Hilton Inc (NY: HLT )

123.34 USD +1.12 (+0.92%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 123.59 124.58 120.14 123.68 3,615,500 +0.70(+0.57%)
Feb 25, 2021 127.76 128.16 121.09 122.98 5,262,881 -4.28(-3.36%)
Feb 24, 2021 123.35 127.48 122.38 127.26 4,482,786 +5.31(+4.35%)
Feb 23, 2021 121.58 122.31 118.29 121.95 3,702,504 +1.99(+1.66%)
Feb 22, 2021 118.75 122.13 117.54 119.96 4,373,532 +3.05(+2.61%)
Feb 19, 2021 114.96 117.79 114.51 116.91 3,463,200 +2.79(+2.44%)
Feb 18, 2021 108.97 115.21 108.50 114.12 2,695,873 +2.69(+2.41%)
Feb 17, 2021 110.83 115.33 108.81 111.43 3,816,246 -2.18(-1.92%)
Feb 16, 2021 112.83 114.02 112.00 113.61 2,926,850 +1.47(+1.31%)
Feb 12, 2021 109.12 112.41 108.87 112.14 2,128,200 +2.64(+2.41%)
Feb 11, 2021 110.14 111.17 108.72 109.50 1,792,229 +0.16(+0.15%)
Feb 10, 2021 110.17 110.49 108.81 109.34 2,750,375 -1.01(-0.92%)
Feb 09, 2021 112.24 112.51 110.18 110.35 1,590,513 -1.97(-1.75%)
Feb 08, 2021 112.69 113.16 110.62 112.32 2,061,045 +0.65(+0.58%)
Feb 05, 2021 111.30 112.60 110.34 111.67 2,280,000 +1.15(+1.04%)
Feb 04, 2021 107.39 110.53 107.34 110.52 2,091,424 +3.92(+3.68%)
Feb 03, 2021 105.81 108.32 105.70 106.60 2,373,597 +0.81(+0.77%)
Feb 02, 2021 103.18 107.05 102.73 105.79 2,555,496 +3.87(+3.80%)
Feb 01, 2021 102.38 103.82 101.84 101.92 2,860,806 +0.53(+0.52%)
Jan 29, 2021 103.22 103.24 99.02 101.39 4,844,100 -2.61(-2.51%)
Jan 28, 2021 100.88 104.84 100.88 104.00 6,544,162 +5.33(+5.40%)
Jan 27, 2021 102.95 103.82 98.57 98.67 4,591,839 -6.00(-5.73%)
Jan 26, 2021 105.73 106.27 104.61 104.67 2,800,214 -0.45(-0.43%)
Jan 25, 2021 104.10 105.73 102.59 105.12 5,310,211 +0.16(+0.15%)
Jan 22, 2021 107.51 107.89 104.67 104.96 2,894,000 -3.86(-3.55%)
Jan 21, 2021 107.68 109.92 107.14 108.82 1,799,676 +1.12(+1.04%)
Jan 20, 2021 108.02 108.59 105.81 107.70 2,770,530 -0.23(-0.21%)
Jan 19, 2021 108.41 109.51 107.59 107.93 1,839,484 -0.48(-0.44%)
Jan 15, 2021 111.43 111.64 108.07 108.41 2,169,400 -3.70(-3.30%)
Jan 14, 2021 112.56 113.68 111.11 112.11 2,360,550 +0.24(+0.21%)
Jan 13, 2021 112.28 113.18 110.65 111.87 2,041,840 -0.46(-0.41%)
Jan 12, 2021 113.18 114.09 112.13 112.33 1,811,628 -0.85(-0.75%)
Jan 11, 2021 112.49 113.71 111.32 113.18 1,527,639 -0.98(-0.86%)
