Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilton Inc (NY: HLT )

204.70 -1.09 (-0.53%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 110.28 110.28 110.28 1,417,668 +1.07(+0.98%)
Dec 30, 2020 107.14 109.86 107.14 109.21 1,417,668 +2.21(+2.07%)
Dec 29, 2020 107.22 108.68 106.56 107.00 1,440,720 +0.56(+0.53%)
Dec 28, 2020 107.04 108.43 106.17 106.43 1,589,165 +0.48(+0.46%)
Dec 24, 2020 105.62 105.95 104.72 105.95 829,630 +0.38(+0.36%)
Dec 23, 2020 103.10 105.89 102.41 105.57 2,215,785 +3.53(+3.46%)
Dec 22, 2020 103.12 103.64 101.74 102.04 2,414,374 -1.03(-1.00%)
Dec 21, 2020 101.05 103.93 100.44 103.07 3,360,992 -0.62(-0.59%)
Dec 18, 2020 104.08 105.97 103.50 103.69 5,278,440 -0.09(-0.09%)
Dec 17, 2020 104.11 104.42 102.64 103.78 2,432,194 +0.29(+0.28%)
Dec 16, 2020 104.04 104.43 102.39 103.49 1,973,386 -0.56(-0.53%)
Dec 15, 2020 104.62 104.96 102.00 104.04 1,940,583 +1.91(+1.87%)
Dec 14, 2020 105.45 105.45 102.07 102.13 2,052,535 -1.69(-1.62%)
Dec 11, 2020 105.87 106.66 103.38 103.81 2,323,227 -2.60(-2.44%)
Dec 10, 2020 105.31 106.90 104.27 106.41 2,376,837 +0.65(+0.62%)
Dec 09, 2020 108.53 108.99 104.77 105.76 2,184,413 -2.33(-2.15%)
Dec 08, 2020 107.68 109.78 107.65 108.09 1,854,844 -0.77(-0.71%)
Dec 07, 2020 109.31 109.43 107.37 108.86 1,637,082 -1.01(-0.92%)
Dec 04, 2020 108.90 110.26 107.67 109.87 1,272,947 +1.68(+1.55%)
Dec 03, 2020 106.18 110.55 106.18 108.19 3,146,960 +2.39(+2.26%)
Dec 02, 2020 103.38 106.24 102.88 105.81 2,087,558 +1.89(+1.82%)
Dec 01, 2020 104.33 104.71 102.95 103.91 1,964,063 +1.20(+1.17%)
Nov 30, 2020 103.12 103.35 100.87 102.71 2,979,062 -0.77(-0.75%)
Nov 27, 2020 105.68 106.06 103.25 103.49 1,017,591 -1.87(-1.78%)
Nov 25, 2020 107.05 107.19 105.28 105.36 1,863,667 -2.62(-2.42%)
Nov 24, 2020 107.02 108.65 106.08 107.98 2,851,483 +3.86(+3.70%)
Nov 23, 2020 101.98 104.12 101.50 104.12 3,458,947 +3.26(+3.23%)
Nov 20, 2020 101.94 102.46 100.55 100.86 2,323,127 -1.03(-1.01%)
Nov 19, 2020 101.43 102.67 101.11 101.89 3,312,616 -0.55(-0.53%)
Nov 18, 2020 102.46 104.70 101.99 102.44 1,918,511 +0.01(+0.01%)
Nov 17, 2020 103.64 104.28 101.63 102.43 2,757,195 -3.21(-3.04%)
Nov 16, 2020 108.50 108.74 105.32 105.64 4,514,690 +0.77(+0.74%)
Nov 13, 2020 102.00 104.98 101.74 104.86 2,662,021 +3.72(+3.67%)
