Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.37 +1.93 (+0.79%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 187.06 188.07 181.16 182.55 3,906,635 -7.82(-4.11%)
Apr 29, 2021 190.79 191.22 186.24 190.37 2,090,613 +2.00(+1.06%)
Apr 28, 2021 193.34 193.34 188.09 188.37 2,310,975 -4.50(-2.34%)
Apr 27, 2021 197.03 198.37 191.98 192.88 2,941,979 -1.54(-0.79%)
Apr 26, 2021 191.93 196.02 191.64 194.41 3,414,578 +3.28(+1.72%)
Apr 23, 2021 187.84 192.28 187.70 191.13 3,386,418 +5.03(+2.71%)
Apr 22, 2021 190.83 191.62 185.75 186.10 2,509,799 -4.63(-2.43%)
Apr 21, 2021 184.11 190.93 182.50 190.72 2,897,601 +6.89(+3.75%)
Apr 20, 2021 183.83 186.42 182.40 183.83 3,372,081 -0.85(-0.46%)
Apr 19, 2021 189.05 189.22 182.06 184.68 2,832,539 -4.38(-2.32%)
Apr 16, 2021 190.78 191.62 188.71 189.06 2,307,071 -2.27(-1.18%)
Apr 15, 2021 192.27 192.27 188.26 191.33 1,959,484 +1.78(+0.94%)
Apr 14, 2021 190.79 192.81 188.31 189.55 3,036,140 -2.00(-1.04%)
Apr 13, 2021 196.59 197.04 190.33 191.55 3,199,108 -5.63(-2.86%)
Apr 12, 2021 197.22 197.45 194.27 197.18 1,778,470 -1.19(-0.60%)
Apr 09, 2021 196.72 198.67 195.38 198.37 1,980,472 -0.02(-0.01%)
Apr 08, 2021 198.19 199.77 196.38 198.38 3,350,280 -2.78(-1.38%)
Apr 07, 2021 200.94 202.35 199.38 201.16 1,605,768 -0.73(-0.36%)
Apr 06, 2021 201.61 203.59 197.86 201.89 2,296,243 -1.70(-0.83%)
Apr 05, 2021 200.41 205.23 198.78 203.59 2,808,741 +6.28(+3.18%)
Apr 01, 2021 194.65 197.53 193.58 197.31 2,808,095 +6.39(+3.35%)
Mar 31, 2021 189.67 192.69 187.75 190.92 3,009,783 +3.38(+1.80%)
Mar 30, 2021 182.44 188.52 182.32 187.54 2,451,378 +3.44(+1.87%)
Mar 29, 2021 186.72 187.43 181.95 184.09 2,855,006 -4.61(-2.44%)
Mar 26, 2021 180.92 189.11 179.29 188.70 3,265,143 +7.29(+4.02%)
Mar 25, 2021 173.21 182.07 172.85 181.41 3,703,954 +3.82(+2.15%)
Mar 24, 2021 183.25 184.45 177.56 177.59 3,050,610 -4.12(-2.26%)
Mar 23, 2021 189.76 189.87 179.97 181.71 5,007,213 -8.33(-4.38%)
Mar 22, 2021 192.60 195.46 186.47 190.03 6,197,416 -1.56(-0.81%)
Mar 19, 2021 186.19 193.95 183.22 191.59 55,999,604 +3.27(+1.74%)
Mar 18, 2021 193.59 197.47 187.46 188.31 8,751,243 -9.25(-4.68%)
Mar 17, 2021 189.23 198.75 188.70 197.56 7,720,600 +5.27(+2.74%)
Mar 16, 2021 190.69 195.54 190.26 192.29 7,264,762 +2.72(+1.44%)
Mar 15, 2021 186.62 189.65 184.16 189.57 12,763,401 +15.59(+8.96%)