Jan 08, 2021 113.92 115.67 113.03 114.16 4,065,100 +0.87(+0.77%)
Jan 07, 2021 111.45 113.89 111.25 113.29 2,640,394 +2.52(+2.27%)
Jan 06, 2021 108.07 112.08 108.06 110.77 1,868,045 +2.82(+2.61%)
Jan 05, 2021 107.00 109.08 106.88 107.95 2,564,180 +0.49(+0.46%)
Jan 04, 2021 110.97 111.31 106.01 107.46 2,758,835 -3.80(-3.42%)
Dec 31, 2020 111.26 111.26 111.26 1,405,142 +1.08(+0.98%)
Dec 30, 2020 108.10 110.84 108.10 110.18 1,405,142 +2.23(+2.07%)
Dec 29, 2020 108.18 109.65 107.51 107.95 1,427,990 +0.57(+0.53%)
Dec 28, 2020 107.99 109.40 107.12 107.38 1,575,124 +0.49(+0.46%)
Dec 24, 2020 106.56 106.89 105.65 106.89 822,300 +0.38(+0.36%)
Dec 23, 2020 104.02 106.83 103.32 106.51 2,196,207 +3.56(+3.46%)
Dec 22, 2020 104.04 104.56 102.65 102.95 2,393,041 -1.04(-1.00%)
Dec 21, 2020 101.95 104.86 101.33 103.99 3,331,295 -0.62(-0.59%)
Dec 18, 2020 105.01 106.92 104.42 104.61 5,231,800 -0.09(-0.09%)
Dec 17, 2020 105.04 105.35 103.55 104.70 2,410,704 +0.29(+0.28%)
Dec 16, 2020 104.97 105.36 103.30 104.41 1,955,950 -0.56(-0.53%)
Dec 15, 2020 105.55 105.90 102.91 104.97 1,923,437 +1.93(+1.87%)
Dec 14, 2020 106.39 106.39 102.98 103.04 2,034,399 -1.70(-1.62%)
Dec 11, 2020 106.81 107.61 104.30 104.74 2,302,700 -2.62(-2.44%)
Dec 10, 2020 106.25 107.85 105.20 107.36 2,355,836 +0.66(+0.62%)
Dec 09, 2020 109.50 109.96 105.70 106.70 2,165,112 -2.35(-2.15%)
Dec 08, 2020 108.64 110.76 108.61 109.05 1,838,455 -0.78(-0.71%)
Dec 07, 2020 110.28 110.41 108.33 109.83 1,622,617 -1.02(-0.92%)
Dec 04, 2020 109.87 111.24 108.62 110.85 1,261,700 +1.69(+1.55%)
Dec 03, 2020 107.13 111.54 107.13 109.16 3,119,154 +2.41(+2.26%)
Dec 02, 2020 104.30 107.19 103.80 106.75 2,069,113 +1.91(+1.82%)
Dec 01, 2020 105.26 105.64 103.87 104.84 1,946,709 +1.21(+1.17%)
Nov 30, 2020 104.04 104.28 101.77 103.63 2,952,740 -0.78(-0.75%)
Nov 27, 2020 106.62 107.00 104.17 104.41 1,008,600 -1.89(-1.78%)
Nov 25, 2020 108.00 108.15 106.22 106.30 1,847,200 -2.64(-2.42%)
Nov 24, 2020 107.97 109.62 107.03 108.94 2,826,288 +3.89(+3.70%)
Nov 23, 2020 102.89 105.05 102.41 105.05 3,428,384 +3.29(+3.23%)
Nov 20, 2020 102.85 103.37 101.45 101.76 2,302,600 -1.04(-1.01%)
Nov 19, 2020 102.33 103.58 102.01 102.80 3,283,346 -0.55(-0.53%)
Nov 18, 2020 103.37 105.63 102.90 103.35 1,901,560 +0.01(+0.01%)
