Skip to main content

Nasdaq ETF (NQ: QQQ )

471.53 -1.96 (-0.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 361.45 361.80 355.97 356.82 68,062,992 -4.48(-1.24%)
Mar 30, 2022 363.44 365.13 359.80 361.30 70,089,312 -4.04(-1.10%)
Mar 29, 2022 363.08 365.96 360.29 365.33 69,200,440 +6.18(+1.72%)
Mar 28, 2022 353.67 359.25 352.42 359.15 57,671,996 +5.47(+1.55%)
Mar 25, 2022 353.92 354.98 349.34 353.68 58,604,732 -0.30(-0.08%)
Mar 24, 2022 348.22 354.02 346.05 353.98 54,360,132 +7.70(+2.22%)
Mar 23, 2022 348.43 352.02 346.22 346.28 71,865,440 -5.05(-1.44%)
Mar 22, 2022 345.06 352.20 344.68 351.33 64,223,512 +6.77(+1.97%)
Mar 21, 2022 344.68 346.92 340.12 344.56 74,898,592 -0.96(-0.28%)
Mar 18, 2022 336.92 345.81 335.75 345.52 87,076,008 +6.93(+2.05%)
Mar 17, 2022 332.62 338.65 331.31 338.59 69,283,584 +4.05(+1.21%)
Mar 16, 2022 326.53 334.65 322.82 334.54 106,977,160 +11.96(+3.71%)
Mar 15, 2022 315.43 323.36 313.81 322.57 77,731,952 +9.81(+3.14%)
Mar 14, 2022 317.64 321.04 312.06 312.76 81,131,096 -6.12(-1.92%)
Mar 11, 2022 328.64 328.95 318.40 318.89 67,373,656 -6.89(-2.12%)
Mar 10, 2022 325.20 326.86 321.16 325.78 70,513,144 -3.52(-1.07%)
Mar 09, 2022 326.11 330.66 323.50 329.30 65,196,332 +11.38(+3.58%)
Mar 08, 2022 318.54 327.55 314.50 317.92 118,160,304 -1.42(-0.45%)
Mar 07, 2022 331.56 332.73 319.13 319.34 91,148,456 -12.23(-3.69%)
Mar 04, 2022 334.07 335.51 329.23 331.57 79,217,584 -4.88(-1.45%)
Mar 03, 2022 343.98 344.09 334.57 336.44 71,025,688 -4.88(-1.43%)
Mar 02, 2022 337.25 342.67 334.46 341.32 71,694,264 +5.63(+1.68%)
Mar 01, 2022 339.88 342.16 333.14 335.69 68,347,520 -5.22(-1.53%)
Feb 28, 2022 336.69 342.62 335.52 340.91 78,912,056 +1.01(+0.30%)
Feb 25, 2022 335.51 340.10 334.23 339.89 80,204,896 +5.13(+1.53%)
Feb 24, 2022 313.42 335.25 313.08 334.76 132,235,056 +10.94(+3.38%)
Feb 23, 2022 335.52 336.37 323.51 323.82 87,482,088 -7.53(-2.27%)
Feb 22, 2022 332.74 338.19 328.67 331.35 87,094,952 -3.71(-1.11%)
Feb 18, 2022 335.06 0 -9.40(-2.73%)
Feb 17, 2022 346.75 347.45 339.16 344.45 62,504,216 -5.54(-1.58%)
Feb 16, 2022 347.81 351.02 344.75 349.99 59,644,116 -0.09(-0.03%)
Feb 15, 2022 346.91 350.31 345.84 350.08 56,082,980 +8.49(+2.49%)
Feb 14, 2022 340.60 345.02 338.05 341.59 81,381,232 +0.42(+0.12%)
Feb 11, 2022 352.34 353.95 339.92 341.16 103,406,136 -11.18(-3.17%)
Feb 10, 2022 353.41 360.26 350.58 352.34 113,944,704 -8.16(-2.26%)
