Skip to main content

Tesla, Inc. (NQ: TSLA )

176.76 -3.07 (-1.71%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 197.53 207.79 197.20 207.46 170,228,832 +12.18(+6.24%)
Mar 30, 2023 195.58 197.33 194.42 195.28 110,095,848 +1.40(+0.72%)
Mar 29, 2023 193.13 195.28 189.44 193.88 123,431,672 +4.69(+2.48%)
Mar 28, 2023 192.00 192.35 185.43 189.19 98,535,280 -2.62(-1.37%)
Mar 27, 2023 194.41 197.39 189.94 191.81 120,614,400 +1.40(+0.74%)
Mar 24, 2023 191.65 192.36 187.15 190.41 116,531,584 -1.79(-0.93%)
Mar 23, 2023 195.26 199.31 188.65 192.20 144,046,736 +1.05(+0.55%)
Mar 22, 2023 199.30 200.66 190.95 191.15 150,181,376 -6.43(-3.25%)
Mar 21, 2023 188.28 198.00 188.04 197.58 153,507,776 +14.33(+7.82%)
Mar 20, 2023 178.08 186.44 176.35 183.25 129,597,736 +3.12(+1.73%)
Mar 17, 2023 184.51 186.22 177.33 180.13 133,759,624 -4.00(-2.17%)
Mar 16, 2023 180.37 185.81 178.84 184.13 121,271,456 +3.68(+2.04%)
Mar 15, 2023 180.80 182.34 176.03 180.45 145,874,208 -2.81(-1.53%)
Mar 14, 2023 177.31 183.80 177.14 183.26 143,551,184 +8.78(+5.03%)
Mar 13, 2023 167.46 177.35 163.91 174.48 169,288,144 +1.04(+0.60%)
Mar 10, 2023 175.13 178.29 168.44 173.44 191,629,696 +0.52(+0.30%)
Mar 09, 2023 180.25 185.18 172.51 172.92 168,857,712 -9.08(-4.99%)
Mar 08, 2023 185.04 186.50 180.00 182.00 151,574,752 -5.71(-3.04%)
Mar 07, 2023 191.38 194.20 186.10 187.71 147,671,760 -6.10(-3.15%)
Mar 06, 2023 198.54 198.60 192.30 193.81 127,808,200 -3.98(-2.01%)
Mar 03, 2023 194.79 200.48 192.88 197.79 154,226,704 +6.89(+3.61%)
Mar 02, 2023 186.74 193.75 186.01 190.90 181,529,568 -11.87(-5.85%)
Mar 01, 2023 206.21 207.20 198.52 202.77 151,677,520 -2.94(-1.43%)
Feb 28, 2023 210.59 211.23 203.75 205.71 152,824,736 -1.92(-0.92%)
Feb 27, 2023 202.03 209.42 201.29 207.63 160,205,216 +10.75(+5.46%)
Feb 24, 2023 196.32 197.67 192.80 196.88 142,228,416 -5.19(-2.57%)
Feb 23, 2023 203.91 205.14 196.33 202.07 145,988,640 +1.21(+0.60%)
Feb 22, 2023 197.93 201.99 191.78 200.86 191,273,184 +3.49(+1.77%)
Feb 21, 2023 204.99 209.71 197.22 197.37 179,298,144 -10.94(-5.25%)
Feb 17, 2023 199.99 208.44 197.50 208.31 213,754,272 +6.27(+3.10%)
Feb 16, 2023 210.78 217.65 201.84 202.04 227,979,360 -12.20(-5.69%)
Feb 15, 2023 211.76 214.66 206.11 214.24 181,029,568 +4.99(+2.38%)
Feb 14, 2023 191.94 209.82 189.44 209.25 215,438,256 +14.61(+7.51%)
Feb 13, 2023 194.41 196.30 187.61 194.64 172,145,504 -2.25(-1.14%)
