Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 222.82 222.97 219.45 222.26 150,833 -0.28(-0.13%)
Dec 29, 2022 221.32 222.83 219.98 222.54 139,239 +1.60(+0.72%)
Dec 28, 2022 223.02 224.03 220.74 220.94 168,671 -2.68(-1.20%)
Dec 27, 2022 221.63 224.66 221.63 223.62 320,474 +1.95(+0.88%)
Dec 23, 2022 220.69 222.75 220.42 221.67 152,335 +1.00(+0.45%)
Dec 22, 2022 221.05 221.53 216.95 220.67 192,746 -1.33(-0.60%)
Dec 21, 2022 221.16 222.54 220.10 222.00 169,655 +1.55(+0.70%)
Dec 20, 2022 221.42 224.53 220.44 220.44 228,637 -0.74(-0.34%)
Dec 19, 2022 222.51 225.17 220.29 221.19 260,575 -1.64(-0.74%)
Dec 16, 2022 218.49 224.70 217.51 222.82 1,122,446 +2.66(+1.21%)
Dec 15, 2022 224.37 225.56 218.64 220.17 508,701 -4.69(-2.09%)
Dec 14, 2022 223.90 227.45 222.03 224.86 293,879 +1.38(+0.62%)
Dec 13, 2022 229.24 229.24 222.61 223.48 425,278 -3.35(-1.48%)
Dec 12, 2022 224.62 226.90 223.34 226.83 250,893 +2.00(+0.89%)
Dec 09, 2022 226.85 229.63 224.64 224.84 196,650 -1.81(-0.80%)
Dec 08, 2022 229.69 230.08 225.43 226.65 299,048 +0.89(+0.39%)
Dec 07, 2022 227.07 230.30 225.69 225.76 457,351 -1.34(-0.59%)
Dec 06, 2022 227.70 227.75 224.92 227.10 448,742 -0.12(-0.06%)
Dec 05, 2022 229.11 229.66 224.18 227.23 400,694 -4.66(-2.01%)
Dec 02, 2022 220.76 232.89 220.76 231.89 838,716 +9.42(+4.24%)
Dec 01, 2022 224.48 224.74 220.36 222.47 356,509 -1.02(-0.46%)
Nov 30, 2022 219.47 223.59 216.84 223.49 546,735 +3.80(+1.73%)
Nov 29, 2022 220.85 223.19 219.24 219.69 401,068 -0.86(-0.39%)
Nov 28, 2022 220.01 221.91 218.89 220.55 523,222 -1.40(-0.63%)
Nov 25, 2022 220.98 222.04 220.15 221.95 119,448 +2.68(+1.22%)
Nov 23, 2022 219.99 222.56 216.50 219.27 351,215 -1.53(-0.69%)
Nov 22, 2022 224.16 225.10 219.79 220.80 449,620 -2.19(-0.98%)
Nov 21, 2022 217.44 224.98 217.03 222.99 552,215 +5.16(+2.37%)
Nov 18, 2022 215.35 220.51 215.35 217.83 991,256 +3.15(+1.47%)
Nov 17, 2022 213.56 215.65 212.60 214.68 658,271 +0.08(+0.04%)
Nov 16, 2022 214.06 216.02 212.47 214.60 541,637 +0.70(+0.33%)
Nov 15, 2022 213.10 215.93 210.42 213.90 873,976 +2.00(+0.95%)
Nov 14, 2022 217.82 221.07 211.88 211.90 770,852 -6.19(-2.84%)
Nov 11, 2022 227.03 228.07 215.56 218.09 824,728 -15.90(-6.79%)
Nov 10, 2022 233.60 235.80 229.89 233.99 308,467 +5.16(+2.25%)
Nov 09, 2022 233.74 233.91 227.62 228.83 300,407 -5.50(-2.35%)
Nov 08, 2022 233.72 236.38 232.42 234.33 301,517 +0.18(+0.08%)
Nov 07, 2022 233.35 235.18 230.24 234.15 337,177 +0.37(+0.16%)
Nov 04, 2022 234.46 237.60 229.37 233.78 377,172 -0.29(-0.12%)
Nov 03, 2022 235.26 236.79 221.92 234.06 856,116 -9.13(-3.76%)
Nov 02, 2022 244.71 241.93 243.20 497,880 -2.93(-1.19%)
