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

Nxp Semiconductors (NQ: NXPI )

233.89 -2.23 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2022 144.18 147.10 141.94 142.02 2,194,489 -3.37(-2.32%)
Sep 29, 2022 148.23 149.27 141.48 145.39 2,950,932 -5.23(-3.47%)
Sep 28, 2022 147.26 151.25 146.60 150.62 2,185,099 +2.82(+1.91%)
Sep 27, 2022 148.66 150.67 145.14 147.79 1,887,163 +1.50(+1.03%)
Sep 26, 2022 147.35 149.19 145.61 146.29 2,251,785 -0.95(-0.65%)
Sep 23, 2022 147.04 147.66 142.90 147.25 2,783,970 -2.11(-1.41%)
Sep 22, 2022 153.00 153.95 148.42 149.35 2,170,847 -3.89(-2.54%)
Sep 21, 2022 155.82 160.50 153.21 153.25 1,587,550 -1.66(-1.07%)
Sep 20, 2022 154.38 156.50 153.57 154.91 1,410,512 -2.12(-1.35%)
Sep 19, 2022 152.38 157.30 151.94 157.03 1,643,416 +3.04(+1.98%)
Sep 16, 2022 152.66 154.69 151.02 153.99 2,603,445 +0.25(+0.16%)
Sep 15, 2022 153.14 155.96 150.99 153.74 2,430,753 +0.22(+0.14%)
Sep 14, 2022 148.86 154.46 148.41 153.51 2,915,651 +4.66(+3.13%)
Sep 13, 2022 155.17 156.46 148.42 148.86 4,034,513 -13.03(-8.05%)
Sep 12, 2022 162.35 162.69 159.91 161.89 1,336,945 +0.89(+0.55%)
Sep 09, 2022 159.50 161.70 158.63 161.00 2,191,055 +2.58(+1.63%)
Sep 08, 2022 155.09 159.80 153.88 158.43 1,564,804 +2.04(+1.30%)
Sep 07, 2022 153.69 158.31 153.56 156.39 1,763,431 +2.46(+1.60%)
Sep 06, 2022 154.99 156.23 152.26 153.93 2,122,037 -1.57(-1.01%)
Sep 02, 2022 159.78 161.07 154.49 155.50 1,771,701 -1.92(-1.22%)
Sep 01, 2022 154.98 157.65 152.16 157.42 2,285,356 -0.17(-0.11%)
Aug 31, 2022 159.02 160.02 156.30 157.59 2,302,372 -1.09(-0.69%)
Aug 30, 2022 160.46 161.52 156.42 158.68 2,054,431 -0.15(-0.10%)
Aug 29, 2022 159.58 161.42 158.47 158.84 1,296,510 -2.15(-1.33%)
Aug 26, 2022 170.48 171.08 160.69 160.98 2,486,236 -10.44(-6.09%)
Aug 25, 2022 165.99 171.59 165.97 171.42 1,611,252 +5.76(+3.47%)
Aug 24, 2022 166.86 166.86 163.13 165.66 1,292,723 -0.89(-0.53%)
Aug 23, 2022 164.84 169.30 164.84 166.56 1,092,378 +1.36(+0.82%)
Aug 22, 2022 169.55 170.62 164.79 165.19 2,250,547 -7.48(-4.33%)
Aug 19, 2022 173.26 175.39 171.67 172.67 1,691,808 -2.33(-1.33%)
Aug 18, 2022 172.96 177.13 172.25 175.00 1,681,484 +2.43(+1.41%)
Aug 17, 2022 175.36 175.36 169.86 172.57 1,755,586 -5.39(-3.03%)
Aug 16, 2022 178.84 179.59 176.91 177.96 1,355,077 -1.65(-0.92%)
Aug 15, 2022 178.10 181.10 176.58 179.61 1,341,455 +0.10(+0.05%)