Feb 10, 2023 202.23 206.20 192.89 196.89 204,862,144 -10.43(-5.03%)
Feb 09, 2023 207.77 214.00 204.77 207.32 214,115,168 +6.03(+3.00%)
Feb 08, 2023 196.10 203.00 194.31 201.29 180,158,704 +4.48(+2.28%)
Feb 07, 2023 196.43 197.50 189.55 196.81 185,612,912 +2.05(+1.05%)
Feb 06, 2023 193.01 198.17 189.94 194.76 185,691,856 +4.78(+2.52%)
Feb 03, 2023 183.95 199.00 183.69 189.98 232,663,008 +1.71(+0.91%)
Feb 02, 2023 187.32 196.75 182.61 188.27 216,856,464 +6.86(+3.78%)
Feb 01, 2023 173.89 183.81 169.93 181.41 212,909,776 +8.19(+4.73%)
Jan 31, 2023 164.57 174.30 162.78 173.22 196,456,048 +6.56(+3.94%)
Jan 30, 2023 178.05 179.77 166.50 166.66 230,232,496 -11.24(-6.32%)
Jan 27, 2023 162.43 180.68 161.17 177.90 306,597,280 +17.63(+11.00%)
Jan 26, 2023 159.96 161.42 154.76 160.27 234,767,776 +15.84(+10.97%)
Jan 25, 2023 141.90 146.41 138.07 144.43 188,017,040 +0.54(+0.38%)
Jan 24, 2023 143.00 146.50 141.10 143.89 157,120,928 +0.14(+0.10%)
Jan 23, 2023 135.87 145.38 134.27 143.75 202,668,752 +10.33(+7.74%)
Jan 20, 2023 128.68 133.51 127.35 133.42 138,858,208 +6.25(+4.91%)
Jan 19, 2023 127.26 129.99 124.31 127.17 169,886,544 -1.61(-1.25%)
Jan 18, 2023 136.55 136.68 127.01 128.78 195,168,784 -2.64(-2.01%)
Jan 17, 2023 125.69 131.70 125.02 131.42 185,888,832 +9.02(+7.37%)
Jan 13, 2023 116.55 122.63 115.60 122.40 180,716,080 -1.16(-0.94%)
Jan 12, 2023 122.56 124.13 117.00 123.56 169,094,656 +0.34(+0.28%)
Jan 11, 2023 122.09 125.95 120.51 123.22 183,493,616 +4.37(+3.68%)
Jan 10, 2023 121.07 122.76 114.92 118.85 167,363,216 -0.92(-0.77%)
Jan 09, 2023 118.96 123.52 117.11 119.77 189,775,264 +6.71(+5.93%)
Jan 06, 2023 103.00 114.39 101.81 113.06 220,956,208 +2.72(+2.47%)
Jan 05, 2023 110.51 111.75 107.16 110.34 157,738,944 -3.30(-2.90%)
Jan 04, 2023 109.11 114.59 107.52 113.64 179,958,224 +5.54(+5.12%)
Jan 03, 2023 118.47 118.80 104.64 108.10 230,690,080 -15.08(-12.24%)
Dec 30, 2022 119.95 124.48 119.75 123.18 157,781,760 +1.36(+1.12%)
Dec 29, 2022 120.39 123.57 117.50 121.82 221,087,968 +9.11(+8.08%)
Dec 28, 2022 110.35 116.27 108.24 112.71 220,275,680 +3.61(+3.31%)
Dec 27, 2022 117.50 119.67 108.76 109.10 207,308,080 -14.05(-11.41%)
Dec 23, 2022 126.37 128.62 121.02 123.15 167,108,112 -2.20(-1.76%)
Dec 22, 2022 136.00 136.63 122.26 125.35 208,760,544 -12.22(-8.88%)
Dec 21, 2022 139.34 141.26 135.89 137.57 145,056,896 -0.23(-0.17%)
Dec 20, 2022 146.05 148.47 137.66 137.80 158,902,048 -12.07(-8.05%)