Feb 09, 2022 357.58 360.58 355.97 360.50 56,463,628 +7.48(+2.12%)
Feb 08, 2022 347.95 354.12 346.81 353.02 65,553,444 +3.92(+1.12%)
Feb 07, 2022 352.53 354.92 347.83 349.10 58,891,752 -1.84(-0.52%)
Feb 04, 2022 348.06 355.26 345.99 350.93 87,810,336 -1.43(-0.41%)
Feb 03, 2022 352.44 346.47 352.36 96,702,664 -9.87(-2.72%)
Feb 02, 2022 363.48 363.81 358.10 362.23 79,696,072 +3.65(+1.02%)
Feb 01, 2022 358.24 360.32 353.04 358.58 75,407,816 +1.70(+0.48%)
Jan 31, 2022 347.20 357.47 356.88 95,805,304 +14.26(+4.16%)
Jan 28, 2022 337.20 346.04 332.21 342.62 110,062,768 +7.41(+2.21%)
Jan 27, 2022 343.46 345.30 334.27 335.21 96,378,952 -3.51(-1.04%)
Jan 26, 2022 346.91 350.82 334.99 338.71 148,288,224 -0.53(-0.16%)
Jan 25, 2022 340.78 344.20 335.87 339.25 124,540,552 -8.05(-2.32%)
Jan 24, 2022 340.02 347.96 328.47 347.30 203,330,816 +1.58(+0.46%)
Jan 21, 2022 353.36 356.03 345.43 345.71 146,766,736 -7.73(-2.19%)
Jan 20, 2022 363.51 367.52 353.45 353.45 89,764,176 -10.70(-2.94%)
Jan 19, 2022 365.83 368.32 359.99 364.15 82,799,248 -1.14(-0.31%)
Jan 18, 2022 367.68 369.83 363.49 365.29 76,809,816 -3.44(-0.93%)
Jan 14, 2022 368.73 0 -2.52(-0.68%)
Jan 13, 2022 382.16 382.85 370.30 371.24 78,987,256 -9.52(-2.50%)
Jan 12, 2022 381.86 383.57 378.47 380.77 55,406,376 +1.82(+0.48%)
Jan 11, 2022 372.91 379.43 370.81 378.95 69,416,592 +5.12(+1.37%)
Jan 10, 2022 368.45 374.17 363.04 373.83 93,306,672 +0.42(+0.11%)
Jan 07, 2022 377.50 379.20 371.62 373.41 74,183,648 -4.09(-1.08%)
Jan 06, 2022 375.92 380.77 373.67 377.50 71,840,704 -0.67(-0.18%)
Jan 05, 2022 388.03 389.16 377.50 378.16 76,567,368 -12.09(-3.10%)
Jan 04, 2022 395.40 395.44 386.61 390.25 60,091,364 -4.60(-1.17%)
Jan 03, 2022 392.27 395.15 390.14 394.86 41,245,904 +3.77(+0.96%)
Dec 31, 2021 392.87 394.24 390.60 391.09 35,505,448 -2.46(-0.62%)
Dec 30, 2021 394.51 396.71 392.96 393.55 24,142,796 -1.18(-0.30%)
Dec 29, 2021 394.92 396.20 392.33 394.73 32,663,274 -0.06(-0.01%)
Dec 28, 2021 397.53 397.71 393.90 394.79 33,546,622 -1.84(-0.46%)
Dec 27, 2021 391.48 396.62 390.18 396.62 33,729,116 +6.45(+1.65%)
Dec 23, 2021 387.61 391.63 387.31 390.18 30,107,436 +2.92(+0.75%)
Dec 22, 2021 382.30 387.46 381.63 387.26 37,617,752 +4.66(+1.22%)
Dec 21, 2021 377.52 382.91 373.74 382.60 49,568,364 +8.38(+2.24%)
Dec 20, 2021 373.12 375.02 371.06 374.22 66,296,024 -3.67(-0.97%)
Dec 17, 2021 376.34 382.09 374.80 377.89 83,787,144 -1.89(-0.50%)