Mar 12, 2021 175.32 177.00 172.38 173.98 2,191,280 -4.24(-2.38%)
Mar 11, 2021 176.50 179.15 174.93 178.21 3,391,282 +7.63(+4.47%)
Mar 10, 2021 176.67 177.13 170.40 170.58 2,368,813 -3.20(-1.84%)
Mar 09, 2021 166.52 175.13 165.45 173.79 3,900,509 +12.12(+7.50%)
Mar 08, 2021 169.06 173.56 160.87 161.67 3,351,434 -9.36(-5.47%)
Mar 05, 2021 164.72 172.12 156.98 171.03 5,369,415 +12.88(+8.14%)
Mar 04, 2021 164.12 167.04 155.23 158.15 3,950,840 -8.23(-4.95%)
Mar 03, 2021 172.63 174.12 165.95 166.39 2,556,864 -5.94(-3.45%)
Mar 02, 2021 178.69 179.41 172.12 172.32 2,930,495 -4.76(-2.69%)
Mar 01, 2021 176.34 177.65 173.32 177.08 4,606,535 +4.49(+2.60%)
Feb 26, 2021 172.11 174.12 167.46 172.59 3,098,065 +3.81(+2.26%)
Feb 25, 2021 176.33 177.74 168.33 168.78 3,559,567 -7.27(-4.13%)
Feb 24, 2021 168.29 176.62 167.28 176.05 3,339,412 +4.85(+2.83%)
Feb 23, 2021 173.84 173.84 165.76 171.20 5,490,504 -4.28(-2.44%)
Feb 22, 2021 180.39 181.90 174.88 175.48 2,546,364 -5.65(-3.12%)
Feb 19, 2021 179.07 182.24 178.20 181.13 2,320,534 +5.40(+3.07%)
Feb 18, 2021 177.27 178.64 173.06 175.74 2,929,974 -3.60(-2.01%)
Feb 17, 2021 180.90 184.30 177.66 179.34 2,533,440 -5.43(-2.94%)
Feb 16, 2021 188.03 189.26 183.11 184.76 2,303,555 +0.98(+0.53%)
Feb 12, 2021 182.63 185.20 180.44 183.78 1,768,192 +0.37(+0.20%)
Feb 11, 2021 178.12 184.13 178.12 183.41 2,760,132 +5.77(+3.25%)
Feb 10, 2021 181.15 181.46 173.38 177.65 3,002,754 -0.13(-0.07%)
Feb 09, 2021 177.13 178.12 174.40 177.78 1,800,586 -0.08(-0.04%)
Feb 08, 2021 174.62 177.88 173.96 177.85 2,467,420 +5.80(+3.37%)
Feb 05, 2021 172.97 174.08 171.18 172.06 3,206,375 +0.51(+0.30%)
Feb 04, 2021 166.29 171.55 165.59 171.55 2,858,677 +6.95(+4.22%)
Feb 03, 2021 170.17 171.82 163.66 164.60 3,460,620 -2.94(-1.75%)
Feb 02, 2021 170.18 173.01 161.38 167.54 7,002,622 +5.37(+3.31%)
Feb 01, 2021 157.36 163.03 157.04 162.17 5,217,664 +10.46(+6.89%)
Jan 29, 2021 156.55 158.40 151.08 151.71 3,739,361 -3.65(-2.35%)
Jan 28, 2021 157.43 157.70 153.52 155.36 2,628,070 +3.56(+2.35%)
Jan 27, 2021 153.84 155.46 147.51 151.80 3,927,020 -7.74(-4.85%)
Jan 26, 2021 164.90 164.94 159.46 159.54 2,359,847 -5.36(-3.25%)
Jan 25, 2021 167.05 167.10 161.70 164.90 2,121,755 +2.00(+1.23%)
Jan 22, 2021 163.15 165.61 162.53 162.90 2,088,153 -1.25(-0.76%)
Jan 21, 2021 167.00 167.10 162.36 164.15 2,313,709 -0.82(-0.50%)