Dec 19, 2022 154.00 155.25 145.82 149.87 139,177,536 -0.36(-0.24%)
Dec 16, 2022 159.63 160.99 150.04 150.23 139,060,816 -7.44(-4.72%)
Dec 15, 2022 153.44 160.93 153.28 157.67 122,185,376 +0.87(+0.55%)
Dec 14, 2022 159.25 161.62 155.31 156.80 140,937,296 -4.15(-2.58%)
Dec 13, 2022 174.87 175.05 156.91 160.95 175,727,584 -6.87(-4.09%)
Dec 12, 2022 176.10 177.37 167.52 167.82 109,401,408 -11.21(-6.26%)
Dec 09, 2022 173.84 182.50 173.36 179.03 104,872,352 +5.59(+3.22%)
Dec 08, 2022 172.20 175.20 169.06 173.44 97,506,688 -0.60(-0.34%)
Dec 07, 2022 175.03 179.38 172.22 174.04 84,055,880 -5.78(-3.21%)
Dec 06, 2022 181.21 183.65 175.33 179.82 92,059,864 -2.63(-1.44%)
Dec 05, 2022 189.44 191.27 180.55 182.45 93,011,280 -12.41(-6.37%)
Dec 02, 2022 191.78 196.25 191.11 194.86 73,645,936 +0.16(+0.08%)
Dec 01, 2022 197.08 198.92 191.80 194.70 79,947,128 +0.00(+0.00%)
Nov 30, 2022 182.43 194.76 180.63 194.70 108,847,336 +13.87(+7.67%)
Nov 29, 2022 184.99 186.38 178.75 180.83 83,223,528 -2.09(-1.14%)
Nov 28, 2022 179.96 188.50 179.00 182.92 92,904,416 +0.06(+0.03%)
Nov 25, 2022 185.06 185.20 180.63 182.86 50,709,664 -0.34(-0.19%)
Nov 23, 2022 173.57 183.62 172.50 183.20 109,539,216 +13.29(+7.82%)
Nov 22, 2022 168.63 170.92 166.19 169.91 78,295,064 +2.04(+1.22%)
Nov 21, 2022 175.85 176.77 167.54 167.87 92,665,040 -12.32(-6.84%)
Nov 18, 2022 185.05 185.19 176.55 180.19 76,049,736 -2.98(-1.63%)
Nov 17, 2022 183.96 186.16 180.90 183.17 64,190,532 -3.75(-2.01%)
Nov 16, 2022 191.51 192.57 185.66 186.92 66,405,264 -7.50(-3.86%)
Nov 15, 2022 195.88 200.82 192.06 194.42 91,158,936 +3.47(+1.82%)
Nov 14, 2022 192.77 195.73 186.34 190.95 92,054,784 -5.02(-2.56%)
Nov 11, 2022 186.00 196.52 182.59 195.97 114,408,256 +5.25(+2.75%)
Nov 10, 2022 189.90 191.00 180.03 190.72 132,421,304 +13.13(+7.39%)
Nov 09, 2022 190.77 195.89 177.12 177.59 126,733,440 -13.71(-7.17%)
Nov 08, 2022 194.02 195.20 186.75 191.30 128,611,256 -5.78(-2.93%)
Nov 07, 2022 208.65 208.90 196.66 197.08 93,607,576 -10.45(-5.04%)
Nov 04, 2022 222.60 223.80 203.08 207.53 98,624,200 -7.78(-3.61%)
Nov 03, 2022 211.36 221.20 210.14 215.31 56,499,244 +0.33(+0.15%)
Nov 02, 2022 226.04 214.82 214.98 63,354,344 -12.84(-5.64%)
Nov 01, 2022 234.05 237.40 227.28 227.82 62,610,848 +0.28(+0.12%)
Oct 31, 2022 226.19 229.85 221.94 227.54 61,517,828 -0.98(-0.43%)
Oct 28, 2022 225.40 228.86 216.35 228.52 69,152,560 +3.43(+1.52%)
