Skip to main content

Hilton Inc (NY: HLT )

224.78 +3.80 (+1.72%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 133.74 133.74 130.49 130.85 2,439,200 -3.02(-2.26%)
Sep 29, 2021 136.00 136.00 132.29 133.87 2,173,277 -1.38(-1.02%)
Sep 28, 2021 136.91 138.87 134.77 135.25 2,365,697 -2.23(-1.62%)
Sep 27, 2021 136.02 138.04 135.15 137.48 2,345,993 +3.29(+2.45%)
Sep 24, 2021 133.08 135.00 132.71 134.19 2,334,013 +0.98(+0.74%)
Sep 23, 2021 128.66 133.81 128.42 133.21 2,529,896 +5.25(+4.10%)
Sep 22, 2021 127.17 128.83 127.02 127.96 1,869,496 +1.36(+1.07%)
Sep 21, 2021 128.87 129.60 126.47 126.60 1,558,519 -1.00(-0.78%)
Sep 20, 2021 127.97 128.92 125.78 127.60 1,995,427 -2.36(-1.81%)
Sep 17, 2021 130.86 132.17 129.59 129.96 1,765,976 -0.80(-0.61%)
Sep 16, 2021 129.87 131.30 129.60 130.76 982,024 +0.61(+0.47%)
Sep 15, 2021 129.87 130.60 127.60 130.15 1,713,511 -0.42(-0.32%)
Sep 14, 2021 129.35 130.85 128.28 130.56 1,784,325 +1.59(+1.24%)
Sep 13, 2021 127.04 129.01 125.52 128.97 1,473,810 +2.78(+2.21%)
Sep 10, 2021 125.49 127.63 124.16 126.19 2,311,600 +1.63(+1.31%)
Sep 09, 2021 121.51 125.75 121.35 124.55 1,952,549 +2.96(+2.44%)
Sep 08, 2021 122.71 123.01 120.26 121.59 2,310,417 -0.60(-0.49%)
Sep 07, 2021 121.33 122.81 120.72 122.19 1,143,124 +0.29(+0.24%)
Sep 03, 2021 122.73 122.98 119.70 121.91 1,713,694 -1.30(-1.05%)
Sep 02, 2021 123.53 124.33 122.60 123.20 2,010,310 -0.92(-0.74%)
Sep 01, 2021 124.41 124.77 122.99 124.12 2,147,945 +0.45(+0.37%)
Aug 31, 2021 124.52 124.97 122.85 123.67 2,723,925 -0.85(-0.68%)
Aug 30, 2021 126.68 126.68 124.04 124.52 1,147,717 -1.82(-1.44%)
Aug 27, 2021 124.28 126.75 124.28 126.34 1,160,762 +1.92(+1.54%)
Aug 26, 2021 125.48 125.53 123.40 124.42 1,047,985 -1.68(-1.34%)
Aug 25, 2021 125.66 126.70 124.24 126.11 1,406,049 +0.46(+0.36%)
Aug 24, 2021 122.98 126.73 122.96 125.65 2,203,685 +3.79(+3.11%)
Aug 23, 2021 121.52 122.53 120.77 121.86 1,816,525 +1.25(+1.03%)
Aug 20, 2021 117.37 121.18 117.21 120.61 2,579,790 +2.52(+2.13%)
Aug 19, 2021 117.67 118.33 116.41 118.09 2,718,129 +0.23(+0.19%)
Aug 18, 2021 118.25 119.27 116.95 117.86 2,382,693 -0.98(-0.83%)
Aug 17, 2021 118.97 119.64 118.22 118.85 2,254,865 -1.49(-1.23%)
Aug 16, 2021 119.97 121.41 119.03 120.33 2,488,117 -0.71(-0.59%)
Aug 13, 2021 121.91 122.25 120.16 121.05 1,970,193 -1.21(-0.99%)
Aug 12, 2021 123.28 123.68 121.38 122.25 2,089,753 -1.58(-1.28%)
Aug 11, 2021 124.35 125.14 122.97 123.84 2,239,594 -1.31(-1.04%)
Aug 10, 2021 123.50 126.04 122.97 125.14 1,653,311 +1.72(+1.40%)
Aug 09, 2021 124.79 124.80 121.64 123.42 1,791,673 -2.03(-1.62%)
Aug 06, 2021 125.56 126.12 124.20 125.45 1,733,586 +0.26(+0.21%)