Nov 17, 2020 104.56 105.21 102.54 103.34 2,732,833 -3.24(-3.04%)
Nov 16, 2020 109.47 109.71 106.26 106.58 4,474,799 +0.78(+0.74%)
Nov 13, 2020 102.91 105.92 102.65 105.80 2,638,500 +3.75(+3.67%)
Nov 12, 2020 102.33 103.26 100.83 102.05 2,702,628 -1.70(-1.64%)
Nov 11, 2020 104.65 104.76 101.44 103.75 3,695,738 -0.49(-0.47%)
Nov 10, 2020 105.00 106.45 102.74 104.24 4,420,019 +0.05(+0.05%)
Nov 09, 2020 112.17 116.73 102.60 104.19 9,583,762 +11.35(+12.23%)
Nov 06, 2020 93.65 95.06 92.28 92.84 2,859,000 -1.24(-1.32%)
Nov 05, 2020 93.33 96.08 93.07 94.08 2,397,615 +0.99(+1.06%)
Nov 04, 2020 91.27 96.62 90.58 93.09 2,985,171 +2.44(+2.69%)
Nov 03, 2020 88.75 91.95 88.75 90.65 3,039,871 +2.65(+3.01%)
Nov 02, 2020 88.00 88.51 86.52 88.00 2,352,787 +0.19(+0.22%)
Oct 30, 2020 85.76 88.08 84.78 87.81 2,335,900 +1.30(+1.50%)
Oct 29, 2020 84.02 87.44 83.62 86.51 2,546,324 +2.49(+2.96%)
Oct 28, 2020 85.98 86.65 83.84 84.02 2,279,512 -3.65(-4.16%)
Oct 27, 2020 90.25 90.46 87.47 87.67 1,667,032 -2.71(-3.00%)
Oct 26, 2020 92.92 93.00 88.47 90.38 2,002,277 -4.23(-4.47%)
Oct 23, 2020 94.80 95.67 94.16 94.61 2,407,400 +0.22(+0.23%)
Oct 22, 2020 90.21 94.43 89.71 94.39 4,378,383 +5.42(+6.09%)
Oct 21, 2020 89.33 89.63 88.20 88.97 3,418,865 -0.60(-0.67%)
Oct 20, 2020 88.53 90.47 87.77 89.57 2,279,248 +2.02(+2.31%)
Oct 19, 2020 89.65 90.84 86.97 87.55 1,557,487 -1.95(-2.18%)
Oct 16, 2020 88.88 90.10 88.52 89.50 1,901,700 +0.82(+0.92%)
Oct 15, 2020 87.36 88.70 86.42 88.68 1,330,093 +0.38(+0.43%)
Oct 14, 2020 89.00 90.23 87.80 88.30 2,241,181 -0.34(-0.38%)
Oct 13, 2020 90.80 91.30 88.19 88.64 2,085,756 -2.71(-2.97%)
Oct 12, 2020 91.44 91.78 90.39 91.35 1,411,669 -0.02(-0.02%)
Oct 09, 2020 93.00 94.10 91.25 91.37 1,654,800 -1.17(-1.26%)
Oct 08, 2020 92.28 92.93 91.14 92.54 2,202,453 +0.82(+0.89%)
Oct 07, 2020 90.41 92.15 90.41 91.72 2,108,505 +2.12(+2.37%)
Oct 06, 2020 90.28 92.39 89.38 89.60 2,127,998 +0.30(+0.34%)
Oct 05, 2020 88.45 90.01 87.86 89.30 1,342,614 +1.34(+1.52%)
Oct 02, 2020 84.91 88.02 84.61 87.96 1,644,000 +0.74(+0.85%)
Oct 01, 2020 85.92 87.24 85.55 87.22 1,779,359 +1.90(+2.23%)
Sep 30, 2020 87.54 88.88 85.17 85.32 3,127,259 -1.28(-1.48%)
Sep 29, 2020 88.90 88.98 86.43 86.60 2,977,634 -2.46(-2.76%)
