Nasdaq ETF (NQ: QQQ )

370.39 USD -2.94 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 191.53 195.25 188.67 188.67 62,574,762 -3.37(-1.75%)
Mar 30, 2020 187.10 192.49 186.34 192.04 49,303,725 +6.74(+3.64%)
Mar 27, 2020 186.93 190.51 184.66 185.30 58,844,900 -6.60(-3.44%)
Mar 26, 2020 183.61 192.72 183.61 191.90 79,739,350 +9.60(+5.27%)
Mar 25, 2020 184.42 189.51 179.98 182.30 88,592,731 -1.36(-0.74%)
Mar 24, 2020 179.91 183.83 177.95 183.66 94,746,329 +13.20(+7.74%)
Mar 23, 2020 170.92 174.21 164.93 170.46 124,372,325 -0.24(-0.14%)
Mar 20, 2020 181.74 182.87 170.10 170.70 118,983,800 -6.96(-3.92%)
Mar 19, 2020 175.69 183.49 171.63 177.66 120,552,475 +1.06(+0.60%)
Mar 18, 2020 171.60 179.22 166.80 176.60 113,922,612 -5.54(-3.04%)
Mar 17, 2020 175.47 184.39 169.78 182.14 121,012,812 +11.01(+6.43%)
Mar 16, 2020 174.15 184.68 169.16 171.13 91,913,262 -21.21(-11.03%)
Mar 13, 2020 187.07 194.48 178.13 192.34 134,881,900 +15.02(+8.47%)
Mar 12, 2020 182.09 190.78 176.94 177.32 137,662,525 -17.90(-9.17%)
Mar 11, 2020 199.35 200.75 192.73 195.22 88,913,794 -6.94(-3.43%)
Mar 10, 2020 201.05 204.30 193.68 202.16 100,397,233 +8.59(+4.44%)
Mar 09, 2020 194.47 201.16 192.11 193.57 115,989,000 -14.45(-6.95%)
Mar 06, 2020 204.67 209.15 202.91 208.02 89,828,300 -3.57(-1.69%)
Mar 05, 2020 212.69 216.36 210.10 211.59 78,429,794 -6.63(-3.04%)
Mar 04, 2020 213.32 218.33 211.37 218.22 72,802,906 +8.74(+4.17%)
Mar 03, 2020 217.11 219.61 207.62 209.48 131,392,937 -6.94(-3.21%)
Mar 02, 2020 208.88 216.57 205.94 216.42 112,091,327 +10.62(+5.16%)
Feb 28, 2020 198.92 207.17 198.17 205.80 149,247,000 +1.90(+0.93%)
Feb 27, 2020 211.05 216.42 203.90 203.90 120,675,462 -12.58(-5.81%)
Feb 26, 2020 216.67 220.28 214.90 216.48 79,537,606 -0.42(-0.19%)
Feb 25, 2020 223.19 223.99 214.74 216.90 96,846,312 -4.49(-2.03%)
Feb 24, 2020 221.84 224.25 220.26 221.39 83,774,814 -8.88(-3.86%)
Feb 21, 2020 233.64 234.01 229.32 230.27 66,058,600 -4.51(-1.92%)
Feb 20, 2020 236.46 236.95 231.88 234.78 42,302,109 -2.20(-0.93%)
Feb 19, 2020 236.07 237.47 235.85 236.98 22,142,783 +2.25(+0.96%)
Feb 18, 2020 233.47 235.17 233.25 234.73 24,417,883 +0.09(+0.04%)
Feb 14, 2020 234.28 234.86 233.55 234.64 23,438,502 +0.67(+0.29%)
Feb 13, 2020 232.62 234.93 232.36 233.97 22,695,116 -0.30(-0.13%)
Feb 12, 2020 233.34 234.38 232.80 234.27 23,920,541 +2.26(+0.97%)
Feb 11, 2020 233.21 234.02 231.40 232.01 30,104,075 +0.04(+0.02%)
Feb 10, 2020 228.43 231.98 228.38 231.97 21,375,273 +2.77(+1.21%)
Feb 07, 2020 229.16 230.44 228.54 229.20 25,884,900 -0.99(-0.43%)
Feb 06, 2020 228.77 230.25 227.98 230.19 22,342,817 +1.97(+0.86%)
Feb 05, 2020 230.22 230.25 226.85 228.22 38,474,541 +0.75(+0.33%)
Feb 04, 2020 225.39 227.86 224.65 227.47 30,531,837 +5.09(+2.29%)
Feb 03, 2020 220.14 222.88 219.99 222.38 25,412,053 +3.31(+1.51%)