Jan 20, 2021 169.10 170.47 164.23 164.97 2,740,159 -0.48(-0.29%)
Jan 19, 2021 167.63 168.76 165.01 165.45 2,667,896 +2.63(+1.61%)
Jan 15, 2021 169.84 170.03 159.26 162.82 3,806,526 -7.35(-4.32%)
Jan 14, 2021 168.87 171.21 168.87 170.18 2,768,509 +2.44(+1.45%)
Jan 13, 2021 168.28 168.28 166.57 167.74 1,851,329 +1.27(+0.76%)
Jan 12, 2021 164.78 169.23 163.78 166.47 3,291,750 +2.71(+1.66%)
Jan 11, 2021 164.87 166.83 162.55 163.76 3,174,066 -1.72(-1.04%)
Jan 08, 2021 171.48 172.59 162.14 165.48 2,991,129 +0.04(+0.02%)
Jan 07, 2021 162.70 166.87 162.55 165.44 2,628,933 +5.93(+3.72%)
Jan 06, 2021 155.63 162.43 155.63 159.51 2,841,555 +2.88(+1.84%)
Jan 05, 2021 152.72 156.90 152.33 156.63 2,094,334 +3.43(+2.24%)
Jan 04, 2021 151.58 156.79 149.96 153.20 3,100,795 +2.86(+1.91%)
Dec 31, 2020 150.33 150.33 150.33 940,179 -0.36(-0.24%)
Dec 30, 2020 148.91 151.02 148.16 150.69 940,179 +3.29(+2.23%)
Dec 29, 2020 150.13 150.82 146.31 147.40 1,103,215 -2.14(-1.43%)
Dec 28, 2020 150.80 152.97 149.29 149.54 1,124,847 +0.79(+0.53%)
Dec 24, 2020 149.11 149.31 147.97 148.74 508,129 +0.44(+0.30%)
Dec 23, 2020 149.32 149.97 148.25 148.30 1,661,968 +0.45(+0.31%)
Dec 22, 2020 148.56 150.89 147.26 147.85 1,575,856 -0.62(-0.41%)
Dec 21, 2020 144.82 148.67 144.58 148.46 1,617,742 +1.44(+0.98%)
Dec 18, 2020 149.44 150.25 146.24 147.02 4,476,276 -2.41(-1.61%)
Dec 17, 2020 149.83 150.13 147.83 149.43 1,783,746 +0.74(+0.50%)
Dec 16, 2020 152.35 152.40 148.06 148.70 2,321,909 -2.63(-1.74%)
Dec 15, 2020 148.68 151.92 147.53 151.32 2,643,745 +1.51(+1.01%)
Dec 14, 2020 150.96 151.02 147.03 149.81 2,194,727 +1.64(+1.11%)
Dec 11, 2020 148.55 149.68 145.79 148.17 1,529,519 -1.10(-0.74%)
Dec 10, 2020 147.61 151.25 147.61 149.28 3,183,325 +0.90(+0.60%)
Dec 09, 2020 154.64 155.54 147.02 148.38 3,900,341 -8.54(-5.44%)
Dec 08, 2020 155.55 157.61 154.50 156.92 1,409,410 +1.21(+0.78%)
Dec 07, 2020 156.20 157.76 154.96 155.71 2,345,626 +1.04(+0.67%)
Dec 04, 2020 150.55 154.84 150.05 154.67 2,384,400 +4.91(+3.28%)
Dec 03, 2020 151.95 152.94 149.73 149.77 1,671,759 -1.65(-1.09%)
Dec 02, 2020 150.05 151.69 148.52 151.42 1,213,935 +1.38(+0.92%)
Dec 01, 2020 151.28 152.58 149.63 150.04 2,049,333 +0.62(+0.42%)
Nov 30, 2020 149.96 151.78 147.94 149.42 2,404,009 -0.49(-0.33%)
Nov 27, 2020 149.45 152.64 149.18 149.91 1,101,071 +1.20(+0.81%)