Oct 27, 2022 229.77 233.81 222.85 225.09 61,551,840 +0.45(+0.20%)
Oct 26, 2022 219.40 230.60 218.20 224.64 85,157,168 +2.22(+1.00%)
Oct 25, 2022 210.10 224.35 210.00 222.41 96,378,520 +11.16(+5.29%)
Oct 24, 2022 205.82 213.50 198.59 211.25 100,374,128 -3.19(-1.49%)
Oct 21, 2022 206.41 214.66 203.80 214.44 75,725,944 +7.16(+3.45%)
Oct 20, 2022 208.28 215.55 202.00 207.28 117,728,776 -14.76(-6.65%)
Oct 19, 2022 219.80 222.93 217.78 222.04 65,927,600 +1.85(+0.84%)
Oct 18, 2022 229.50 229.82 217.25 220.19 75,705,000 +0.84(+0.38%)
Oct 17, 2022 210.04 221.86 209.45 219.35 79,256,560 +14.36(+7.01%)
Oct 14, 2022 224.01 226.26 204.16 204.99 94,146,520 -16.73(-7.55%)
Oct 13, 2022 208.30 222.99 206.22 221.72 91,357,280 +4.48(+2.06%)
Oct 12, 2022 215.33 219.30 211.51 217.24 66,776,560 +0.74(+0.34%)
Oct 11, 2022 220.95 225.75 215.00 216.50 76,980,096 -6.46(-2.90%)
Oct 10, 2022 223.93 226.99 218.36 222.96 67,817,928 -0.11(-0.05%)
Oct 07, 2022 233.93 234.57 222.02 223.07 83,998,696 -15.06(-6.32%)
Oct 06, 2022 239.44 244.58 235.35 238.13 69,186,240 -2.68(-1.11%)
Oct 05, 2022 245.01 246.67 233.27 240.81 87,459,368 -8.63(-3.46%)
Oct 04, 2022 250.52 257.50 242.01 249.44 109,470,768 +7.04(+2.90%)
Oct 03, 2022 254.50 255.16 241.01 242.40 98,247,576 -22.85(-8.61%)
Sep 30, 2022 266.14 275.57 262.47 265.25 67,734,544 -2.96(-1.10%)
Sep 29, 2022 282.76 283.65 265.78 268.21 77,494,608 -19.60(-6.81%)
Sep 28, 2022 283.08 289.00 277.57 287.81 54,559,948 +4.87(+1.72%)
Sep 27, 2022 283.84 288.67 277.51 282.94 61,738,672 +6.93(+2.51%)
Sep 26, 2022 271.83 284.09 270.31 276.01 58,011,224 +0.68(+0.25%)
Sep 23, 2022 283.09 284.50 272.82 275.33 63,748,368 -13.26(-4.59%)
Sep 22, 2022 299.86 301.29 285.82 288.59 70,469,464 -12.21(-4.06%)
Sep 21, 2022 308.29 313.80 300.63 300.80 62,374,808 -7.93(-2.57%)
Sep 20, 2022 306.91 313.33 305.58 308.73 61,559,676 -0.34(-0.11%)
Sep 19, 2022 300.09 309.84 297.80 309.07 60,135,144 +5.72(+1.89%)
Sep 16, 2022 299.61 303.71 295.60 303.35 87,143,496 -0.40(-0.13%)
Sep 15, 2022 301.83 309.12 300.73 303.75 64,702,220 +1.14(+0.38%)
Sep 14, 2022 292.24 306.00 291.64 302.61 72,549,600 +10.48(+3.59%)
Sep 13, 2022 292.90 297.40 290.40 292.13 68,136,208 -12.29(-4.04%)
Sep 12, 2022 300.72 305.49 300.40 304.42 48,601,948 +4.74(+1.58%)
Sep 09, 2022 291.67 299.85 291.30 299.68 54,471,380 +10.42(+3.60%)
Sep 08, 2022 281.30 289.50 279.76 289.26 53,643,316 +5.56(+1.96%)
