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

Nasdaq ETF (NQ: QQQ )

485.06 +5.87 (+1.22%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Jun 30, 2022 277.29 280.45 272.38 276.83 80,246,888 -3.48(-1.24%)
Jun 29, 2022 279.91 281.82 277.38 280.30 58,406,988 +0.26(+0.09%)
Jun 28, 2022 289.39 292.01 279.86 280.05 62,565,972 -8.80(-3.05%)
Jun 27, 2022 292.35 292.93 287.70 288.85 56,314,176 -2.13(-0.73%)
Jun 24, 2022 284.20 291.41 283.96 290.98 59,595,356 +9.64(+3.43%)
Jun 23, 2022 279.72 282.20 276.86 281.34 58,022,836 +4.13(+1.49%)
Jun 22, 2022 275.09 281.67 274.49 277.21 68,082,800 -0.40(-0.15%)
Jun 21, 2022 275.32 279.96 275.21 277.62 52,234,836 +6.83(+2.52%)
Jun 17, 2022 268.31 273.25 266.67 270.79 84,576,568 +3.25(+1.22%)
Jun 16, 2022 271.67 272.14 265.45 267.53 82,852,576 -11.25(-4.03%)
Jun 15, 2022 275.45 282.75 272.68 278.78 87,573,864 +6.79(+2.50%)
Jun 14, 2022 273.71 274.70 269.45 271.99 65,624,720 +0.49(+0.18%)
Jun 13, 2022 275.77 278.33 270.63 271.50 95,743,928 -13.24(-4.65%)
Jun 10, 2022 289.48 290.68 284.29 284.73 87,556,264 -10.41(-3.53%)
Jun 09, 2022 301.56 304.66 294.98 295.14 56,546,452 -8.12(-2.68%)
Jun 08, 2022 304.66 307.29 302.41 303.27 38,858,972 -2.20(-0.72%)
Jun 07, 2022 299.49 306.25 298.39 305.47 45,442,420 +2.61(+0.86%)
Jun 06, 2022 306.33 307.91 301.28 302.85 52,494,912 +1.00(+0.33%)
Jun 03, 2022 304.64 306.06 300.59 301.85 62,305,220 -8.06(-2.60%)
Jun 02, 2022 300.52 310.09 299.09 309.91 60,041,856 +8.26(+2.74%)
Jun 01, 2022 306.06 308.21 299.41 301.65 66,183,584 -2.25(-0.74%)
May 31, 2022 304.68 306.90 300.00 303.90 61,755,588 -0.81(-0.27%)
May 27, 2022 298.24 304.85 298.12 304.71 67,956,296 +9.63(+3.26%)
May 26, 2022 286.31 296.64 286.03 295.07 60,271,996 +7.95(+2.77%)
May 25, 2022 281.65 289.22 281.44 287.12 68,878,128 +3.96(+1.40%)
May 24, 2022 284.04 284.75 278.24 283.16 74,509,240 -6.15(-2.13%)
May 23, 2022 285.63 289.69 283.21 289.31 64,369,956 +4.73(+1.66%)
May 20, 2022 288.96 289.62 276.23 284.58 91,678,104 -0.89(-0.31%)
May 19, 2022 285.18 290.21 283.49 285.46 81,193,088 -1.54(-0.54%)
May 18, 2022 297.25 297.95 285.73 287.00 80,533,568 -14.82(-4.91%)
May 17, 2022 300.12 302.20 296.28 301.82 63,528,148 +7.62(+2.59%)
May 16, 2022 295.88 297.96 292.91 294.20 59,971,484 -3.45(-1.16%)
May 13, 2022 291.52 298.69 289.90 297.65 85,165,184 +10.64(+3.71%)
May 12, 2022 283.36 291.55 280.89 287.01 122,382,496 -0.68(-0.24%)