Nov 25, 2020 149.96 150.23 147.75 148.71 1,802,640 -0.75(-0.50%)
Nov 24, 2020 149.37 149.61 145.95 149.46 2,453,456 +2.41(+1.64%)
Nov 23, 2020 143.85 147.47 142.68 147.05 2,265,724 +5.04(+3.55%)
Nov 20, 2020 143.30 144.33 142.00 142.01 1,625,472 -0.74(-0.52%)
Nov 19, 2020 139.59 143.20 138.71 142.75 1,871,749 +3.02(+2.16%)
Nov 18, 2020 141.00 142.05 139.42 139.73 1,291,795 -1.17(-0.83%)
Nov 17, 2020 142.18 142.94 139.51 140.90 1,906,447 -0.57(-0.40%)
Nov 16, 2020 140.90 142.63 139.87 141.47 2,001,307 +3.30(+2.39%)
Nov 13, 2020 137.71 139.19 137.38 138.16 1,150,267 +2.06(+1.52%)
Nov 12, 2020 137.70 138.26 135.47 136.10 1,518,052 -0.73(-0.53%)
Nov 11, 2020 135.17 137.65 134.59 136.83 1,759,790 +4.56(+3.44%)
Nov 10, 2020 134.67 136.28 131.99 132.27 2,303,182 -4.36(-3.19%)
Nov 09, 2020 141.47 143.81 136.34 136.63 3,735,972 -1.75(-1.27%)
Nov 06, 2020 136.08 139.09 135.45 138.38 2,913,678 +2.21(+1.62%)
Nov 05, 2020 133.93 136.99 133.06 136.18 2,377,338 +4.72(+3.59%)
Nov 04, 2020 133.03 133.45 128.93 131.46 2,496,301 +0.47(+0.36%)
Nov 03, 2020 129.83 133.45 129.22 130.99 1,852,728 +1.48(+1.14%)
Nov 02, 2020 129.30 130.48 128.28 129.51 2,017,838 +2.07(+1.62%)
Oct 30, 2020 125.93 128.07 125.42 127.44 2,423,947 -0.99(-0.77%)
Oct 29, 2020 121.47 129.70 121.47 128.43 2,885,362 +6.04(+4.93%)
Oct 28, 2020 122.68 123.47 119.59 122.39 3,197,399 -3.26(-2.60%)
Oct 27, 2020 128.63 128.81 124.17 125.66 2,682,932 -1.56(-1.23%)
Oct 26, 2020 127.51 128.37 125.17 127.22 3,026,030 -2.16(-1.67%)
Oct 23, 2020 127.81 129.92 126.72 129.38 1,526,338 +2.16(+1.70%)
Oct 22, 2020 128.33 128.68 125.74 127.22 1,605,377 -0.92(-0.71%)
Oct 21, 2020 130.09 130.27 127.58 128.14 1,782,752 +0.61(+0.48%)
Oct 20, 2020 129.85 129.97 127.22 127.53 1,435,452 -1.06(-0.82%)
Oct 19, 2020 129.81 130.96 127.83 128.58 1,703,713 -0.85(-0.66%)
Oct 16, 2020 131.41 131.73 129.18 129.43 1,379,281 +0.34(+0.26%)
Oct 15, 2020 126.94 129.77 126.09 129.09 1,650,186 -0.23(-0.17%)
Oct 14, 2020 129.03 130.25 128.12 129.32 2,457,782 +0.25(+0.20%)
Oct 13, 2020 132.99 133.92 128.82 129.06 2,762,402 -4.94(-3.69%)
Oct 12, 2020 134.87 135.11 132.43 134.01 3,033,711 +0.52(+0.39%)
Oct 09, 2020 134.38 136.90 130.91 133.49 5,341,125 +6.32(+4.97%)
Oct 08, 2020 127.39 128.20 126.51 127.17 2,332,474 +1.16(+0.92%)
Oct 07, 2020 125.75 127.24 125.45 126.01 1,949,740 +2.55(+2.06%)
