Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 199.58 200.61 197.12 198.14 247,261 -1.75(-0.87%)
Oct 28, 2021 198.15 200.58 197.04 199.89 257,720 +1.84(+0.93%)
Oct 27, 2021 200.57 201.48 197.80 198.05 240,411 -1.66(-0.83%)
Oct 26, 2021 201.13 199.71 415,645 -7.96(-3.83%)
Oct 25, 2021 207.94 208.33 205.36 207.67 194,411 -0.34(-0.16%)
Oct 22, 2021 206.76 209.41 206.74 208.01 166,312 +1.66(+0.80%)
Oct 21, 2021 206.72 207.69 204.46 206.35 161,899 -0.58(-0.28%)
Oct 20, 2021 204.52 207.45 204.46 206.92 170,563 +2.25(+1.10%)
Oct 19, 2021 203.03 204.90 201.37 204.68 173,329 +1.92(+0.95%)
Oct 18, 2021 204.92 205.23 201.59 202.75 272,644 -3.00(-1.46%)
Oct 15, 2021 204.35 207.35 203.64 205.75 309,502 +2.01(+0.99%)
Oct 14, 2021 204.57 204.57 200.79 203.74 326,275 +0.48(+0.24%)
Oct 13, 2021 205.85 206.60 200.38 203.26 342,797 -4.11(-1.98%)
Oct 12, 2021 206.01 210.00 204.64 207.36 344,026 +1.32(+0.64%)
Oct 11, 2021 202.77 207.37 201.41 206.04 350,588 +4.33(+2.15%)
Oct 08, 2021 198.28 202.67 198.28 201.72 295,919 +3.45(+1.74%)
Oct 07, 2021 193.51 199.51 193.44 198.26 345,836 +5.94(+3.09%)
Oct 06, 2021 189.32 192.65 187.61 192.32 232,483 +1.81(+0.95%)
Oct 05, 2021 191.34 192.49 189.39 190.51 261,891 -0.13(-0.07%)
Oct 04, 2021 190.37 193.09 190.10 190.64 214,972 +0.86(+0.45%)
Oct 01, 2021 189.66 190.91 186.16 189.78 203,777 +1.09(+0.58%)
Sep 30, 2021 193.18 193.85 188.49 188.69 342,815 -4.17(-2.16%)
Sep 29, 2021 193.28 194.36 192.03 192.86 137,788 +0.77(+0.40%)
Sep 28, 2021 193.23 194.18 191.33 192.09 300,236 -0.51(-0.26%)
Sep 27, 2021 192.48 194.86 191.77 192.60 215,965 +1.65(+0.86%)
Sep 24, 2021 190.24 194.38 190.24 190.94 272,975 +0.81(+0.43%)
Sep 23, 2021 187.47 192.09 187.47 190.13 231,622 +3.00(+1.60%)
Sep 22, 2021 186.28 188.35 186.28 187.13 170,884 +2.10(+1.14%)
Sep 21, 2021 189.73 189.83 184.72 185.03 202,599 -4.21(-2.23%)
Sep 20, 2021 188.11 189.83 186.12 189.24 188,088 -1.33(-0.70%)
Sep 17, 2021 189.74 191.70 189.16 190.57 481,008 -0.09(-0.05%)
Sep 16, 2021 195.58 196.34 190.55 190.66 179,426 -4.03(-2.07%)
Sep 15, 2021 193.30 196.37 193.28 194.69 195,376 +1.42(+0.73%)
Sep 14, 2021 196.99 196.99 192.07 193.27 205,003 -3.16(-1.61%)
Sep 13, 2021 195.47 198.25 193.56 196.43 244,137 +2.74(+1.41%)
Sep 10, 2021 196.15 196.15 192.91 193.69 184,462 -1.12(-0.58%)
Sep 09, 2021 194.88 196.57 194.47 194.81 110,889 -0.16(-0.08%)
Sep 08, 2021 194.29 195.87 193.53 194.97 157,610 +0.24(+0.13%)
Sep 07, 2021 196.97 197.17 194.69 194.73 156,435 -3.84(-1.93%)
Sep 03, 2021 199.84 199.84 197.68 198.57 117,800 -1.92(-0.96%)
Sep 02, 2021 199.41 201.08 198.94 200.48 160,822 +2.09(+1.05%)