May 11, 2022 294.20 299.77 286.81 287.69 142,904,448 -8.79(-2.97%)
May 10, 2022 300.18 301.41 292.36 296.49 125,802,600 +3.56(+1.21%)
May 09, 2022 299.17 304.95 291.52 292.93 114,959,024 -11.93(-3.91%)
May 06, 2022 306.53 310.61 300.77 304.85 141,586,192 -3.70(-1.20%)
May 05, 2022 320.55 320.63 305.22 308.55 156,614,432 -16.36(-5.04%)
May 04, 2022 314.77 325.60 309.43 324.92 117,627,672 +10.63(+3.38%)
May 03, 2022 313.97 316.61 311.49 314.29 79,211,736 +0.34(+0.11%)
May 02, 2022 308.38 314.19 305.24 313.95 117,090,728 +5.16(+1.67%)
Apr 29, 2022 319.10 322.57 308.16 308.80 93,391,480 -14.55(-4.50%)
Apr 28, 2022 317.27 325.20 313.01 323.35 100,825,256 +11.09(+3.55%)
Apr 27, 2022 312.73 318.29 310.52 312.26 112,652,016 -0.37(-0.12%)
Apr 26, 2022 322.81 323.00 312.35 312.63 107,112,184 -12.26(-3.77%)
Apr 25, 2022 319.13 325.21 317.85 324.89 103,093,488 +4.12(+1.28%)
Apr 22, 2022 329.56 330.79 320.34 320.77 83,949,704 -8.62(-2.62%)
Apr 21, 2022 340.28 342.93 328.46 329.40 76,865,608 -6.96(-2.07%)
Apr 20, 2022 342.16 342.62 335.13 336.36 66,266,892 -4.98(-1.46%)
Apr 19, 2022 333.23 341.92 332.19 341.34 57,167,508 +7.46(+2.23%)
Apr 18, 2022 332.56 336.19 331.02 333.88 59,706,292 +0.26(+0.08%)
Apr 14, 2022 341.52 342.04 333.40 333.62 74,779,144 -7.81(-2.29%)
Apr 13, 2022 334.97 342.49 334.24 341.43 62,087,584 +6.80(+2.03%)
Apr 12, 2022 340.85 342.75 333.23 334.62 73,696,664 -1.42(-0.42%)
Apr 11, 2022 339.91 340.84 335.69 336.05 66,887,688 -8.14(-2.37%)
Apr 08, 2022 347.31 348.07 343.55 344.19 62,850,220 -4.88(-1.40%)
Apr 07, 2022 347.23 351.29 343.73 349.07 64,619,260 +0.83(+0.24%)
Apr 06, 2022 350.60 351.71 345.58 348.24 91,465,288 -7.73(-2.17%)
Apr 05, 2022 362.58 363.30 354.81 355.97 63,580,376 -8.08(-2.22%)
Apr 04, 2022 357.55 364.06 357.29 364.05 47,096,444 +7.34(+2.06%)
Apr 01, 2022 357.65 358.44 353.49 356.71 55,994,964 -0.68(-0.19%)
Mar 31, 2022 362.02 362.38 356.54 357.39 67,955,128 -4.49(-1.24%)
Mar 30, 2022 364.02 365.71 360.37 361.87 69,978,232 -4.04(-1.10%)
Mar 29, 2022 363.66 366.55 360.86 365.91 69,090,768 +6.19(+1.72%)
Mar 28, 2022 354.23 359.82 352.98 359.72 57,580,596 +5.48(+1.55%)
Mar 25, 2022 354.48 355.54 349.90 354.24 58,511,856 -0.30(-0.08%)
Mar 24, 2022 348.77 354.59 346.60 354.54 54,273,980 +7.71(+2.22%)
Mar 23, 2022 348.98 352.58 346.77 346.83 71,751,544 -5.06(-1.44%)
Mar 22, 2022 345.61 352.76 345.22 351.89 64,121,728 +6.78(+1.97%)