Nov 12, 2020 101.43 102.35 99.94 101.15 2,726,721 -1.69(-1.64%)
Nov 11, 2020 103.72 103.83 100.54 102.83 3,728,684 -0.49(-0.47%)
Nov 10, 2020 104.07 105.51 101.83 103.32 4,459,422 +0.05(+0.05%)
Nov 09, 2020 111.18 115.70 101.69 103.27 9,669,198 +11.25(+12.22%)
Nov 06, 2020 92.82 94.22 91.46 92.02 2,884,487 -1.23(-1.32%)
Nov 05, 2020 92.51 95.23 92.25 93.25 2,418,989 +0.98(+1.06%)
Nov 04, 2020 90.46 95.77 89.78 92.27 3,011,782 +2.42(+2.69%)
Nov 03, 2020 87.97 91.14 87.97 89.85 3,066,970 +2.63(+3.01%)
Nov 02, 2020 87.22 87.73 85.76 87.22 2,373,761 +0.19(+0.22%)
Oct 30, 2020 85.00 87.30 84.03 87.03 2,356,723 +1.29(+1.50%)
Oct 29, 2020 83.28 86.67 82.88 85.75 2,569,023 +2.47(+2.96%)
Oct 28, 2020 85.22 85.88 83.10 83.28 2,299,833 -3.62(-4.16%)
Oct 27, 2020 89.45 89.66 86.70 86.90 1,681,893 -2.69(-3.00%)
Oct 26, 2020 92.10 92.18 87.69 89.58 2,020,126 -4.19(-4.47%)
Oct 23, 2020 93.96 94.82 93.33 93.77 2,428,861 +0.22(+0.23%)
Oct 22, 2020 89.41 93.60 88.91 93.56 4,417,415 +5.37(+6.09%)
Oct 21, 2020 88.54 88.84 87.42 88.18 3,449,343 -0.59(-0.67%)
Oct 20, 2020 87.75 89.67 86.99 88.78 2,299,566 +2.00(+2.31%)
Oct 19, 2020 88.86 90.04 86.20 86.78 1,571,371 -1.93(-2.18%)
Oct 16, 2020 88.09 89.30 87.74 88.71 1,918,653 +0.81(+0.92%)
Oct 15, 2020 86.59 87.92 85.66 87.90 1,341,950 +0.38(+0.43%)
Oct 14, 2020 88.21 89.43 87.02 87.52 2,261,160 -0.34(-0.38%)
Oct 13, 2020 90.00 90.49 87.41 87.86 2,104,349 -2.69(-2.97%)
Oct 12, 2020 90.63 90.97 89.59 90.54 1,424,253 -0.02(-0.02%)
Oct 09, 2020 92.18 93.27 90.45 90.56 1,669,552 -1.16(-1.26%)
Oct 08, 2020 91.46 92.11 90.33 91.72 2,222,087 +0.81(+0.89%)
Oct 07, 2020 89.61 91.34 89.61 90.91 2,127,301 +2.10(+2.37%)
Oct 06, 2020 89.48 91.57 88.59 88.81 2,146,968 +0.30(+0.34%)
Oct 05, 2020 87.67 89.21 87.08 88.51 1,354,583 +1.33(+1.52%)
Oct 02, 2020 84.16 87.24 83.86 87.18 1,658,655 +0.73(+0.85%)
Oct 01, 2020 85.16 86.47 84.79 86.45 1,795,221 +1.88(+2.23%)
Sep 30, 2020 86.77 88.09 84.42 84.57 3,155,137 -1.27(-1.48%)
Sep 29, 2020 88.11 88.19 85.67 85.83 3,004,178 -2.44(-2.76%)
Sep 28, 2020 87.04 88.65 86.03 88.27 2,309,866 +3.10(+3.64%)
Sep 25, 2020 82.33 85.30 82.09 85.17 3,284,521 +2.83(+3.44%)
Sep 24, 2020 82.63 84.00 80.76 82.34 5,354,361 -0.78(-0.94%)
Sep 23, 2020 84.93 86.56 82.94 83.12 2,563,485 -1.37(-1.62%)
