Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

282.04 -1.81 (-0.64%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 316.48 317.61 309.72 311.51 55,800,728 -6.70(-2.10%)
Jan 28, 2021 317.56 323.25 316.92 318.20 42,945,028 +1.87(+0.59%)
Jan 27, 2021 323.09 323.10 314.28 316.33 55,327,852 -9.07(-2.79%)
Jan 26, 2021 325.66 326.56 324.04 325.40 25,530,346 +0.47(+0.15%)
Jan 25, 2021 325.72 327.11 318.29 324.93 39,385,396 +2.66(+0.83%)
Jan 22, 2021 322.13 323.29 321.56 322.26 21,821,246 -0.93(-0.29%)
Jan 21, 2021 321.99 323.95 320.59 323.19 25,368,158 +2.56(+0.80%)
Jan 20, 2021 317.03 321.59 313.44 320.63 30,664,028 +7.29(+2.33%)
Jan 19, 2021 311.20 313.85 310.08 313.34 24,687,352 +4.51(+1.46%)
Jan 15, 2021 311.08 312.06 307.56 308.83 35,462,984 -2.47(-0.79%)
Jan 14, 2021 313.43 314.45 310.81 311.30 23,546,330 -1.67(-0.53%)
Jan 13, 2021 311.14 313.78 310.53 312.97 23,013,520 +2.10(+0.68%)
Jan 12, 2021 311.41 312.52 308.18 310.87 29,453,026 -0.50(-0.16%)
Jan 11, 2021 312.91 314.11 310.70 311.37 33,068,684 -4.56(-1.44%)
Jan 08, 2021 314.26 316.29 312.02 315.93 34,288,684 +4.01(+1.29%)
Jan 07, 2021 307.27 312.77 307.24 311.92 30,517,116 +7.37(+2.42%)
Jan 06, 2021 304.02 308.85 303.01 304.55 53,173,628 -4.28(-1.39%)
Jan 05, 2021 305.30 309.11 305.30 308.83 29,360,374 +2.52(+0.82%)
Jan 04, 2021 312.05 312.23 302.22 306.31 45,609,184 -4.39(-1.41%)
Dec 31, 2020 310.69 310.69 310.69 18,278,332 +0.76(+0.25%)
Dec 30, 2020 311.11 311.44 309.30 309.93 18,278,332 +0.01(+0.00%)
Dec 29, 2020 311.00 311.62 309.00 309.92 26,063,210 +0.28(+0.09%)
Dec 28, 2020 309.22 310.13 307.35 309.64 22,636,486 +3.09(+1.01%)
Dec 24, 2020 305.48 307.01 305.40 306.56 16,949,450 +1.35(+0.44%)
Dec 23, 2020 306.80 307.17 305.05 305.21 21,327,598 -1.54(-0.50%)
Dec 22, 2020 306.84 307.69 303.87 306.75 26,445,714 +0.83(+0.27%)
Dec 21, 2020 303.49 306.47 300.65 305.92 37,389,248 -0.57(-0.19%)
Dec 18, 2020 308.08 308.39 304.07 306.49 41,652,348 -0.93(-0.30%)
Dec 17, 2020 307.06 307.66 305.83 307.42 23,946,924 +2.00(+0.65%)
Dec 16, 2020 304.16 306.23 303.09 305.43 25,558,782 +1.67(+0.55%)
Dec 15, 2020 302.85 303.76 300.61 303.76 26,008,524 +3.21(+1.07%)
Dec 14, 2020 299.59 302.53 299.52 300.54 29,082,314 +2.17(+0.73%)
Dec 11, 2020 297.35 298.51 295.04 298.38 27,071,754 -0.66(-0.22%)
Dec 10, 2020 295.77 300.19 294.66 299.04 27,761,840 +1.20(+0.40%)
Dec 09, 2020 304.53 304.81 296.76 297.85 49,315,468 -6.90(-2.26%)
Dec 08, 2020 303.23 305.05 301.44 304.74 18,448,846 +1.03(+0.34%)
Dec 07, 2020 302.19 304.09 302.01 303.72 20,958,594 +1.71(+0.57%)
Dec 04, 2020 300.83 302.15 300.14 302.01 19,556,926 +1.23(+0.41%)
Dec 03, 2020 300.57 302.36 300.04 300.78 22,982,084 +0.42(+0.14%)
Dec 02, 2020 298.74 300.70 296.90 300.36 23,776,474 +0.38(+0.13%)
Dec 01, 2020 298.40 301.63 297.37 299.97 27,842,960 +3.80(+1.28%)