Aug 05, 2021 124.14 126.14 123.65 125.19 1,899,364 +1.99(+1.62%)
Aug 04, 2021 123.37 124.64 121.94 123.20 2,271,166 -1.67(-1.34%)
Aug 03, 2021 126.93 126.93 122.29 124.88 3,167,537 -1.77(-1.40%)
Aug 02, 2021 131.21 131.62 125.81 126.65 2,175,474 -3.55(-2.72%)
Jul 30, 2021 132.10 132.53 129.76 130.20 1,867,353 -3.02(-2.27%)
Jul 29, 2021 128.76 135.59 126.28 133.22 3,654,586 +4.92(+3.84%)
Jul 28, 2021 128.00 128.67 125.39 128.29 2,246,145 +1.02(+0.80%)
Jul 27, 2021 124.59 127.34 123.60 127.28 2,511,450 +1.81(+1.45%)
Jul 26, 2021 123.54 126.08 122.13 125.46 2,702,246 +1.40(+1.13%)
Jul 23, 2021 123.41 124.42 122.44 124.07 2,509,513 +2.03(+1.66%)
Jul 22, 2021 122.90 123.36 121.15 122.03 1,576,735 -1.70(-1.38%)
Jul 21, 2021 120.73 124.12 120.50 123.74 2,041,786 +3.99(+3.33%)
Jul 20, 2021 116.22 120.26 115.59 119.75 1,731,471 +3.85(+3.32%)
Jul 19, 2021 114.89 118.32 113.61 115.89 5,277,209 -2.71(-2.29%)
Jul 16, 2021 122.99 123.81 118.27 118.61 3,031,313 -3.12(-2.56%)
Jul 15, 2021 121.83 122.66 120.73 121.73 2,005,768 -0.96(-0.78%)
Jul 14, 2021 122.54 124.12 122.06 122.69 1,539,842 +0.41(+0.33%)
Jul 13, 2021 123.99 124.30 122.14 122.28 1,567,430 -2.37(-1.90%)
Jul 12, 2021 123.81 125.17 123.25 124.65 2,554,901 -0.20(-0.16%)
Jul 09, 2021 123.05 125.03 122.21 124.85 1,348,631 +2.89(+2.37%)
Jul 08, 2021 121.03 122.94 119.53 121.96 2,482,335 -1.31(-1.06%)
Jul 07, 2021 123.44 125.19 120.66 123.26 1,976,940 -1.37(-1.10%)
Jul 06, 2021 125.85 126.78 122.95 124.63 1,872,536 -0.97(-0.77%)
Jul 02, 2021 123.30 125.82 122.58 125.60 2,313,595 +3.16(+2.58%)
Jul 01, 2021 119.48 122.65 119.47 122.44 2,491,685 +2.97(+2.49%)
Jun 30, 2021 117.92 119.65 117.77 119.47 2,682,353 +1.65(+1.40%)
Jun 29, 2021 119.61 120.05 117.53 117.82 1,745,043 -1.75(-1.47%)
Jun 28, 2021 122.88 122.88 118.37 119.57 2,051,055 -3.72(-3.02%)
Jun 25, 2021 123.85 124.29 123.01 123.29 5,451,402 -0.03(-0.02%)
Jun 24, 2021 125.56 125.61 123.06 123.32 1,661,054 -1.16(-0.93%)
Jun 23, 2021 124.60 125.20 124.20 124.48 1,017,245 -0.42(-0.33%)
Jun 22, 2021 125.65 125.71 124.16 124.90 1,407,601 -0.63(-0.51%)
Jun 21, 2021 123.38 125.66 122.39 125.53 2,302,839 +2.99(+2.44%)
Jun 18, 2021 123.30 124.02 122.21 122.54 2,025,961 -2.50(-2.00%)
Jun 17, 2021 125.80 127.01 124.07 125.04 1,875,705 -0.68(-0.54%)
Jun 16, 2021 128.25 128.57 125.29 125.72 1,989,579 -2.30(-1.80%)
Jun 15, 2021 127.15 128.73 126.91 128.02 2,595,897 +0.63(+0.50%)
Jun 14, 2021 127.13 128.61 126.37 127.38 1,586,214 +0.00(+0.00%)
Jun 11, 2021 125.58 127.51 125.40 127.38 1,605,259 +2.00(+1.60%)
Jun 10, 2021 125.58 126.06 124.07 125.38 1,758,536 +0.14(+0.11%)
Jun 09, 2021 127.13 127.54 125.17 125.24 1,523,448 -1.38(-1.09%)