Sep 28, 2020 87.82 89.44 86.80 89.06 2,289,457 +3.13(+3.64%)
Sep 25, 2020 83.06 86.06 82.82 85.93 3,255,500 +2.86(+3.44%)
Sep 24, 2020 83.37 84.75 81.48 83.07 5,307,051 -0.79(-0.94%)
Sep 23, 2020 85.69 87.33 83.68 83.86 2,540,835 -1.38(-1.62%)
Sep 22, 2020 85.07 85.83 83.95 85.24 3,816,059 -0.24(-0.28%)
Sep 21, 2020 87.20 87.30 83.52 85.48 5,031,529 -4.16(-4.64%)
Sep 18, 2020 90.34 91.34 89.27 89.64 5,451,400 -1.53(-1.68%)
Sep 17, 2020 92.68 93.10 90.62 91.17 3,427,499 -2.86(-3.04%)
Sep 16, 2020 92.46 95.08 91.64 94.03 3,831,355 +2.09(+2.27%)
Sep 15, 2020 92.45 93.78 91.79 91.94 1,945,270 -0.37(-0.40%)
Sep 14, 2020 88.18 92.57 88.18 92.31 2,139,294 +4.94(+5.65%)
Sep 11, 2020 89.61 89.64 86.21 87.37 1,974,400 -1.99(-2.23%)
Sep 10, 2020 90.90 93.14 89.27 89.36 1,774,117 -1.03(-1.14%)
Sep 09, 2020 91.70 91.88 90.13 90.39 2,237,942 -1.51(-1.64%)
Sep 08, 2020 90.12 93.42 89.68 91.90 2,781,373 +0.96(+1.06%)
Sep 04, 2020 92.68 93.39 90.75 90.94 3,776,000 -0.36(-0.39%)
Sep 03, 2020 91.93 93.85 90.31 91.30 2,540,644 -0.04(-0.04%)
Sep 02, 2020 91.89 91.97 90.38 91.34 3,952,742 -0.37(-0.40%)
Sep 01, 2020 89.52 92.16 89.01 91.71 1,712,612 +1.35(+1.49%)
Aug 31, 2020 91.61 91.69 89.48 90.36 3,461,761 -1.37(-1.49%)
Aug 28, 2020 89.21 92.06 89.11 91.73 4,251,600 +2.93(+3.30%)
Aug 27, 2020 87.66 89.29 87.58 88.80 3,373,094 +2.00(+2.30%)
Aug 26, 2020 88.21 88.21 86.70 86.80 2,209,882 -1.64(-1.85%)
Aug 25, 2020 89.72 90.61 88.27 88.44 2,053,119 +0.04(+0.05%)
Aug 24, 2020 87.85 89.21 86.80 88.40 2,468,551 +1.05(+1.20%)
Aug 21, 2020 85.50 87.44 85.16 87.35 2,318,500 +2.25(+2.64%)
Aug 20, 2020 83.47 85.71 83.12 85.10 2,274,405 +0.61(+0.72%)
Aug 19, 2020 84.60 85.40 83.88 84.49 2,010,729 +0.42(+0.50%)
Aug 18, 2020 85.01 85.22 83.36 84.07 1,806,633 -0.91(-1.07%)
Aug 17, 2020 86.07 86.20 84.19 84.98 2,360,937 -1.02(-1.19%)
Aug 14, 2020 85.89 86.84 85.25 86.00 1,899,700 +0.50(+0.58%)
Aug 13, 2020 85.25 87.05 84.26 85.50 1,721,130 -0.39(-0.45%)
Aug 12, 2020 88.61 88.70 85.36 85.89 2,169,697 -1.13(-1.30%)
Aug 11, 2020 87.55 88.46 86.45 87.02 5,011,632 +0.82(+0.95%)
Aug 10, 2020 84.53 87.22 84.20 86.20 3,588,500 +2.50(+2.99%)
Aug 07, 2020 82.35 83.86 81.21 83.70 3,257,100 +1.00(+1.21%)
Aug 06, 2020 79.30 83.60 78.03 82.70 5,000,169 +2.70(+3.37%)