Sep 22, 2020 84.32 85.07 83.21 84.49 3,850,078 -0.24(-0.28%)
Sep 21, 2020 86.43 86.53 82.78 84.72 5,076,383 -4.12(-4.64%)
Sep 18, 2020 89.54 90.53 88.48 88.85 5,499,997 -1.52(-1.68%)
Sep 17, 2020 91.86 92.28 89.82 90.36 3,458,054 -2.83(-3.04%)
Sep 16, 2020 91.64 94.24 90.83 93.20 3,865,510 +2.07(+2.27%)
Sep 15, 2020 91.63 92.95 90.98 91.13 1,962,611 -0.37(-0.40%)
Sep 14, 2020 87.40 91.75 87.40 91.49 2,158,365 +4.90(+5.65%)
Sep 11, 2020 88.82 88.84 85.45 86.60 1,992,001 -1.97(-2.23%)
Sep 10, 2020 90.10 92.32 88.48 88.57 1,789,932 -1.02(-1.14%)
Sep 09, 2020 90.89 91.07 89.33 89.59 2,257,892 -1.50(-1.64%)
Sep 08, 2020 89.32 92.59 88.89 91.09 2,806,168 +0.95(+1.06%)
Sep 04, 2020 91.86 92.56 89.95 90.14 3,809,661 -0.36(-0.39%)
Sep 03, 2020 91.12 93.02 89.51 90.49 2,563,293 -0.04(-0.04%)
Sep 02, 2020 91.08 91.16 89.58 90.53 3,987,979 -0.37(-0.40%)
Sep 01, 2020 88.73 91.35 88.22 90.90 1,727,879 +1.34(+1.49%)
Aug 31, 2020 90.80 90.88 88.69 89.56 3,492,621 -1.36(-1.49%)
Aug 28, 2020 88.42 91.25 88.32 90.92 4,289,501 +2.90(+3.30%)
Aug 27, 2020 86.89 88.50 86.81 88.02 3,403,164 +1.98(+2.30%)
Aug 26, 2020 87.43 87.43 85.93 86.03 2,229,582 -1.63(-1.85%)
Aug 25, 2020 88.93 89.81 87.49 87.66 2,071,421 +0.04(+0.05%)
Aug 24, 2020 87.07 88.42 86.03 87.62 2,490,557 +1.04(+1.20%)
Aug 21, 2020 84.74 86.67 84.41 86.58 2,339,168 +2.23(+2.64%)
Aug 20, 2020 82.73 84.95 82.39 84.35 2,294,680 +0.60(+0.72%)
Aug 19, 2020 83.85 84.65 83.14 83.74 2,028,654 +0.42(+0.50%)
Aug 18, 2020 84.26 84.47 82.62 83.33 1,822,738 -0.90(-1.07%)
Aug 17, 2020 85.31 85.44 83.45 84.23 2,381,984 -1.01(-1.19%)
Aug 14, 2020 85.13 86.07 84.50 85.24 1,916,635 +0.50(+0.58%)
Aug 13, 2020 84.50 86.28 83.52 84.74 1,736,473 -0.39(-0.45%)
Aug 12, 2020 87.83 87.92 84.61 85.13 2,189,039 -1.12(-1.30%)
Aug 11, 2020 86.78 87.68 85.69 86.25 5,056,309 +0.81(+0.95%)
Aug 10, 2020 83.78 86.45 83.46 85.44 3,620,490 +2.48(+2.99%)
Aug 07, 2020 81.62 83.12 80.49 82.96 3,286,136 +0.99(+1.21%)
Aug 06, 2020 78.60 82.86 77.34 81.97 5,044,744 +2.68(+3.38%)
Aug 05, 2020 78.91 79.32 77.14 79.29 3,967,015 +1.67(+2.14%)
Aug 04, 2020 74.14 77.73 73.81 77.63 2,882,153 +3.55(+4.79%)
Aug 03, 2020 73.74 74.95 72.85 74.08 1,983,171 -0.31(-0.41%)
Jul 31, 2020 75.01 75.09 73.37 74.39 4,151,684 -1.08(-1.43%)