Sep 01, 2021 199.48 199.59 196.42 198.39 200,765 -1.15(-0.58%)
Aug 31, 2021 202.24 203.22 199.15 199.54 425,112 -2.78(-1.37%)
Aug 30, 2021 202.32 204.03 201.86 202.32 362,727 +0.02(+0.01%)
Aug 27, 2021 200.82 203.18 200.32 202.30 128,173 +2.51(+1.26%)
Aug 26, 2021 200.44 200.65 198.10 199.79 102,871 -0.65(-0.32%)
Aug 25, 2021 199.56 201.73 198.89 200.44 178,306 +0.18(+0.09%)
Aug 24, 2021 200.85 202.28 199.89 200.26 132,604 +0.06(+0.03%)
Aug 23, 2021 198.38 201.09 197.83 200.20 207,789 +3.16(+1.60%)
Aug 20, 2021 194.85 198.06 194.85 197.04 122,845 +2.50(+1.28%)
Aug 19, 2021 194.55 197.41 193.58 194.54 168,114 -0.98(-0.50%)
Aug 18, 2021 198.63 199.27 195.48 195.53 190,142 -4.37(-2.19%)
Aug 17, 2021 199.30 200.94 198.35 199.90 285,654 -0.08(-0.04%)
Aug 16, 2021 199.25 201.09 197.31 199.98 165,588 -0.19(-0.09%)
Aug 13, 2021 202.02 202.74 199.98 200.16 100,291 -1.51(-0.75%)
Aug 12, 2021 203.23 203.74 200.35 201.67 154,962 -1.40(-0.69%)
Aug 11, 2021 201.56 203.21 199.67 203.07 140,494 +1.93(+0.96%)
Aug 10, 2021 198.87 203.12 198.28 201.13 136,959 +1.76(+0.88%)
Aug 09, 2021 198.89 200.29 198.03 199.38 242,966 -0.44(-0.22%)
Aug 06, 2021 200.21 201.85 199.14 199.81 160,733 +2.31(+1.17%)
Aug 05, 2021 196.83 197.54 194.88 197.50 181,547 +2.71(+1.39%)
Aug 04, 2021 196.62 197.24 192.94 194.79 214,860 -3.84(-1.93%)
Aug 03, 2021 197.43 198.90 193.99 198.63 233,697 +0.91(+0.46%)
Aug 02, 2021 200.01 202.44 197.52 197.71 139,541 -1.66(-0.83%)
Jul 30, 2021 200.44 202.40 198.85 199.38 225,249 -2.04(-1.01%)
Jul 29, 2021 201.22 202.64 199.15 201.42 149,062 +2.30(+1.16%)
Jul 28, 2021 200.04 201.70 197.21 199.11 125,817 +0.42(+0.21%)
Jul 27, 2021 199.03 200.93 197.47 198.69 118,872 -0.72(-0.36%)
Jul 26, 2021 198.39 199.92 197.79 199.41 162,505 +1.38(+0.70%)
Jul 23, 2021 198.05 198.48 195.20 198.03 103,914 +1.54(+0.78%)
Jul 22, 2021 198.48 198.66 195.89 196.50 110,485 -2.52(-1.27%)
Jul 21, 2021 198.80 200.66 196.77 199.02 354,524 +1.82(+0.92%)
Jul 20, 2021 190.50 197.80 190.50 197.20 320,193 +7.37(+3.88%)
Jul 19, 2021 192.35 192.90 188.29 189.83 261,647 -5.28(-2.70%)
Jul 16, 2021 196.77 197.73 194.73 195.11 137,358 -0.62(-0.32%)
Jul 15, 2021 194.22 196.76 194.08 195.73 163,598 -0.27(-0.14%)
Jul 14, 2021 196.65 198.65 194.33 196.00 210,919 -0.97(-0.49%)
Jul 13, 2021 199.38 199.89 196.56 196.97 201,476 -1.97(-0.99%)
Jul 12, 2021 198.71 199.64 196.99 198.95 201,944 -1.49(-0.74%)
Jul 09, 2021 201.26 202.05 199.21 200.44 306,021 +2.59(+1.31%)
Jul 08, 2021 197.79 200.28 196.75 197.84 214,680 -3.25(-1.61%)
Jul 07, 2021 198.44 201.72 198.44 201.09 229,947 +1.00(+0.50%)
Jul 06, 2021 205.97 206.07 198.31 200.09 248,146 -5.94(-2.88%)