Jan 31, 2020 223.50 223.56 218.29 219.07 52,015,800 -3.53(-1.59%)
Jan 30, 2020 220.37 222.70 219.69 222.60 39,410,828 +0.79(+0.36%)
Jan 29, 2020 222.66 222.93 220.83 221.81 28,911,378 +0.36(+0.16%)
Jan 28, 2020 219.60 221.96 219.06 221.45 26,558,071 +3.35(+1.54%)
Jan 27, 2020 217.72 219.28 217.18 218.10 41,228,094 -4.60(-2.07%)
Jan 24, 2020 225.62 225.88 221.67 222.70 37,436,400 -1.89(-0.84%)
Jan 23, 2020 223.71 224.69 222.70 224.59 26,400,878 +0.72(+0.32%)
Jan 22, 2020 224.38 225.15 223.59 223.87 20,666,941 +0.59(+0.26%)
Jan 21, 2020 222.73 223.84 222.66 223.28 21,076,672 -0.10(-0.04%)
Jan 17, 2020 223.24 223.56 222.12 223.38 24,325,100 +1.10(+0.49%)
Jan 16, 2020 221.24 222.32 220.80 222.28 18,744,878 +2.11(+0.96%)
Jan 15, 2020 220.18 221.20 219.45 220.17 25,674,736 +0.09(+0.04%)
Jan 14, 2020 220.75 221.21 219.74 220.08 24,418,198 -0.87(-0.39%)
Jan 13, 2020 219.31 220.98 218.98 220.95 22,756,887 +2.52(+1.15%)
Jan 10, 2020 219.76 219.87 218.04 218.43 21,914,600 -0.56(-0.26%)
Jan 09, 2020 218.91 219.41 217.71 218.99 23,547,086 +1.17(+0.54%)
Jan 08, 2020 215.47 218.14 215.16 217.82 26,400,406 +2.29(+1.06%)
Jan 07, 2020 215.64 216.14 214.85 215.53 22,205,242 -0.03(-0.01%)
Jan 06, 2020 212.49 215.59 212.24 215.56 21,655,164 +1.38(+0.64%)
Jan 03, 2020 213.29 215.47 213.28 214.18 27,532,600 -1.98(-0.92%)
Jan 02, 2020 214.40 216.16 213.98 216.16 30,969,443 +3.55(+1.67%)
Dec 31, 2019 211.62 212.76 211.20 212.61 18,201,500 +0.40(+0.19%)
Dec 30, 2019 213.51 213.63 211.16 212.21 21,815,628 -1.40(-0.66%)
Dec 27, 2019 214.55 214.56 213.04 213.61 18,142,200 -0.18(-0.08%)
Dec 26, 2019 212.26 213.81 212.23 213.79 17,067,503 +1.87(+0.88%)
Dec 24, 2019 211.97 212.09 211.44 211.92 7,089,000 +0.03(+0.01%)
Dec 23, 2019 212.03 212.15 211.63 211.89 23,774,691 +0.18(+0.09%)
Dec 20, 2019 211.81 212.52 211.27 211.71 27,690,900 +0.85(+0.40%)
Dec 19, 2019 209.64 210.93 209.62 210.86 17,865,878 +1.31(+0.63%)
Dec 18, 2019 209.60 210.13 209.33 209.55 15,443,363 +0.16(+0.08%)
Dec 17, 2019 209.50 209.71 209.04 209.39 15,999,298 +0.12(+0.06%)
Dec 16, 2019 208.50 209.53 208.48 209.27 21,304,872 +2.08(+1.00%)
Dec 13, 2019 206.36 207.91 205.96 207.19 32,534,300 +0.68(+0.33%)
Dec 12, 2019 204.77 207.32 204.49 206.51 32,616,600 +1.53(+0.75%)
Dec 11, 2019 204.37 205.19 204.04 204.98 18,780,989 +1.08(+0.53%)
Dec 10, 2019 204.17 204.88 203.44 203.90 21,800,385 -0.17(-0.08%)
Dec 09, 2019 204.63 205.59 203.98 204.07 13,983,966 -0.93(-0.45%)
Dec 06, 2019 204.25 205.15 204.15 205.00 16,562,200 +2.17(+1.07%)
Dec 05, 2019 203.15 203.15 201.84 202.83 14,964,505 +0.40(+0.20%)
Dec 04, 2019 202.49 202.91 202.14 202.43 15,302,895 +1.02(+0.51%)
Dec 03, 2019 200.32 201.49 193.79 201.41 31,358,581 -1.36(-0.67%)
Dec 02, 2019 205.11 205.18 201.78 202.77 28,013,494 -2.33(-1.14%)
Nov 29, 2019 205.59 205.83 205.00 205.10 9,854,500 -0.94(-0.46%)
