Skip to main content

Huntington Ingalls Industries (NY: HII )

217.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 142.63 145.19 140.61 142.69 416,283 +1.93(+1.37%)
Oct 30, 2020 136.15 140.94 136.15 140.76 315,672 +4.30(+3.15%)
Oct 29, 2020 134.16 136.94 132.48 136.46 339,579 +1.44(+1.07%)
Oct 28, 2020 137.49 139.72 134.51 135.02 369,256 -4.82(-3.45%)
Oct 27, 2020 142.03 142.44 139.52 139.84 297,693 -3.06(-2.14%)
Oct 26, 2020 144.55 144.86 142.08 142.89 357,929 -2.97(-2.03%)
Oct 23, 2020 146.27 146.84 145.18 145.86 271,145 +0.56(+0.39%)
Oct 22, 2020 143.11 145.59 142.41 145.30 244,242 +2.59(+1.81%)
Oct 21, 2020 140.97 143.31 139.97 142.71 309,274 +1.74(+1.23%)
Oct 20, 2020 140.96 142.67 139.50 140.97 240,067 +0.71(+0.50%)
Oct 19, 2020 141.67 143.15 139.83 140.27 226,012 -0.99(-0.70%)
Oct 16, 2020 141.06 143.58 139.59 141.26 394,460 +0.43(+0.30%)
Oct 15, 2020 143.63 143.63 140.16 140.83 397,881 -3.80(-2.63%)
Oct 14, 2020 140.66 145.92 140.66 144.63 249,009 +2.93(+2.07%)
Oct 13, 2020 141.26 143.25 140.86 141.70 274,458 -0.95(-0.66%)
Oct 12, 2020 143.15 145.34 141.37 142.65 254,880 -0.51(-0.35%)
Oct 09, 2020 144.05 144.50 142.22 143.15 425,996 +0.32(+0.23%)
Oct 08, 2020 142.01 142.88 139.50 142.83 292,413 +1.62(+1.15%)
Oct 07, 2020 141.66 143.78 140.66 141.20 332,365 +0.77(+0.55%)
Oct 06, 2020 141.18 144.39 139.91 140.43 432,609 +0.77(+0.55%)
Oct 05, 2020 139.46 140.37 138.00 139.66 353,611 +2.09(+1.52%)
Oct 02, 2020 130.96 137.75 130.96 137.57 411,537 +3.96(+2.96%)
Oct 01, 2020 134.35 136.35 132.96 133.61 381,522 -0.74(-0.55%)
Sep 30, 2020 135.62 136.42 133.66 134.34 385,767 -0.44(-0.33%)
Sep 29, 2020 136.13 136.99 134.46 134.78 244,186 -1.83(-1.34%)
Sep 28, 2020 136.70 138.63 135.25 136.61 356,883 +1.82(+1.35%)
Sep 25, 2020 132.33 135.63 132.33 134.79 288,537 +1.65(+1.24%)
Sep 24, 2020 132.95 134.61 130.23 133.14 430,041 +0.06(+0.04%)
Sep 23, 2020 137.63 138.91 131.93 133.08 452,092 -3.99(-2.91%)
Sep 22, 2020 137.35 139.28 135.82 137.07 382,516 -0.28(-0.20%)
Sep 21, 2020 140.02 140.73 136.19 137.35 500,088 -5.04(-3.54%)
Sep 18, 2020 143.17 144.62 142.01 142.39 702,799 -1.34(-0.94%)
Sep 17, 2020 139.36 144.31 138.85 143.73 401,498 +2.53(+1.79%)
Sep 16, 2020 138.56 143.27 137.41 141.20 377,684 +2.55(+1.84%)
Sep 15, 2020 140.09 140.44 137.44 138.66 469,418 -1.51(-1.08%)
Sep 14, 2020 141.26 141.37 137.50 140.16 631,532 -0.53(-0.37%)
Sep 11, 2020 131.81 141.49 131.81 140.69 877,451 +9.13(+6.94%)
Sep 10, 2020 136.38 137.69 131.37 131.55 831,998 -3.36(-2.49%)
Sep 09, 2020 135.94 137.26 132.30 134.91 603,160 -0.39(-0.29%)
Sep 08, 2020 140.39 141.21 134.91 135.31 942,290 -5.49(-3.90%)
Sep 04, 2020 144.63 146.49 140.13 140.79 627,155 -2.49(-1.74%)