Aug 12, 2022 174.08 179.61 173.62 179.51 2,178,502 +6.79(+3.93%)
Aug 11, 2022 173.63 176.85 172.11 172.72 1,554,687 +0.39(+0.23%)
Aug 10, 2022 167.96 172.61 165.12 172.33 3,108,177 +8.55(+5.22%)
Aug 09, 2022 168.94 169.86 162.15 163.78 3,269,407 -8.54(-4.96%)
Aug 08, 2022 172.94 174.91 169.76 172.32 1,733,875 -1.63(-0.94%)
Aug 05, 2022 173.58 175.19 170.09 173.95 2,344,543 -2.49(-1.41%)
Aug 04, 2022 176.98 177.33 174.74 176.44 1,699,924 -1.23(-0.70%)
Aug 03, 2022 173.55 178.28 173.29 177.67 2,284,814 +4.87(+2.82%)
Aug 02, 2022 175.94 176.00 172.04 172.81 2,762,713 -3.86(-2.18%)
Aug 01, 2022 175.06 178.76 174.36 176.67 2,013,972 +0.59(+0.34%)
Jul 29, 2022 175.10 177.40 173.46 176.07 2,639,760 +0.73(+0.42%)
Jul 28, 2022 174.59 176.03 170.55 175.34 2,375,978 +1.63(+0.94%)
Jul 27, 2022 170.05 174.88 169.89 173.72 3,366,668 +6.66(+3.99%)
Jul 26, 2022 169.93 170.33 166.62 167.05 4,023,210 +0.32(+0.19%)
Jul 25, 2022 167.37 167.91 164.57 166.74 3,813,385 -0.97(-0.58%)
Jul 22, 2022 172.36 172.36 165.37 167.70 2,520,919 -4.61(-2.67%)
Jul 21, 2022 170.35 172.49 167.58 172.31 2,313,514 +3.32(+1.97%)
Jul 20, 2022 162.25 169.94 161.13 168.99 2,517,291 +5.79(+3.55%)
Jul 19, 2022 157.15 163.56 157.15 163.19 2,270,090 +8.15(+5.26%)
Jul 18, 2022 158.88 158.88 153.98 155.04 2,073,788 -1.97(-1.26%)
Jul 15, 2022 154.36 158.08 153.29 157.02 2,800,634 +3.98(+2.60%)
Jul 14, 2022 148.18 153.41 146.50 153.03 2,440,547 +4.61(+3.10%)
Jul 13, 2022 143.27 149.21 142.91 148.43 2,547,981 +2.65(+1.82%)
Jul 12, 2022 146.36 148.23 144.68 145.78 1,947,379 +0.27(+0.18%)
Jul 11, 2022 145.72 147.98 144.47 145.51 2,186,312 -2.22(-1.50%)
Jul 08, 2022 144.40 148.30 143.68 147.73 1,798,229 +2.16(+1.49%)
Jul 07, 2022 142.71 146.41 141.69 145.56 2,466,445 +6.00(+4.30%)
Jul 06, 2022 139.64 141.59 137.60 139.56 2,364,747 -0.15(-0.11%)
Jul 05, 2022 135.90 139.79 134.37 139.72 3,305,310 -0.17(-0.12%)
Jul 01, 2022 140.44 143.18 137.25 139.89 2,645,574 -1.86(-1.31%)
Jun 30, 2022 141.02 143.27 139.14 141.75 4,665,609 -1.91(-1.33%)
Jun 29, 2022 146.39 147.22 140.74 143.65 3,263,360 -4.02(-2.72%)
Jun 28, 2022 153.49 157.44 147.28 147.67 3,372,281 -4.44(-2.92%)
Jun 27, 2022 154.51 154.51 150.96 152.12 2,613,570 -0.44(-0.29%)
Jun 24, 2022 149.37 153.73 148.88 152.56 15,456,488 +5.56(+3.78%)
Jun 23, 2022 151.17 151.23 144.89 146.99 3,327,350 -3.29(-2.19%)