Sep 07, 2022 273.10 283.84 272.27 283.70 49,965,364 +9.28(+3.38%)
Sep 06, 2022 272.67 275.99 265.74 274.42 55,805,492 +4.21(+1.56%)
Sep 02, 2022 281.07 282.30 269.08 270.21 50,931,228 -6.95(-2.51%)
Sep 01, 2022 272.58 277.58 266.15 277.16 54,214,224 +1.55(+0.56%)
Aug 31, 2022 280.62 281.25 271.81 275.61 51,953,064 -2.09(-0.75%)
Aug 30, 2022 287.86 288.48 272.65 277.70 50,471,528 -7.12(-2.50%)
Aug 29, 2022 282.83 287.74 280.70 284.82 41,759,276 -3.27(-1.14%)
Aug 26, 2022 297.43 302.00 287.47 288.09 57,163,948 -7.98(-2.70%)
Aug 25, 2022 302.36 302.96 291.60 296.07 53,161,784 -1.03(-0.35%)
Aug 24, 2022 297.56 303.65 296.50 297.10 57,165,684 +0.64(+0.22%)
Aug 23, 2022 291.45 298.83 287.92 296.45 63,906,408 +6.54(+2.26%)
Aug 22, 2022 291.91 292.40 286.30 289.91 55,725,756 -6.75(-2.28%)
Aug 19, 2022 299.00 300.36 292.50 296.67 61,399,908 -6.20(-2.05%)
Aug 18, 2022 306.00 306.50 301.85 302.87 47,443,848 -1.13(-0.37%)
Aug 17, 2022 303.40 309.65 300.03 304.00 68,703,176 -2.57(-0.84%)
Aug 16, 2022 311.67 314.67 302.88 306.56 88,029,360 -2.76(-0.89%)
Aug 15, 2022 301.79 313.13 301.23 309.32 89,254,416 +9.29(+3.10%)
Aug 12, 2022 289.41 300.16 285.03 300.03 79,668,600 +13.40(+4.68%)
Aug 11, 2022 296.51 298.24 285.83 286.63 70,060,232 -7.73(-2.63%)
Aug 10, 2022 297.07 297.51 283.37 294.36 94,838,048 +11.02(+3.89%)
Aug 09, 2022 290.29 292.40 279.35 283.33 86,149,728 -7.09(-2.44%)
Aug 08, 2022 295.00 305.20 289.08 290.42 99,162,440 +2.25(+0.78%)
Aug 05, 2022 302.67 304.61 285.55 288.17 113,177,736 -20.46(-6.63%)
Aug 04, 2022 311.00 313.61 305.00 308.63 71,959,952 +1.24(+0.40%)
Aug 03, 2022 305.00 309.55 301.15 307.40 80,005,528 +6.81(+2.27%)
Aug 02, 2022 294.00 307.83 292.67 300.59 95,474,368 +3.31(+1.11%)
Aug 01, 2022 301.28 311.88 295.00 297.28 116,949,728 +0.13(+0.04%)
Jul 29, 2022 280.70 298.32 279.10 297.15 95,362,592 +16.25(+5.78%)
Jul 28, 2022 280.07 283.30 272.80 280.90 84,548,048 +6.22(+2.27%)
Jul 27, 2022 263.81 275.93 261.79 274.68 88,162,912 +15.82(+6.11%)
Jul 26, 2022 266.51 267.31 256.26 258.86 66,668,016 -9.57(-3.57%)
Jul 25, 2022 272.22 274.15 267.40 268.43 63,942,600 -3.81(-1.40%)
Jul 22, 2022 276.22 280.79 270.71 272.24 103,475,592 +0.54(+0.20%)
Jul 21, 2022 255.11 273.27 254.87 271.71 141,756,960 +24.21(+9.78%)
Jul 20, 2022 246.78 250.66 243.48 247.50 88,458,720 +1.97(+0.80%)
Jul 19, 2022 245.00 247.14 236.98 245.53 80,797,064 +4.98(+2.07%)
Jul 18, 2022 244.94 250.52 239.60 240.55 82,873,800 +0.48(+0.20%)