Jul 02, 2021 206.85 207.56 204.35 206.02 119,457 -0.18(-0.08%)
Jul 01, 2021 206.13 206.43 204.56 206.20 191,646 +1.36(+0.66%)
Jun 30, 2021 201.94 205.55 200.07 204.84 210,677 +2.84(+1.40%)
Jun 29, 2021 205.50 206.56 201.82 202.00 243,150 -3.24(-1.58%)
Jun 28, 2021 206.73 206.73 203.96 205.24 139,342 -2.06(-0.99%)
Jun 25, 2021 204.99 207.78 204.74 207.30 251,363 +2.15(+1.05%)
Jun 24, 2021 204.08 205.93 202.33 205.15 221,921 +1.54(+0.75%)
Jun 23, 2021 205.37 205.83 203.61 203.61 151,027 -2.05(-1.00%)
Jun 22, 2021 205.92 206.50 202.99 205.66 238,749 -1.41(-0.68%)
Jun 21, 2021 202.83 207.88 202.83 207.07 239,853 +5.71(+2.83%)
Jun 18, 2021 203.13 204.30 201.30 201.37 387,858 -4.34(-2.11%)
Jun 17, 2021 210.72 211.22 204.24 205.70 230,003 -5.00(-2.38%)
Jun 16, 2021 213.65 214.59 210.56 210.71 227,688 -3.21(-1.50%)
Jun 15, 2021 213.64 214.70 213.02 213.92 204,758 +0.28(+0.13%)
Jun 14, 2021 214.80 214.82 212.13 213.63 191,138 -1.17(-0.54%)
Jun 11, 2021 215.28 216.03 213.70 214.80 162,335 +0.24(+0.11%)
Jun 10, 2021 217.14 217.84 214.31 214.56 148,884 -0.27(-0.13%)
Jun 09, 2021 216.61 217.72 214.47 214.83 288,152 -1.58(-0.73%)
Jun 08, 2021 214.70 217.13 213.11 216.41 168,606 +1.34(+0.62%)
Jun 07, 2021 216.13 216.49 212.97 215.07 365,391 -0.94(-0.44%)
Jun 04, 2021 213.70 217.24 213.69 216.01 249,513 +1.59(+0.74%)
Jun 03, 2021 212.61 214.43 208.29 214.42 314,846 +1.64(+0.77%)
Jun 02, 2021 211.88 212.92 209.97 212.78 257,503 +0.81(+0.38%)
Jun 01, 2021 212.75 214.54 210.35 211.97 260,361 +1.83(+0.87%)
May 28, 2021 210.30 210.42 208.53 210.14 247,148 +0.57(+0.27%)
May 27, 2021 208.34 210.61 208.07 209.57 575,813 +3.87(+1.88%)
May 26, 2021 204.56 205.83 201.53 205.70 541,347 +0.87(+0.42%)
May 25, 2021 208.74 209.88 204.14 204.83 298,800 -3.93(-1.88%)
May 24, 2021 207.42 209.17 206.03 208.77 299,616 +2.20(+1.07%)
May 21, 2021 206.32 208.70 205.58 206.56 164,539 +1.07(+0.52%)
May 20, 2021 206.09 206.64 204.69 205.49 216,404 -0.60(-0.29%)
May 19, 2021 205.63 206.27 202.49 206.09 214,441 -0.18(-0.09%)
May 18, 2021 209.14 210.67 206.13 206.27 135,348 -3.35(-1.60%)
May 17, 2021 209.26 210.88 207.31 209.63 191,345 +0.61(+0.29%)
May 14, 2021 209.10 209.49 207.27 209.02 136,540 +0.89(+0.43%)
May 13, 2021 204.02 209.09 203.12 208.13 191,586 +3.04(+1.48%)
May 12, 2021 208.66 210.05 205.04 205.08 239,823 -2.47(-1.19%)
May 11, 2021 211.10 211.10 205.76 207.56 242,523 -4.51(-2.13%)
May 10, 2021 211.68 216.35 210.94 212.07 279,941 +2.30(+1.10%)
May 07, 2021 209.12 210.57 207.54 209.77 222,882 -1.28(-0.60%)
May 06, 2021 207.60 215.57 207.50 211.05 553,818 +5.26(+2.56%)
May 05, 2021 206.91 207.15 202.76 205.79 345,341 -1.47(-0.71%)