Jun 22, 2022 149.42 152.93 149.11 150.29 2,719,423 -2.05(-1.35%)
Jun 21, 2022 155.22 155.66 151.60 152.34 2,773,036 +1.21(+0.80%)
Jun 17, 2022 152.60 153.88 149.90 151.13 5,125,148 -0.47(-0.31%)
Jun 16, 2022 157.19 157.75 149.47 151.60 4,171,144 -10.17(-6.29%)
Jun 15, 2022 163.46 164.84 158.09 161.77 2,460,048 +0.62(+0.39%)
Jun 14, 2022 161.49 163.84 159.16 161.15 1,976,278 +0.59(+0.37%)
Jun 13, 2022 165.32 168.56 159.84 160.56 4,092,796 -9.57(-5.63%)
Jun 10, 2022 171.24 174.32 169.65 170.13 3,793,930 -5.38(-3.07%)
Jun 09, 2022 168.19 185.51 168.04 175.51 10,639,506 +6.81(+4.04%)
Jun 08, 2022 172.89 173.01 167.26 168.70 2,529,444 -4.53(-2.62%)
Jun 07, 2022 169.88 173.86 167.78 173.24 2,490,479 +1.73(+1.01%)
Jun 06, 2022 175.29 175.84 168.75 171.50 3,326,235 -2.25(-1.29%)
Jun 03, 2022 176.10 176.39 172.69 173.75 2,425,593 -5.31(-2.96%)
Jun 02, 2022 176.04 179.09 174.69 179.06 2,564,395 +3.21(+1.83%)
Jun 01, 2022 182.05 182.15 173.32 175.85 2,682,766 -4.94(-2.74%)
May 31, 2022 185.76 186.26 179.41 180.79 5,374,060 -5.88(-3.15%)
May 27, 2022 184.90 188.91 184.90 186.67 3,428,431 +3.14(+1.71%)
May 26, 2022 176.19 184.31 175.21 183.53 3,026,442 +7.62(+4.33%)
May 25, 2022 168.52 176.82 168.28 175.90 2,407,539 +5.25(+3.08%)
May 24, 2022 169.69 171.92 167.31 170.66 2,309,628 -1.50(-0.87%)
May 23, 2022 171.91 173.46 168.39 172.15 1,985,500 +0.55(+0.32%)
May 20, 2022 170.30 172.02 165.51 171.60 2,880,240 +4.12(+2.46%)
May 19, 2022 166.80 171.48 165.30 167.48 1,755,734 +0.38(+0.23%)
May 18, 2022 173.95 176.55 166.20 167.10 2,785,910 -9.77(-5.52%)
May 17, 2022 173.44 177.09 172.57 176.87 3,053,654 +8.24(+4.89%)
May 16, 2022 171.54 172.59 168.15 168.62 2,046,709 -4.76(-2.75%)
May 13, 2022 168.54 174.45 167.31 173.39 3,020,769 +7.94(+4.80%)
May 12, 2022 161.88 166.81 160.73 165.45 2,683,815 +2.66(+1.63%)
May 11, 2022 167.62 170.17 162.49 162.79 3,841,428 -7.21(-4.24%)
May 10, 2022 169.62 173.20 164.46 170.01 3,609,119 +5.28(+3.20%)
May 09, 2022 166.66 168.44 163.73 164.73 3,883,623 -4.46(-2.64%)
May 06, 2022 168.63 173.66 165.52 169.19 2,579,283 -0.75(-0.44%)
May 05, 2022 172.10 173.80 167.47 169.94 4,171,134 -7.19(-4.06%)
May 04, 2022 172.12 177.23 165.40 177.13 3,338,351 +7.48(+4.41%)
May 03, 2022 165.55 170.87 163.85 169.65 3,433,974 +1.02(+0.60%)
May 02, 2022 164.12 169.23 162.21 168.63 2,912,503 +5.81(+3.57%)