Jul 15, 2022 240.00 243.62 236.89 240.07 70,584,744 +1.75(+0.74%)
Jul 14, 2022 234.90 238.65 229.33 238.31 78,394,608 +1.27(+0.54%)
Jul 13, 2022 225.50 242.06 225.03 237.04 97,847,528 +3.97(+1.70%)
Jul 12, 2022 236.85 239.77 228.37 233.07 87,820,040 -1.27(-0.54%)
Jul 11, 2022 252.10 253.06 233.63 234.34 99,363,480 -16.42(-6.55%)
Jul 08, 2022 242.33 254.98 241.16 250.76 101,855,552 +6.22(+2.54%)
Jul 07, 2022 233.92 245.36 232.21 244.54 81,811,904 +12.81(+5.53%)
Jul 06, 2022 230.78 234.56 227.19 231.73 71,748,976 -1.33(-0.57%)
Jul 05, 2022 223.00 233.15 216.17 233.07 84,662,360 +5.80(+2.55%)
Jul 01, 2022 227.00 230.23 222.12 227.26 74,480,208 +2.79(+1.24%)
Jun 30, 2022 224.51 229.46 218.86 224.47 94,470,704 -4.02(-1.76%)
Jun 29, 2022 230.50 231.17 222.27 228.49 82,812,104 -4.17(-1.79%)
Jun 28, 2022 244.48 249.97 232.34 232.66 90,565,624 -12.26(-5.00%)
Jun 27, 2022 249.37 252.07 242.57 244.92 89,117,144 -0.79(-0.32%)
Jun 24, 2022 237.47 246.07 236.09 245.71 95,772,096 +10.64(+4.53%)
Jun 23, 2022 237.91 239.32 228.64 235.07 104,398,776 -1.02(-0.43%)
Jun 22, 2022 234.50 246.83 233.83 236.09 101,304,696 -0.95(-0.40%)
Jun 21, 2022 224.60 243.58 224.60 237.04 122,676,456 +20.28(+9.35%)
Jun 17, 2022 213.43 220.97 213.20 216.76 92,681,192 +3.66(+1.72%)
Jun 16, 2022 222.74 225.17 208.69 213.10 108,990,528 -19.90(-8.54%)
Jun 15, 2022 220.92 235.66 218.15 233.00 118,957,560 +12.11(+5.48%)
Jun 14, 2022 218.29 226.33 211.74 220.89 97,842,296 +5.15(+2.39%)
Jun 13, 2022 223.17 226.63 214.68 215.74 102,523,256 -16.49(-7.10%)
Jun 10, 2022 235.16 239.50 227.91 232.23 98,094,192 -7.48(-3.12%)
Jun 09, 2022 249.34 255.55 239.33 239.71 96,389,592 -2.16(-0.89%)
Jun 08, 2022 240.09 249.96 239.18 241.87 76,108,920 +2.98(+1.25%)
Jun 07, 2022 234.00 240.00 230.09 238.89 72,702,200 +0.61(+0.25%)
Jun 06, 2022 244.35 244.87 234.35 238.28 84,101,168 +3.76(+1.60%)
Jun 03, 2022 243.22 247.80 233.42 234.52 112,396,736 -23.75(-9.19%)
Jun 02, 2022 244.16 264.21 242.07 258.26 93,380,496 +11.47(+4.65%)
Jun 01, 2022 251.72 257.33 243.64 246.79 77,108,440 -5.96(-2.36%)
May 31, 2022 257.95 259.60 244.74 252.75 101,766,720 -0.46(-0.18%)
May 27, 2022 241.08 253.27 240.18 253.21 89,298,240 +17.30(+7.33%)
May 26, 2022 220.47 239.56 217.91 235.91 105,832,032 +16.31(+7.43%)
May 25, 2022 207.95 223.11 207.67 219.60 92,034,192 +10.21(+4.88%)
May 24, 2022 217.84 217.97 206.86 209.39 88,958,952 -15.58(-6.93%)
