Skip to main content

Nasdaq ETF (NQ: QQQ )

479.11 -0.27 (-0.06%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 276.85 280.00 271.95 276.39 80,374,352 -3.47(-1.24%)
Jun 29, 2022 279.46 281.38 276.94 279.86 58,499,764 +0.26(+0.09%)
Jun 28, 2022 288.93 291.55 279.42 279.60 62,665,352 -8.79(-3.05%)
Jun 27, 2022 291.89 292.46 287.25 288.39 56,403,624 -2.13(-0.73%)
Jun 24, 2022 283.75 290.94 283.51 290.52 59,690,016 +9.62(+3.43%)
Jun 23, 2022 279.28 281.75 276.42 280.89 58,115,000 +4.12(+1.49%)
Jun 22, 2022 274.65 281.22 274.05 276.77 68,190,944 -0.40(-0.15%)
Jun 21, 2022 274.88 279.51 274.77 277.18 52,317,804 +6.82(+2.52%)
Jun 17, 2022 267.89 272.82 266.24 270.36 84,710,912 +3.25(+1.22%)
Jun 16, 2022 271.24 271.70 265.03 267.11 82,984,176 -11.23(-4.03%)
Jun 15, 2022 275.01 282.31 272.25 278.34 87,712,960 +6.78(+2.50%)
Jun 14, 2022 273.28 274.26 269.02 271.56 65,728,956 +0.49(+0.18%)
Jun 13, 2022 275.34 277.88 270.20 271.06 95,896,000 -13.22(-4.65%)
Jun 10, 2022 289.02 290.22 283.83 284.28 87,695,336 -10.39(-3.53%)
Jun 09, 2022 301.08 304.17 294.51 294.68 56,636,268 -8.11(-2.68%)
Jun 08, 2022 304.17 306.80 301.93 302.79 38,920,696 -2.19(-0.72%)
Jun 07, 2022 299.02 305.77 297.91 304.98 45,514,600 +2.61(+0.86%)
Jun 06, 2022 305.85 307.42 300.80 302.37 52,578,296 +1.00(+0.33%)
Jun 03, 2022 304.15 305.57 300.11 301.37 62,404,184 -8.05(-2.60%)
Jun 02, 2022 300.04 309.60 298.61 309.42 60,137,228 +8.25(+2.74%)
Jun 01, 2022 305.57 307.72 298.94 301.17 66,288,708 -2.24(-0.74%)
May 31, 2022 304.19 306.42 299.53 303.42 61,853,680 -0.81(-0.27%)
May 27, 2022 297.77 304.37 297.65 304.22 68,064,240 +9.62(+3.26%)
May 26, 2022 285.86 296.17 285.57 294.61 60,367,732 +7.94(+2.77%)
May 25, 2022 281.20 288.76 281.00 286.67 68,987,536 +3.96(+1.40%)
May 24, 2022 283.58 284.30 277.80 282.71 74,627,592 -6.14(-2.13%)
May 23, 2022 285.18 289.23 282.76 288.85 64,472,200 +4.73(+1.66%)
May 20, 2022 288.50 289.17 275.79 284.12 91,823,720 -0.89(-0.31%)
May 19, 2022 284.73 289.75 283.04 285.01 81,322,048 -1.54(-0.54%)
May 18, 2022 296.78 297.48 285.28 286.55 80,661,480 -14.79(-4.91%)
May 17, 2022 299.65 301.72 295.81 301.34 63,629,056 +7.61(+2.59%)
May 16, 2022 295.41 297.49 292.44 293.73 60,066,744 -3.44(-1.16%)
May 13, 2022 291.05 298.22 289.44 297.18 85,300,456 +10.62(+3.71%)
May 12, 2022 282.92 291.08 280.44 286.56 122,576,880 -0.68(-0.24%)