Jul 30, 2020 75.82 76.28 74.71 75.47 2,308,983 -1.24(-1.62%)
Jul 29, 2020 76.57 77.32 76.25 76.71 1,619,366 +0.71(+0.94%)
Jul 28, 2020 76.34 76.89 75.82 75.99 2,214,352 -0.66(-0.87%)
Jul 27, 2020 75.87 76.77 74.69 76.66 2,411,095 -0.09(-0.12%)
Jul 24, 2020 77.73 77.81 76.25 76.75 1,268,508 -1.42(-1.81%)
Jul 23, 2020 78.02 78.53 76.43 78.16 2,169,511 -0.75(-0.95%)
Jul 22, 2020 78.91 79.64 78.09 78.92 2,607,171 -0.50(-0.62%)
Jul 21, 2020 78.61 79.69 77.85 79.41 2,105,558 +1.93(+2.49%)
Jul 20, 2020 78.74 79.61 76.84 77.48 2,122,253 -1.71(-2.17%)
Jul 17, 2020 79.96 79.98 77.82 79.19 2,290,337 -0.98(-1.22%)
Jul 16, 2020 79.09 80.50 78.26 80.18 2,888,766 -0.03(-0.04%)
Jul 15, 2020 75.92 80.76 75.34 80.20 4,638,094 +7.34(+10.08%)
Jul 14, 2020 72.56 72.89 71.23 72.86 2,473,269 -0.07(-0.10%)
Jul 13, 2020 74.88 75.59 72.90 72.93 3,010,042 -1.65(-2.21%)
Jul 10, 2020 73.18 74.60 72.85 74.58 2,187,831 +1.10(+1.50%)
Jul 09, 2020 74.74 74.92 71.88 73.47 2,833,437 -0.95(-1.28%)
Jul 08, 2020 73.64 74.43 72.75 74.43 3,628,897 +0.91(+1.24%)
Jul 07, 2020 74.59 74.79 73.10 73.51 2,785,735 -2.05(-2.72%)
Jul 06, 2020 75.41 75.68 74.32 75.57 2,968,340 +1.70(+2.31%)
Jul 02, 2020 76.11 76.30 73.48 73.86 1,782,146 +0.08(+0.11%)
Jul 01, 2020 74.02 75.85 73.47 73.78 3,205,340 +0.98(+1.35%)
Jun 30, 2020 72.90 73.29 71.38 72.80 4,416,402 -0.47(-0.64%)
Jun 29, 2020 70.89 73.27 69.49 73.27 3,272,217 +2.74(+3.88%)
Jun 26, 2020 71.55 71.66 69.21 70.53 10,078,553 -1.34(-1.86%)
Jun 25, 2020 71.85 72.09 70.18 71.87 4,035,453 -0.67(-0.93%)
Jun 24, 2020 74.34 74.34 70.96 72.54 3,810,409 -2.47(-3.29%)
Jun 23, 2020 76.06 76.27 74.50 75.01 3,991,060 -0.40(-0.53%)
Jun 22, 2020 75.28 76.13 74.17 75.41 1,966,862 -0.09(-0.12%)
Jun 19, 2020 78.53 78.56 74.72 75.50 4,288,795 -1.97(-2.55%)
Jun 18, 2020 75.07 78.44 74.76 77.47 3,932,308 +1.72(+2.28%)
Jun 17, 2020 77.17 77.78 75.18 75.74 3,488,261 -1.81(-2.34%)
Jun 16, 2020 80.57 81.02 76.04 77.56 3,131,583 +0.76(+0.99%)
Jun 15, 2020 73.88 77.74 73.20 76.80 3,434,583 +0.03(+0.04%)
Jun 12, 2020 80.21 80.28 75.49 76.77 4,775,697 -0.14(-0.18%)
Jun 11, 2020 77.31 79.90 76.05 76.90 5,313,074 -5.19(-6.33%)
Jun 10, 2020 84.63 85.16 81.62 82.10 3,977,530 -3.27(-3.83%)
Jun 09, 2020 87.02 87.05 84.50 85.37 3,114,559 -3.54(-3.98%)
