.84 142.68 143.50 145,129,408 -4.59(-3.10%)
Dec 20, 2018 149.91 151.57 146.25 148.09 101,662,896 -2.18(-1.45%)
Dec 19, 2018 153.88 156.29 149.11 150.27 83,925,976 -3.78(-2.46%)
Dec 18, 2018 154.30 155.54 152.71 154.05 65,322,936 +0.96(+0.63%)
Dec 17, 2018 155.99 157.21 151.87 153.09 76,839,536 -3.55(-2.27%)
Dec 14, 2018 158.69 159.29 156.27 156.64 58,150,112 -3.91(-2.44%)
Dec 13, 2018 161.48 162.22 159.51 160.55 47,563,740 +0.05(+0.03%)
Dec 12, 2018 161.48 162.98 160.41 160.50 55,250,680 +1.40(+0.88%)
Dec 11, 2018 161.09 161.20 157.76 159.10 60,557,056 +0.53(+0.33%)
Dec 10, 2018 156.67 159.27 155.02 158.58 75,948,072 +1.64(+1.05%)
Dec 07, 2018 161.55 162.51 156.43 156.93 82,711,768 -5.36(-3.30%)
Dec 06, 2018 157.98 162.31 157.31 162.29 73,632,784 +1.14(+0.71%)
Dec 04, 2018 166.66 167.17 160.96 161.15 72,595,552 -6.43(-3.84%)
Dec 03, 2018 168.33 168.53 164.84 167.58 52,133,308 +2.88(+1.75%)
Nov 30, 2018 163.74 164.80 162.92 164.70 37,763,524 +1.19(+0.73%)
Nov 29, 2018 163.37 164.59 162.22 163.52 44,080,120 -0.53(-0.33%)
Nov 28, 2018 160.08 164.05 158.97 164.05 71,978,136 +5.12(+3.22%)
Nov 27, 2018 157.53 159.33 156.74 158.94 37,581,284 +0.53(+0.34%)
Nov 26, 2018 156.99 158.48 156.33 158.40 43,040,620 +3.58(+2.31%)
Nov 23, 2018 154.71 156.41 154.71 154.82 24,169,860 -1.13(-0.72%)
Nov 21, 2018 155.95 155.95 155.95 0 +1.18(+0.76%)
Nov 20, 2018 154.00 156.93 152.80 154.77 105,362,896 -2.82(-1.79%)
Nov 19, 2018 162.14 162.30 157.09 157.59 67,780,880 -5.29(-3.25%)
Nov 16, 2018 161.90 163.67 161.21 162.88 67,243,952 -0.57(-0.35%)
Nov 15, 2018 160.30 163.90 158.96 163.46 75,208,928 +2.81(+1.75%)
Nov 14, 2018 163.46 164.05 159.72 160.65 76,820,232 -1.24(-0.76%)
Nov 13, 2018 162.54 164.81 161.43 161.88 65,806,072 +0.14(+0.08%)
Nov 12, 2018 165.63 165.94 161.60 161.75 64,108,656 -5.05(-3.03%)
Nov 09, 2018 168.07 168.47 165.47 166.79 52,036,920 -2.86(-1.69%)
Nov 08, 2018 169.94 170.47 168.84 169.65 41,370,180 -1.09(-0.64%)
Nov 07, 2018 167.50 170.74 167.13 170.74 52,555,664 +5.19(+3.14%)
Nov 06, 2018 164.27 166.47 164.07 165.55 34,462,968 +1.25(+0.76%)
Nov 05, 2018 164.94 164.98 162.47 164.30 40,492,004 -0.41(-0.25%)
Nov 02, 2018 166.80 167.79 163.58 164.71 78,119,808 -2.61(-1.56%)
Nov 01, 2018 165.39 167.49 164.13 167.32 54,125,644 +2.18(+1.32%)
Oct 31, 2018 163.90 166.53 163.90 165.14 75,888,008 +3.79(+2.35%)
Oct 30, 2018 158.31 161.46 157.54 161.35 95,131,560 +2.62(+1.65%)
Oct 29, 2018 164.50 165.18 155.68 158.73 114,985,072 -3.34(-2.06%)
Oct 26, 2018 160.69 165.28 159.70 162.07 134,682,976 -4.28(-2.57%)
Oct 25, 2018 163.36 167.34 162.55 166.34 85,753,304 +5.56(+3.46%)
Oct 24, 2018 168.35 168.58 160.49 160.78 105,774,288 -7.71(-4.58%)
Oct 23, 2018 166.08 169.33 164.17 168.49 79,735,328 -0.62(-0.37%)
Oct 22, 2018 169.26 170.42 167.83 169.12 54,343,688 +0.87(+0.51%)
Oct 19, 2018 169.58 171.22 167.64 168.25 85,273,984 -0.16(-0.09%)
Oct 18, 2018 171.73 171.81 167.69 168.41 84,797,760 -4.00(-2.32%)
Oct 17, 2018 173.23 173.35 170.63 172.40 68,840,272 +0.07(+0.04%)
Oct 16, 2018 169.22 172.75 168.91 172.34 73,973,608 +4.87(+2.91%)
Oct 15, 2018 168.90 169.24 166.83 167.46 66,683,748 -2.05(-1.21%)
Oct 12, 2018 169.19 170.04 166.22 169.51 104,971,488 +4.59(+2.78%)
Oct 11, 2018 166.33 168.62 163.19 164.93 147,012,096 -2.07(-1.24%)
Oct 10, 2018 173.61 173.70 166.77 167.00 117,618,424 -7.68(-4.40%)
Oct 09, 2018 174.26 176.03 173.82 174.68 50,483,856 +0.56(+0.32%)
Oct 08, 2018 174.43 175.66 172.05 174.12 68,739,872 -1.07(-0.61%)
Oct 05, 2018 177.36 177.93 173.51 175.19 85,687,280 -2.17(-1.22%)
Oct 04, 2018 180.12 180.21 176.07 177.35 82,811,256 -3.47(-1.92%)
Oct 03, 2018 181.38 181.82 180.54 180.82 29,925,338 +0.19(+0.11%)
Oct 02, 2018 180.82 182.02 180.21 180.63 26,301,246 -0.41(-0.23%)
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.