Oct 06, 2020 124.22 127.34 122.98 123.46 2,319,313 -1.04(-0.83%)
Oct 05, 2020 122.12 124.56 121.67 124.50 2,405,994 +4.35(+3.62%)
Oct 02, 2020 119.94 123.06 119.44 120.15 2,258,866 -3.40(-2.75%)
Oct 01, 2020 122.26 124.67 120.73 123.55 3,635,933 +5.83(+4.95%)
Sep 30, 2020 116.83 119.57 116.22 117.72 2,126,045 +1.43(+1.23%)
Sep 29, 2020 118.93 118.97 116.16 116.28 1,724,579 -0.67(-0.57%)
Sep 28, 2020 115.50 117.11 114.97 116.95 2,272,558 +3.93(+3.48%)
Sep 25, 2020 111.82 113.34 110.59 113.02 2,162,489 +0.63(+0.56%)
Sep 24, 2020 111.90 114.33 111.44 112.39 1,919,586 -0.74(-0.65%)
Sep 23, 2020 116.17 116.95 112.64 113.12 1,691,850 -2.54(-2.19%)
Sep 22, 2020 115.81 116.46 113.83 115.66 1,703,564 +1.21(+1.05%)
Sep 21, 2020 115.96 116.49 112.50 114.45 2,146,502 -4.47(-3.76%)
Sep 18, 2020 121.37 121.66 116.38 118.92 4,453,694 -1.58(-1.31%)
Sep 17, 2020 116.59 120.86 115.88 120.50 2,190,804 -0.78(-0.64%)
Sep 16, 2020 121.67 123.85 121.07 121.28 2,176,972 +1.11(+0.93%)
Sep 15, 2020 120.15 121.48 119.61 120.17 1,697,872 +1.61(+1.36%)
Sep 14, 2020 119.00 120.37 117.41 118.56 1,631,278 +1.25(+1.07%)
Sep 11, 2020 117.04 119.09 115.81 117.31 1,486,063 +1.55(+1.34%)
Sep 10, 2020 117.73 120.15 115.24 115.75 1,582,222 -1.07(-0.92%)
Sep 09, 2020 114.88 118.14 114.15 116.83 2,412,994 +4.25(+3.78%)
Sep 08, 2020 114.80 115.33 112.10 112.58 2,702,930 -6.22(-5.23%)
Sep 04, 2020 118.83 119.50 115.02 118.79 1,709,600 +0.22(+0.18%)
Sep 03, 2020 123.17 123.17 117.59 118.58 2,137,104 -5.64(-4.54%)
Sep 02, 2020 121.94 125.02 121.02 124.22 1,639,246 +3.67(+3.04%)
Sep 01, 2020 118.48 121.32 118.44 120.55 2,223,108 +2.29(+1.94%)
Aug 31, 2020 119.39 120.09 117.40 118.26 2,400,622 -1.38(-1.16%)
Aug 28, 2020 118.42 119.85 117.79 119.64 1,846,785 +1.11(+0.94%)
Aug 27, 2020 120.50 120.69 117.96 118.53 1,463,720 -1.39(-1.16%)
Aug 26, 2020 119.61 120.76 118.59 119.92 1,513,091 +0.21(+0.17%)
Aug 25, 2020 118.41 120.17 117.47 119.71 2,185,331 +3.32(+2.85%)
Aug 24, 2020 115.38 116.46 114.87 116.39 1,108,625 +2.14(+1.88%)
Aug 21, 2020 113.72 114.25 112.65 114.25 1,463,199 +0.05(+0.04%)
Aug 20, 2020 114.79 115.44 113.41 114.20 1,183,519 -2.16(-1.86%)
Aug 19, 2020 117.64 118.07 115.77 116.37 1,660,037 -0.59(-0.51%)
Aug 18, 2020 118.43 118.67 115.56 116.96 2,127,702 -0.39(-0.34%)
Aug 17, 2020 117.02 117.56 116.35 117.35 1,246,135 +1.66(+1.43%)