Nov 27, 2019 205.13 206.05 204.89 206.04 17,060,200 +1.43(+0.70%)
Nov 26, 2019 204.32 204.87 204.05 204.61 14,781,292 +0.39(+0.19%)
Nov 25, 2019 202.67 204.26 202.67 204.22 17,752,847 +2.39(+1.18%)
Nov 22, 2019 202.17 202.32 200.74 201.83 17,197,000 +0.13(+0.06%)
Nov 21, 2019 201.94 202.07 201.07 201.70 17,884,330 -0.45(-0.22%)
Nov 20, 2019 202.85 203.45 200.62 202.15 36,629,487 -1.22(-0.60%)
Nov 19, 2019 203.84 203.84 202.59 203.37 16,923,319 +0.30(+0.15%)
Nov 18, 2019 202.61 203.39 201.77 203.07 18,371,966 +0.16(+0.08%)
Nov 15, 2019 202.61 202.91 202.00 202.91 18,434,500 +1.48(+0.73%)
Nov 14, 2019 200.83 201.56 200.22 201.43 16,948,522 -0.16(-0.08%)
Nov 13, 2019 200.84 201.77 200.71 201.59 16,053,114 +0.24(+0.12%)
Nov 12, 2019 201.13 202.21 200.82 201.35 14,750,958 +0.39(+0.19%)
Nov 11, 2019 200.23 201.04 199.94 200.96 10,149,539 -0.27(-0.13%)
Nov 08, 2019 200.02 201.25 199.54 201.23 15,272,500 +0.80(+0.40%)
Nov 07, 2019 200.76 201.72 199.85 200.43 17,761,515 +0.67(+0.34%)
Nov 06, 2019 199.98 200.00 198.79 199.76 19,681,700 -0.45(-0.22%)
Nov 05, 2019 200.35 200.55 199.55 200.21 15,014,850 +0.11(+0.05%)
Nov 04, 2019 200.19 200.53 198.87 200.10 18,842,709 +1.23(+0.62%)
Nov 01, 2019 197.93 198.88 197.63 198.87 22,131,800 +1.79(+0.91%)
Oct 31, 2019 197.56 197.65 195.94 197.08 26,779,422 +0.09(+0.05%)
Oct 30, 2019 196.42 197.32 195.29 196.99 21,740,674 +0.95(+0.48%)
Oct 29, 2019 197.24 197.54 196.01 196.04 18,557,978 -1.53(-0.77%)
Oct 28, 2019 196.57 197.83 196.55 197.57 18,830,792 +1.93(+0.99%)
Oct 25, 2019 193.09 195.74 193.05 195.64 21,507,100 +1.55(+0.80%)
Oct 24, 2019 193.62 194.21 192.74 194.09 19,238,658 +1.87(+0.97%)
Oct 23, 2019 191.43 192.26 191.15 192.22 15,148,494 +0.37(+0.19%)
Oct 22, 2019 194.06 194.42 191.79 191.85 22,955,491 -1.60(-0.83%)
Oct 21, 2019 192.65 193.52 192.14 193.45 15,858,673 +1.76(+0.92%)
Oct 18, 2019 193.26 193.67 190.71 191.69 27,719,000 -1.86(-0.96%)
Oct 17, 2019 194.18 194.50 192.81 193.55 19,145,416 +0.51(+0.26%)
Oct 16, 2019 192.88 193.53 192.43 193.04 20,659,622 -0.48(-0.25%)
Oct 15, 2019 191.65 193.97 191.56 193.52 23,710,819 +2.43(+1.27%)
Oct 14, 2019 190.82 191.70 190.65 191.09 15,342,741 -0.02(-0.01%)
Oct 11, 2019 190.80 192.63 190.72 191.11 41,428,900 +2.43(+1.29%)
Oct 10, 2019 187.25 189.43 187.12 188.68 26,643,878 +1.45(+0.77%)
Oct 09, 2019 187.27 188.08 186.43 187.23 20,757,499 +1.81(+0.98%)
Oct 08, 2019 187.01 187.86 185.27 185.42 33,186,587 -2.82(-1.50%)
Oct 07, 2019 188.23 189.74 187.91 188.24 21,394,062 -0.57(-0.30%)
Oct 04, 2019 186.99 189.08 186.88 188.81 32,752,600 +2.74(+1.47%)
Oct 03, 2019 184.07 186.21 181.82 186.07 39,588,319 +2.02(+1.10%)
Oct 02, 2019 186.01 187.20 183.02 184.05 48,907,097 -3.22(-1.72%)
Oct 01, 2019 189.54 190.59 186.96 187.27 32,620,341 -1.54(-0.82%)
Sep 30, 2019 187.75 189.11 187.40 188.81 26,527,716 +1.78(+0.95%)