Dec 16, 2021 390.78 391.20 378.18 379.78 83,908,264 -10.02(-2.57%)
Dec 15, 2021 380.86 390.17 376.88 389.81 74,813,992 +8.69(+2.28%)
Dec 14, 2021 380.23 385.85 375.27 381.12 76,482,184 -3.99(-1.04%)
Dec 13, 2021 390.74 391.06 384.73 385.10 50,987,836 -4.65(-1.19%)
Dec 10, 2021 389.38 391.00 386.18 389.76 53,864,568 +3.21(+0.83%)
Dec 09, 2021 391.08 392.90 386.35 386.55 50,814,040 -5.77(-1.47%)
Dec 08, 2021 390.90 392.52 388.99 392.32 39,843,364 +1.75(+0.45%)
Dec 07, 2021 385.86 391.36 385.82 390.57 57,026,036 +11.42(+3.01%)
Dec 06, 2021 376.63 380.53 372.38 379.15 68,740,160 +3.01(+0.80%)
Dec 03, 2021 384.17 385.18 371.99 376.14 107,318,784 -6.66(-1.74%)
Dec 02, 2021 378.76 384.59 377.33 382.80 85,743,648 +2.75(+0.72%)
Dec 01, 2021 391.01 393.17 379.59 380.05 79,448,128 -6.59(-1.70%)
Nov 30, 2021 391.50 393.87 384.60 386.63 82,555,040 -5.76(-1.47%)
Nov 29, 2021 388.67 400.20 383.49 392.40 55,372,912 +8.33(+2.17%)
Nov 26, 2021 388.88 391.67 382.66 384.06 52,491,100 -7.42(-1.90%)
Nov 24, 2021 387.72 391.77 385.38 391.48 47,827,008 +1.26(+0.32%)
Nov 23, 2021 390.85 392.93 385.75 390.23 71,401,256 -6.35(-1.60%)
Nov 22, 2021 398.17 401.25 391.91 396.58 62,630,684 -0.00(-0.00%)
Nov 19, 2021 396.07 397.90 395.24 396.58 46,031,588 +2.15(+0.55%)
Nov 18, 2021 392.44 394.92 390.24 394.43 46,486,256 +3.83(+0.98%)
Nov 17, 2021 390.49 392.43 389.40 390.59 29,142,864 +0.42(+0.11%)
Nov 16, 2021 386.67 390.67 386.49 390.17 28,316,374 +2.76(+0.71%)
Nov 15, 2021 388.69 389.01 384.94 387.41 34,232,912 -0.09(-0.02%)
Nov 12, 2021 384.62 388.04 383.01 387.50 35,376,016 +4.04(+1.05%)
Nov 11, 2021 385.41 385.58 383.12 383.46 32,688,038 -3.35(-0.87%)
Nov 10, 2021 385.31 386.81 55,342,572 -1.30(-0.33%)
Nov 09, 2021 391.88 392.28 386.73 388.11 51,292,244 -2.69(-0.69%)
Nov 08, 2021 391.30 392.33 390.15 390.80 29,681,348 -0.53(-0.14%)
Nov 05, 2021 392.74 393.67 389.91 391.33 44,190,072 +0.37(+0.10%)
Nov 04, 2021 387.28 391.92 386.73 390.95 40,972,200 +4.95(+1.28%)
Nov 03, 2021 382.44 386.43 381.39 386.01 34,299,032 +4.05(+1.06%)
Nov 02, 2021 379.74 382.43 379.69 381.95 25,574,258 +1.59(+0.42%)
Nov 01, 2021 379.51 380.49 377.41 380.36 31,330,544 +1.30(+0.34%)
Oct 29, 2021 374.11 379.23 379.06 38,067,612 +1.86(+0.49%)
Oct 28, 2021 374.98 377.46 374.20 377.21 38,618,428 +4.14(+1.11%)
Oct 27, 2021 372.65 376.16 372.39 373.07 46,518,748 +0.86(+0.23%)