Nov 30, 2020 295.86 296.52 291.39 296.17 27,883,614 +0.60(+0.20%)
Nov 27, 2020 294.86 296.72 294.47 295.57 17,362,790 +2.70(+0.92%)
Nov 25, 2020 292.04 293.52 291.20 292.87 23,598,204 +1.79(+0.61%)
Nov 24, 2020 288.14 291.59 286.30 291.08 24,562,406 +4.03(+1.40%)
Nov 23, 2020 288.06 289.38 284.76 287.05 26,920,968 +0.01(+0.00%)
Nov 20, 2020 288.94 289.69 286.95 287.04 26,208,728 -1.98(-0.68%)
Nov 19, 2020 286.15 289.33 285.53 289.02 22,689,518 +2.24(+0.78%)
Nov 18, 2020 288.35 290.00 286.68 286.77 28,272,884 -2.14(-0.74%)
Nov 17, 2020 290.03 290.36 288.26 288.91 21,906,044 -0.92(-0.32%)
Nov 16, 2020 287.34 290.13 286.65 289.83 30,134,188 +2.24(+0.78%)
Nov 13, 2020 286.68 288.22 284.56 287.58 25,169,982 +2.50(+0.88%)
Nov 12, 2020 287.38 288.71 283.95 285.08 34,818,236 -1.34(-0.47%)
Nov 11, 2020 282.63 286.91 280.12 286.43 36,327,176 +6.27(+2.24%)
Nov 10, 2020 281.98 283.36 277.39 280.16 69,481,992 -5.11(-1.79%)
Nov 09, 2020 293.89 295.70 284.81 285.27 87,245,512 -5.95(-2.04%)
Nov 06, 2020 290.20 291.96 286.50 291.22 41,436,260 +0.22(+0.07%)
Nov 05, 2020 290.04 291.99 288.64 291.00 52,278,436 +7.39(+2.61%)
Nov 04, 2020 280.30 285.45 278.63 283.61 76,220,872 +12.12(+4.46%)
Nov 03, 2020 268.73 273.64 267.73 271.49 43,529,824 +4.62(+1.73%)
Nov 02, 2020 268.61 270.37 263.90 266.88 40,210,304 +0.59(+0.22%)
Oct 30, 2020 271.22 272.07 264.00 266.28 66,702,956 -6.93(-2.54%)
Oct 29, 2020 269.90 276.28 269.39 273.21 43,598,872 +4.69(+1.75%)
Oct 28, 2020 274.93 275.44 268.26 268.52 53,966,696 -10.89(-3.90%)
Oct 27, 2020 278.18 280.25 276.98 279.41 30,840,676 +2.16(+0.78%)
Oct 26, 2020 279.07 282.02 273.58 277.24 38,799,788 -4.22(-1.50%)
Oct 23, 2020 281.51 281.63 278.54 281.46 24,945,400 +0.55(+0.20%)
Oct 22, 2020 281.77 282.69 277.59 280.91 32,535,642 -0.01(-0.00%)
Oct 21, 2020 281.40 284.02 280.43 280.92 29,383,824 -0.22(-0.08%)
Oct 20, 2020 281.29 284.31 279.70 281.14 32,472,042 +0.60(+0.21%)
Oct 19, 2020 287.15 288.13 279.54 280.54 37,119,592 -4.66(-1.63%)
Oct 16, 2020 288.44 289.90 284.84 285.19 41,042,736 -1.57(-0.55%)
Oct 15, 2020 283.95 287.37 283.24 286.76 42,853,496 -1.94(-0.67%)
Oct 14, 2020 291.92 292.94 286.92 288.70 37,547,648 -2.43(-0.84%)
Oct 13, 2020 292.93 293.63 289.74 291.13 64,914,196 -0.01(-0.00%)
Oct 12, 2020 287.26 294.04 286.14 291.14 80,218,704 +8.72(+3.09%)
Oct 09, 2020 279.83 282.50 279.46 282.42 30,552,486 +4.25(+1.53%)
Oct 08, 2020 279.07 279.22 277.09 278.17 25,630,854 +1.47(+0.53%)
Oct 07, 2020 274.63 277.51 274.09 276.70 27,747,444 +4.71(+1.73%)
Oct 06, 2020 276.08 277.96 271.10 272.00 50,130,984 -4.94(-1.78%)
Oct 05, 2020 273.16 277.26 273.05 276.94 28,349,804 +5.78(+2.13%)
Oct 02, 2020 272.84 279.00 270.30 271.15 76,375,696 -7.85(-2.81%)
Oct 01, 2020 278.55 279.63 276.62 279.00 50,552,620 +4.36(+1.59%)
Sep 30, 2020 272.92 277.86 272.70 274.64 49,828,708 +1.87(+0.69%)