May 11, 2022 293.73 299.29 286.36 287.24 143,131,424 -8.78(-2.97%)
May 10, 2022 299.71 300.94 291.89 296.01 126,002,424 +3.55(+1.21%)
May 09, 2022 298.69 304.47 291.05 292.46 115,141,624 -11.91(-3.91%)
May 06, 2022 306.04 310.12 300.29 304.37 141,811,088 -3.69(-1.20%)
May 05, 2022 320.04 320.12 304.74 308.06 156,863,200 -16.34(-5.04%)
May 04, 2022 314.27 325.08 308.94 324.40 117,814,504 +10.61(+3.38%)
May 03, 2022 313.48 316.10 311.00 313.79 79,337,552 +0.34(+0.11%)
May 02, 2022 307.89 313.69 304.76 313.45 117,276,712 +5.15(+1.67%)
Apr 29, 2022 318.59 322.06 307.67 308.31 93,539,824 -14.53(-4.50%)
Apr 28, 2022 316.77 324.69 312.51 322.83 100,985,400 +11.07(+3.55%)
Apr 27, 2022 312.24 317.79 310.03 311.76 112,830,952 -0.37(-0.12%)
Apr 26, 2022 322.30 322.49 311.86 312.14 107,282,320 -12.24(-3.77%)
Apr 25, 2022 318.62 324.69 317.34 324.38 103,257,240 +4.11(+1.28%)
Apr 22, 2022 329.04 330.27 319.83 320.27 84,083,048 -8.61(-2.62%)
Apr 21, 2022 339.74 342.38 327.94 328.88 76,987,696 -6.95(-2.07%)
Apr 20, 2022 341.61 342.08 334.60 335.83 66,372,148 -4.97(-1.46%)
Apr 19, 2022 332.70 341.38 331.66 340.80 57,258,312 +7.45(+2.24%)
Apr 18, 2022 332.03 335.66 330.49 333.35 59,801,128 +0.26(+0.08%)
Apr 14, 2022 340.97 341.50 332.87 333.09 74,897,920 -7.80(-2.29%)
Apr 13, 2022 334.44 341.95 333.71 340.89 62,186,200 +6.79(+2.03%)
Apr 12, 2022 340.31 342.20 332.70 334.09 73,813,728 -1.42(-0.42%)
Apr 11, 2022 339.37 340.30 335.16 335.51 66,993,932 -8.13(-2.37%)
Apr 08, 2022 346.76 347.52 343.00 343.64 62,950,048 -4.87(-1.40%)
Apr 07, 2022 346.68 350.73 343.19 348.51 64,721,900 +0.83(+0.24%)
Apr 06, 2022 350.04 351.15 345.03 347.69 91,610,568 -7.72(-2.17%)
Apr 05, 2022 362.01 362.73 354.25 355.40 63,681,364 -8.07(-2.22%)
Apr 04, 2022 356.99 363.48 356.72 363.47 47,171,252 +7.33(+2.06%)
Apr 01, 2022 357.09 357.87 352.93 356.14 56,083,904 -0.68(-0.19%)
Mar 31, 2022 361.45 361.80 355.97 356.82 68,063,064 -4.48(-1.24%)
Mar 30, 2022 363.44 365.13 359.80 361.30 70,089,384 -4.04(-1.10%)
Mar 29, 2022 363.08 365.96 360.29 365.33 69,200,512 +6.18(+1.72%)
Mar 28, 2022 353.67 359.25 352.42 359.15 57,672,056 +5.47(+1.55%)
Mar 25, 2022 353.92 354.98 349.34 353.68 58,604,792 -0.30(-0.08%)
Mar 24, 2022 348.22 354.02 346.05 353.98 54,360,188 +7.70(+2.22%)
Mar 23, 2022 348.43 352.02 346.22 346.28 71,865,512 -5.05(-1.44%)
Mar 22, 2022 345.06 352.20 344.68 351.33 64,223,580 +6.77(+1.97%)