Oct 26, 2021 373.29 372.20 48,000,456 +1.17(+0.32%)
Oct 25, 2021 368.71 371.96 371.03 33,153,658 +3.74(+1.02%)
Oct 22, 2021 369.12 370.09 365.59 367.29 36,949,992 -3.09(-0.84%)
Oct 21, 2021 367.33 370.58 367.03 370.39 25,843,918 +2.25(+0.61%)
Oct 20, 2021 369.08 369.69 366.65 368.14 31,928,250 -0.48(-0.13%)
Oct 19, 2021 366.93 368.67 365.90 368.62 29,571,208 +2.77(+0.76%)
Oct 18, 2021 360.90 366.07 360.29 365.85 35,079,424 +3.64(+1.01%)
Oct 15, 2021 361.17 362.33 360.13 362.21 41,171,084 +2.27(+0.63%)
Oct 14, 2021 357.05 360.16 356.39 359.94 44,188,096 +6.51(+1.84%)
Oct 13, 2021 352.95 354.11 350.91 353.43 40,803,460 +2.74(+0.78%)
Oct 12, 2021 353.31 353.76 349.98 350.69 44,670,492 -1.16(-0.33%)
Oct 11, 2021 353.02 356.57 351.76 351.85 35,453,088 -2.72(-0.77%)
Oct 08, 2021 357.44 357.67 354.03 354.57 42,599,560 -1.73(-0.48%)
Oct 07, 2021 356.18 359.02 355.64 356.30 40,098,440 +3.19(+0.90%)
Oct 06, 2021 347.62 353.38 346.71 353.11 57,758,060 +2.25(+0.64%)
Oct 05, 2021 347.26 353.13 347.03 350.86 48,022,740 +4.67(+1.35%)
Oct 04, 2021 351.98 352.31 343.94 346.19 78,139,440 -7.42(-2.10%)
Oct 01, 2021 352.06 354.66 347.91 353.61 57,423,200 +2.47(+0.70%)
Sep 30, 2021 354.38 356.06 350.58 351.13 62,454,368 -1.59(-0.45%)
Sep 29, 2021 354.58 356.74 352.09 352.73 59,074,952 -0.58(-0.16%)
Sep 28, 2021 359.00 363.55 352.79 353.30 99,430,248 -10.33(-2.84%)
Sep 27, 2021 363.45 364.48 361.02 363.63 44,107,988 -2.89(-0.79%)
Sep 24, 2021 363.89 366.94 363.51 366.52 36,726,904 +0.34(+0.09%)
Sep 23, 2021 364.00 367.21 363.35 366.18 46,297,680 +3.35(+0.92%)
Sep 22, 2021 360.39 364.30 359.28 362.83 47,805,660 +3.36(+0.93%)
Sep 21, 2021 360.87 362.08 358.33 359.47 42,662,812 +0.39(+0.11%)
Sep 20, 2021 360.76 362.51 354.35 359.08 77,498,112 -7.53(-2.05%)
Sep 17, 2021 370.52 370.56 365.55 366.60 62,113,084 -4.39(-1.18%)
Sep 16, 2021 369.40 371.57 367.45 371.00 35,861,192 +0.30(+0.08%)
Sep 15, 2021 368.47 371.09 366.15 370.69 34,756,828 +2.69(+0.73%)
Sep 14, 2021 370.56 371.29 367.04 368.00 42,578,588 -1.05(-0.28%)
Sep 13, 2021 371.66 372.10 366.99 369.05 49,688,096 -0.19(-0.05%)
Sep 10, 2021 373.86 374.58 368.97 369.24 41,042,876 -2.89(-0.78%)
Sep 09, 2021 373.64 374.76 371.90 372.13 29,953,088 -1.28(-0.34%)
Sep 08, 2021 374.55 374.55 371.13 373.42 33,565,908 -1.31(-0.35%)
Sep 07, 2021 374.30 375.38 373.13 374.72 24,433,282 +0.53(+0.14%)