Nov 01, 2022 246.84 249.18 245.63 246.13 305,253 -0.22(-0.09%)
Oct 31, 2022 244.44 247.22 243.88 246.35 307,568 -0.28(-0.11%)
Oct 28, 2022 244.40 248.99 239.99 246.63 426,427 +3.56(+1.46%)
Oct 27, 2022 242.72 246.06 242.56 243.07 351,730 +2.28(+0.95%)
Oct 26, 2022 243.52 246.24 240.32 240.79 337,440 -1.38(-0.57%)
Oct 25, 2022 240.13 243.29 239.88 242.17 340,137 +0.60(+0.25%)
Oct 24, 2022 241.47 248.65 241.27 241.57 811,451 +2.10(+0.88%)
Oct 21, 2022 233.43 240.71 231.96 239.47 456,019 +6.59(+2.83%)
Oct 20, 2022 232.33 235.18 231.49 232.88 480,730 -0.12(-0.05%)
Oct 19, 2022 227.06 233.22 227.06 233.00 434,303 +4.38(+1.92%)
Oct 18, 2022 220.72 229.05 220.25 228.62 456,601 +10.12(+4.63%)
Oct 17, 2022 216.26 221.88 215.66 218.50 244,545 +4.64(+2.17%)
Oct 14, 2022 221.16 221.16 211.29 213.86 335,359 -7.18(-3.25%)
Oct 13, 2022 214.87 222.32 213.95 221.04 231,940 +3.79(+1.75%)
Oct 12, 2022 223.22 223.70 217.10 217.25 359,803 -7.67(-3.41%)
Oct 11, 2022 225.33 227.72 223.77 224.91 354,053 -0.34(-0.15%)
Oct 10, 2022 225.16 229.17 224.07 225.26 248,530 +2.09(+0.94%)
Oct 07, 2022 221.97 223.34 220.55 223.17 428,571 +1.02(+0.46%)
Oct 06, 2022 223.40 224.67 221.90 222.15 230,890 -1.14(-0.51%)
Oct 05, 2022 221.14 224.85 220.17 223.29 245,323 +0.79(+0.35%)
Oct 04, 2022 218.90 222.57 218.90 222.51 317,627 +4.90(+2.25%)
Oct 03, 2022 214.90 219.36 214.17 217.61 307,042 +5.35(+2.52%)
Sep 30, 2022 212.89 215.78 211.39 212.26 276,502 -1.75(-0.82%)
Sep 29, 2022 215.32 215.32 210.36 214.02 274,551 -1.94(-0.90%)
Sep 28, 2022 216.26 217.45 212.51 215.95 382,250 +0.43(+0.20%)
Sep 27, 2022 218.66 220.08 214.67 215.52 339,691 -1.88(-0.86%)
Sep 26, 2022 219.83 222.12 217.28 217.40 297,978 -3.27(-1.48%)
Sep 23, 2022 223.58 223.95 216.19 220.67 308,853 -5.01(-2.22%)
Sep 22, 2022 224.07 230.33 220.40 225.68 553,911 +2.80(+1.26%)
Sep 21, 2022 228.28 232.37 222.79 222.88 323,608 -0.22(-0.10%)
Sep 20, 2022 223.75 223.75 221.17 223.10 202,896 -1.72(-0.77%)
Sep 19, 2022 221.21 224.87 220.85 224.83 269,445 +2.39(+1.08%)
Sep 16, 2022 221.93 222.88 218.02 222.43 534,341 -0.18(-0.08%)
Sep 15, 2022 222.21 225.01 221.06 222.61 406,790 -0.55(-0.24%)
Sep 14, 2022 219.45 224.42 218.65 223.16 412,853 +3.43(+1.56%)
Sep 13, 2022 222.56 224.54 218.99 219.73 602,505 -5.47(-2.43%)
Sep 12, 2022 225.80 226.57 224.43 225.20 520,345 -0.29(-0.13%)
Sep 09, 2022 222.58 226.43 222.58 225.49 396,938 +2.98(+1.34%)
Sep 08, 2022 222.84 224.04 220.80 222.51 561,086 -0.44(-0.20%)
Sep 07, 2022 218.35 223.72 218.06 222.95 455,937 +3.42(+1.56%)
Sep 06, 2022 219.00 220.33 217.97 219.53 612,889 +2.18(+1.01%)
Sep 02, 2022 220.17 223.20 216.52 217.34 914,243 -0.65(-0.30%)