Jun 08, 2021 123.98 126.94 123.57 126.62 1,997,528 +2.91(+2.35%)
Jun 07, 2021 124.33 124.61 123.34 123.71 1,366,893 +0.15(+0.12%)
Jun 04, 2021 122.57 123.63 121.76 123.56 1,673,075 +1.61(+1.32%)
Jun 03, 2021 122.95 123.31 121.03 121.96 1,344,205 -2.02(-1.63%)
Jun 02, 2021 125.67 125.79 123.37 123.98 1,476,165 -1.43(-1.14%)
Jun 01, 2021 126.38 126.38 124.60 125.40 1,503,471 +1.33(+1.07%)
May 28, 2021 124.70 125.12 123.20 124.08 902,324 -0.99(-0.79%)
May 27, 2021 125.79 126.46 123.92 125.07 2,418,742 +0.05(+0.04%)
May 26, 2021 123.23 125.19 122.74 125.02 1,537,723 +2.40(+1.95%)
May 25, 2021 123.44 124.11 122.17 122.62 1,387,440 +0.21(+0.17%)
May 24, 2021 120.93 122.72 120.16 122.41 2,077,491 +2.59(+2.16%)
May 21, 2021 120.16 121.06 119.55 119.83 1,443,273 +0.40(+0.33%)
May 20, 2021 119.56 120.04 117.92 119.43 1,498,348 +0.01(+0.01%)
May 19, 2021 117.11 119.51 116.77 119.42 1,526,445 -0.22(-0.18%)
May 18, 2021 120.98 122.19 119.58 119.64 2,258,559 -0.91(-0.76%)
May 17, 2021 122.25 122.25 119.24 120.55 1,442,682 -1.88(-1.54%)
May 14, 2021 120.13 123.24 119.30 122.43 1,484,909 +3.42(+2.87%)
May 13, 2021 117.71 120.00 117.10 119.01 1,664,513 +1.85(+1.58%)
May 12, 2021 119.88 121.09 116.42 117.16 2,003,369 -3.51(-2.91%)
May 11, 2021 118.12 121.00 117.03 120.67 1,656,141 +0.25(+0.21%)
May 10, 2021 121.30 122.52 119.93 120.42 2,240,323 -1.84(-1.51%)
May 07, 2021 120.04 122.36 118.66 122.26 2,117,293 +2.64(+2.21%)
May 06, 2021 120.98 121.56 118.33 119.62 3,138,698 -1.83(-1.51%)
May 05, 2021 124.30 126.88 121.15 121.45 3,803,241 -5.58(-4.39%)
May 04, 2021 126.95 127.62 124.49 127.03 2,599,658 -0.42(-0.33%)
May 03, 2021 128.40 128.93 127.17 127.44 1,388,380 -0.03(-0.02%)
Apr 30, 2021 128.47 128.82 126.36 127.47 1,275,965 -1.67(-1.30%)
Apr 29, 2021 129.63 131.43 127.22 129.15 1,612,278 +1.27(+0.99%)
Apr 28, 2021 128.58 129.01 127.73 127.88 1,341,573 -0.89(-0.69%)
Apr 27, 2021 126.50 129.11 126.37 128.77 1,729,403 +2.42(+1.91%)
Apr 26, 2021 127.37 128.95 125.91 126.35 1,370,495 +0.17(+0.13%)
Apr 23, 2021 124.74 126.22 124.36 126.19 1,408,024 +1.88(+1.51%)
Apr 22, 2021 122.26 125.56 121.68 124.30 2,256,946 +1.57(+1.28%)
Apr 21, 2021 121.34 122.79 120.15 122.73 1,342,159 +1.67(+1.38%)
Apr 20, 2021 123.76 124.11 119.52 121.06 2,350,901 -3.67(-2.95%)
Apr 19, 2021 126.27 126.51 124.07 124.73 1,465,015 -2.10(-1.66%)
Apr 16, 2021 127.30 127.82 126.33 126.83 1,737,869 +0.76(+0.61%)
Apr 15, 2021 126.16 126.63 124.58 126.07 1,204,428 +0.75(+0.60%)
Apr 14, 2021 124.80 127.06 124.44 125.31 2,485,039 +0.41(+0.33%)
Apr 13, 2021 122.60 125.66 121.26 124.91 3,410,243 +0.82(+0.66%)
Apr 12, 2021 123.29 124.24 121.30 124.09 2,077,606 +0.92(+0.75%)