Sep 03, 2021 371.89 374.60 371.87 374.19 25,110,604 +1.15(+0.31%)
Sep 02, 2021 374.58 374.92 371.82 373.05 25,981,276 -0.18(-0.05%)
Sep 01, 2021 373.67 375.31 373.02 373.22 28,666,826 +0.57(+0.15%)
Aug 31, 2021 373.15 373.18 371.05 372.65 30,184,204 -0.25(-0.07%)
Aug 30, 2021 369.56 373.40 369.56 372.91 27,784,886 +4.14(+1.12%)
Aug 27, 2021 365.86 369.28 365.37 368.77 27,639,090 +3.55(+0.97%)
Aug 26, 2021 366.69 367.38 364.78 365.22 29,682,668 -2.33(-0.64%)
Aug 25, 2021 367.39 368.13 366.63 367.55 20,821,446 +0.42(+0.11%)
Aug 24, 2021 366.61 367.74 366.14 367.13 22,142,234 +1.12(+0.31%)
Aug 23, 2021 361.67 366.71 361.66 366.01 34,680,576 +5.41(+1.50%)
Aug 20, 2021 358.00 361.02 357.69 360.60 40,264,856 +3.68(+1.03%)
Aug 19, 2021 353.26 358.61 353.00 356.92 49,404,036 +1.72(+0.48%)
Aug 18, 2021 358.12 359.53 354.87 355.21 39,255,864 -3.45(-0.96%)
Aug 17, 2021 359.07 360.05 356.21 358.66 45,861,784 -3.19(-0.88%)
Aug 16, 2021 360.56 361.89 356.68 361.85 35,691,600 +0.16(+0.04%)
Aug 13, 2021 360.78 362.02 360.28 361.69 19,717,482 +1.26(+0.35%)
Aug 12, 2021 358.62 360.79 357.25 360.43 27,143,856 +1.29(+0.36%)
Aug 11, 2021 361.02 361.52 357.79 359.14 34,889,344 -0.62(-0.17%)
Aug 10, 2021 362.12 362.42 358.55 359.76 36,328,388 -1.84(-0.51%)
Aug 09, 2021 361.39 362.13 360.29 361.60 26,462,616 +0.67(+0.18%)
Aug 06, 2021 361.25 362.23 359.81 360.94 33,989,408 -1.59(-0.44%)
Aug 05, 2021 361.06 362.76 360.35 362.52 21,825,528 +2.29(+0.63%)
Aug 04, 2021 359.68 361.20 358.56 360.24 30,139,606 +0.55(+0.15%)
Aug 03, 2021 358.22 359.84 355.00 359.69 36,214,448 +2.14(+0.60%)
Aug 02, 2021 359.20 359.79 356.83 357.55 27,817,382 -0.01(-0.00%)
Jul 30, 2021 355.43 358.11 355.40 357.56 37,204,324 -1.84(-0.51%)
Jul 29, 2021 358.19 360.57 358.19 359.40 26,063,460 +0.65(+0.18%)
Jul 28, 2021 358.53 360.35 356.22 358.76 42,869,632 +1.37(+0.38%)
Jul 27, 2021 361.10 361.10 353.20 357.38 58,981,740 -3.98(-1.10%)
Jul 26, 2021 360.38 361.76 359.51 361.37 28,977,066 +0.28(+0.08%)
Jul 23, 2021 358.25 361.36 356.88 361.08 32,590,886 +4.17(+1.17%)
Jul 22, 2021 354.78 356.92 354.78 356.91 30,795,376 +2.34(+0.66%)
Jul 21, 2021 351.42 354.57 351.20 354.57 30,884,800 +2.72(+0.77%)
Jul 20, 2021 348.75 353.31 346.96 351.85 42,990,444 +4.04(+1.16%)
Jul 19, 2021 347.20 348.31 345.23 347.81 65,617,036 -2.87(-0.82%)
Jul 16, 2021 354.41 355.40 350.33 350.69 48,193,828 -2.86(-0.81%)
Jul 15, 2021 355.96 356.17 351.53 353.55 54,418,468 -2.51(-0.71%)