Apr 29, 2022 166.22 169.69 162.58 162.82 3,041,756 -6.05(-3.58%)
Apr 28, 2022 163.93 170.95 162.26 168.87 3,261,040 +6.18(+3.80%)
Apr 27, 2022 158.77 164.26 157.84 162.69 3,507,227 +2.87(+1.79%)
Apr 26, 2022 161.95 162.88 159.45 159.82 3,536,707 -4.85(-2.95%)
Apr 25, 2022 161.93 165.30 161.02 164.67 2,919,704 +1.99(+1.22%)
Apr 22, 2022 166.50 167.04 161.98 162.68 2,272,806 -3.91(-2.35%)
Apr 21, 2022 172.69 174.56 166.12 166.59 2,462,718 -3.75(-2.20%)
Apr 20, 2022 172.13 176.52 169.94 170.34 2,818,230 +0.13(+0.08%)
Apr 19, 2022 162.19 170.81 162.18 170.21 3,127,068 +5.14(+3.12%)
Apr 18, 2022 161.68 168.38 161.16 165.06 2,244,325 +3.10(+1.91%)
Apr 14, 2022 163.17 164.36 160.81 161.97 2,832,141 -0.98(-0.60%)
Apr 13, 2022 159.59 163.26 157.80 162.95 3,067,532 +4.57(+2.89%)
Apr 12, 2022 161.80 162.41 157.28 158.37 3,294,623 +0.68(+0.43%)
Apr 11, 2022 157.61 160.21 156.96 157.70 3,512,940 -1.89(-1.18%)
Apr 08, 2022 162.46 162.65 157.45 159.58 6,031,608 -5.16(-3.13%)
Apr 07, 2022 164.36 167.26 161.43 164.75 2,116,257 -1.05(-0.63%)
Apr 06, 2022 162.78 168.87 161.76 165.80 3,941,148 -1.00(-0.60%)
Apr 05, 2022 171.87 172.62 164.61 166.80 4,444,986 -7.18(-4.13%)
Apr 04, 2022 173.13 176.02 172.14 173.98 1,935,594 +0.56(+0.32%)
Apr 01, 2022 178.28 178.28 170.68 173.42 2,537,196 -2.91(-1.65%)
Mar 31, 2022 179.54 180.34 176.03 176.33 2,757,475 -2.14(-1.20%)
Mar 30, 2022 183.65 185.20 177.43 178.48 2,017,761 -7.06(-3.81%)
Mar 29, 2022 184.24 187.07 181.71 185.54 2,186,412 +5.07(+2.81%)
Mar 28, 2022 179.48 181.12 175.29 180.47 2,613,961 -0.99(-0.55%)
Mar 25, 2022 182.53 182.77 177.59 181.46 1,856,345 -0.59(-0.32%)
Mar 24, 2022 179.31 182.34 175.54 182.05 2,435,623 +7.14(+4.08%)
Mar 23, 2022 176.31 179.63 174.77 174.91 1,957,834 -3.96(-2.22%)
Mar 22, 2022 180.97 183.11 178.65 178.88 2,938,816 -2.63(-1.45%)
Mar 21, 2022 181.85 184.10 177.72 181.51 1,988,943 -1.82(-0.99%)
Mar 18, 2022 178.65 183.74 175.95 183.33 3,287,447 +2.53(+1.40%)
Mar 17, 2022 178.19 181.32 176.39 180.80 1,562,798 +1.38(+0.77%)
Mar 16, 2022 172.80 179.51 169.76 179.42 2,987,167 +9.41(+5.54%)
Mar 15, 2022 164.69 170.57 164.55 170.01 2,291,360 +6.41(+3.92%)
Mar 14, 2022 169.95 171.15 162.18 163.59 2,640,747 -5.72(-3.38%)
Mar 11, 2022 174.46 175.68 168.94 169.32 2,295,755 -1.84(-1.08%)
Mar 10, 2022 169.96 171.93 166.72 171.16 2,002,873 -2.70(-1.55%)