Sep 27, 2019 189.70 189.83 185.75 187.03 40,804,200 -2.35(-1.24%)
Sep 26, 2019 189.87 190.00 187.98 189.38 27,015,494 -0.70(-0.37%)
Sep 25, 2019 187.79 190.58 186.21 190.08 36,479,187 +2.11(+1.12%)
Sep 24, 2019 191.37 191.79 187.15 187.97 41,056,697 -2.53(-1.33%)
Sep 23, 2019 190.36 191.07 189.72 190.50 22,886,441 -0.30(-0.16%)
Sep 20, 2019 193.11 193.31 190.16 190.80 30,131,500 -2.04(-1.06%)
Sep 19, 2019 192.86 194.04 192.47 192.84 26,205,066 +0.32(+0.17%)
Sep 18, 2019 192.20 192.60 190.11 192.52 31,135,425 -0.08(-0.04%)
Sep 17, 2019 191.70 192.60 191.29 192.60 21,106,148 +0.92(+0.48%)
Sep 16, 2019 191.30 192.08 191.11 191.68 20,297,295 -0.86(-0.45%)
Sep 13, 2019 192.95 193.40 192.29 192.54 27,669,700 -0.69(-0.36%)
Sep 12, 2019 193.64 194.71 192.97 193.23 28,641,897 +0.80(+0.42%)
Sep 11, 2019 190.98 192.53 190.56 192.43 24,896,469 +1.79(+0.94%)
Sep 10, 2019 190.19 190.74 188.91 190.64 23,731,327 -0.55(-0.29%)
Sep 09, 2019 192.18 192.27 190.21 191.19 24,394,527 -0.40(-0.21%)
Sep 06, 2019 192.03 192.17 191.17 191.59 19,487,800 -0.19(-0.10%)
Sep 05, 2019 190.39 192.32 190.34 191.78 33,949,137 +3.45(+1.83%)
Sep 04, 2019 187.43 188.49 186.90 188.33 21,638,553 +2.68(+1.44%)
Sep 03, 2019 186.26 187.18 185.03 185.65 28,008,150 -1.82(-0.97%)
Aug 30, 2019 188.94 188.97 186.41 187.47 26,332,700 -0.45(-0.24%)
Aug 29, 2019 187.37 188.46 186.68 187.92 25,380,637 +2.83(+1.53%)
Aug 28, 2019 183.84 185.40 182.91 185.09 21,823,191 +0.66(+0.36%)
Aug 27, 2019 186.08 186.42 183.71 184.43 28,046,552 -0.39(-0.21%)
Aug 26, 2019 184.19 184.87 183.08 184.82 27,624,097 +2.75(+1.51%)
Aug 23, 2019 186.76 188.45 181.56 182.07 55,442,800 -5.95(-3.16%)
Aug 22, 2019 188.98 189.46 186.54 188.02 24,260,331 -0.61(-0.32%)
Aug 21, 2019 188.66 189.23 187.96 188.63 20,723,345 +1.66(+0.89%)
Aug 20, 2019 188.00 188.63 186.92 186.97 19,917,177 -1.46(-0.77%)
Aug 19, 2019 188.03 188.83 187.50 188.43 22,539,374 +2.95(+1.59%)
Aug 16, 2019 184.11 185.95 184.10 185.48 34,785,000 +2.93(+1.61%)
Aug 15, 2019 183.11 183.59 181.16 182.55 36,821,742 -0.21(-0.11%)
Aug 14, 2019 185.31 185.95 182.42 182.76 50,863,659 -5.63(-2.99%)
Aug 13, 2019 184.27 189.68 184.02 188.39 40,456,419 +4.04(+2.19%)
Aug 12, 2019 185.34 185.90 183.50 184.35 24,610,847 -2.14(-1.15%)
Aug 09, 2019 187.32 188.00 185.03 186.49 33,608,900 -1.77(-0.94%)
Aug 08, 2019 185.15 188.32 184.57 188.26 38,340,928 +4.01(+2.18%)
Aug 07, 2019 181.32 184.51 179.89 184.25 49,908,662 +0.99(+0.54%)
Aug 06, 2019 182.38 183.80 181.07 183.26 41,798,862 +2.53(+1.40%)
Aug 05, 2019 183.51 183.51 179.20 180.73 74,788,487 -6.62(-3.53%)
Aug 02, 2019 188.82 188.99 186.21 187.35 55,214,000 -2.80(-1.47%)
Aug 01, 2019 191.51 194.98 189.23 190.15 63,228,944 -0.95(-0.50%)
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%)
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.