May 04, 2021 207.43 209.06 206.30 207.26 249,133 -0.73(-0.35%)
May 03, 2021 206.12 208.91 204.37 207.98 252,102 +2.73(+1.33%)
Apr 30, 2021 204.99 206.15 203.75 205.26 234,913 -0.63(-0.31%)
Apr 29, 2021 203.91 207.30 203.91 205.89 298,017 +2.64(+1.30%)
Apr 28, 2021 199.87 203.56 199.87 203.25 257,563 +2.70(+1.34%)
Apr 27, 2021 199.87 202.20 199.59 200.55 388,978 +0.46(+0.23%)
Apr 26, 2021 200.46 201.17 198.68 200.09 312,649 +0.81(+0.41%)
Apr 23, 2021 198.19 200.29 197.57 199.27 308,666 +2.17(+1.10%)
Apr 22, 2021 201.16 202.86 196.85 197.11 464,365 -4.53(-2.24%)
Apr 21, 2021 200.62 202.53 200.36 201.63 330,381 +0.97(+0.48%)
Apr 20, 2021 202.65 203.01 199.11 200.67 299,073 -2.35(-1.16%)
Apr 19, 2021 202.18 203.73 198.99 203.01 371,908 +1.88(+0.93%)
Apr 16, 2021 202.83 203.01 199.32 201.14 283,427 -0.28(-0.14%)
Apr 15, 2021 200.77 201.72 199.46 201.42 357,531 +0.47(+0.24%)
Apr 14, 2021 198.91 202.75 198.91 200.95 443,161 +1.65(+0.83%)
Apr 13, 2021 201.11 203.38 198.77 199.29 378,959 -3.98(-1.96%)
Apr 12, 2021 200.72 203.53 200.60 203.28 231,850 +3.29(+1.64%)
Apr 09, 2021 200.64 201.50 198.65 199.99 241,326 +0.22(+0.11%)
Apr 08, 2021 197.41 200.07 196.08 199.77 272,648 +1.56(+0.79%)
Apr 07, 2021 200.68 200.95 196.98 198.21 299,303 -2.26(-1.13%)
Apr 06, 2021 199.48 202.44 199.19 200.47 319,726 -0.22(-0.11%)
Apr 05, 2021 199.32 201.24 198.76 200.69 368,652 +3.26(+1.65%)
Apr 01, 2021 199.15 199.53 195.79 197.44 255,808 -1.57(-0.79%)
Mar 31, 2021 198.74 201.15 198.26 199.00 396,675 +0.17(+0.09%)
Mar 30, 2021 200.22 200.83 197.15 198.83 276,487 -1.63(-0.82%)
Mar 29, 2021 196.63 201.55 196.58 200.46 448,824 +4.06(+2.07%)
Mar 26, 2021 193.97 196.87 192.69 196.40 250,739 +2.92(+1.51%)
Mar 25, 2021 188.21 193.75 186.16 193.48 342,043 +5.82(+3.10%)
Mar 24, 2021 186.78 192.47 186.76 187.66 295,481 +2.55(+1.38%)
Mar 23, 2021 186.96 188.72 183.79 185.11 478,750 -4.44(-2.34%)
Mar 22, 2021 190.00 190.67 186.64 189.55 308,381 -1.15(-0.60%)
Mar 19, 2021 191.47 191.47 187.70 190.70 615,264 -1.17(-0.61%)
Mar 18, 2021 191.73 193.62 190.37 191.87 345,319 +0.51(+0.27%)
Mar 17, 2021 189.11 192.60 187.43 191.36 296,960 +2.72(+1.44%)
Mar 16, 2021 190.96 191.35 187.35 188.64 436,529 -3.05(-1.59%)
Mar 15, 2021 189.19 192.24 188.65 191.69 453,552 +3.08(+1.64%)
Mar 12, 2021 186.86 189.62 186.14 188.60 346,525 +5.01(+2.73%)
Mar 11, 2021 180.99 184.24 180.54 183.59 404,837 +1.98(+1.09%)
Mar 10, 2021 178.39 183.10 177.30 181.61 321,054 +2.68(+1.50%)
Mar 09, 2021 183.43 183.94 177.95 178.93 457,731 -5.81(-3.14%)
Mar 08, 2021 181.64 187.64 181.18 184.74 376,572 +5.31(+2.96%)
Mar 05, 2021 174.94 180.64 173.15 179.44 366,489 +6.03(+3.48%)