Mar 21, 2022 345.22 347.47 340.66 345.10 74,779,888 -0.96(-0.28%)
Mar 18, 2022 337.45 346.36 336.28 346.07 86,937,928 +6.94(+2.05%)
Mar 17, 2022 333.15 339.18 331.84 339.12 69,173,728 +4.06(+1.21%)
Mar 16, 2022 327.05 335.19 323.33 335.07 106,807,520 +11.98(+3.71%)
Mar 15, 2022 315.93 323.87 314.30 323.09 77,608,696 +9.83(+3.14%)
Mar 14, 2022 318.14 321.55 312.55 313.26 81,002,448 -6.13(-1.92%)
Mar 11, 2022 329.16 329.48 318.90 319.39 67,266,824 -6.90(-2.12%)
Mar 10, 2022 325.71 327.38 321.67 326.30 70,401,328 -3.53(-1.07%)
Mar 09, 2022 326.63 331.19 324.01 329.82 65,092,948 +11.40(+3.58%)
Mar 08, 2022 319.05 328.07 315.00 318.42 117,972,936 -1.43(-0.45%)
Mar 07, 2022 332.09 333.26 319.64 319.85 91,003,928 -12.25(-3.69%)
Mar 04, 2022 334.60 336.04 329.75 332.10 79,091,968 -4.88(-1.45%)
Mar 03, 2022 344.53 344.64 335.10 336.98 70,913,064 -4.88(-1.43%)
Mar 02, 2022 337.79 343.21 334.99 341.86 71,580,576 +5.64(+1.68%)
Mar 01, 2022 340.42 342.71 333.67 336.22 68,239,144 -5.23(-1.53%)
Feb 28, 2022 337.23 343.16 336.05 341.45 78,786,928 +1.01(+0.30%)
Feb 25, 2022 336.04 340.64 334.76 340.44 80,077,712 +5.14(+1.53%)
Feb 24, 2022 313.92 335.78 313.58 335.30 132,025,368 +10.96(+3.38%)
Feb 23, 2022 336.05 336.90 324.02 324.34 87,343,368 -7.54(-2.27%)
Feb 22, 2022 333.27 338.73 329.19 331.88 86,956,848 -3.72(-1.11%)
Feb 18, 2022 335.59 0 -9.41(-2.73%)
Feb 17, 2022 347.30 348.01 339.70 345.00 62,405,104 -5.54(-1.58%)
Feb 16, 2022 348.36 351.58 345.30 350.55 59,549,536 -0.09(-0.03%)
Feb 15, 2022 347.46 350.87 346.39 350.63 55,994,052 +8.51(+2.49%)
Feb 14, 2022 341.14 345.56 338.58 342.13 81,252,192 +0.42(+0.12%)
Feb 11, 2022 352.90 354.51 340.46 341.70 103,242,168 -11.19(-3.17%)
Feb 10, 2022 353.97 360.83 351.14 352.90 113,764,024 -8.17(-2.26%)
Feb 09, 2022 358.15 361.15 356.53 361.07 56,374,096 +7.49(+2.12%)
Feb 08, 2022 348.50 354.68 347.36 353.58 65,449,496 +3.93(+1.12%)
Feb 07, 2022 353.09 355.48 348.38 349.65 58,798,368 -1.84(-0.52%)
Feb 04, 2022 348.62 355.82 346.54 351.49 87,671,096 -1.43(-0.41%)
Feb 03, 2022 353.00 347.02 352.92 96,549,328 -9.88(-2.72%)
Feb 02, 2022 364.06 364.39 358.66 362.80 79,569,696 +3.66(+1.02%)
Feb 01, 2022 358.81 360.89 353.60 359.15 75,288,240 +1.70(+0.48%)
Jan 31, 2022 347.75 358.04 357.45 95,653,384 +14.29(+4.16%)
Jan 28, 2022 337.74 346.59 332.74 343.16 109,888,248 +7.42(+2.21%)
