Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesla, Inc. (NQ: TSLA )

321.22 +24.31 (+8.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 360.38 364.92 355.55 361.53 54,265,164 +2.33(+0.65%)
Mar 31, 2022 364.86 367.71 358.88 359.20 48,893,420 -5.46(-1.50%)
Mar 30, 2022 363.72 371.32 361.33 364.66 59,807,448 -1.86(-0.51%)
Mar 29, 2022 369.33 371.59 357.70 366.52 73,527,176 +2.58(+0.71%)
Mar 28, 2022 355.03 365.96 351.20 363.95 102,404,024 +27.07(+8.03%)
Mar 25, 2022 336.00 340.60 332.44 336.88 62,032,708 -1.09(-0.32%)
Mar 24, 2022 336.58 341.50 329.60 337.97 68,852,056 +4.94(+1.48%)
Mar 23, 2022 326.65 346.90 325.47 333.04 120,565,728 +1.71(+0.52%)
Mar 22, 2022 310.00 332.62 307.25 331.33 105,774,480 +24.27(+7.91%)
Mar 21, 2022 304.99 314.28 302.36 307.05 81,894,552 +5.26(+1.74%)
Mar 18, 2022 291.50 302.62 289.13 301.80 101,015,136 +11.26(+3.88%)
Mar 17, 2022 277.00 291.67 275.24 290.53 66,485,148 +10.46(+3.73%)
Mar 16, 2022 269.67 280.67 267.42 280.08 83,937,600 +12.78(+4.78%)
Mar 15, 2022 258.42 268.52 252.19 267.30 66,765,856 +11.84(+4.63%)
Mar 14, 2022 260.20 266.90 252.01 255.46 70,912,288 -9.66(-3.64%)
Mar 11, 2022 280.07 281.27 264.59 265.12 67,043,460 -14.32(-5.12%)
Mar 10, 2022 283.82 284.82 270.12 279.43 58,512,324 -6.89(-2.41%)
Mar 09, 2022 279.83 286.85 277.34 286.32 59,053,260 +11.52(+4.19%)
Mar 08, 2022 265.18 283.33 260.72 274.80 80,243,328 +6.61(+2.46%)
Mar 07, 2022 285.43 288.71 268.19 268.19 72,230,376 -11.24(-4.02%)
Mar 04, 2022 283.03 285.22 275.05 279.43 67,181,112 -0.33(-0.12%)
Mar 03, 2022 292.92 295.48 277.53 279.76 61,125,300 -13.53(-4.61%)
Mar 02, 2022 290.71 295.49 281.42 293.30 74,838,648 +5.17(+1.80%)
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.