Mar 04, 2021 177.05 178.47 171.66 173.40 480,672 -2.77(-1.57%)
Mar 03, 2021 174.35 177.47 173.05 176.17 412,240 +2.51(+1.45%)
Mar 02, 2021 172.37 174.39 171.43 173.66 293,064 +1.18(+0.68%)
Mar 01, 2021 172.16 174.68 171.91 172.48 489,327 +2.42(+1.42%)
Feb 26, 2021 175.12 175.97 169.93 170.06 599,334 -7.08(-4.00%)
Feb 25, 2021 180.85 182.14 176.04 177.14 298,467 -3.61(-1.99%)
Feb 24, 2021 179.72 182.79 179.72 180.74 355,749 +1.61(+0.90%)
Feb 23, 2021 183.88 184.31 175.89 179.13 611,397 -4.05(-2.21%)
Feb 22, 2021 175.98 184.97 175.07 183.18 692,268 +8.18(+4.67%)
Feb 19, 2021 172.10 175.10 171.81 175.00 435,330 +3.56(+2.07%)
Feb 18, 2021 170.40 171.69 169.63 171.45 386,719 +0.01(+0.01%)
Feb 17, 2021 168.06 172.26 166.62 171.44 449,134 +3.13(+1.86%)
Feb 16, 2021 170.68 172.00 167.96 168.31 641,846 -0.93(-0.55%)
Feb 12, 2021 164.05 169.88 163.75 169.24 446,465 +5.38(+3.28%)
Feb 11, 2021 163.83 172.72 162.90 163.86 772,576 +2.65(+1.65%)
Feb 10, 2021 161.55 162.49 160.38 161.21 334,795 +0.53(+0.33%)
Feb 09, 2021 158.86 160.70 158.06 160.68 360,309 +2.11(+1.33%)
Feb 08, 2021 158.69 159.75 157.43 158.56 308,636 +1.08(+0.68%)
Feb 05, 2021 156.43 159.28 155.66 157.49 421,800 +2.55(+1.64%)
Feb 04, 2021 155.55 156.05 153.72 154.94 571,745 +0.05(+0.03%)
Feb 03, 2021 153.38 155.34 152.75 154.89 322,240 +1.52(+0.99%)
Feb 02, 2021 153.65 155.08 151.82 153.38 467,060 +1.78(+1.17%)
Feb 01, 2021 151.83 153.48 150.24 151.60 438,978 +0.42(+0.28%)
Jan 29, 2021 154.97 155.69 150.95 151.18 360,294 -4.44(-2.85%)
Jan 28, 2021 157.54 158.18 154.97 155.61 395,256 -1.20(-0.77%)
Jan 27, 2021 153.74 159.90 153.60 156.82 788,841 +2.23(+1.44%)
Jan 26, 2021 162.05 163.04 154.51 154.59 485,405 -5.41(-3.38%)
Jan 25, 2021 160.55 162.55 159.01 160.00 292,254 -1.09(-0.67%)
Jan 22, 2021 160.05 161.98 158.05 161.08 324,702 +0.72(+0.45%)
Jan 21, 2021 161.28 163.51 160.21 160.36 307,810 -1.51(-0.93%)
Jan 20, 2021 163.58 164.15 161.69 161.87 292,350 -2.03(-1.24%)
Jan 19, 2021 166.39 166.95 163.65 163.90 322,598 -0.87(-0.52%)
Jan 15, 2021 164.55 165.83 161.54 164.76 309,091 -0.53(-0.32%)
Jan 14, 2021 165.86 168.49 164.96 165.29 392,493 +0.69(+0.42%)
Jan 13, 2021 164.88 166.23 163.60 164.60 232,695 -0.87(-0.53%)
Jan 12, 2021 163.16 166.54 162.50 165.47 282,253 +2.89(+1.78%)
Jan 11, 2021 161.20 164.42 161.20 162.58 272,781 +0.11(+0.07%)
Jan 08, 2021 164.27 166.14 160.50 162.47 420,552 -0.62(-0.38%)
Jan 07, 2021 164.94 164.94 162.00 163.10 490,174 -1.19(-0.72%)
Jan 06, 2021 156.84 164.75 156.84 164.29 482,064 +5.21(+3.27%)
Jan 05, 2021 157.76 160.50 157.61 159.08 408,092 +1.45(+0.92%)
Jan 04, 2021 163.00 163.22 155.84 157.63 492,886 -6.18(-3.77%)
