Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NVD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 115.98 | -1.52 | -1.29% | 118.46 | 118.60 | 114.52 | 382,190 |
| Jul 15 2024 | 117.50 | -0.88 | -0.74% | 118.60 | 120.60 | 116.72 | 452,950 |
| Jul 12 2024 | 118.38 | 1.02 | 0.87% | 116.50 | 120.98 | 115.54 | 779,254 |
| Jul 11 2024 | 117.36 | -7.24 | -5.81% | 124.98 | 126.00 | 117.02 | 1,132,412 |
| Jul 10 2024 | 124.60 | 3.02 | 2.48% | 122.38 | 124.68 | 121.92 | 574,551 |
| Jul 09 2024 | 121.58 | 3.26 | 2.76% | 119.00 | 123.70 | 118.76 | 701,016 |
| Jul 08 2024 | 118.32 | 2.18 | 1.88% | 115.88 | 120.66 | 115.12 | 526,148 |
| Jul 05 2024 | 116.14 | -1.86 | -1.58% | 118.44 | 119.28 | 116.08 | 381,626 |
| Jul 04 2024 | 118.00 | -0.24 | -0.20% | 118.88 | 119.98 | 117.22 | 437,211 |
| Jul 03 2024 | 118.24 | 4.24 | 3.72% | 113.58 | 119.48 | 111.86 | 709,883 |
| Jul 02 2024 | 114.00 | -1.78 | -1.54% | 114.98 | 115.44 | 112.80 | 377,858 |
| Jul 01 2024 | 115.78 | 0.42 | 0.36% | 115.68 | 116.38 | 110.52 | 802,531 |
| Jun 28 2024 | 115.36 | -0.40 | -0.35% | 116.72 | 119.34 | 114.70 | 587,604 |
| Jun 27 2024 | 115.76 | -2.66 | -2.25% | 116.58 | 117.80 | 114.86 | 553,694 |
| Jun 26 2024 | 118.42 | 0.78 | 0.66% | 120.72 | 121.56 | 114.82 | 1,830,049 |
| Jun 25 2024 | 117.64 | 7.76 | 7.06% | 109.40 | 118.06 | 106.84 | 3,071,341 |
| Jun 24 2024 | 109.88 | -8.54 | -7.21% | 117.80 | 118.46 | 109.88 | 2,305,122 |
| Jun 21 2024 | 118.42 | -3.66 | -3.00% | 123.50 | 124.04 | 116.36 | 1,880,696 |
| Jun 20 2024 | 122.08 | -8.10 | -6.22% | 131.12 | 132.00 | 121.02 | 2,146,271 |
| Jun 19 2024 | 130.18 | 3.64 | 2.88% | 128.50 | 131.10 | 128.12 | 1,663,904 |
| Jun 18 2024 | 126.54 | 4.48 | 3.67% | 122.90 | 126.94 | 121.90 | 810,448 |
| Jun 17 2024 | 122.06 | -1.24 | -1.01% | 124.36 | 124.86 | 120.90 | 983,391 |
| Jun 14 2024 | 123.30 | 2.60 | 2.15% | 121.64 | 124.48 | 120.22 | 1,461,451 |
| Jun 13 2024 | 120.70 | 4.68 | 4.03% | 117.00 | 120.72 | 117.00 | 1,137,456 |
| Jun 12 2024 | 116.02 | 3.44 | 3.06% | 112.68 | 116.98 | 112.28 | 885,437 |
| Jun 11 2024 | 112.58 | -0.52 | -0.46% | 114.20 | 114.54 | 110.62 | 709,620 |
| Jun 10 2024 | 113.10 | -1,006.90 | -89.90% | 113.02 | 115.02 | 109.02 | 1,482,527 |
| Jun 07 2024 | 1,120.00 | 8.20 | 0.74% | 1,114.00 | 1,127.00 | 1,087.20 | 91,363 |
| Jun 06 2024 | 1,111.80 | -14.20 | -1.26% | 1,133.40 | 1,154.20 | 1,087.5999 | 233,632 |
| Jun 05 2024 | 1,126.00 | 56.00 | 5.23% | 1,074.00 | 1,126.00 | 1,068.20 | 130,890 |
| Jun 04 2024 | 1,070.00 | 15.60 | 1.48% | 1,061.00 | 1,071.40 | 1,039.80 | 88,045 |