Mar 21, 2022 344.68 346.92 340.12 344.56 74,898,664 -0.96(-0.28%)
Mar 18, 2022 336.92 345.81 335.75 345.52 87,076,024 +6.93(+2.05%)
Mar 17, 2022 332.62 338.65 331.31 338.59 69,283,600 +4.05(+1.21%)
Mar 16, 2022 326.53 334.65 322.82 334.54 106,977,176 +11.96(+3.71%)
Mar 15, 2022 315.43 323.36 313.81 322.57 77,731,968 +9.81(+3.14%)
Mar 14, 2022 317.64 321.04 312.06 312.76 81,131,112 -6.12(-1.92%)
Mar 11, 2022 328.64 328.95 318.40 318.89 67,373,672 -6.89(-2.12%)
Mar 10, 2022 325.20 326.86 321.16 325.78 70,513,160 -3.52(-1.07%)
Mar 09, 2022 326.11 330.66 323.50 329.30 65,196,344 +11.38(+3.58%)
Mar 08, 2022 318.54 327.55 314.50 317.92 118,160,328 -1.42(-0.45%)
Mar 07, 2022 331.56 332.73 319.13 319.34 91,148,472 -12.23(-3.69%)
Mar 04, 2022 334.07 335.51 329.23 331.57 79,217,600 -4.88(-1.45%)
Mar 03, 2022 343.98 344.09 334.57 336.44 71,025,696 -4.88(-1.43%)
Mar 02, 2022 337.25 342.67 334.46 341.32 71,694,272 +5.63(+1.68%)
Mar 01, 2022 339.88 342.16 333.14 335.69 68,347,536 -5.22(-1.53%)
Feb 28, 2022 336.69 342.62 335.52 340.91 78,912,072 +1.01(+0.30%)
Feb 25, 2022 335.51 340.10 334.23 339.89 80,204,912 +5.13(+1.53%)
Feb 24, 2022 313.42 335.25 313.08 334.76 132,235,080 +10.94(+3.38%)
Feb 23, 2022 335.52 336.37 323.51 323.82 87,482,104 -7.53(-2.27%)
Feb 22, 2022 332.74 338.19 328.67 331.35 87,094,968 -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 62,504,228 -5.54(-1.58%)
Feb 16, 2022 347.81 351.02 344.75 349.99 59,644,124 -0.09(-0.03%)
Feb 15, 2022 346.91 350.31 345.84 350.08 56,082,992 +8.49(+2.49%)
Feb 14, 2022 340.60 345.02 338.05 341.59 81,381,248 +0.42(+0.12%)
Feb 11, 2022 352.34 353.95 339.92 341.16 103,406,152 -11.18(-3.17%)
Feb 10, 2022 353.41 360.26 350.58 352.34 113,944,728 -8.16(-2.26%)
Feb 09, 2022 357.58 360.58 355.97 360.50 56,463,640 +7.48(+2.12%)
Feb 08, 2022 347.95 354.12 346.81 353.02 65,553,456 +3.92(+1.12%)
Feb 07, 2022 352.53 354.92 347.83 349.10 58,891,760 -1.84(-0.52%)
Feb 04, 2022 348.06 355.26 345.99 350.93 87,810,352 -1.43(-0.41%)
Feb 03, 2022 352.44 346.47 352.36 96,702,680 -9.87(-2.72%)
Feb 02, 2022 363.48 363.81 358.10 362.23 79,696,088 +3.65(+1.02%)
Feb 01, 2022 358.24 360.32 353.04 358.58 75,407,832 +1.70(+0.48%)
Jan 31, 2022 347.20 357.47 356.88 95,805,320 +14.26(+4.16%)
Jan 28, 2022 337.20 346.04 332.21 342.62 110,062,792 +7.41(+2.21%)
Jan 27, 2022 343.46 345.30 334.27 335.21 96,378,968 -3.51(-1.04%)