Sep 29, 2020 273.54 274.52 272.20 272.78 27,440,666 -1.24(-0.45%)
Sep 28, 2020 273.43 274.01 268.55 274.01 59,018,244 +5.57(+2.08%)
Sep 25, 2020 262.76 269.26 261.26 268.44 55,885,036 +6.10(+2.32%)
Sep 24, 2020 258.57 265.61 258.22 262.34 71,384,224 +1.22(+0.47%)
Sep 23, 2020 269.02 269.21 260.22 261.12 49,076,448 -8.22(-3.05%)
Sep 22, 2020 266.94 269.94 263.48 269.35 41,535,700 +4.91(+1.86%)
Sep 21, 2020 259.50 264.57 257.12 264.43 57,708,472 +1.02(+0.39%)
Sep 18, 2020 268.11 268.57 259.23 263.42 87,381,744 -3.41(-1.28%)
Sep 17, 2020 264.06 270.85 263.23 266.82 82,517,168 -4.24(-1.56%)
Sep 16, 2020 276.15 276.73 270.70 271.06 42,939,176 -4.39(-1.59%)
Sep 15, 2020 275.29 276.82 271.57 275.45 42,210,708 +3.85(+1.42%)
Sep 14, 2020 270.73 273.63 269.43 271.60 38,953,600 +4.65(+1.74%)
Sep 11, 2020 270.78 271.66 263.45 266.95 72,750,320 -1.86(-0.69%)
Sep 10, 2020 277.33 278.55 267.06 268.82 70,520,440 -5.47(-1.99%)
Sep 09, 2020 271.98 276.43 269.47 274.28 65,528,396 +7.83(+2.94%)
Sep 08, 2020 268.75 274.62 266.17 266.46 100,689,304 -13.45(-4.81%)
Sep 04, 2020 282.06 285.19 268.28 279.91 125,583,840 -3.27(-1.15%)
Sep 03, 2020 294.34 294.76 280.73 283.18 111,184,712 -15.67(-5.24%)
Sep 02, 2020 299.34 299.57 293.05 298.84 51,363,284 +2.80(+0.95%)
Sep 01, 2020 293.75 296.16 291.96 296.04 36,743,168 +4.65(+1.60%)
Aug 31, 2020 289.37 292.90 288.83 291.39 36,738,800 +2.64(+0.92%)
Aug 28, 2020 288.49 289.39 287.17 288.75 28,388,320 +1.46(+0.51%)
Aug 27, 2020 289.29 290.05 284.96 287.28 50,048,164 -0.90(-0.31%)
Aug 26, 2020 283.39 288.44 282.13 288.18 42,671,288 +6.02(+2.13%)
Aug 25, 2020 279.12 282.36 278.72 282.16 35,166,552 +1.99(+0.71%)
Aug 24, 2020 281.37 282.30 277.63 280.17 36,850,136 +1.94(+0.70%)
Aug 21, 2020 276.45 278.69 275.85 278.22 35,204,412 +1.92(+0.69%)
Aug 20, 2020 271.74 276.80 271.30 276.31 28,039,944 +3.78(+1.39%)
Aug 19, 2020 274.33 275.41 272.00 272.53 32,334,382 -1.84(-0.67%)
Aug 18, 2020 272.83 274.86 271.35 274.37 23,787,314 +2.62(+0.96%)
Aug 17, 2020 270.37 272.27 268.68 271.76 25,073,370 +3.12(+1.16%)
Aug 14, 2020 269.48 269.86 267.22 268.64 31,203,140 -0.32(-0.12%)
Aug 13, 2020 269.11 271.27 268.00 268.95 32,281,190 +1.07(+0.40%)
Aug 12, 2020 263.91 269.31 263.91 267.89 39,334,740 +6.13(+2.34%)
Aug 11, 2020 265.62 266.94 261.21 261.76 43,622,388 -5.05(-1.89%)
Aug 10, 2020 268.22 268.46 263.22 266.81 35,490,344 -1.14(-0.43%)
Aug 07, 2020 270.49 271.32 265.76 267.96 45,558,792 -3.13(-1.15%)
Aug 06, 2020 267.28 271.42 266.69 271.09 28,379,294 +3.54(+1.32%)
Aug 05, 2020 267.33 268.01 266.47 267.54 21,947,334 +0.66(+0.25%)
Aug 04, 2020 265.26 266.98 264.62 266.88 25,192,710 +0.99(+0.37%)
Aug 03, 2020 264.58 266.65 264.40 265.89 32,451,110 +3.54(+1.35%)
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%)
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.