Jan 27, 2022 344.01 345.85 334.80 335.74 96,226,120 -3.51(-1.04%)
Jan 26, 2022 347.46 351.37 335.52 339.25 148,053,088 -0.53(-0.16%)
Jan 25, 2022 341.32 344.75 336.41 339.79 124,343,072 -8.06(-2.32%)
Jan 24, 2022 340.56 348.52 328.99 347.85 203,008,384 +1.59(+0.46%)
Jan 21, 2022 353.92 356.59 345.98 346.26 146,534,016 -7.75(-2.19%)
Jan 20, 2022 364.08 368.10 354.01 354.01 89,621,840 -10.72(-2.94%)
Jan 19, 2022 366.41 368.91 360.56 364.73 82,667,952 -1.14(-0.31%)
Jan 18, 2022 368.27 370.42 364.06 365.87 76,688,016 -3.45(-0.93%)
Jan 14, 2022 369.31 0 -2.52(-0.68%)
Jan 13, 2022 382.77 383.46 370.89 371.83 78,862,000 -9.54(-2.50%)
Jan 12, 2022 382.47 384.18 379.07 381.37 55,318,520 +1.82(+0.48%)
Jan 11, 2022 373.51 380.03 371.40 379.55 69,306,520 +5.13(+1.37%)
Jan 10, 2022 369.04 374.77 363.61 374.42 93,158,720 +0.42(+0.11%)
Jan 07, 2022 378.10 379.81 372.21 374.00 74,066,016 -4.09(-1.08%)
Jan 06, 2022 376.52 381.37 374.26 378.09 71,726,784 -0.67(-0.18%)
Jan 05, 2022 388.65 389.78 378.10 378.76 76,445,952 -12.11(-3.10%)
Jan 04, 2022 396.03 396.07 387.22 390.87 59,996,080 -4.61(-1.17%)
Jan 03, 2022 392.89 395.78 390.76 395.48 41,180,500 +3.77(+0.96%)
Dec 31, 2021 393.49 394.87 391.22 391.71 35,449,148 -2.46(-0.62%)
Dec 30, 2021 395.14 397.34 393.58 394.17 24,104,512 -1.18(-0.30%)
Dec 29, 2021 395.55 396.83 392.95 395.35 32,611,480 -0.06(-0.01%)
Dec 28, 2021 398.16 398.34 394.53 395.41 33,493,426 -1.84(-0.46%)
Dec 27, 2021 392.11 397.25 390.80 397.25 33,675,632 +6.46(+1.65%)
Dec 23, 2021 388.23 392.25 387.93 390.80 30,059,696 +2.92(+0.75%)
Dec 22, 2021 382.91 388.08 382.24 387.87 37,558,100 +4.67(+1.22%)
Dec 21, 2021 378.12 383.52 374.33 383.20 49,489,764 +8.39(+2.24%)
Dec 20, 2021 373.71 375.61 371.65 374.82 66,190,900 -3.67(-0.97%)
Dec 17, 2021 376.93 382.69 375.40 378.49 83,654,368 -1.90(-0.50%)
Dec 16, 2021 391.40 391.83 378.78 380.38 83,775,304 -10.04(-2.57%)
Dec 15, 2021 381.47 390.79 377.47 390.42 74,695,440 +8.70(+2.28%)
Dec 14, 2021 380.84 386.46 375.86 381.72 76,360,984 -3.99(-1.03%)
Dec 13, 2021 391.36 391.68 385.34 385.71 50,907,040 -4.66(-1.19%)
Dec 10, 2021 390.00 391.62 386.80 390.38 53,779,212 +3.21(+0.83%)
Dec 09, 2021 391.70 393.52 386.96 387.16 50,733,520 -5.78(-1.47%)
Dec 08, 2021 391.53 393.15 389.61 392.94 39,780,228 +1.75(+0.45%)
Dec 07, 2021 386.47 391.98 386.43 391.19 56,935,668 +11.44(+3.01%)
Dec 06, 2021 377.23 381.13 372.97 379.75 68,631,240 +3.02(+0.80%)