Jan 26, 2022 346.91 350.82 334.99 338.71 148,288,256 -0.53(-0.16%)
Jan 25, 2022 340.78 344.20 335.87 339.25 124,540,576 -8.05(-2.32%)
Jan 24, 2022 340.02 347.96 328.47 347.30 203,330,848 +1.58(+0.46%)
Jan 21, 2022 353.36 356.03 345.43 345.71 146,766,768 -7.73(-2.19%)
Jan 20, 2022 363.51 367.52 353.45 353.45 89,764,192 -10.70(-2.94%)
Jan 19, 2022 365.83 368.32 359.99 364.15 82,799,264 -1.14(-0.31%)
Jan 18, 2022 367.68 369.83 363.49 365.29 76,809,832 -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 78,987,264 -9.52(-2.50%)
Jan 12, 2022 381.86 383.57 378.47 380.77 55,406,388 +1.82(+0.48%)
Jan 11, 2022 372.91 379.43 370.81 378.95 69,416,608 +5.12(+1.37%)
Jan 10, 2022 368.45 374.17 363.04 373.83 93,306,688 +0.42(+0.11%)
Jan 07, 2022 377.50 379.20 371.62 373.41 74,183,664 -4.09(-1.08%)
Jan 06, 2022 375.92 380.77 373.67 377.50 71,840,712 -0.67(-0.18%)
Jan 05, 2022 388.03 389.16 377.50 378.16 76,567,384 -12.09(-3.10%)
Jan 04, 2022 395.40 395.44 386.61 390.25 60,091,376 -4.60(-1.17%)
Jan 03, 2022 392.27 395.15 390.14 394.86 41,245,912 +3.77(+0.96%)
Dec 31, 2021 392.87 394.24 390.60 391.09 35,505,456 -2.46(-0.62%)
Dec 30, 2021 394.51 396.71 392.96 393.55 24,142,800 -1.18(-0.30%)
Dec 29, 2021 394.92 396.20 392.33 394.73 32,663,280 -0.06(-0.01%)
Dec 28, 2021 397.53 397.70 393.90 394.79 33,546,628 -1.84(-0.46%)
Dec 27, 2021 391.48 396.62 390.18 396.62 33,729,120 +6.45(+1.65%)
Dec 23, 2021 387.61 391.63 387.31 390.18 30,107,442 +2.92(+0.75%)
Dec 22, 2021 382.30 387.46 381.63 387.26 37,617,760 +4.66(+1.22%)
Dec 21, 2021 377.52 382.91 373.74 382.60 49,568,372 +8.38(+2.24%)
Dec 20, 2021 373.12 375.02 371.06 374.22 66,296,036 -3.67(-0.97%)
Dec 17, 2021 376.34 382.09 374.80 377.89 83,787,248 -1.89(-0.50%)
Dec 16, 2021 390.78 391.20 378.18 379.78 83,908,368 -10.02(-2.57%)
Dec 15, 2021 380.86 390.17 376.88 389.81 74,814,080 +8.69(+2.28%)
Dec 14, 2021 380.23 385.85 375.26 381.12 76,482,272 -3.99(-1.04%)
Dec 13, 2021 390.74 391.06 384.73 385.10 50,987,900 -4.65(-1.19%)
Dec 10, 2021 389.38 391.00 386.18 389.76 53,864,632 +3.21(+0.83%)
Dec 09, 2021 391.08 392.90 386.35 386.55 50,814,104 -5.77(-1.47%)
Dec 08, 2021 390.90 392.52 388.99 392.32 39,843,412 +1.75(+0.45%)
Dec 07, 2021 385.86 391.36 385.82 390.57 57,026,104 +11.42(+3.01%)
Dec 06, 2021 376.63 380.53 372.38 379.15 68,740,248 +3.01(+0.80%)