Jun 08, 2020 89.07 89.98 87.76 88.91 4,594,918 +2.48(+2.87%)
Jun 05, 2020 89.62 92.89 85.88 86.43 6,745,704 +0.85(+1.00%)
Jun 04, 2020 85.43 86.67 83.61 85.58 3,533,165 +0.23(+0.27%)
Jun 03, 2020 83.74 86.65 83.05 85.35 3,656,551 +2.49(+3.00%)
Jun 02, 2020 82.27 82.91 80.52 82.86 3,166,627 +1.67(+2.06%)
Jun 01, 2020 78.95 82.00 78.65 81.19 2,395,146 +2.58(+3.28%)
May 29, 2020 78.84 79.54 77.69 78.61 3,958,779 -1.30(-1.62%)
May 28, 2020 83.24 83.79 79.73 79.91 3,398,661 -2.51(-3.04%)
May 27, 2020 83.40 83.77 80.05 82.42 5,212,976 +1.45(+1.79%)
May 26, 2020 84.38 84.82 80.71 80.97 3,914,431 +3.27(+4.21%)
May 22, 2020 77.31 78.09 76.01 77.70 2,847,964 +0.72(+0.94%)
May 21, 2020 76.47 78.16 75.16 76.97 4,836,080 -0.06(-0.08%)
May 20, 2020 76.18 77.63 75.27 77.03 3,553,528 +2.41(+3.23%)
May 19, 2020 72.39 76.40 71.20 74.62 3,990,007 +2.20(+3.04%)
May 18, 2020 71.53 74.01 71.44 72.42 6,481,790 +4.49(+6.61%)
May 15, 2020 66.69 68.22 65.92 67.93 2,351,679 +0.37(+0.54%)
May 14, 2020 62.80 67.61 61.92 67.57 6,088,591 +3.29(+5.12%)
May 13, 2020 66.41 66.61 63.49 64.28 4,988,465 -2.13(-3.21%)
May 12, 2020 68.33 68.73 65.97 66.41 3,202,069 -1.29(-1.90%)
May 11, 2020 70.48 70.63 67.66 67.70 5,581,362 -3.86(-5.39%)
May 08, 2020 72.14 73.38 71.09 71.55 8,565,282 +0.29(+0.40%)
May 07, 2020 71.33 72.81 70.66 71.26 4,780,784 +1.10(+1.57%)
May 06, 2020 71.85 72.21 70.00 70.16 3,871,807 -0.94(-1.32%)
May 05, 2020 72.12 73.03 70.78 71.11 3,094,215 +0.33(+0.46%)
May 04, 2020 69.38 71.94 68.47 70.78 4,333,283 -0.61(-0.86%)
May 01, 2020 72.46 73.10 70.79 71.39 3,726,325 -3.65(-4.86%)
Apr 30, 2020 77.10 77.70 74.12 75.04 4,421,542 -3.54(-4.50%)
Apr 29, 2020 76.34 81.02 76.34 78.58 6,227,732 +3.50(+4.66%)
Apr 28, 2020 76.32 77.11 73.72 75.08 3,029,885 +0.56(+0.74%)
Apr 27, 2020 72.50 75.32 72.11 74.53 2,580,962 +3.79(+5.35%)
Apr 24, 2020 71.82 71.96 69.43 70.74 1,971,419 -0.56(-0.79%)
Apr 23, 2020 70.96 73.14 70.08 71.30 2,266,136 +1.14(+1.62%)
Apr 22, 2020 71.87 72.95 68.98 70.16 2,733,034 -0.56(-0.78%)
Apr 21, 2020 69.71 71.84 69.48 70.72 3,167,040 -0.92(-1.29%)
Apr 20, 2020 72.85 74.87 70.82 71.64 4,857,955 -3.31(-4.42%)
Apr 17, 2020 74.01 75.18 72.09 74.95 4,996,952 +5.42(+7.80%)
Apr 16, 2020 69.19 70.08 67.17 69.53 4,809,367 +0.28(+0.40%)