Dec 03, 2021 384.78 385.79 372.58 376.74 107,148,728 -6.67(-1.74%)
Dec 02, 2021 379.36 385.20 377.93 383.40 85,607,776 +2.75(+0.72%)
Dec 01, 2021 391.63 393.80 380.19 380.65 79,322,232 -6.60(-1.70%)
Nov 30, 2021 392.12 394.50 385.21 387.25 82,424,216 -5.77(-1.47%)
Nov 29, 2021 389.28 400.84 384.10 393.02 55,285,168 +8.35(+2.17%)
Nov 26, 2021 389.50 392.29 383.27 384.67 52,407,920 -7.43(-1.90%)
Nov 24, 2021 388.34 392.39 385.99 392.11 47,751,220 +1.26(+0.32%)
Nov 23, 2021 391.47 393.55 386.36 390.85 71,288,112 -6.36(-1.60%)
Nov 22, 2021 398.80 401.89 392.53 397.21 62,531,440 -0.00(-0.00%)
Nov 19, 2021 396.70 398.54 395.86 397.21 45,958,644 +2.16(+0.55%)
Nov 18, 2021 393.06 395.55 390.86 395.05 46,412,592 +3.84(+0.98%)
Nov 17, 2021 391.11 393.05 390.02 391.21 29,096,684 +0.42(+0.11%)
Nov 16, 2021 387.29 391.29 387.10 390.79 28,271,502 +2.76(+0.71%)
Nov 15, 2021 389.30 389.63 385.55 388.02 34,178,664 -0.09(-0.02%)
Nov 12, 2021 385.23 388.65 383.62 388.11 35,319,956 +4.04(+1.05%)
Nov 11, 2021 386.02 386.20 383.73 384.07 32,636,240 -3.35(-0.87%)
Nov 10, 2021 385.92 387.43 55,254,872 -1.30(-0.33%)
Nov 09, 2021 392.50 392.90 387.35 388.72 51,210,964 -2.69(-0.69%)
Nov 08, 2021 391.92 392.95 390.77 391.42 29,634,314 -0.53(-0.14%)
Nov 05, 2021 393.36 394.30 390.53 391.95 44,120,048 +0.37(+0.10%)
Nov 04, 2021 387.90 392.54 387.35 391.57 40,907,276 +4.96(+1.28%)
Nov 03, 2021 383.05 387.04 382.00 386.62 34,244,684 +4.06(+1.06%)
Nov 02, 2021 380.35 383.04 380.30 382.56 25,533,732 +1.59(+0.42%)
Nov 01, 2021 380.11 381.09 378.00 380.96 31,280,896 +1.30(+0.34%)
Oct 29, 2021 374.70 379.83 379.67 38,007,292 +1.86(+0.49%)
Oct 28, 2021 375.58 378.06 374.80 377.81 38,557,232 +4.15(+1.11%)
Oct 27, 2021 373.25 376.76 372.98 373.66 46,445,032 +0.87(+0.23%)
Oct 26, 2021 373.88 372.79 47,924,392 +1.17(+0.32%)
Oct 25, 2021 369.29 372.55 371.62 33,101,122 +3.75(+1.02%)
Oct 22, 2021 369.71 370.68 366.17 367.88 36,891,440 -3.10(-0.83%)
Oct 21, 2021 367.92 371.17 367.61 370.97 25,802,966 +2.25(+0.61%)
Oct 20, 2021 369.67 370.28 367.23 368.72 31,877,656 -0.48(-0.13%)
Oct 19, 2021 367.51 369.25 366.48 369.20 29,524,348 +2.77(+0.76%)
Oct 18, 2021 361.48 366.65 360.87 366.43 35,023,836 +3.65(+1.01%)
Oct 15, 2021 361.74 362.90 360.70 362.78 41,105,844 +2.27(+0.63%)
Oct 14, 2021 357.62 360.73 356.95 360.51 44,118,076 +6.52(+1.84%)
Oct 13, 2021 353.51 354.67 351.46 353.99 40,738,804 +2.74(+0.78%)