Dec 03, 2021 384.17 385.18 371.99 376.14 107,318,912 -6.66(-1.74%)
Dec 02, 2021 378.76 384.59 377.33 382.80 85,743,752 +2.75(+0.72%)
Dec 01, 2021 391.01 393.17 379.58 380.05 79,448,224 -6.59(-1.70%)
Nov 30, 2021 391.50 393.87 384.60 386.63 82,555,136 -5.76(-1.47%)
Nov 29, 2021 388.67 400.20 383.49 392.40 55,372,980 +8.33(+2.17%)
Nov 26, 2021 388.88 391.67 382.66 384.06 52,491,164 -7.42(-1.90%)
Nov 24, 2021 387.72 391.77 385.38 391.48 47,827,068 +1.26(+0.32%)
Nov 23, 2021 390.85 392.93 385.75 390.23 71,401,336 -6.35(-1.60%)
Nov 22, 2021 398.17 401.25 391.91 396.58 62,630,760 -0.00(-0.00%)
Nov 19, 2021 396.07 397.90 395.23 396.58 46,031,644 +2.15(+0.55%)
Nov 18, 2021 392.44 394.92 390.24 394.43 46,486,312 +3.83(+0.98%)
Nov 17, 2021 390.49 392.43 389.40 390.59 29,142,900 +0.42(+0.11%)
Nov 16, 2021 386.67 390.67 386.49 390.17 28,316,408 +2.76(+0.71%)
Nov 15, 2021 388.69 389.01 384.94 387.41 34,232,952 -0.09(-0.02%)
Nov 12, 2021 384.62 388.04 383.01 387.50 35,376,060 +4.03(+1.05%)
Nov 11, 2021 385.41 385.58 383.12 383.46 32,688,078 -3.35(-0.87%)
Nov 10, 2021 385.31 386.81 55,342,636 -1.30(-0.33%)
Nov 09, 2021 391.88 392.28 386.73 388.11 51,292,304 -2.69(-0.69%)
Nov 08, 2021 391.30 392.33 390.15 390.80 29,681,384 -0.53(-0.14%)
Nov 05, 2021 392.74 393.67 389.91 391.33 44,190,124 +0.37(+0.10%)
Nov 04, 2021 387.28 391.92 386.73 390.95 40,972,252 +4.95(+1.28%)
Nov 03, 2021 382.44 386.43 381.39 386.01 34,299,076 +4.05(+1.06%)
Nov 02, 2021 379.74 382.43 379.69 381.95 25,574,290 +1.59(+0.42%)
Nov 01, 2021 379.51 380.49 377.41 380.36 31,330,582 +1.30(+0.34%)
Oct 29, 2021 374.11 379.23 379.06 38,067,660 +1.86(+0.49%)
Oct 28, 2021 374.98 377.46 374.20 377.21 38,618,472 +4.14(+1.11%)
Oct 27, 2021 372.65 376.16 372.39 373.07 46,518,804 +0.86(+0.23%)
Oct 26, 2021 373.29 372.20 48,000,512 +1.17(+0.31%)
Oct 25, 2021 368.71 371.96 371.03 33,153,698 +3.74(+1.02%)
Oct 22, 2021 369.12 370.09 365.59 367.29 36,950,040 -3.09(-0.83%)
Oct 21, 2021 367.33 370.58 367.03 370.39 25,843,950 +2.25(+0.61%)
Oct 20, 2021 369.08 369.69 366.65 368.14 31,928,288 -0.48(-0.13%)
Oct 19, 2021 366.93 368.67 365.90 368.62 29,571,244 +2.77(+0.76%)
Oct 18, 2021 360.90 366.07 360.29 365.85 35,079,468 +3.64(+1.01%)
Oct 15, 2021 361.17 362.33 360.13 362.21 41,171,136 +2.27(+0.63%)
Oct 14, 2021 357.05 360.16 356.39 359.94 44,188,148 +6.51(+1.84%)
Oct 13, 2021 352.95 354.11 350.91 353.43 40,803,512 +2.74(+0.78%)