| Jun 03 2024 | 1,054.40 | 45.20 | 4.48% | 1,030.00 | 1,055.00 | 1,030.00 | 103,389 |
| May 31 2024 | 1,009.20 | -11.80 | -1.16% | 1,013.40 | 1,043.00 | 987.10 | 138,117 |
| May 30 2024 | 1,021.00 | -40.60 | -3.82% | 1,050.80 | 1,069.40 | 1,013.00 | 89,557 |
| May 29 2024 | 1,061.5999 | 12.00 | 1.14% | 1,064.00 | 1,073.40 | 1,024.40 | 156,187 |
| May 28 2024 | 1,049.5999 | 40.80 | 4.04% | 1,012.00 | 1,057.40 | 997.70 | 145,226 |
| May 27 2024 | 1,008.80 | 28.20 | 2.88% | 985.10 | 1,019.60 | 985.10 | 164,117 |
| May 24 2024 | 980.60 | 20.40 | 2.12% | 955.80 | 980.60 | 946.30 | 105,085 |
| May 23 2024 | 960.20 | 84.50 | 9.65% | 932.20 | 982.90 | 927.00 | 268,876 |
| May 22 2024 | 875.70 | -2.50 | -0.28% | 879.90 | 885.90 | 862.10 | 86,506 |
| May 21 2024 | 878.20 | 6.00 | 0.69% | 877.40 | 880.00 | 858.10 | 55,059 |
| May 20 2024 | 872.20 | 21.40 | 2.52% | 855.80 | 875.90 | 853.00 | 43,206 |
| May 17 2024 | 850.80 | -18.30 | -2.11% | 869.00 | 875.10 | 844.60 | 43,888 |
| May 16 2024 | 869.10 | -0.20 | -0.02% | 872.40 | 882.60 | 866.20 | 52,530 |
| May 15 2024 | 869.30 | 24.40 | 2.89% | 845.40 | 871.90 | 840.30 | 62,752 |
| May 14 2024 | 844.90 | 6.80 | 0.81% | 839.00 | 846.90 | 823.20 | 38,194 |
| May 13 2024 | 838.10 | 4.00 | 0.48% | 839.80 | 842.90 | 820.00 | 37,408 |
| May 10 2024 | 834.10 | 9.30 | 1.13% | 828.40 | 846.90 | 825.10 | 32,129 |
| May 09 2024 | 824.80 | -16.40 | -1.95% | 835.10 | 844.60 | 819.40 | 21,990 |
| May 08 2024 | 841.20 | -0.70 | -0.08% | 841.00 | 847.90 | 832.00 | 31,731 |
| May 07 2024 | 841.90 | -13.20 | -1.54% | 852.00 | 853.00 | 825.90 | 65,389 |
| May 06 2024 | 855.10 | 30.00 | 3.64% | 823.50 | 855.50 | 823.30 | 68,259 |
| May 03 2024 | 825.10 | 25.30 | 3.16% | 807.00 | 828.90 | 799.00 | 48,855 |
| May 02 2024 | 799.80 | -11.60 | -1.43% | 784.80 | 804.00 | 779.30 | 73,152 |
| Apr 30 2024 | 811.40 | -7.10 | -0.87% | 819.90 | 828.70 | 808.20 | 52,047 |
| Apr 29 2024 | 818.50 | -2.00 | -0.24% | 825.10 | 828.70 | 797.60 | 70,274 |
| Apr 26 2024 | 820.50 | 50.10 | 6.50% | 786.00 | 824.90 | 777.10 | 83,558 |
| Apr 25 2024 | 770.40 | 26.40 | 3.55% | 730.20 | 776.00 | 727.10 | 77,880 |
| Apr 24 2024 | 744.00 | -25.70 | -3.34% | 787.00 | 792.50 | 740.70 | 102,067 |
| Apr 23 2024 | 769.70 | 23.40 | 3.14% | 749.50 | 773.00 | 747.00 | 91,089 |
| Apr 22 2024 | 746.30 | 29.70 | 4.14% | 728.10 | 750.90 | 718.10 | 152,532 |
| Apr 19 2024 | 716.60 | -79.30 | -9.96% | 784.50 | 798.60 | 710.10 | 155,185 |
| Apr 18 2024 | 795.90 | 7.40 | 0.94% | 805.00 | 809.70 | 775.00 | 56,750 |