Sep 03, 2020 146.11 147.40 141.11 143.28 648,132 -1.17(-0.81%)
Sep 02, 2020 143.45 145.93 142.03 144.46 774,224 +0.97(+0.68%)
Sep 01, 2020 143.26 143.91 140.91 143.49 775,753 -1.14(-0.79%)
Aug 31, 2020 144.85 145.79 142.87 144.62 666,915 -0.90(-0.62%)
Aug 28, 2020 146.74 147.07 144.55 145.52 433,329 -0.94(-0.64%)
Aug 27, 2020 146.27 149.18 145.56 146.45 492,534 +0.55(+0.38%)
Aug 26, 2020 149.88 150.29 145.54 145.90 485,023 -4.79(-3.18%)
Aug 25, 2020 154.36 154.70 149.91 150.69 275,610 -3.07(-2.00%)
Aug 24, 2020 150.89 153.87 149.43 153.76 325,991 +3.37(+2.24%)
Aug 21, 2020 150.84 153.10 149.86 150.39 349,970 -0.86(-0.57%)
Aug 20, 2020 153.12 153.57 151.13 151.26 274,344 -3.06(-1.98%)
Aug 19, 2020 153.57 155.95 153.57 154.32 240,423 +0.45(+0.30%)
Aug 18, 2020 154.22 154.93 153.06 153.86 352,181 -0.76(-0.49%)
Aug 17, 2020 158.08 158.22 154.21 154.62 371,823 -3.60(-2.28%)
Aug 14, 2020 155.12 160.23 155.01 158.22 228,883 +2.62(+1.68%)
Aug 13, 2020 154.64 157.20 153.45 155.61 402,164 -0.04(-0.02%)
Aug 12, 2020 161.19 161.19 154.54 155.65 439,378 -4.14(-2.59%)
Aug 11, 2020 163.29 165.44 159.65 159.79 244,182 -0.56(-0.35%)
Aug 10, 2020 159.17 162.12 157.26 160.35 540,249 +1.17(+0.73%)
Aug 07, 2020 153.08 160.96 153.06 159.18 580,541 +4.83(+3.13%)
Aug 06, 2020 162.13 165.36 151.69 154.35 1,235,166 -15.05(-8.88%)
Aug 05, 2020 166.33 169.39 165.01 169.39 478,844 +4.86(+2.96%)
Aug 04, 2020 166.30 167.61 163.88 164.53 293,381 -1.71(-1.03%)
Aug 03, 2020 164.99 167.78 164.44 166.24 236,586 +1.54(+0.94%)
Jul 31, 2020 165.34 166.50 162.35 164.69 330,140 -1.02(-0.62%)
Jul 30, 2020 164.65 167.79 163.99 165.72 186,870 -1.03(-0.62%)
Jul 29, 2020 166.24 167.54 163.63 166.75 136,418 +0.84(+0.51%)
Jul 28, 2020 164.07 168.29 164.07 165.91 201,308 +1.70(+1.03%)
Jul 27, 2020 167.25 167.25 163.70 164.21 212,682 -3.66(-2.18%)
Jul 24, 2020 171.52 172.79 167.53 167.87 203,463 -3.65(-2.13%)
Jul 23, 2020 170.18 174.14 169.56 171.52 252,925 +1.23(+0.72%)
Jul 22, 2020 168.67 171.13 168.10 170.28 257,415 +1.52(+0.90%)
Jul 21, 2020 167.81 170.91 167.81 168.77 207,269 +1.69(+1.01%)
Jul 20, 2020 170.25 170.64 166.40 167.08 287,959 -4.47(-2.61%)
Jul 17, 2020 170.67 171.95 168.95 171.56 259,155 +1.50(+0.88%)
Jul 16, 2020 167.62 172.78 166.59 170.06 285,213 +2.27(+1.36%)
Jul 15, 2020 167.04 169.10 165.71 167.78 252,196 +4.88(+3.00%)
Jul 14, 2020 161.17 163.88 159.51 162.90 321,735 +2.09(+1.30%)
Jul 13, 2020 160.41 163.63 158.96 160.81 356,009 +2.45(+1.54%)
Jul 10, 2020 153.51 158.66 153.51 158.37 284,680 +5.00(+3.26%)
Jul 09, 2020 157.84 158.24 152.98 153.37 337,343 -5.42(-3.42%)
Jul 08, 2020 159.57 161.51 157.97 158.79 351,824 -0.79(-0.49%)
Jul 07, 2020 162.72 166.16 159.45 159.58 219,064 -4.70(-2.86%)