Oct 12, 2021 353.31 353.75 349.98 350.69 44,670,548 -1.16(-0.33%)
Oct 11, 2021 353.02 356.57 351.76 351.85 35,453,132 -2.72(-0.77%)
Oct 08, 2021 357.44 357.67 354.03 354.57 42,599,612 -1.73(-0.48%)
Oct 07, 2021 356.18 359.02 355.64 356.30 40,098,488 +3.19(+0.90%)
Oct 06, 2021 347.62 353.38 346.71 353.11 57,758,128 +2.25(+0.64%)
Oct 05, 2021 347.26 353.13 347.03 350.86 48,022,800 +4.67(+1.35%)
Oct 04, 2021 351.98 352.31 343.94 346.19 78,139,536 -7.42(-2.10%)
Oct 01, 2021 352.06 354.66 347.91 353.61 57,423,272 +2.47(+0.70%)
Sep 30, 2021 354.38 356.06 350.58 351.13 62,454,444 -1.59(-0.45%)
Sep 29, 2021 354.58 356.74 352.09 352.72 59,075,024 -0.58(-0.16%)
Sep 28, 2021 359.00 363.55 352.79 353.30 99,430,368 -10.33(-2.84%)
Sep 27, 2021 363.44 364.48 361.02 363.63 44,108,040 -2.89(-0.79%)
Sep 24, 2021 363.89 366.94 363.51 366.52 36,726,948 +0.34(+0.09%)
Sep 23, 2021 364.00 367.21 363.35 366.17 46,297,736 +3.35(+0.92%)
Sep 22, 2021 360.39 364.30 359.28 362.83 47,805,720 +3.36(+0.93%)
Sep 21, 2021 360.87 362.08 358.33 359.47 42,662,864 +0.39(+0.11%)
Sep 20, 2021 360.75 362.51 354.34 359.08 77,498,200 -7.53(-2.05%)
Sep 17, 2021 370.51 370.56 365.55 366.60 62,113,148 -4.39(-1.18%)
Sep 16, 2021 369.40 371.57 367.45 371.00 35,861,228 +0.30(+0.08%)
Sep 15, 2021 368.47 371.09 366.15 370.69 34,756,864 +2.69(+0.73%)
Sep 14, 2021 370.56 371.29 367.04 368.00 42,578,632 -1.05(-0.28%)
Sep 13, 2021 371.66 372.09 366.99 369.05 49,688,144 -0.19(-0.05%)
Sep 10, 2021 373.86 374.58 368.97 369.24 41,042,916 -2.89(-0.78%)
Sep 09, 2021 373.64 374.76 371.90 372.13 29,953,118 -1.29(-0.34%)
Sep 08, 2021 374.55 374.55 371.13 373.42 33,565,944 -1.30(-0.35%)
Sep 07, 2021 374.30 375.38 373.13 374.72 24,433,306 +0.53(+0.14%)
Sep 03, 2021 371.89 374.60 371.87 374.19 25,110,628 +1.15(+0.31%)
Sep 02, 2021 374.58 374.92 371.82 373.05 25,981,302 -0.18(-0.05%)
Sep 01, 2021 373.67 375.31 373.02 373.22 28,666,852 +0.57(+0.15%)
Aug 31, 2021 373.15 373.18 371.05 372.65 30,184,234 -0.25(-0.07%)
Aug 30, 2021 369.56 373.40 369.55 372.91 27,784,914 +4.14(+1.12%)
Aug 27, 2021 365.86 369.28 365.37 368.77 27,639,116 +3.55(+0.97%)
Aug 26, 2021 366.69 367.38 364.78 365.22 29,682,696 -2.33(-0.64%)
Aug 25, 2021 367.39 368.13 366.63 367.55 20,821,466 +0.42(+0.11%)
Aug 24, 2021 366.61 367.74 366.14 367.13 22,142,256 +1.12(+0.31%)
Aug 23, 2021 361.67 366.70 361.66 366.01 34,680,608 +5.41(+1.50%)