Sep 01, 2022 219.69 220.39 216.40 217.99 449,464 -2.66(-1.21%)
Aug 31, 2022 222.09 223.49 219.78 220.66 719,028 -1.26(-0.57%)
Aug 30, 2022 226.41 226.41 221.76 221.91 367,547 -3.99(-1.76%)
Aug 29, 2022 224.45 228.02 222.87 225.90 386,300 -0.45(-0.20%)
Aug 26, 2022 231.90 233.31 226.23 226.35 349,561 -5.16(-2.23%)
Aug 25, 2022 229.32 231.53 228.55 231.51 398,777 +3.29(+1.44%)
Aug 24, 2022 226.18 228.73 225.94 228.22 261,425 +3.04(+1.35%)
Aug 23, 2022 225.05 225.60 223.55 225.18 201,749 +1.10(+0.49%)
Aug 22, 2022 222.37 224.46 222.22 224.08 343,847 -0.48(-0.21%)
Aug 19, 2022 225.41 226.67 223.37 224.56 227,366 -1.23(-0.54%)
Aug 18, 2022 226.05 228.40 225.37 225.79 191,866 +0.58(+0.26%)
Aug 17, 2022 220.89 225.80 220.75 225.21 360,657 +2.51(+1.13%)
Aug 16, 2022 221.06 223.70 220.52 222.70 255,063 +0.93(+0.42%)
Aug 15, 2022 217.94 222.64 217.94 221.76 209,632 +2.00(+0.91%)
Aug 12, 2022 217.05 219.96 216.01 219.76 166,551 +2.97(+1.37%)
Aug 11, 2022 217.43 218.83 215.87 216.78 192,745 +0.31(+0.14%)
Aug 10, 2022 217.31 217.88 214.08 216.48 304,924 +1.46(+0.68%)
Aug 09, 2022 214.51 215.96 212.88 215.02 429,910 +2.29(+1.08%)
Aug 08, 2022 217.31 221.23 211.35 212.73 407,599 -4.28(-1.97%)
Aug 05, 2022 217.01 219.32 213.63 217.01 408,411 -1.17(-0.54%)
Aug 04, 2022 209.78 226.41 209.71 218.19 758,364 +9.65(+4.63%)
Aug 03, 2022 207.25 209.48 202.50 208.54 222,402 +1.16(+0.56%)
Aug 02, 2022 209.06 209.06 205.61 207.37 312,884 -0.16(-0.08%)
Aug 01, 2022 207.00 208.04 203.65 207.54 225,552 +0.76(+0.37%)
Jul 29, 2022 203.61 207.21 202.90 206.77 231,696 +4.16(+2.05%)
Jul 28, 2022 200.95 202.72 198.20 202.62 249,500 +2.01(+1.00%)
Jul 27, 2022 201.20 201.93 198.58 200.60 266,231 -0.16(-0.08%)
Jul 26, 2022 200.80 202.11 199.92 200.76 183,227 -0.04(-0.02%)
Jul 25, 2022 199.50 203.49 199.48 200.80 216,582 +1.76(+0.89%)
Jul 22, 2022 200.60 201.71 198.38 199.04 204,599 -0.02(-0.01%)
Jul 21, 2022 198.24 199.50 196.82 199.06 195,778 -0.14(-0.07%)
Jul 20, 2022 197.87 200.23 195.81 199.20 198,350 +1.70(+0.86%)
Jul 19, 2022 192.42 197.71 192.37 197.50 445,706 +5.04(+2.62%)
Jul 18, 2022 195.74 197.74 191.83 192.46 298,734 -2.67(-1.37%)
Jul 15, 2022 196.84 197.66 193.95 195.13 240,249 +0.46(+0.24%)
Jul 14, 2022 194.87 196.50 193.52 194.67 320,397 -3.90(-1.96%)
Jul 13, 2022 199.78 203.10 198.30 198.57 272,457 -3.77(-1.86%)
Jul 12, 2022 205.02 207.15 201.70 202.34 398,524 -3.47(-1.69%)
Jul 11, 2022 204.63 207.50 203.13 205.81 200,944 +0.14(+0.07%)
Jul 08, 2022 208.20 209.19 205.31 205.67 276,098 -1.55(-0.75%)
Jul 07, 2022 205.07 208.04 204.99 207.22 286,591 +2.92(+1.43%)
Jul 06, 2022 200.24 207.13 198.98 204.30 342,853 +4.19(+2.09%)