Jul 06, 2020 167.03 167.41 163.97 164.28 185,654 +0.16(+0.10%)
Jul 02, 2020 166.79 167.75 163.66 164.12 245,970 -0.59(-0.36%)
Jul 01, 2020 167.01 168.49 164.16 164.71 293,451 -0.72(-0.44%)
Jun 30, 2020 167.01 168.84 164.24 165.43 287,055 -2.77(-1.65%)
Jun 29, 2020 164.61 168.66 164.45 168.20 355,938 +6.12(+3.77%)
Jun 26, 2020 163.06 163.83 159.74 162.08 964,896 -1.09(-0.67%)
Jun 25, 2020 157.02 163.27 156.84 163.17 417,741 +4.64(+2.92%)
Jun 24, 2020 165.77 166.15 158.41 158.54 411,202 -9.43(-5.62%)
Jun 23, 2020 170.09 170.51 166.38 167.97 347,167 -0.71(-0.42%)
Jun 22, 2020 167.96 168.95 165.75 168.68 403,212 -0.70(-0.41%)
Jun 19, 2020 175.50 175.50 167.68 169.38 679,899 -2.68(-1.56%)
Jun 18, 2020 171.94 176.48 171.75 172.07 320,972 -2.33(-1.34%)
Jun 17, 2020 176.22 177.99 174.23 174.40 303,501 -1.55(-0.88%)
Jun 16, 2020 179.62 180.73 173.81 175.94 314,362 +3.32(+1.92%)
Jun 15, 2020 168.09 173.79 168.09 172.63 426,933 -0.20(-0.12%)
Jun 12, 2020 176.85 177.30 169.81 172.83 344,063 +1.41(+0.82%)
Jun 11, 2020 180.64 183.93 170.93 171.41 388,780 -15.37(-8.23%)
Jun 10, 2020 186.57 190.15 182.85 186.78 503,557 -0.71(-0.38%)
Jun 09, 2020 192.46 194.24 186.69 187.49 321,521 -7.83(-4.01%)
Jun 08, 2020 194.01 196.34 193.42 195.32 343,823 +3.27(+1.70%)
Jun 05, 2020 195.10 196.16 191.08 192.05 358,513 +3.84(+2.04%)
Jun 04, 2020 189.02 191.16 186.91 188.21 426,546 -1.09(-0.58%)
Jun 03, 2020 186.24 191.18 184.86 189.30 385,451 +5.14(+2.79%)
Jun 02, 2020 187.41 187.50 183.54 184.16 403,626 -1.21(-0.65%)
Jun 01, 2020 189.35 193.17 184.45 185.38 372,776 -4.13(-2.18%)
May 29, 2020 187.82 191.18 186.14 189.51 374,546 -0.75(-0.39%)
May 28, 2020 197.86 199.05 189.65 190.26 364,080 -3.99(-2.05%)
May 27, 2020 185.76 194.37 185.76 194.25 458,221 +11.79(+6.46%)
May 26, 2020 177.82 184.18 177.82 182.46 446,742 +10.05(+5.83%)
May 22, 2020 173.45 174.15 168.13 172.41 456,569 +1.20(+0.70%)
May 21, 2020 167.39 172.26 167.38 171.22 320,303 +6.03(+3.65%)
May 20, 2020 165.92 168.54 164.61 165.19 360,786 +1.52(+0.93%)
May 19, 2020 170.66 170.66 163.63 163.67 380,083 -6.52(-3.83%)
May 18, 2020 166.67 171.36 165.91 170.19 485,848 +9.31(+5.79%)
May 15, 2020 157.21 163.46 157.21 160.88 313,037 -1.58(-0.98%)
May 14, 2020 158.33 162.54 156.09 162.46 338,132 +1.85(+1.15%)
May 13, 2020 162.27 162.98 159.04 160.61 297,377 -3.07(-1.88%)
May 12, 2020 168.71 170.61 163.68 163.69 380,852 -4.33(-2.58%)
May 11, 2020 168.96 171.99 166.75 168.02 363,799 -2.33(-1.37%)
May 08, 2020 165.08 173.97 165.08 170.35 587,382 +6.86(+4.19%)
May 07, 2020 170.98 177.60 161.97 163.49 814,838 -5.04(-2.99%)
May 06, 2020 173.66 174.18 167.81 168.53 359,344 -3.79(-2.20%)
May 05, 2020 171.65 175.09 171.47 172.32 339,227 +2.54(+1.49%)