Mar 09, 2022 173.53 176.63 172.77 173.86 3,278,085 +6.12(+3.65%)
Mar 08, 2022 161.79 175.84 160.00 167.74 4,224,150 +6.81(+4.23%)
Mar 07, 2022 168.59 169.83 160.77 160.93 3,153,422 -6.38(-3.81%)
Mar 04, 2022 173.03 173.74 165.15 167.31 3,364,990 -7.82(-4.47%)
Mar 03, 2022 179.61 180.09 174.52 175.14 2,731,823 -3.46(-1.94%)
Mar 02, 2022 173.54 180.61 173.18 178.60 3,366,009 +6.80(+3.96%)
Mar 01, 2022 179.79 180.15 169.95 171.80 3,161,185 -8.48(-4.70%)
Feb 28, 2022 181.52 182.75 177.06 180.28 2,889,664 -3.87(-2.10%)
Feb 25, 2022 180.63 184.26 178.27 184.15 2,171,138 +2.64(+1.45%)
Feb 24, 2022 169.85 181.80 169.07 181.51 3,383,106 +5.94(+3.39%)
Feb 23, 2022 180.62 184.53 175.45 175.56 2,754,807 -1.98(-1.12%)
Feb 22, 2022 175.59 181.69 174.39 177.55 2,490,588 +0.14(+0.08%)
Feb 18, 2022 177.41 0 -0.49(-0.28%)
Feb 17, 2022 186.23 187.23 177.69 177.90 2,915,140 -11.43(-6.04%)
Feb 16, 2022 185.33 190.25 183.01 189.32 2,076,596 +2.88(+1.55%)
Feb 15, 2022 180.64 186.71 179.41 186.44 2,963,313 +10.83(+6.17%)
Feb 14, 2022 178.12 181.75 174.45 175.61 2,151,317 -1.46(-0.83%)
Feb 11, 2022 189.66 190.57 175.59 177.07 3,942,671 -11.67(-6.18%)
Feb 10, 2022 193.78 198.77 187.87 188.75 2,600,967 -10.16(-5.11%)
Feb 09, 2022 194.85 199.13 190.12 198.90 3,284,086 +6.86(+3.57%)
Feb 08, 2022 187.08 192.78 185.93 192.04 2,430,895 +5.32(+2.85%)
Feb 07, 2022 188.13 191.46 185.91 186.73 2,289,333 -1.14(-0.61%)
Feb 04, 2022 186.77 189.75 180.91 187.86 3,380,417 -0.21(-0.11%)
Feb 03, 2022 196.02 187.56 188.07 4,495,760 -11.39(-5.71%)
Feb 02, 2022 198.78 200.87 195.04 199.46 3,019,160 +2.04(+1.03%)
Feb 01, 2022 198.17 200.07 189.66 197.42 4,286,058 +2.62(+1.34%)
Jan 31, 2022 180.53 195.24 194.81 5,961,741 +15.16(+8.44%)
Jan 28, 2022 176.83 179.72 170.79 179.64 5,219,274 +1.41(+0.79%)
Jan 27, 2022 190.47 190.61 176.74 178.23 3,992,783 -8.53(-4.57%)
Jan 26, 2022 190.07 194.62 183.52 186.76 3,659,796 +2.08(+1.12%)
Jan 25, 2022 186.99 189.51 183.38 184.69 4,063,881 -7.87(-4.09%)
Jan 24, 2022 185.69 192.94 178.33 192.56 3,943,048 +2.96(+1.56%)
Jan 21, 2022 187.11 196.98 186.61 189.60 4,020,173 +0.32(+0.17%)
Jan 20, 2022 197.23 200.81 189.09 189.28 3,041,104 -10.75(-5.38%)
Jan 19, 2022 206.66 209.04 199.87 200.03 1,990,745 -6.13(-2.98%)
Jan 18, 2022 208.61 209.72 205.52 206.16 2,476,356 -7.46(-3.49%)
Jan 14, 2022 213.63 0 +3.25(+1.55%)