Jul 05, 2022 207.38 207.88 196.48 200.12 526,227 -10.59(-5.02%)
Jul 01, 2022 208.15 211.78 205.28 210.70 281,849 +3.00(+1.44%)
Jun 30, 2022 203.95 208.46 203.95 207.71 384,731 +1.84(+0.89%)
Jun 29, 2022 207.88 207.96 203.30 205.87 300,072 -1.23(-0.59%)
Jun 28, 2022 209.27 212.43 205.75 207.10 404,770 -1.13(-0.55%)
Jun 27, 2022 206.39 208.61 204.64 208.23 303,097 +2.89(+1.41%)
Jun 24, 2022 202.02 205.54 200.12 205.34 671,533 +5.09(+2.54%)
Jun 23, 2022 199.04 201.10 197.24 200.25 322,931 +0.52(+0.26%)
Jun 22, 2022 196.19 200.85 196.19 199.73 470,085 +0.09(+0.04%)
Jun 21, 2022 194.31 200.01 193.92 199.64 367,684 +8.31(+4.35%)
Jun 17, 2022 190.87 194.31 187.97 191.32 847,883 -0.40(-0.21%)
Jun 16, 2022 193.81 194.10 189.72 191.72 478,930 -4.40(-2.24%)
Jun 15, 2022 196.31 197.54 190.72 196.12 570,421 +0.82(+0.42%)
Jun 14, 2022 197.72 198.24 192.85 195.30 500,833 -2.40(-1.22%)
Jun 13, 2022 198.09 199.72 195.38 197.70 444,356 -4.44(-2.20%)
Jun 10, 2022 200.61 203.75 199.88 202.15 396,794 -1.92(-0.94%)
Jun 09, 2022 203.81 205.04 203.11 204.06 364,974 -0.24(-0.12%)
Jun 08, 2022 204.54 205.60 203.23 204.30 256,140 -1.80(-0.87%)
Jun 07, 2022 201.79 206.38 201.02 206.10 272,909 +3.46(+1.71%)
Jun 06, 2022 203.08 203.42 200.81 202.64 324,209 -0.31(-0.16%)
Jun 03, 2022 201.44 203.40 200.58 202.96 263,483 +0.99(+0.49%)
Jun 02, 2022 202.18 202.45 197.86 201.97 264,671 +1.28(+0.64%)
Jun 01, 2022 202.61 202.61 197.13 200.69 306,543 +0.00(+0.00%)
May 31, 2022 203.23 203.24 198.75 200.69 721,733 -3.76(-1.84%)
May 27, 2022 202.03 204.46 200.94 204.45 452,702 +2.76(+1.37%)
May 26, 2022 196.92 203.19 196.92 201.68 550,832 +6.26(+3.20%)
May 25, 2022 193.90 197.30 193.77 195.43 358,357 +1.93(+1.00%)
May 24, 2022 190.85 193.93 188.28 193.49 249,574 +3.30(+1.73%)
May 23, 2022 189.17 191.48 188.22 190.19 334,983 +2.69(+1.44%)
May 20, 2022 190.24 191.03 184.28 187.50 303,579 -2.82(-1.48%)
May 19, 2022 190.79 192.98 187.37 190.31 312,546 -2.00(-1.04%)
May 18, 2022 196.79 198.13 190.70 192.31 293,327 -5.81(-2.93%)
May 17, 2022 195.31 199.43 193.95 198.13 315,197 +3.97(+2.05%)
May 16, 2022 193.13 196.00 192.48 194.16 310,753 +0.95(+0.49%)
May 13, 2022 193.61 196.76 190.87 193.21 374,154 +0.01(+0.01%)
May 12, 2022 195.66 197.48 189.33 193.20 309,724 -2.14(-1.10%)
May 11, 2022 199.10 201.35 193.92 195.34 298,985 -3.43(-1.73%)
May 10, 2022 199.74 201.44 196.35 198.77 337,946 -0.31(-0.16%)
May 09, 2022 203.81 204.52 198.41 199.09 438,862 -5.94(-2.90%)
May 06, 2022 207.19 209.51 202.75 205.03 320,124 -3.31(-1.59%)
May 05, 2022 207.08 213.31 203.98 208.34 493,623 -2.28(-1.08%)