Dec 31, 2020 163.81 163.81 163.81 206,895 +1.86(+1.15%)
Dec 30, 2020 160.09 162.77 159.86 161.95 206,895 +1.88(+1.18%)
Dec 29, 2020 161.39 161.45 158.36 160.06 263,051 -0.30(-0.19%)
Dec 28, 2020 159.86 162.55 159.54 160.36 185,527 +1.43(+0.90%)
Dec 24, 2020 160.08 160.08 157.46 158.93 98,451 -1.10(-0.69%)
Dec 23, 2020 158.12 160.64 157.56 160.03 184,389 +2.81(+1.78%)
Dec 22, 2020 158.54 159.38 156.65 157.23 310,894 -1.58(-0.99%)
Dec 21, 2020 160.34 161.51 157.05 158.81 437,867 -4.18(-2.56%)
Dec 18, 2020 163.89 165.76 161.91 162.98 1,016,776 -0.82(-0.50%)
Dec 17, 2020 167.80 168.07 163.73 163.80 431,601 -3.99(-2.38%)
Dec 16, 2020 169.55 170.21 166.35 167.79 323,024 -1.39(-0.82%)
Dec 15, 2020 168.54 170.34 166.98 169.18 329,337 +1.05(+0.62%)
Dec 14, 2020 172.00 172.86 167.25 168.13 429,152 -2.61(-1.53%)
Dec 11, 2020 167.16 172.27 167.16 170.75 464,990 +3.11(+1.86%)
Dec 10, 2020 164.83 169.37 164.83 167.63 499,268 +0.98(+0.59%)
Dec 09, 2020 166.08 168.09 165.66 166.66 476,614 +1.78(+1.08%)
Dec 08, 2020 162.62 165.98 162.62 164.88 437,144 +1.49(+0.91%)
Dec 07, 2020 160.85 163.72 158.65 163.39 479,873 +2.26(+1.40%)
Dec 04, 2020 157.70 162.98 157.16 161.13 296,082 +3.81(+2.42%)
Dec 03, 2020 157.62 159.59 156.76 157.32 327,285 +0.54(+0.34%)
Dec 02, 2020 156.33 158.45 154.03 156.79 373,970 -1.20(-0.76%)
Dec 01, 2020 156.57 160.03 155.99 157.99 388,853 +4.06(+2.64%)
Nov 30, 2020 156.82 157.95 152.78 153.92 637,916 -4.17(-2.64%)
Nov 27, 2020 159.15 159.15 157.01 158.09 145,075 -0.96(-0.60%)
Nov 25, 2020 162.51 162.87 158.67 159.05 296,499 -4.04(-2.47%)
Nov 24, 2020 159.22 164.68 159.22 163.09 417,201 +5.50(+3.49%)
Nov 23, 2020 152.81 157.74 152.72 157.59 444,521 +6.08(+4.01%)
Nov 20, 2020 154.81 155.50 150.53 151.51 555,282 -3.31(-2.14%)
Nov 19, 2020 154.87 155.96 153.37 154.82 288,399 -0.77(-0.50%)
Nov 18, 2020 157.24 157.56 155.58 155.60 270,551 +0.19(+0.12%)
Nov 17, 2020 154.63 157.75 154.20 155.41 326,818 -0.42(-0.27%)
Nov 16, 2020 157.75 159.14 155.26 155.83 511,662 -0.72(-0.46%)
Nov 13, 2020 152.85 157.67 152.31 156.54 396,555 +5.23(+3.46%)
Nov 12, 2020 150.00 152.22 148.95 151.31 329,402 +0.47(+0.31%)
Nov 11, 2020 154.18 154.72 150.73 150.84 470,398 -3.34(-2.17%)
Nov 10, 2020 150.04 156.91 149.98 154.19 512,048 +5.32(+3.57%)
Nov 09, 2020 152.72 157.19 148.17 148.87 662,233 +3.10(+2.13%)
Nov 06, 2020 144.60 147.77 144.60 145.77 339,036 +0.87(+0.60%)
Nov 05, 2020 145.07 152.19 142.07 144.90 832,393 +1.04(+0.72%)
Nov 04, 2020 150.70 151.51 143.80 143.86 593,901 -5.90(-3.94%)
Nov 03, 2020 145.35 150.81 144.69 149.76 411,283 +7.06(+4.95%)
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.