Apr 15, 2020 65.46 70.65 65.03 69.25 5,854,466 -0.14(-0.20%)
Apr 14, 2020 67.65 70.67 67.65 69.39 4,615,974 +3.34(+5.06%)
Apr 13, 2020 67.92 68.29 63.75 66.05 4,056,541 -1.79(-2.64%)
Apr 09, 2020 69.60 72.56 67.51 67.85 7,604,593 -1.63(-2.34%)
Apr 08, 2020 66.72 69.57 65.74 69.47 8,585,314 +4.22(+6.47%)
Apr 07, 2020 69.56 72.83 64.73 65.25 7,972,591 +2.01(+3.18%)
Apr 06, 2020 60.33 63.76 59.58 63.24 9,208,067 +7.79(+14.05%)
Apr 03, 2020 57.49 58.95 53.23 55.45 7,297,379 -1.90(-3.32%)
Apr 02, 2020 61.78 65.41 56.50 57.35 8,000,175 -5.13(-8.22%)
Apr 01, 2020 64.43 65.81 61.81 62.48 5,794,147 -5.15(-7.62%)
Mar 31, 2020 68.14 71.20 67.29 67.64 5,212,490 -0.44(-0.64%)
Mar 30, 2020 66.20 69.21 64.01 68.07 5,109,340 -0.47(-0.68%)
Mar 27, 2020 68.39 71.07 65.62 68.54 5,835,562 -4.01(-5.53%)
Mar 26, 2020 74.93 78.06 69.62 72.55 7,477,526 +0.94(+1.31%)
Mar 25, 2020 74.64 76.05 66.75 71.61 7,762,778 +2.83(+4.12%)
Mar 24, 2020 67.83 75.00 66.91 68.78 10,043,975 +6.01(+9.57%)
Mar 23, 2020 60.71 67.18 59.52 62.77 11,099,280 +1.71(+2.81%)
Mar 20, 2020 60.75 70.85 56.00 61.06 11,478,725 +3.54(+6.15%)
Mar 19, 2020 54.51 62.26 50.59 57.52 13,202,185 +1.34(+2.38%)
Mar 18, 2020 57.50 57.94 43.91 56.18 18,760,632 -8.08(-12.57%)
Mar 17, 2020 69.95 70.37 61.30 64.26 11,069,626 -4.67(-6.77%)
Mar 16, 2020 68.81 75.22 63.27 68.93 8,724,055 -9.01(-11.56%)
Mar 13, 2020 80.14 81.26 75.96 77.94 8,140,428 +1.89(+2.49%)
Mar 12, 2020 70.78 78.87 70.77 76.04 11,603,439 -4.33(-5.39%)
Mar 11, 2020 87.44 87.44 78.47 80.37 9,920,928 -9.15(-10.22%)
Mar 10, 2020 89.19 90.72 84.92 89.52 5,520,884 +4.10(+4.80%)
Mar 09, 2020 82.66 86.77 82.66 85.42 7,400,467 -4.23(-4.72%)
Mar 06, 2020 87.94 93.38 87.53 89.65 6,507,903 -1.04(-1.15%)
Mar 05, 2020 93.27 94.30 90.48 90.69 9,125,502 -6.83(-7.00%)
Mar 04, 2020 93.86 97.64 91.19 97.52 7,128,192 +5.02(+5.42%)
Mar 03, 2020 95.73 95.93 91.42 92.51 6,490,602 -3.10(-3.24%)
Mar 02, 2020 96.18 96.84 91.76 95.61 4,833,382 -0.73(-0.76%)
Feb 28, 2020 92.13 97.47 91.88 96.34 6,183,739 +1.36(+1.43%)
Feb 27, 2020 94.71 99.80 92.40 94.98 7,761,313 -1.90(-1.96%)
Feb 26, 2020 98.61 99.78 95.30 96.89 6,174,480 -0.97(-0.99%)
Feb 25, 2020 103.73 103.80 97.29 97.86 5,547,310 -5.09(-4.94%)
Feb 24, 2020 103.54 104.26 102.42 102.94 4,612,986 -5.49(-5.06%)