Jul 14, 2021 357.78 358.42 355.22 356.06 35,987,316 +0.65(+0.18%)
Jul 13, 2021 355.03 358.40 354.55 355.41 40,417,004 +0.00(+0.00%)
Jul 12, 2021 355.44 355.87 353.85 355.41 26,194,716 +1.38(+0.39%)
Jul 09, 2021 351.25 354.50 350.66 354.03 35,878,224 +2.20(+0.62%)
Jul 08, 2021 348.86 352.70 347.57 351.83 51,830,652 -2.14(-0.60%)
Jul 07, 2021 355.44 355.75 352.00 353.97 35,929,484 +0.75(+0.21%)
Jul 06, 2021 352.31 353.51 349.60 353.23 39,558,224 +1.52(+0.43%)
Jul 02, 2021 349.63 352.03 349.39 351.71 33,572,184 +3.99(+1.15%)
Jul 01, 2021 347.23 348.23 345.86 347.71 29,853,952 +0.14(+0.04%)
Jun 30, 2021 347.97 348.36 346.99 347.58 33,173,984 -0.55(-0.16%)
Jun 29, 2021 346.69 348.16 345.85 348.13 29,907,338 +1.25(+0.36%)
Jun 28, 2021 344.00 347.01 343.94 346.87 39,869,548 +4.16(+1.21%)
Jun 25, 2021 343.69 343.94 342.10 342.71 29,248,250 -0.41(-0.12%)
Jun 24, 2021 342.97 344.67 342.42 343.13 33,192,314 +2.11(+0.62%)
Jun 23, 2021 340.79 342.17 340.17 341.02 27,692,542 +0.17(+0.05%)
Jun 22, 2021 337.50 341.30 337.19 340.85 29,477,224 +3.15(+0.93%)
Jun 21, 2021 335.81 338.03 333.57 337.70 33,574,432 +2.09(+0.62%)
Jun 18, 2021 336.60 337.75 334.86 335.62 56,725,100 -2.65(-0.78%)
Jun 17, 2021 333.01 339.29 332.96 338.27 60,886,388 +4.14(+1.24%)
Jun 16, 2021 335.72 336.80 330.54 334.13 56,461,424 -1.17(-0.35%)
Jun 15, 2021 337.11 337.42 334.53 335.29 36,654,924 -2.17(-0.64%)
Jun 14, 2021 334.69 337.47 333.49 337.46 28,364,534 +3.20(+0.96%)
Jun 11, 2021 333.39 334.26 332.74 334.25 21,666,400 +0.87(+0.26%)
Jun 10, 2021 330.29 333.49 329.84 333.38 34,370,716 +3.44(+1.04%)
Jun 09, 2021 331.25 332.03 329.76 329.94 21,897,224 +0.08(+0.02%)
Jun 08, 2021 331.46 332.35 328.17 329.87 27,833,518 +0.16(+0.05%)
Jun 07, 2021 328.19 329.77 327.50 329.71 33,223,292 +0.98(+0.30%)
Jun 04, 2021 325.06 329.18 324.99 328.73 39,549,692 +5.49(+1.70%)
Jun 03, 2021 323.78 325.07 321.56 323.25 37,766,948 -3.39(-1.04%)
Jun 02, 2021 326.43 327.50 324.91 326.63 22,472,844 +0.63(+0.19%)
Jun 01, 2021 328.44 328.91 324.65 326.01 31,758,108 -1.09(-0.33%)
May 28, 2021 327.28 328.70 326.77 327.10 30,552,832 +1.03(+0.32%)
May 27, 2021 326.84 327.69 325.86 326.07 28,411,090 -1.17(-0.36%)
May 26, 2021 326.83 327.76 326.13 327.23 25,917,574 +1.08(+0.33%)
May 25, 2021 327.23 327.96 324.99 326.15 31,900,270 +0.45(+0.14%)
May 24, 2021 322.63 326.84 320.21 325.70 33,092,912 +5.40(+1.68%)