May 04, 2022 203.96 211.73 202.06 210.61 546,778 +7.00(+3.44%)
May 03, 2022 202.33 204.06 200.56 203.62 375,938 +2.30(+1.14%)
May 02, 2022 200.40 205.71 198.31 201.31 363,099 -0.39(-0.19%)
Apr 29, 2022 207.26 208.46 200.74 201.70 371,808 -5.06(-2.45%)
Apr 28, 2022 208.76 209.06 205.61 206.76 327,505 -1.68(-0.81%)
Apr 27, 2022 207.38 210.78 204.60 208.44 301,971 +1.13(+0.54%)
Apr 26, 2022 206.69 211.02 206.54 207.31 365,623 +0.12(+0.06%)
Apr 25, 2022 209.48 209.48 199.96 207.19 566,156 -3.45(-1.64%)
Apr 22, 2022 210.39 213.81 209.50 210.64 366,062 +0.18(+0.09%)
Apr 21, 2022 216.17 216.17 209.10 210.46 319,938 -5.04(-2.34%)
Apr 20, 2022 213.49 216.16 212.33 215.50 328,209 +3.02(+1.42%)
Apr 19, 2022 211.70 214.40 210.23 212.48 336,287 +1.17(+0.55%)
Apr 18, 2022 210.44 212.83 208.97 211.32 338,708 +0.20(+0.09%)
Apr 14, 2022 206.81 212.36 206.56 211.12 650,016 +9.23(+4.57%)
Apr 13, 2022 199.61 202.00 198.82 201.89 519,284 +2.81(+1.41%)
Apr 12, 2022 194.05 201.36 194.05 199.08 403,314 +4.48(+2.30%)
Apr 11, 2022 196.33 200.20 192.75 194.59 480,199 -0.63(-0.32%)
Apr 08, 2022 197.86 200.05 194.47 195.22 430,450 -1.91(-0.97%)
Apr 07, 2022 191.73 197.91 190.11 197.13 695,675 +5.51(+2.87%)
Apr 06, 2022 191.10 194.30 190.34 191.62 440,229 +0.94(+0.49%)
Apr 05, 2022 191.51 194.01 190.49 190.69 375,208 -0.71(-0.37%)
Apr 04, 2022 192.42 192.42 187.33 191.40 405,768 -0.72(-0.37%)
Apr 01, 2022 189.27 192.27 188.73 192.12 366,492 +3.02(+1.60%)
Mar 31, 2022 192.53 194.08 189.05 189.09 436,422 -3.68(-1.91%)
Mar 30, 2022 192.51 195.76 190.20 192.77 354,297 +1.00(+0.52%)
Mar 29, 2022 186.56 191.99 185.11 191.77 340,877 +1.81(+0.95%)
Mar 28, 2022 194.13 195.23 188.29 189.96 501,786 -5.33(-2.73%)
Mar 25, 2022 192.98 196.57 192.18 195.28 229,324 +2.26(+1.17%)
Mar 24, 2022 192.36 195.50 191.90 193.03 233,390 +0.52(+0.27%)
Mar 23, 2022 191.49 194.34 191.13 192.50 293,077 +1.90(+0.99%)
Mar 22, 2022 190.49 191.74 187.96 190.61 392,990 +0.35(+0.18%)
Mar 21, 2022 185.75 191.26 184.91 190.26 421,905 +6.62(+3.60%)
Mar 18, 2022 186.78 187.64 181.55 183.64 1,186,136 -3.45(-1.84%)
Mar 17, 2022 187.59 189.84 185.75 187.09 569,736 +2.82(+1.53%)
Mar 16, 2022 186.76 189.70 179.91 184.28 591,588 -7.72(-4.02%)
Mar 15, 2022 192.81 192.81 187.91 191.99 417,866 +0.53(+0.28%)
Mar 14, 2022 196.16 196.44 190.60 191.46 458,915 -3.92(-2.00%)
Mar 11, 2022 199.16 202.40 195.27 195.38 379,728 -4.36(-2.18%)
Mar 10, 2022 197.62 199.96 199.74 527,870 +2.39(+1.21%)
Mar 09, 2022 197.73 201.56 193.06 197.35 854,292 -1.22(-0.62%)
Mar 08, 2022 207.74 208.27 198.43 198.57 1,020,725 -8.81(-4.25%)
Mar 07, 2022 208.08 216.80 205.31 207.38 977,976 +0.65(+0.32%)