Aug 14, 2020 115.06 116.28 114.89 115.70 786,207 +0.28(+0.24%)
Aug 13, 2020 116.88 117.13 115.21 115.42 1,166,365 -2.04(-1.74%)
Aug 12, 2020 114.85 117.93 114.59 117.46 1,845,644 +3.37(+2.95%)
Aug 11, 2020 114.89 117.05 113.92 114.09 1,875,332 -0.06(-0.05%)
Aug 10, 2020 113.33 114.57 112.55 114.15 1,302,112 +0.64(+0.56%)
Aug 07, 2020 114.62 115.35 112.28 113.51 1,959,616 -1.64(-1.42%)
Aug 06, 2020 112.44 115.27 111.95 115.14 2,486,347 +2.44(+2.16%)
Aug 05, 2020 111.13 112.89 110.25 112.71 2,321,379 -0.99(-0.87%)
Aug 04, 2020 112.34 114.31 112.17 113.70 2,475,369 +1.66(+1.48%)
Aug 03, 2020 111.34 112.61 110.86 112.04 1,708,137 +1.52(+1.38%)
Jul 31, 2020 111.30 111.55 107.92 110.52 3,557,023 +0.29(+0.26%)
Jul 30, 2020 109.92 110.84 108.76 110.23 3,252,019 -1.76(-1.57%)
Jul 29, 2020 108.84 112.61 108.84 111.98 3,042,567 +3.62(+3.34%)
Jul 28, 2020 109.61 111.90 108.14 108.36 7,134,355 -4.70(-4.16%)
Jul 27, 2020 110.07 113.20 109.35 113.07 3,155,947 +4.22(+3.88%)
Jul 24, 2020 109.89 111.00 107.56 108.84 3,347,311 -3.23(-2.88%)
Jul 23, 2020 114.33 114.41 110.31 112.07 2,770,547 -2.05(-1.80%)
Jul 22, 2020 115.63 116.78 113.68 114.12 2,481,590 -2.00(-1.72%)
Jul 21, 2020 117.54 118.59 115.61 116.12 2,531,179 -0.07(-0.06%)
Jul 20, 2020 114.62 116.61 113.22 116.19 1,841,046 +0.80(+0.69%)
Jul 17, 2020 115.35 115.49 113.46 115.39 2,310,980 +1.49(+1.30%)
Jul 16, 2020 112.12 114.44 111.46 113.90 1,632,117 -0.66(-0.57%)
Jul 15, 2020 114.68 115.63 113.08 114.56 2,167,456 +1.30(+1.15%)
Jul 14, 2020 109.45 113.59 108.60 113.26 2,747,099 +3.21(+2.91%)
Jul 13, 2020 113.51 115.39 109.90 110.06 3,297,545 -0.06(-0.05%)
Jul 10, 2020 111.42 112.37 109.14 110.11 1,724,701 -0.75(-0.68%)
Jul 09, 2020 109.61 111.90 106.49 110.87 2,468,037 +1.33(+1.21%)
Jul 08, 2020 109.24 109.76 107.70 109.54 1,594,380 +1.00(+0.92%)
Jul 07, 2020 109.31 110.45 108.35 108.54 1,411,415 -1.03(-0.94%)
Jul 06, 2020 108.78 109.89 108.16 109.58 2,129,017 +3.58(+3.38%)
Jul 02, 2020 107.41 108.77 105.86 106.00 2,159,332 +0.76(+0.72%)
Jul 01, 2020 107.25 107.76 105.02 105.23 1,940,044 -2.00(-1.87%)
Jun 30, 2020 106.59 107.94 104.71 107.24 2,851,658 +2.31(+2.20%)
Jun 29, 2020 103.07 105.88 100.62 104.92 2,669,575 +3.23(+3.17%)
Jun 26, 2020 105.65 106.40 100.38 101.70 5,234,507 -4.91(-4.60%)
Jun 25, 2020 106.46 107.16 104.36 106.61 3,702,988 +0.29(+0.27%)