Aug 05, 2020 79.61 80.03 77.83 80.00 3,931,963 +1.68(+2.15%)
Aug 04, 2020 74.80 78.42 74.47 78.32 2,856,687 +3.58(+4.79%)
Aug 03, 2020 74.40 75.62 73.50 74.74 1,965,648 -0.31(-0.41%)
Jul 31, 2020 75.68 75.76 74.02 75.05 4,115,000 -1.09(-1.43%)
Jul 30, 2020 76.50 76.96 75.38 76.14 2,288,581 -1.25(-1.62%)
Jul 29, 2020 77.25 78.01 76.93 77.39 1,605,058 +0.72(+0.94%)
Jul 28, 2020 77.02 77.58 76.50 76.67 2,194,787 -0.67(-0.87%)
Jul 27, 2020 76.55 77.45 75.36 77.34 2,389,791 -0.09(-0.12%)
Jul 24, 2020 78.42 78.50 76.93 77.43 1,257,300 -1.43(-1.81%)
Jul 23, 2020 78.72 79.23 77.11 78.86 2,150,342 -0.76(-0.95%)
Jul 22, 2020 79.61 80.35 78.79 79.62 2,584,135 -0.50(-0.62%)
Jul 21, 2020 79.31 80.40 78.54 80.12 2,086,954 +1.95(+2.49%)
Jul 20, 2020 79.44 80.32 77.53 78.17 2,103,501 -1.73(-2.17%)
Jul 17, 2020 80.67 80.69 78.51 79.90 2,270,100 -0.99(-1.22%)
Jul 16, 2020 79.80 81.22 78.96 80.89 2,863,241 -0.03(-0.04%)
Jul 15, 2020 76.60 81.48 76.01 80.92 4,597,112 +7.41(+10.08%)
Jul 14, 2020 73.21 73.54 71.86 73.51 2,451,416 -0.07(-0.10%)
Jul 13, 2020 75.55 76.26 73.55 73.58 2,983,446 -1.66(-2.21%)
Jul 10, 2020 73.83 75.27 73.50 75.24 2,168,500 +1.11(+1.50%)
Jul 09, 2020 75.41 75.59 72.52 74.13 2,808,401 -0.96(-1.28%)
Jul 08, 2020 74.30 75.09 73.40 75.09 3,596,833 +0.92(+1.24%)
Jul 07, 2020 75.26 75.46 73.75 74.17 2,761,121 -2.07(-2.72%)
Jul 06, 2020 76.08 76.35 74.98 76.24 2,942,112 +1.72(+2.31%)
Jul 02, 2020 76.79 76.98 74.13 74.52 1,766,400 +0.08(+0.11%)
Jul 01, 2020 74.68 76.53 74.12 74.44 3,177,018 +0.99(+1.35%)
Jun 30, 2020 73.55 73.94 72.02 73.45 4,377,379 -0.47(-0.64%)
Jun 29, 2020 71.52 73.92 70.11 73.92 3,243,304 +2.76(+3.88%)
Jun 26, 2020 72.19 72.30 69.83 71.16 9,989,500 -1.35(-1.86%)
Jun 25, 2020 72.49 72.73 70.81 72.51 3,999,796 -0.68(-0.93%)
Jun 24, 2020 75.00 75.00 71.59 73.19 3,776,741 -2.49(-3.29%)
Jun 23, 2020 76.74 76.95 75.16 75.68 3,955,796 -0.40(-0.53%)
Jun 22, 2020 75.95 76.81 74.83 76.08 1,949,483 -0.09(-0.12%)
Jun 19, 2020 79.23 79.26 75.39 76.17 4,250,900 -1.99(-2.55%)
Jun 18, 2020 75.74 79.14 75.43 78.16 3,897,563 +1.74(+2.28%)
Jun 17, 2020 77.86 78.47 75.85 76.42 3,457,439 -1.83(-2.34%)
Jun 16, 2020 81.29 81.74 76.72 78.25 3,103,913 +0.77(+0.99%)
Jun 15, 2020 74.54 78.43 73.85 77.48 3,404,236 +0.03(+0.04%)