Jan 13, 2022 219.98 220.33 209.18 210.38 3,069,245 -6.79(-3.13%)
Jan 12, 2022 217.20 219.42 214.17 217.16 1,331,952 +1.40(+0.65%)
Jan 11, 2022 211.14 215.96 209.33 215.76 1,851,107 +5.41(+2.57%)
Jan 10, 2022 208.66 210.64 203.59 210.35 2,031,657 +0.47(+0.23%)
Jan 07, 2022 216.20 218.08 208.50 209.87 1,856,279 -5.34(-2.48%)
Jan 06, 2022 213.83 216.92 212.51 215.21 2,064,662 +2.27(+1.06%)
Jan 05, 2022 219.75 222.15 212.65 212.94 2,070,340 -7.87(-3.56%)
Jan 04, 2022 220.38 222.74 213.78 220.81 2,071,511 +1.56(+0.71%)
Jan 03, 2022 216.57 221.29 215.99 219.25 1,602,250 +3.26(+1.51%)
Dec 31, 2021 217.29 219.52 215.58 215.99 1,078,871 -0.78(-0.36%)
Dec 30, 2021 218.60 220.56 216.48 216.77 934,421 -1.82(-0.83%)
Dec 29, 2021 218.46 221.29 218.00 218.59 1,177,394 -0.47(-0.22%)
Dec 28, 2021 221.71 222.28 216.75 219.06 1,436,470 -1.67(-0.76%)
Dec 27, 2021 216.81 220.80 215.82 220.73 1,303,306 +5.15(+2.39%)
Dec 23, 2021 215.02 217.32 214.55 215.58 970,745 +0.56(+0.26%)
Dec 22, 2021 211.50 215.13 210.23 215.02 1,115,708 +2.27(+1.07%)
Dec 21, 2021 210.08 213.07 207.71 212.75 1,691,239 +6.37(+3.09%)
Dec 20, 2021 204.33 208.31 203.50 206.38 1,409,064 -1.00(-0.48%)
Dec 17, 2021 205.05 211.02 203.35 207.39 4,926,465 +0.72(+0.35%)
Dec 16, 2021 216.99 217.44 206.38 206.67 3,399,172 -10.84(-4.98%)
Dec 15, 2021 209.88 217.73 207.45 217.50 2,703,950 +8.90(+4.27%)
Dec 14, 2021 207.58 210.16 205.53 208.60 1,779,440 -1.17(-0.56%)
Dec 13, 2021 216.00 216.00 208.14 209.77 2,058,363 -4.42(-2.06%)
Dec 10, 2021 216.18 216.48 210.95 214.19 1,851,843 +1.23(+0.58%)
Dec 09, 2021 213.14 216.18 212.57 212.96 2,104,806 -2.77(-1.28%)
Dec 08, 2021 216.60 217.35 209.11 215.73 4,102,082 -10.22(-4.52%)
Dec 07, 2021 216.58 226.91 215.65 225.96 3,102,064 +13.83(+6.52%)
Dec 06, 2021 215.46 215.94 205.65 212.13 2,350,932 -2.69(-1.25%)
Dec 03, 2021 212.81 216.08 209.56 214.82 2,900,954 +4.15(+1.97%)
Dec 02, 2021 208.34 211.39 206.36 210.66 2,045,313 -0.26(-0.12%)
Dec 01, 2021 215.02 221.97 210.65 210.92 3,407,047 -0.34(-0.16%)
Nov 30, 2021 210.63 215.47 206.47 211.26 5,436,067 -0.55(-0.26%)
Nov 29, 2021 205.01 212.11 200.94 211.81 2,550,664 +10.87(+5.41%)
Nov 26, 2021 201.57 205.77 198.86 200.94 1,878,262 -8.12(-3.88%)
Nov 24, 2021 204.87 209.24 202.71 209.06 1,724,683 +1.81(+0.87%)
Nov 23, 2021 209.41 211.95 203.89 207.25 2,188,582 -2.60(-1.24%)