Mar 04, 2022 199.93 207.36 198.88 206.73 752,489 +6.68(+3.34%)
Mar 03, 2022 197.94 201.11 197.42 200.05 655,441 +2.37(+1.20%)
Mar 02, 2022 194.15 198.80 191.52 197.68 924,738 +4.12(+2.13%)
Mar 01, 2022 193.97 195.92 190.99 193.56 940,780 -0.24(-0.12%)
Feb 28, 2022 188.53 195.81 188.53 193.79 1,318,240 +4.30(+2.27%)
Feb 25, 2022 182.30 192.38 186.27 189.49 730,318 +7.46(+4.10%)
Feb 24, 2022 176.10 182.70 174.06 182.03 671,073 +5.48(+3.10%)
Feb 23, 2022 177.83 178.83 176.39 176.55 469,130 +0.48(+0.27%)
Feb 22, 2022 176.67 177.79 173.80 176.07 452,601 +0.74(+0.42%)
Feb 18, 2022 175.32 0 +1.10(+0.63%)
Feb 17, 2022 170.97 175.38 170.89 174.22 431,573 +2.20(+1.28%)
Feb 16, 2022 169.71 173.13 169.71 172.02 394,665 +2.31(+1.36%)
Feb 15, 2022 170.37 172.42 169.36 169.71 350,646 -1.06(-0.62%)
Feb 14, 2022 173.15 173.66 168.92 170.77 539,566 -2.46(-1.42%)
Feb 11, 2022 168.64 173.59 166.95 173.23 643,149 +3.98(+2.35%)
Feb 10, 2022 171.38 178.05 168.90 169.26 830,271 -7.10(-4.03%)
Feb 09, 2022 176.36 177.32 175.40 176.36 354,100 +1.12(+0.64%)
Feb 08, 2022 174.44 175.51 173.18 175.24 271,462 +1.87(+1.08%)
Feb 07, 2022 172.11 174.42 170.12 173.37 333,650 +1.33(+0.77%)
Feb 04, 2022 172.26 173.86 169.59 172.04 285,173 -0.87(-0.50%)
Feb 03, 2022 176.66 172.71 172.91 305,755 -3.28(-1.86%)
Feb 02, 2022 173.10 176.24 172.43 176.19 408,529 +1.40(+0.80%)
Feb 01, 2022 175.54 177.09 174.16 174.79 280,307 -1.58(-0.90%)
Jan 31, 2022 174.94 176.58 172.97 176.37 291,473 -0.44(-0.25%)
Jan 28, 2022 176.68 176.88 173.03 176.81 300,889 -0.72(-0.40%)
Jan 27, 2022 180.16 183.00 176.75 177.53 259,067 -3.29(-1.82%)
Jan 26, 2022 183.35 185.22 179.06 180.82 337,421 -2.59(-1.41%)
Jan 25, 2022 182.29 184.56 179.03 183.41 257,942 -0.92(-0.50%)
Jan 24, 2022 178.28 184.98 177.36 184.33 405,353 +4.29(+2.38%)
Jan 21, 2022 180.52 183.33 179.02 180.04 337,869 -0.51(-0.28%)
Jan 20, 2022 182.34 184.73 180.42 180.55 242,869 -1.92(-1.05%)
Jan 19, 2022 184.40 185.72 182.36 182.47 218,148 -1.78(-0.97%)
Jan 18, 2022 185.71 185.71 180.93 184.25 293,757 -1.99(-1.07%)
Jan 14, 2022 186.24 0 +1.95(+1.06%)
Jan 13, 2022 186.69 187.00 183.35 184.29 350,578 -1.46(-0.79%)
Jan 12, 2022 186.71 187.26 184.53 185.75 223,933 -1.63(-0.87%)
Jan 11, 2022 185.89 187.40 182.66 187.38 417,438 +2.53(+1.37%)
Jan 10, 2022 183.73 185.51 182.96 184.85 521,503 +3.05(+1.68%)
Jan 07, 2022 180.68 183.27 180.65 181.80 388,302 +2.22(+1.24%)
Jan 06, 2022 177.75 179.98 176.43 179.57 312,713 +3.40(+1.93%)
Jan 05, 2022 178.88 179.71 175.54 176.17 450,720 -2.36(-1.32%)
Jan 04, 2022 176.77 181.45 176.56 178.53 470,932 +3.25(+1.85%)
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.