Apr 09, 2021 123.21 123.27 121.20 123.16 930,269 -0.40(-0.32%)
Apr 08, 2021 123.18 124.93 121.64 123.56 1,864,914 +0.23(+0.18%)
Apr 07, 2021 125.76 126.11 123.08 123.33 1,821,325 -2.12(-1.69%)
Apr 06, 2021 124.35 126.32 124.30 125.45 1,736,039 +1.25(+1.00%)
Apr 05, 2021 121.95 124.90 121.82 124.20 2,282,904 +3.71(+3.08%)
Apr 01, 2021 120.74 120.94 119.23 120.49 1,713,436 +0.72(+0.60%)
Mar 31, 2021 121.14 121.65 119.69 119.77 2,051,071 -1.13(-0.93%)
Mar 30, 2021 117.82 121.44 117.55 120.90 2,573,383 +2.98(+2.53%)
Mar 29, 2021 119.78 120.18 116.98 117.92 2,155,822 -2.05(-1.71%)
Mar 26, 2021 119.93 120.45 117.79 119.97 2,170,494 +0.71(+0.60%)
Mar 25, 2021 116.42 119.63 115.04 119.25 2,706,613 +1.88(+1.60%)
Mar 24, 2021 118.69 120.49 117.34 117.37 2,054,558 -0.40(-0.34%)
Mar 23, 2021 121.00 121.43 117.07 117.77 2,684,691 -3.98(-3.27%)
Mar 22, 2021 123.32 123.64 121.23 121.75 2,050,714 -1.46(-1.18%)
Mar 19, 2021 123.81 124.72 120.97 123.20 2,837,756 -1.24(-0.99%)
Mar 18, 2021 125.36 127.45 123.91 124.44 2,623,531 -1.49(-1.18%)
Mar 17, 2021 122.32 126.40 122.27 125.93 3,868,561 +3.15(+2.57%)
Mar 16, 2021 126.17 126.56 122.59 122.78 1,836,903 -3.27(-2.59%)
Mar 15, 2021 125.75 127.69 123.88 126.05 1,791,300 +1.15(+0.92%)
Mar 12, 2021 124.12 125.37 123.15 124.90 1,603,993 +1.43(+1.16%)
Mar 11, 2021 123.37 125.00 122.14 123.47 1,727,598 +0.15(+0.12%)
Mar 10, 2021 123.39 124.77 121.63 123.32 1,864,471 +0.39(+0.31%)
Mar 09, 2021 125.76 125.76 122.43 122.94 2,585,127 -1.28(-1.03%)
Mar 08, 2021 122.34 125.55 120.86 124.21 2,598,006 +2.52(+2.07%)
Mar 05, 2021 120.74 121.76 115.33 121.70 3,732,083 +2.13(+1.78%)
Mar 04, 2021 122.08 122.14 115.88 119.57 3,585,909 -2.39(-1.96%)
Mar 03, 2021 123.06 124.64 121.96 121.96 2,128,337 -1.11(-0.90%)
Mar 02, 2021 122.72 123.90 121.33 123.06 3,357,612 +0.48(+0.40%)
Mar 01, 2021 124.52 124.65 121.63 122.58 2,549,240 +0.08(+0.06%)
Feb 26, 2021 122.41 123.39 119.00 122.50 3,650,303 +0.69(+0.57%)
Feb 25, 2021 126.54 126.94 119.94 121.81 5,313,542 -4.24(-3.36%)
Feb 24, 2021 122.17 126.27 121.21 126.05 4,525,938 +5.26(+4.35%)
Feb 23, 2021 120.42 121.14 117.16 120.79 3,738,144 +1.97(+1.66%)
Feb 22, 2021 117.62 120.97 116.42 118.82 4,415,632 +3.02(+2.61%)
Feb 19, 2021 113.86 116.67 113.42 115.80 3,496,537 +2.76(+2.44%)
Feb 18, 2021 107.93 114.11 107.47 113.03 2,721,823 +2.66(+2.41%)
Feb 17, 2021 109.77 114.23 107.77 110.37 3,852,981 -2.16(-1.92%)
Feb 16, 2021 111.75 112.93 110.93 112.53 2,955,024 +1.46(+1.31%)
Feb 12, 2021 108.08 111.34 107.83 111.07 2,148,686 +2.61(+2.41%)
Feb 11, 2021 109.09 110.11 107.68 108.46 1,809,481 +0.16(+0.15%)