Nov 22, 2021 210.27 213.44 207.55 209.85 3,009,017 +0.58(+0.28%)
Nov 19, 2021 208.63 209.79 207.74 209.27 2,245,930 +0.64(+0.31%)
Nov 18, 2021 206.91 208.57 207.55 208.63 2,637,057 +2.62(+1.27%)
Nov 17, 2021 207.38 207.38 203.99 206.01 1,452,514 -1.37(-0.66%)
Nov 16, 2021 203.54 208.05 202.78 207.38 1,555,375 +3.39(+1.66%)
Nov 15, 2021 209.03 209.03 203.53 204.00 2,117,928 -2.02(-0.98%)
Nov 12, 2021 207.68 208.59 202.79 206.02 2,991,037 -1.21(-0.58%)
Nov 11, 2021 211.16 211.24 202.55 207.23 4,899,031 +0.09(+0.05%)
Nov 10, 2021 206.62 207.13 2,391,662 -1.94(-0.93%)
Nov 09, 2021 211.15 211.28 206.51 209.07 1,717,849 -1.92(-0.91%)
Nov 08, 2021 211.54 215.18 209.27 210.99 4,048,952 -1.11(-0.52%)
Nov 05, 2021 208.08 212.61 208.03 212.10 2,998,385 +4.72(+2.28%)
Nov 04, 2021 204.29 207.54 203.35 207.38 2,459,615 +3.29(+1.61%)
Nov 03, 2021 196.25 205.37 195.52 204.09 3,572,347 +8.72(+4.46%)
Nov 02, 2021 194.39 197.18 192.17 195.37 3,162,682 +1.35(+0.70%)
Nov 01, 2021 191.64 195.39 192.50 194.02 3,611,667 +4.04(+2.13%)
Oct 29, 2021 187.03 190.88 186.53 189.98 1,696,766 +0.91(+0.48%)
Oct 28, 2021 183.81 189.07 2,041,568 +7.08(+3.89%)
Oct 27, 2021 183.22 184.61 180.50 181.99 3,047,563 -3.54(-1.91%)
Oct 26, 2021 190.19 185.52 2,862,030 -3.92(-2.07%)
Oct 25, 2021 189.79 191.18 188.95 189.44 1,470,012 +0.34(+0.18%)
Oct 22, 2021 190.66 192.41 189.05 189.10 1,934,255 -1.25(-0.66%)
Oct 21, 2021 185.66 190.60 185.38 190.35 1,785,377 +3.53(+1.89%)
Oct 20, 2021 185.91 188.97 184.24 186.82 2,220,705 +0.54(+0.29%)
Oct 19, 2021 182.38 186.45 181.14 186.28 2,220,755 +4.44(+2.44%)
Oct 18, 2021 178.01 181.90 177.01 181.84 2,144,397 +2.32(+1.29%)
Oct 15, 2021 180.07 181.34 178.85 179.53 1,874,003 +0.67(+0.38%)
Oct 14, 2021 176.87 179.65 176.64 178.85 2,835,996 +5.67(+3.28%)
Oct 13, 2021 174.43 176.13 172.53 173.18 2,925,558 -0.09(-0.05%)
Oct 12, 2021 177.01 177.57 172.46 173.27 3,194,027 -2.60(-1.48%)
Oct 11, 2021 179.08 180.80 175.67 175.87 2,265,583 -4.13(-2.30%)
Oct 08, 2021 183.97 184.12 179.70 180.00 1,474,225 -3.35(-1.83%)
Oct 07, 2021 183.03 186.68 183.03 183.35 1,601,269 +2.79(+1.55%)
Oct 06, 2021 178.45 181.54 178.20 180.56 1,953,219 -0.69(-0.38%)
Oct 05, 2021 180.36 183.10 178.46 181.25 2,375,035 +2.53(+1.42%)
Oct 04, 2021 183.22 183.43 177.73 178.71 2,697,740 -3.73(-2.04%)
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.