Jun 12, 2020 80.93 81.00 76.16 77.45 4,733,500 -0.14(-0.18%)
Jun 11, 2020 78.00 80.61 76.73 77.59 5,266,128 -5.24(-6.33%)
Jun 10, 2020 85.38 85.92 82.35 82.83 3,942,385 -3.30(-3.83%)
Jun 09, 2020 87.80 87.83 85.25 86.13 3,087,039 -3.57(-3.98%)
Jun 08, 2020 89.86 90.78 88.54 89.70 4,554,318 +2.50(+2.87%)
Jun 05, 2020 90.42 93.72 86.64 87.20 6,686,100 +0.86(+1.00%)
Jun 04, 2020 86.19 87.44 84.36 86.34 3,501,947 +0.23(+0.27%)
Jun 03, 2020 84.49 87.42 83.79 86.11 3,624,242 +2.51(+3.00%)
Jun 02, 2020 83.00 83.65 81.24 83.60 3,138,647 +1.69(+2.06%)
Jun 01, 2020 79.65 82.73 79.36 81.91 2,373,983 +2.60(+3.28%)
May 29, 2020 79.54 80.25 78.38 79.31 3,923,800 -1.31(-1.62%)
May 28, 2020 83.98 84.54 80.44 80.62 3,368,631 -2.53(-3.04%)
May 27, 2020 84.14 84.51 80.76 83.15 5,166,915 +1.46(+1.79%)
May 26, 2020 85.13 85.58 81.43 81.69 3,879,844 +3.30(+4.21%)
May 22, 2020 78.00 78.79 76.69 78.39 2,822,800 +0.73(+0.94%)
May 21, 2020 77.15 78.86 75.83 77.66 4,793,349 -0.06(-0.08%)
May 20, 2020 76.86 78.32 75.94 77.72 3,522,130 +2.43(+3.23%)
May 19, 2020 73.04 77.08 71.83 75.29 3,954,752 +2.22(+3.04%)
May 18, 2020 72.17 74.67 72.08 73.07 6,424,518 +4.53(+6.61%)
May 15, 2020 67.28 68.83 66.51 68.54 2,330,900 +0.37(+0.54%)
May 14, 2020 63.36 68.21 62.47 68.17 6,034,793 +3.32(+5.12%)
May 13, 2020 67.00 67.20 64.06 64.85 4,944,388 -2.15(-3.21%)
May 12, 2020 68.94 69.34 66.56 67.00 3,173,776 -1.30(-1.90%)
May 11, 2020 71.11 71.26 68.26 68.30 5,532,046 -3.89(-5.39%)
May 08, 2020 72.78 74.03 71.72 72.19 8,489,600 +0.29(+0.40%)
May 07, 2020 71.97 73.46 71.29 71.90 4,738,542 +1.11(+1.57%)
May 06, 2020 72.49 72.85 70.62 70.79 3,837,596 -0.95(-1.32%)
May 05, 2020 72.76 73.68 71.41 71.74 3,066,875 +0.33(+0.46%)
May 04, 2020 70.00 72.58 69.08 71.41 4,294,995 -0.62(-0.86%)
May 01, 2020 73.11 73.75 71.42 72.03 3,693,400 -3.68(-4.86%)
Apr 30, 2020 77.79 78.39 74.78 75.71 4,382,474 -3.57(-4.50%)
Apr 29, 2020 77.02 81.74 77.02 79.28 6,172,705 +3.53(+4.66%)
Apr 28, 2020 77.00 77.80 74.38 75.75 3,003,114 +0.56(+0.74%)
Apr 27, 2020 73.15 75.99 72.75 75.19 2,558,157 +3.82(+5.35%)
Apr 24, 2020 72.46 72.60 70.05 71.37 1,954,000 -0.57(-0.79%)
Apr 23, 2020 71.59 73.79 70.70 71.94 2,246,113 +1.15(+1.62%)