Feb 10, 2021 109.12 109.44 107.77 108.30 2,776,850 -1.00(-0.91%)
Feb 09, 2021 111.17 111.44 109.13 109.30 1,605,823 -1.95(-1.75%)
Feb 08, 2021 111.62 112.08 109.56 111.25 2,080,884 +0.64(+0.58%)
Feb 05, 2021 110.24 111.53 109.29 110.61 2,301,947 +1.14(+1.04%)
Feb 04, 2021 106.37 109.48 106.32 109.47 2,111,556 +3.88(+3.68%)
Feb 03, 2021 104.80 107.29 104.69 105.58 2,396,445 +0.80(+0.77%)
Feb 02, 2021 102.20 106.03 101.75 104.78 2,580,095 +3.83(+3.80%)
Feb 01, 2021 101.40 102.83 100.87 100.95 2,888,344 +0.52(+0.52%)
Jan 29, 2021 102.24 102.26 98.08 100.42 4,890,730 -2.58(-2.51%)
Jan 28, 2021 99.92 103.84 99.92 103.01 6,607,157 +5.28(+5.40%)
Jan 27, 2021 101.97 102.83 97.63 97.73 4,636,040 -5.94(-5.73%)
Jan 26, 2021 104.72 105.26 103.61 103.67 2,827,196 -0.45(-0.43%)
Jan 25, 2021 103.11 104.72 101.61 104.12 5,361,328 +0.16(+0.15%)
Jan 22, 2021 106.48 106.86 103.67 103.96 2,921,858 -3.82(-3.55%)
Jan 21, 2021 106.65 108.87 106.12 107.78 1,816,999 +1.11(+1.04%)
Jan 20, 2021 106.99 107.56 104.80 106.67 2,797,199 -0.23(-0.21%)
Jan 19, 2021 107.38 108.47 106.56 106.90 1,857,191 -0.48(-0.44%)
Jan 15, 2021 110.37 110.58 107.04 107.38 2,190,283 -3.66(-3.30%)
Jan 14, 2021 111.49 112.60 110.05 111.04 2,383,273 +0.24(+0.21%)
Jan 13, 2021 111.21 112.10 109.59 110.80 2,061,495 -0.46(-0.41%)
Jan 12, 2021 112.10 113.00 111.06 111.26 1,829,067 -0.84(-0.75%)
Jan 11, 2021 111.42 112.63 110.26 112.10 1,542,344 -0.97(-0.86%)
Jan 08, 2021 112.83 114.57 111.95 113.07 4,104,231 +0.86(+0.77%)
Jan 07, 2021 110.39 112.80 110.19 112.21 2,665,810 +2.50(+2.28%)
Jan 06, 2021 107.04 111.01 107.03 109.71 1,886,027 +2.79(+2.61%)
Jan 05, 2021 105.98 108.04 105.86 106.92 2,588,863 +0.49(+0.46%)
Jan 04, 2021 109.91 110.25 105.00 106.44 2,785,392 -3.76(-3.42%)
Dec 31, 2020 110.20 110.20 110.20 1,418,668 +1.07(+0.98%)
Dec 30, 2020 107.07 109.78 107.07 109.13 1,418,668 +2.21(+2.07%)
Dec 29, 2020 107.15 108.61 106.48 106.92 1,441,736 +0.57(+0.53%)
Dec 28, 2020 106.96 108.36 106.10 106.36 1,590,286 +0.48(+0.46%)
Dec 24, 2020 105.54 105.87 104.64 105.87 830,215 +0.38(+0.36%)
Dec 23, 2020 103.03 105.81 102.33 105.49 2,217,348 +3.53(+3.46%)
Dec 22, 2020 103.05 103.56 101.67 101.97 2,416,076 -1.03(-1.00%)
Dec 21, 2020 100.98 103.86 100.36 103.00 3,363,362 -0.61(-0.59%)
Dec 18, 2020 104.01 105.90 103.42 103.61 5,282,162 -0.09(-0.09%)
Dec 17, 2020 104.04 104.35 102.56 103.70 2,433,909 +0.29(+0.28%)
Dec 16, 2020 103.97 104.36 102.31 103.42 1,974,778 -0.55(-0.53%)
Dec 15, 2020 104.54 104.89 101.93 103.97 1,941,952 +1.91(+1.87%)
Dec 14, 2020 105.38 105.38 102.00 102.06 2,053,982 -1.68(-1.62%)
Dec 11, 2020 105.79 106.58 103.31 103.74 2,324,866 -2.59(-2.44%)