May 23, 2022 218.34 226.65 212.69 224.97 89,052,936 +3.67(+1.66%)
May 20, 2022 238.00 240.53 211.00 221.30 143,840,640 -15.17(-6.42%)
May 19, 2022 235.67 244.67 231.37 236.47 90,144,616 -0.13(-0.05%)
May 18, 2022 248.17 253.50 233.60 236.60 87,485,288 -17.27(-6.80%)
May 17, 2022 249.12 254.83 242.95 253.87 80,189,592 +12.41(+5.14%)
May 16, 2022 255.72 256.59 239.70 241.46 85,979,784 -15.07(-5.88%)
May 13, 2022 257.83 262.45 250.52 256.53 92,186,528 +13.86(+5.71%)
May 12, 2022 233.67 253.22 226.67 242.67 140,132,368 -2.00(-0.82%)
May 11, 2022 265.00 269.92 242.40 244.67 97,128,192 -22.01(-8.25%)
May 10, 2022 273.10 275.12 258.11 266.68 84,308,128 +4.31(+1.64%)
May 09, 2022 278.82 281.88 260.38 262.37 90,826,600 -26.18(-9.07%)
May 06, 2022 295.67 296.00 281.04 288.55 72,906,656 -2.54(-0.87%)
May 05, 2022 313.07 315.20 285.90 291.09 92,366,232 -26.45(-8.33%)
May 04, 2022 301.31 318.50 295.09 317.54 81,572,880 +14.46(+4.77%)
May 03, 2022 301.06 308.03 296.20 303.08 63,631,416 +2.10(+0.70%)
May 02, 2022 286.92 302.12 282.68 300.98 75,673,560 +10.73(+3.70%)
Apr 29, 2022 300.75 311.47 290.00 290.25 88,543,296 -2.25(-0.77%)
Apr 28, 2022 299.99 300.00 273.90 292.50 124,824,552 -1.33(-0.45%)
Apr 27, 2022 299.53 306.00 292.45 293.84 76,861,784 +1.70(+0.58%)
Apr 26, 2022 331.81 333.33 291.67 292.14 135,953,376 -40.53(-12.18%)
Apr 25, 2022 326.32 336.21 325.10 332.67 68,262,384 -2.34(-0.70%)
Apr 22, 2022 338.30 344.95 331.33 335.02 69,704,304 -1.24(-0.37%)
Apr 21, 2022 358.24 364.07 332.14 336.26 105,324,912 +10.53(+3.23%)
Apr 20, 2022 343.33 344.67 325.08 325.73 70,327,640 -16.98(-4.96%)
Apr 19, 2022 335.02 344.98 331.77 342.72 49,756,588 +7.95(+2.38%)
Apr 18, 2022 329.68 338.31 324.47 334.76 51,611,808 +6.43(+1.96%)
Apr 14, 2022 333.10 337.57 327.40 328.33 58,425,064 -12.46(-3.66%)
Apr 13, 2022 327.03 342.08 324.37 340.79 55,109,808 +11.81(+3.59%)
Apr 12, 2022 332.55 340.40 325.53 328.98 65,901,060 +3.67(+1.13%)
Apr 11, 2022 326.80 336.16 324.88 325.31 59,183,692 -16.52(-4.83%)
Apr 08, 2022 347.74 349.48 340.81 341.83 55,016,076 -10.59(-3.00%)
Apr 07, 2022 350.80 358.86 340.51 352.42 79,310,256 +3.83(+1.10%)
Apr 06, 2022 357.82 359.67 342.57 348.59 89,239,392 -15.17(-4.17%)
Apr 05, 2022 378.77 384.29 362.43 363.75 79,924,608 -18.06(-4.73%)
Apr 04, 2022 363.13 383.30 357.51 381.82 82,086,056 +20.29(+5.61%)
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.