Oct 12, 2021 353.88 354.32 350.53 351.25 44,599,708 -1.16(-0.33%)
Oct 11, 2021 353.58 357.14 352.32 352.41 35,396,908 -2.72(-0.77%)
Oct 08, 2021 358.00 358.24 354.59 355.13 42,532,056 -1.73(-0.49%)
Oct 07, 2021 356.75 359.59 356.20 356.86 40,034,896 +3.20(+0.90%)
Oct 06, 2021 348.17 353.94 347.26 353.67 57,666,532 +2.25(+0.64%)
Oct 05, 2021 347.81 353.69 347.58 351.42 47,946,644 +4.68(+1.35%)
Oct 04, 2021 352.54 352.87 344.48 346.74 78,015,624 -7.43(-2.10%)
Oct 01, 2021 352.62 355.22 348.47 354.17 57,332,208 +2.48(+0.70%)
Sep 30, 2021 354.95 356.63 351.14 351.69 62,355,400 -1.59(-0.45%)
Sep 29, 2021 355.14 357.31 352.65 353.29 58,981,340 -0.58(-0.16%)
Sep 28, 2021 359.57 364.12 353.35 353.87 99,272,688 -10.34(-2.84%)
Sep 27, 2021 364.02 365.06 361.59 364.21 44,038,092 -2.89(-0.79%)
Sep 24, 2021 364.46 367.52 364.09 367.10 36,668,704 +0.34(+0.09%)
Sep 23, 2021 364.57 367.80 363.92 366.76 46,224,312 +3.35(+0.92%)
Sep 22, 2021 360.96 364.88 359.85 363.40 47,729,908 +3.36(+0.93%)
Sep 21, 2021 361.45 362.66 358.90 360.04 42,595,204 +0.39(+0.11%)
Sep 20, 2021 361.33 363.09 354.91 359.65 77,375,304 -7.54(-2.05%)
Sep 17, 2021 371.10 371.15 366.13 367.19 62,014,644 -4.40(-1.18%)
Sep 16, 2021 369.98 372.17 368.03 371.58 35,804,356 +0.30(+0.08%)
Sep 15, 2021 369.05 371.68 366.73 371.28 34,701,744 +2.69(+0.73%)
Sep 14, 2021 371.14 371.88 367.63 368.59 42,511,108 -1.05(-0.28%)
Sep 13, 2021 372.25 372.69 367.57 369.64 49,609,348 -0.19(-0.05%)
Sep 10, 2021 374.45 375.18 369.56 369.83 40,977,828 -2.90(-0.78%)
Sep 09, 2021 374.24 375.36 372.49 372.73 29,905,616 -1.29(-0.34%)
Sep 08, 2021 375.14 375.14 371.72 374.01 33,512,712 -1.31(-0.35%)
Sep 07, 2021 374.89 375.97 373.73 375.32 24,394,560 +0.53(+0.14%)
Sep 03, 2021 372.48 375.19 372.46 374.79 25,070,806 +1.15(+0.31%)
Sep 02, 2021 375.18 375.51 372.41 373.64 25,940,100 -0.18(-0.05%)
Sep 01, 2021 374.27 375.91 373.61 373.81 28,621,392 +0.57(+0.15%)
Aug 31, 2021 373.75 373.78 371.63 373.25 30,136,366 -0.25(-0.07%)
Aug 30, 2021 370.15 373.99 370.14 373.50 27,740,852 +4.14(+1.12%)
Aug 27, 2021 366.44 369.87 365.95 369.36 27,595,286 +3.56(+0.97%)
Aug 26, 2021 367.27 367.96 365.36 365.80 29,635,626 -2.34(-0.64%)
Aug 25, 2021 367.97 368.72 367.21 368.14 20,788,446 +0.42(+0.12%)
Aug 24, 2021 367.19 368.32 366.72 367.71 22,107,142 +1.12(+0.31%)
Aug 23, 2021 362.24 367.29 362.23 366.60 34,625,612 +5.42(+1.50%)