Apr 22, 2020 72.51 73.60 69.59 70.79 2,708,886 -0.56(-0.78%)
Apr 21, 2020 70.33 72.48 70.10 71.35 3,139,057 -0.93(-1.29%)
Apr 20, 2020 73.50 75.54 71.45 72.28 4,815,031 -3.34(-4.42%)
Apr 17, 2020 74.67 75.85 72.73 75.62 4,952,800 +5.47(+7.80%)
Apr 16, 2020 69.81 70.70 67.77 70.15 4,766,872 +0.28(+0.40%)
Apr 15, 2020 66.04 71.28 65.61 69.87 5,802,737 -0.14(-0.20%)
Apr 14, 2020 68.25 71.30 68.25 70.01 4,575,188 +3.37(+5.06%)
Apr 13, 2020 68.53 68.90 64.32 66.64 4,020,698 -1.81(-2.64%)
Apr 09, 2020 70.22 73.21 68.11 68.45 7,537,400 -1.64(-2.34%)
Apr 08, 2020 67.31 70.19 66.33 70.09 8,509,455 +4.26(+6.47%)
Apr 07, 2020 70.18 73.48 65.31 65.83 7,902,146 +2.03(+3.18%)
Apr 06, 2020 60.87 64.33 60.11 63.80 9,126,705 +7.86(+14.05%)
Apr 03, 2020 58.00 59.47 53.70 55.94 7,232,900 -1.92(-3.32%)
Apr 02, 2020 62.33 65.99 57.00 57.86 7,929,486 -5.18(-8.22%)
Apr 01, 2020 65.00 66.40 62.36 63.04 5,742,951 -5.20(-7.62%)
Mar 31, 2020 68.75 71.83 67.89 68.24 5,166,433 -0.44(-0.64%)
Mar 30, 2020 66.79 69.83 64.58 68.68 5,064,195 -0.47(-0.68%)
Mar 27, 2020 69.00 71.70 66.20 69.15 5,784,000 -4.05(-5.53%)
Mar 26, 2020 75.60 78.76 70.24 73.20 7,411,455 +0.95(+1.31%)
Mar 25, 2020 75.31 76.73 67.35 72.25 7,694,187 +2.86(+4.12%)
Mar 24, 2020 68.43 75.67 67.51 69.39 9,955,227 +6.06(+9.57%)
Mar 23, 2020 61.25 67.78 60.05 63.33 11,001,208 +1.73(+2.81%)
Mar 20, 2020 61.29 71.48 56.50 61.60 11,377,300 +3.57(+6.15%)
Mar 19, 2020 55.00 62.82 51.04 58.03 13,085,532 +1.35(+2.38%)
Mar 18, 2020 58.01 58.46 44.30 56.68 18,594,865 -8.15(-12.57%)
Mar 17, 2020 70.57 71.00 61.85 64.83 10,971,816 -4.71(-6.77%)
Mar 16, 2020 69.42 75.89 63.83 69.54 8,646,970 -9.09(-11.56%)
Mar 13, 2020 80.85 81.98 76.64 78.63 8,068,500 +1.91(+2.49%)
Mar 12, 2020 71.41 79.57 71.40 76.72 11,500,912 -4.37(-5.39%)
Mar 11, 2020 88.22 88.22 79.17 81.09 9,833,268 -9.23(-10.22%)
Mar 10, 2020 89.99 91.53 85.68 90.32 5,472,102 +4.14(+4.80%)
Mar 09, 2020 83.40 87.54 83.40 86.18 7,335,077 -4.27(-4.72%)
Mar 06, 2020 88.72 94.21 88.32 90.45 6,450,400 -1.05(-1.15%)
Mar 05, 2020 94.10 95.14 91.29 91.50 9,044,870 -6.89(-7.00%)
Mar 04, 2020 94.70 98.51 92.00 98.39 7,065,208 +5.06(+5.42%)
Mar 03, 2020 96.58 96.79 92.24 93.33 6,433,252 -3.13(-3.24%)
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.