Jun 24, 2020 110.62 111.80 105.88 106.31 4,313,334 -6.45(-5.72%)
Jun 23, 2020 111.43 113.16 110.78 112.77 2,645,026 +2.71(+2.46%)
Jun 22, 2020 110.69 111.04 107.77 110.06 4,000,971 -0.22(-0.20%)
Jun 19, 2020 111.85 114.42 110.02 110.27 23,767,972 +0.08(+0.07%)
Jun 18, 2020 108.46 112.14 108.46 110.20 5,639,217 +0.41(+0.38%)
Jun 17, 2020 107.79 110.72 107.58 109.78 5,151,647 +3.28(+3.08%)
Jun 16, 2020 107.33 109.32 103.94 106.50 6,208,620 +3.57(+3.47%)
Jun 15, 2020 98.63 103.86 97.04 102.93 4,286,705 +3.09(+3.10%)
Jun 12, 2020 100.28 100.90 97.04 99.84 3,559,043 +3.83(+3.99%)
Jun 11, 2020 98.87 100.69 95.90 96.00 3,181,456 -7.33(-7.09%)
Jun 10, 2020 105.02 105.32 102.95 103.33 3,123,004 -1.14(-1.09%)
Jun 09, 2020 104.51 106.67 103.21 104.47 3,374,694 -2.43(-2.27%)
Jun 08, 2020 110.07 110.45 106.14 106.90 4,765,216 +0.26(+0.25%)
Jun 05, 2020 108.61 111.35 106.15 106.64 8,489,740 +4.00(+3.90%)
Jun 04, 2020 100.95 104.13 100.06 102.64 7,208,262 +0.94(+0.92%)
Jun 03, 2020 99.31 103.23 99.10 101.70 8,196,897 +6.65(+7.00%)
Jun 02, 2020 93.88 96.59 93.01 95.05 5,613,816 +2.12(+2.28%)
Jun 01, 2020 91.53 94.05 90.49 92.93 6,746,435 +2.89(+3.22%)
May 29, 2020 92.95 94.35 90.04 90.04 45,658,344 -2.96(-3.18%)
May 28, 2020 97.23 97.26 92.87 93.00 4,028,552 -4.81(-4.91%)
May 27, 2020 95.83 98.13 94.96 97.80 5,462,807 +2.23(+2.33%)
May 26, 2020 96.66 98.62 95.20 95.57 5,230,791 +3.45(+3.74%)
May 22, 2020 92.62 93.16 90.74 92.12 2,876,307 -0.52(-0.57%)
May 21, 2020 96.36 97.05 91.46 92.65 3,622,988 -4.41(-4.55%)
May 20, 2020 95.32 98.52 95.26 97.06 4,706,523 +4.27(+4.60%)
May 19, 2020 94.48 95.66 92.17 92.79 3,734,399 -2.84(-2.97%)
May 18, 2020 88.20 95.95 87.52 95.63 6,084,473 +10.89(+12.85%)
May 15, 2020 84.24 86.55 83.69 84.74 4,671,171 -2.94(-3.36%)
May 14, 2020 85.96 88.81 83.48 87.68 3,607,217 +0.52(+0.60%)
May 13, 2020 89.02 90.68 85.91 87.16 5,905,122 -4.97(-5.39%)
May 12, 2020 96.33 96.95 91.94 92.12 2,134,869 -3.96(-4.12%)
May 11, 2020 97.22 97.30 95.58 96.09 1,963,383 -2.14(-2.17%)
May 08, 2020 96.21 98.71 95.27 98.22 2,875,560 +2.04(+2.12%)
May 07, 2020 95.75 96.61 93.81 96.18 2,496,621 +2.14(+2.27%)
May 06, 2020 93.42 96.05 92.58 94.05 2,885,336 +1.11(+1.19%)
May 05, 2020 92.43 94.37 92.03 92.94 3,109,551 +2.47(+2.73%)
May 04, 2020 88.28 90.60 86.76 90.47 3,991,013 +0.99(+1.11%)
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.