May 21, 2021 323.67 324.09 319.95 320.31 51,773,316 -1.79(-0.56%)
May 20, 2021 317.49 322.96 317.26 322.10 47,347,368 +6.11(+1.93%)
May 19, 2021 310.18 316.29 309.83 315.99 67,618,960 +0.36(+0.11%)
May 18, 2021 318.73 319.96 315.36 315.62 37,182,168 -2.14(-0.68%)
May 17, 2021 317.99 319.69 314.87 317.77 40,140,476 -1.94(-0.61%)
May 14, 2021 316.00 320.63 315.49 319.71 45,297,624 +6.91(+2.21%)
May 13, 2021 313.37 315.80 310.41 312.80 71,212,288 +2.40(+0.77%)
May 12, 2021 313.68 316.02 309.53 310.40 93,009,432 -8.25(-2.59%)
May 11, 2021 313.16 319.45 312.49 318.65 73,412,168 -0.44(-0.14%)
May 10, 2021 325.97 326.14 318.89 319.09 61,902,204 -8.27(-2.53%)
May 07, 2021 327.53 329.76 324.90 327.36 54,438,760 +2.63(+0.81%)
May 06, 2021 322.03 324.88 319.77 324.72 47,791,708 +2.43(+0.75%)
May 05, 2021 325.45 326.32 321.51 322.30 47,116,952 -1.09(-0.34%)
May 04, 2021 326.73 327.06 319.53 323.38 66,430,928 -5.93(-1.80%)
May 03, 2021 332.29 333.04 328.86 329.31 30,308,302 -1.76(-0.53%)
Apr 30, 2021 330.79 333.30 330.15 331.07 39,062,976 -2.18(-0.66%)
Apr 29, 2021 335.36 335.78 330.00 333.26 38,408,780 +1.19(+0.36%)
Apr 28, 2021 332.85 333.87 331.40 332.06 34,288,952 -1.13(-0.34%)
Apr 27, 2021 334.93 335.15 332.23 333.19 33,839,392 -1.56(-0.47%)
Apr 26, 2021 332.72 334.92 331.96 334.75 31,410,306 +2.27(+0.68%)
Apr 23, 2021 328.98 333.79 328.98 332.47 37,175,848 +4.13(+1.26%)
Apr 22, 2021 331.95 332.94 327.17 328.34 46,845,468 -4.01(-1.21%)
Apr 21, 2021 328.23 332.53 327.13 332.35 37,226,316 +2.82(+0.86%)
Apr 20, 2021 331.28 332.57 327.54 329.52 38,772,420 -2.42(-0.73%)
Apr 19, 2021 333.42 334.59 330.00 331.94 35,199,832 -3.06(-0.91%)
Apr 16, 2021 335.15 335.23 333.12 335.01 41,713,940 +0.39(+0.12%)
Apr 15, 2021 332.52 335.01 329.34 334.62 37,046,712 +5.00(+1.52%)
Apr 14, 2021 333.87 334.00 328.80 329.62 43,381,524 -4.01(-1.20%)
Apr 13, 2021 331.32 334.10 331.10 333.63 30,936,520 +3.85(+1.17%)
Apr 12, 2021 329.16 330.20 327.88 329.78 26,329,304 -0.43(-0.13%)
Apr 09, 2021 326.85 330.42 326.11 330.21 37,430,972 +1.99(+0.61%)
Apr 08, 2021 327.71 328.41 326.91 328.22 30,265,666 +3.39(+1.04%)
Apr 07, 2021 323.57 325.67 322.63 324.83 32,639,314 +0.78(+0.24%)
Apr 06, 2021 323.96 326.02 323.26 324.05 34,186,096 -0.23(-0.07%)
Apr 05, 2021 320.43 325.05 318.00 324.27 43,007,232 +6.35(+2.00%)
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.