May 04, 2020 173.42 173.42 166.25 169.78 449,920 -5.37(-3.06%)
May 01, 2020 177.90 178.60 171.79 175.15 458,054 -5.41(-3.00%)
Apr 30, 2020 182.04 182.04 177.58 180.56 363,439 -3.91(-2.12%)
Apr 29, 2020 183.94 186.58 179.86 184.47 326,341 +4.04(+2.24%)
Apr 28, 2020 176.93 182.25 176.69 180.43 373,836 +2.84(+1.60%)
Apr 27, 2020 175.14 178.90 173.62 177.59 460,217 +3.55(+2.04%)
Apr 24, 2020 177.46 177.52 172.96 174.05 263,744 -2.14(-1.22%)
Apr 23, 2020 176.57 179.21 174.97 176.19 285,634 +0.51(+0.29%)
Apr 22, 2020 177.97 179.16 174.72 175.68 330,256 +1.68(+0.96%)
Apr 21, 2020 178.21 179.95 171.62 174.00 353,507 -7.37(-4.06%)
Apr 20, 2020 184.44 185.04 181.14 181.37 343,635 -3.49(-1.89%)
Apr 17, 2020 185.85 187.57 182.07 184.86 565,650 +3.28(+1.81%)
Apr 16, 2020 180.13 183.14 178.74 181.57 281,902 +1.42(+0.79%)
Apr 15, 2020 183.27 183.99 177.13 180.16 283,656 -5.70(-3.07%)
Apr 14, 2020 187.17 189.12 183.87 185.86 247,170 +2.29(+1.25%)
Apr 13, 2020 181.85 184.94 180.06 183.56 230,193 +2.07(+1.14%)
Apr 09, 2020 186.78 187.62 180.06 181.49 463,036 -2.88(-1.56%)
Apr 08, 2020 183.99 186.88 181.90 184.37 288,761 +3.49(+1.93%)
Apr 07, 2020 188.74 190.80 180.71 180.88 261,219 -1.86(-1.02%)
Apr 06, 2020 176.67 184.79 176.67 182.73 356,534 +11.95(+7.00%)
Apr 03, 2020 168.01 174.04 167.07 170.78 366,570 +0.38(+0.22%)
Apr 02, 2020 162.21 173.60 161.71 170.41 383,576 +7.07(+4.33%)
Apr 01, 2020 164.71 167.75 160.40 163.33 426,227 -8.56(-4.98%)
Mar 31, 2020 176.97 179.44 169.06 171.89 551,004 -6.91(-3.87%)
Mar 30, 2020 175.93 181.36 174.26 178.80 408,355 +3.73(+2.13%)
Mar 27, 2020 177.78 181.84 174.15 175.07 502,364 -9.15(-4.97%)
Mar 26, 2020 168.07 185.56 167.14 184.22 455,604 +16.84(+10.06%)
Mar 25, 2020 158.19 172.94 154.91 167.39 543,069 +11.38(+7.29%)
Mar 24, 2020 153.68 159.38 150.28 156.01 432,178 +10.76(+7.41%)
Mar 23, 2020 149.06 149.56 138.80 145.25 490,433 -5.05(-3.36%)
Mar 20, 2020 160.07 162.52 148.15 150.29 438,760 -9.57(-5.99%)
Mar 19, 2020 159.47 184.14 157.26 159.87 618,824 -2.73(-1.68%)
Mar 18, 2020 141.68 163.53 140.07 162.59 612,198 +10.62(+6.99%)
Mar 17, 2020 150.34 153.43 140.58 151.97 809,836 +4.18(+2.83%)
Mar 16, 2020 154.57 161.09 147.60 147.79 486,227 -20.71(-12.29%)
Mar 13, 2020 175.17 175.17 161.50 168.50 461,552 +1.85(+1.11%)
Mar 12, 2020 172.11 181.92 166.54 166.65 660,169 -20.06(-10.74%)
Mar 11, 2020 192.17 193.56 182.40 186.71 596,653 -10.83(-5.48%)
Mar 10, 2020 189.90 197.59 185.15 197.53 534,302 +13.72(+7.47%)
Mar 09, 2020 185.06 191.09 180.23 183.81 693,000 -8.91(-4.62%)
Mar 06, 2020 192.58 196.87 188.40 192.72 585,367 -5.09(-2.58%)
Mar 05, 2020 201.88 204.35 196.52 197.81 401,539 -9.29(-4.49%)