Aug 20, 2021 358.57 361.60 358.26 361.17 40,201,040 +3.68(+1.03%)
Aug 19, 2021 353.82 359.18 353.56 357.49 49,325,736 +1.72(+0.48%)
Aug 18, 2021 358.69 360.10 355.43 355.77 39,193,648 -3.46(-0.96%)
Aug 17, 2021 359.64 360.62 356.77 359.23 45,789,100 -3.19(-0.88%)
Aug 16, 2021 361.13 362.46 357.25 362.42 35,635,036 +0.16(+0.04%)
Aug 13, 2021 361.35 362.60 360.85 362.26 19,686,232 +1.27(+0.35%)
Aug 12, 2021 359.19 361.36 357.82 361.00 27,100,836 +1.29(+0.36%)
Aug 11, 2021 361.60 362.10 358.36 359.71 34,834,048 -0.62(-0.17%)
Aug 10, 2021 362.70 362.99 359.12 360.33 36,270,812 -1.85(-0.51%)
Aug 09, 2021 361.97 362.71 360.86 362.18 26,420,676 +0.67(+0.18%)
Aug 06, 2021 361.82 362.80 360.38 361.51 33,935,540 -1.59(-0.44%)
Aug 05, 2021 361.63 363.33 360.92 363.10 21,790,938 +2.29(+0.63%)
Aug 04, 2021 360.25 361.77 359.13 360.81 30,091,838 +0.55(+0.15%)
Aug 03, 2021 358.79 360.41 355.56 360.26 36,157,056 +2.14(+0.60%)
Aug 02, 2021 359.77 360.36 357.40 358.12 27,773,296 -0.01(-0.00%)
Jul 30, 2021 356.00 358.68 355.97 358.13 37,145,360 -1.85(-0.51%)
Jul 29, 2021 358.76 361.14 358.76 359.98 26,022,154 +0.65(+0.18%)
Jul 28, 2021 359.10 360.92 356.78 359.33 42,801,688 +1.38(+0.38%)
Jul 27, 2021 361.67 361.67 353.76 357.95 58,888,260 -3.99(-1.10%)
Jul 26, 2021 360.96 362.33 360.08 361.94 28,931,142 +0.29(+0.08%)
Jul 23, 2021 358.82 361.94 357.45 361.65 32,539,234 +4.17(+1.17%)
Jul 22, 2021 355.34 357.49 355.34 357.48 30,746,570 +2.35(+0.66%)
Jul 21, 2021 351.98 355.13 351.75 355.13 30,835,852 +2.72(+0.77%)
Jul 20, 2021 349.31 353.88 347.51 352.41 42,922,312 +4.05(+1.16%)
Jul 19, 2021 347.76 348.87 345.78 348.37 65,513,040 -2.88(-0.82%)
Jul 16, 2021 354.98 355.97 350.89 351.24 48,117,448 -2.87(-0.81%)
Jul 15, 2021 356.53 356.73 352.09 354.11 54,332,220 -2.51(-0.71%)
Jul 14, 2021 358.35 358.99 355.78 356.63 35,930,280 +0.65(+0.18%)
Jul 13, 2021 355.60 358.97 355.11 355.98 40,352,948 +0.00(+0.00%)
Jul 12, 2021 356.01 356.44 354.42 355.98 26,153,202 +1.38(+0.39%)
Jul 09, 2021 351.80 355.06 351.21 354.59 35,821,364 +2.20(+0.62%)
Jul 08, 2021 349.42 353.26 348.12 352.39 51,748,508 -2.14(-0.60%)
Jul 07, 2021 356.01 356.31 352.56 354.53 35,872,540 +0.75(+0.21%)
Jul 06, 2021 352.87 354.07 350.15 353.79 39,495,532 +1.52(+0.43%)
Jul 02, 2021 350.18 352.59 349.95 352.26 33,518,976 +4.00(+1.15%)
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.