Feb 21, 2020 109.99 110.05 108.19 108.44 1,733,954 -2.41(-2.17%)
Feb 20, 2020 111.16 112.65 110.61 110.84 1,177,538 -0.66(-0.59%)
Feb 19, 2020 110.89 112.28 110.89 111.50 1,559,468 +0.73(+0.66%)
Feb 18, 2020 111.81 112.13 110.69 110.77 1,823,938 -1.29(-1.15%)
Feb 14, 2020 111.92 112.45 110.97 112.06 958,828 +0.27(+0.24%)
Feb 13, 2020 111.49 112.36 110.02 111.79 1,410,653 -0.73(-0.65%)
Feb 12, 2020 112.31 114.28 112.03 112.52 1,910,856 +0.75(+0.67%)
Feb 11, 2020 109.30 113.87 107.89 111.77 2,413,573 +1.55(+1.41%)
Feb 10, 2020 109.28 110.22 109.01 110.22 2,046,988 +0.53(+0.48%)
Feb 07, 2020 110.27 110.48 109.28 109.69 1,385,445 -1.84(-1.65%)
Feb 06, 2020 112.52 112.70 110.64 111.53 1,493,062 -0.55(-0.49%)
Feb 05, 2020 111.28 112.40 110.99 112.09 2,166,429 +2.30(+2.09%)
Feb 04, 2020 108.78 110.83 108.26 109.79 1,707,168 +3.06(+2.87%)
Feb 03, 2020 107.42 108.75 106.70 106.73 2,119,673 +0.05(+0.05%)
Jan 31, 2020 107.68 107.76 105.90 106.68 3,644,638 -1.26(-1.16%)
Jan 30, 2020 107.18 108.31 106.11 107.94 2,414,258 -0.93(-0.85%)
Jan 29, 2020 107.01 108.98 107.01 108.87 1,873,609 +2.13(+1.99%)
Jan 28, 2020 104.90 106.92 104.47 106.74 2,083,980 +2.89(+2.78%)
Jan 27, 2020 103.22 104.87 102.46 103.85 4,193,145 -3.51(-3.27%)
Jan 24, 2020 110.30 110.30 106.37 107.37 2,127,327 -2.44(-2.23%)
Jan 23, 2020 108.06 110.00 106.54 109.81 1,623,922 +0.11(+0.10%)
Jan 22, 2020 109.83 111.44 109.39 109.70 1,734,525 +0.23(+0.21%)
Jan 21, 2020 111.33 111.45 108.79 109.47 4,074,002 -3.27(-2.90%)
Jan 17, 2020 111.01 112.78 110.82 112.74 2,538,787 +2.30(+2.08%)
Jan 16, 2020 109.18 110.49 109.05 110.44 1,229,883 +1.95(+1.80%)
Jan 15, 2020 107.81 108.72 107.47 108.50 1,329,848 +0.54(+0.50%)
Jan 14, 2020 108.01 108.37 107.47 107.96 1,246,058 -0.20(-0.18%)
Jan 13, 2020 107.81 108.20 107.09 108.16 1,590,394 +0.68(+0.63%)
Jan 10, 2020 108.32 108.32 107.27 107.48 1,309,761 -0.48(-0.45%)
Jan 09, 2020 108.75 109.06 107.92 107.96 1,612,898 -0.12(-0.11%)
Jan 08, 2020 107.02 108.90 106.77 108.08 2,770,288 +0.91(+0.85%)
Jan 07, 2020 108.14 108.36 107.04 107.17 1,514,624 -1.12(-1.03%)
Jan 06, 2020 107.89 108.32 107.47 108.29 1,841,176 -0.56(-0.52%)
Jan 03, 2020 108.86 109.26 107.52 108.85 1,873,802 -1.45(-1.31%)
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.