Mar 04, 2020 200.51 208.17 197.68 207.10 439,918 +11.26(+5.75%)
Mar 03, 2020 198.56 204.41 194.68 195.84 932,010 -1.92(-0.97%)
Mar 02, 2020 195.82 198.77 191.53 197.76 977,589 +3.88(+2.00%)
Feb 28, 2020 196.67 200.34 189.53 193.88 1,136,813 -9.17(-4.52%)
Feb 27, 2020 200.91 206.89 199.31 203.05 709,234 -3.28(-1.59%)
Feb 26, 2020 210.70 213.41 205.59 206.34 452,178 -2.88(-1.38%)
Feb 25, 2020 220.94 221.45 208.10 209.22 404,930 -11.28(-5.11%)
Feb 24, 2020 217.40 221.93 215.44 220.50 389,079 -1.11(-0.50%)
Feb 21, 2020 221.88 222.97 219.84 221.60 262,216 -1.31(-0.59%)
Feb 20, 2020 220.66 224.89 220.58 222.92 385,806 +1.62(+0.73%)
Feb 19, 2020 224.66 225.64 220.71 221.30 573,298 -1.69(-0.76%)
Feb 18, 2020 230.03 230.14 222.76 222.99 711,674 -8.18(-3.54%)
Feb 14, 2020 236.36 236.93 230.36 231.17 557,237 -3.90(-1.66%)
Feb 13, 2020 244.18 248.48 233.87 235.07 677,063 -18.52(-7.30%)
Feb 12, 2020 252.79 253.58 249.75 253.58 387,008 +1.89(+0.75%)
Feb 11, 2020 253.66 254.07 249.88 251.70 287,701 -0.80(-0.32%)
Feb 10, 2020 252.31 254.58 250.37 252.49 257,790 -0.21(-0.08%)
Feb 07, 2020 251.28 253.14 251.04 252.70 199,591 +0.90(+0.36%)
Feb 06, 2020 254.46 254.46 251.62 251.80 214,179 -1.29(-0.51%)
Feb 05, 2020 250.69 253.93 249.23 253.09 238,952 +4.22(+1.70%)
Feb 04, 2020 247.99 250.77 247.87 248.87 265,903 +3.48(+1.42%)
Feb 03, 2020 246.59 250.23 244.81 245.39 290,346 +0.33(+0.13%)
Jan 31, 2020 248.84 249.42 243.05 245.06 408,875 -4.52(-1.81%)
Jan 30, 2020 245.61 249.72 245.61 249.57 288,031 +1.38(+0.56%)
Jan 29, 2020 258.29 258.50 246.07 248.19 646,657 -9.35(-3.63%)
Jan 28, 2020 258.07 260.03 254.78 257.55 340,328 +0.18(+0.07%)
Jan 27, 2020 255.45 258.65 254.65 257.37 246,329 -2.21(-0.85%)
Jan 24, 2020 260.79 260.83 257.66 259.58 241,874 -0.59(-0.23%)
Jan 23, 2020 258.51 261.22 257.62 260.17 178,245 +1.28(+0.49%)
Jan 22, 2020 259.29 260.16 256.99 258.90 260,148 -2.66(-1.02%)
Jan 21, 2020 260.08 262.52 259.12 261.55 318,289 +0.71(+0.27%)
Jan 17, 2020 261.28 261.38 259.87 260.84 214,608 +1.17(+0.45%)
Jan 16, 2020 258.55 260.14 258.00 259.68 366,641 +2.32(+0.90%)
Jan 15, 2020 255.09 259.15 255.09 257.36 252,429 +2.54(+1.00%)
Jan 14, 2020 256.77 256.77 253.91 254.81 328,447 -3.22(-1.25%)
Jan 13, 2020 254.73 258.55 253.69 258.03 197,350 +3.64(+1.43%)
Jan 10, 2020 259.38 262.62 254.03 254.39 409,301 -4.76(-1.84%)
Jan 09, 2020 253.43 260.10 252.61 259.15 1,024,593 +6.62(+2.62%)
Jan 08, 2020 252.28 256.12 250.04 252.53 1,123,618 +1.41(+0.56%)
Jan 07, 2020 248.81 251.94 246.98 251.12 461,115 +2.31(+0.93%)
Jan 06, 2020 249.72 250.94 246.80 248.81 484,221 +1.41(+0.57%)
Jan 03, 2020 237.73 247.70 236.52 247.41 434,543 +7.18(+2.99%)
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.