Aug 20, 2021 358.00 361.02 357.69 360.60 40,264,896 +3.68(+1.03%)
Aug 19, 2021 353.26 358.61 353.00 356.92 49,404,084 +1.72(+0.48%)
Aug 18, 2021 358.12 359.53 354.87 355.21 39,255,904 -3.45(-0.96%)
Aug 17, 2021 359.07 360.05 356.21 358.66 45,861,828 -3.19(-0.88%)
Aug 16, 2021 360.56 361.88 356.68 361.85 35,691,636 +0.16(+0.04%)
Aug 13, 2021 360.78 362.02 360.28 361.69 19,717,500 +1.27(+0.35%)
Aug 12, 2021 358.62 360.79 357.25 360.42 27,143,882 +1.28(+0.36%)
Aug 11, 2021 361.02 361.52 357.79 359.14 34,889,376 -0.62(-0.17%)
Aug 10, 2021 362.12 362.42 358.55 359.76 36,328,424 -1.84(-0.51%)
Aug 09, 2021 361.39 362.13 360.29 361.60 26,462,642 +0.67(+0.18%)
Aug 06, 2021 361.25 362.23 359.81 360.93 33,989,440 -1.59(-0.44%)
Aug 05, 2021 361.06 362.76 360.35 362.52 21,825,550 +2.29(+0.63%)
Aug 04, 2021 359.68 361.20 358.56 360.24 30,139,636 +0.55(+0.15%)
Aug 03, 2021 358.22 359.84 355.00 359.69 36,214,484 +2.14(+0.60%)
Aug 02, 2021 359.20 359.79 356.83 357.55 27,817,410 -0.01(-0.00%)
Jul 30, 2021 355.43 358.11 355.40 357.56 37,204,360 -1.84(-0.51%)
Jul 29, 2021 358.19 360.57 358.19 359.40 26,063,486 +0.65(+0.18%)
Jul 28, 2021 358.53 360.35 356.22 358.76 42,869,676 +1.37(+0.38%)
Jul 27, 2021 361.10 361.10 353.20 357.38 58,981,796 -3.98(-1.10%)
Jul 26, 2021 360.38 361.76 359.51 361.37 28,977,096 +0.28(+0.08%)
Jul 23, 2021 358.25 361.36 356.88 361.08 32,590,918 +4.17(+1.17%)
Jul 22, 2021 354.78 356.92 354.78 356.91 30,795,406 +2.34(+0.66%)
Jul 21, 2021 351.42 354.57 351.20 354.57 30,884,830 +2.72(+0.77%)
Jul 20, 2021 348.75 353.31 346.96 351.85 42,990,488 +4.04(+1.16%)
Jul 19, 2021 347.20 348.31 345.23 347.81 65,617,100 -2.87(-0.82%)
Jul 16, 2021 354.41 355.40 350.33 350.69 48,193,876 -2.86(-0.81%)
Jul 15, 2021 355.96 356.17 351.53 353.55 54,418,520 -2.51(-0.70%)
Jul 14, 2021 357.78 358.42 355.22 356.06 35,987,348 +0.65(+0.18%)
Jul 13, 2021 355.03 358.40 354.55 355.41 40,417,044 +0.00(+0.00%)
Jul 12, 2021 355.44 355.87 353.85 355.41 26,194,742 +1.38(+0.39%)
Jul 09, 2021 351.25 354.50 350.66 354.03 35,878,260 +2.20(+0.62%)
Jul 08, 2021 348.86 352.70 347.57 351.83 51,830,704 -2.14(-0.60%)
Jul 07, 2021 355.44 355.75 352.00 353.97 35,929,520 +0.75(+0.21%)
Jul 06, 2021 352.31 353.51 349.60 353.23 39,558,264 +1.52(+0.43%)
Jul 02, 2021 349.63 352.03 349.39 351.71 33,572,216 +3.99(+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.