Dec 10, 2020 105.24 106.82 104.20 106.34 2,378,513 +0.65(+0.62%)
Dec 09, 2020 108.46 108.91 104.69 105.68 2,185,953 -2.33(-2.15%)
Dec 08, 2020 107.60 109.70 107.57 108.01 1,856,152 -0.77(-0.71%)
Dec 07, 2020 109.23 109.36 107.30 108.78 1,638,236 -1.01(-0.92%)
Dec 04, 2020 108.82 110.18 107.59 109.79 1,273,845 +1.67(+1.55%)
Dec 03, 2020 106.11 110.48 106.11 108.12 3,149,179 +2.39(+2.26%)
Dec 02, 2020 103.31 106.17 102.81 105.73 2,089,030 +1.89(+1.82%)
Dec 01, 2020 104.26 104.63 102.88 103.84 1,965,448 +1.20(+1.17%)
Nov 30, 2020 103.05 103.28 100.80 102.64 2,981,163 -0.77(-0.75%)
Nov 27, 2020 105.60 105.98 103.18 103.42 1,018,308 -1.87(-1.78%)
Nov 25, 2020 106.97 107.12 105.21 105.29 1,864,981 -2.61(-2.42%)
Nov 24, 2020 106.94 108.58 106.01 107.90 2,853,494 +3.85(+3.70%)
Nov 23, 2020 101.91 104.05 101.43 104.05 3,461,386 +3.26(+3.23%)
Nov 20, 2020 101.87 102.38 100.48 100.79 2,324,765 -1.03(-1.01%)
Nov 19, 2020 101.35 102.59 101.04 101.82 3,314,952 -0.55(-0.53%)
Nov 18, 2020 102.38 104.62 101.92 102.36 1,919,864 +0.01(+0.01%)
Nov 17, 2020 103.56 104.21 101.56 102.36 2,759,139 -3.21(-3.04%)
Nov 16, 2020 108.43 108.66 105.25 105.56 4,517,874 +0.77(+0.74%)
Nov 13, 2020 101.93 104.91 101.67 104.79 2,663,898 +3.71(+3.67%)
Nov 12, 2020 101.35 102.28 99.87 101.08 2,728,643 -1.68(-1.64%)
Nov 11, 2020 103.65 103.76 100.47 102.76 3,731,313 -0.48(-0.47%)
Nov 10, 2020 104.00 105.44 101.76 103.25 4,462,566 +0.05(+0.05%)
Nov 09, 2020 111.10 115.62 101.62 103.20 9,676,017 +11.24(+12.23%)
Nov 06, 2020 92.76 94.15 91.40 91.95 2,886,521 -1.23(-1.32%)
Nov 05, 2020 92.44 95.16 92.18 93.18 2,420,694 +0.98(+1.06%)
Nov 04, 2020 90.40 95.70 89.72 92.20 3,013,906 +2.42(+2.69%)
Nov 03, 2020 87.90 91.07 87.90 89.79 3,069,133 +2.62(+3.01%)
Nov 02, 2020 87.16 87.67 85.70 87.16 2,375,435 +0.19(+0.22%)
Oct 30, 2020 84.94 87.24 83.97 86.97 2,358,385 +1.29(+1.50%)
Oct 29, 2020 83.22 86.61 82.82 85.69 2,570,835 +2.47(+2.96%)
Oct 28, 2020 85.16 85.82 83.04 83.22 2,301,455 -3.62(-4.16%)
Oct 27, 2020 89.39 89.60 86.64 86.83 1,683,079 -2.68(-3.00%)
Oct 26, 2020 92.03 92.11 87.63 89.52 2,021,551 -4.19(-4.47%)
Oct 23, 2020 93.90 94.76 93.26 93.71 2,430,574 +0.22(+0.23%)
Oct 22, 2020 89.35 93.53 88.85 93.49 4,420,530 +5.37(+6.09%)
Oct 21, 2020 88.48 88.78 87.36 88.12 3,451,775 -0.59(-0.67%)
Oct 20, 2020 87.69 89.61 86.93 88.72 2,301,188 +2.00(+2.31%)
Oct 19, 2020 88.80 89.97 86.14 86.72 1,572,479 -1.93(-2.18%)
Oct 16, 2020 88.03 89.24 87.68 88.65 1,920,006 +0.81(+0.92%)
Oct 15, 2020 86.53 87.85 85.60 87.83 1,342,896 +0.38(+0.43%)
Oct 14, 2020 88.15 89.37 86.96 87.46 2,262,755 -0.34(-0.38%)
Oct 13, 2020 89.93 90.43 87.35 87.79 2,105,833 -2.68(-2.97%)
Oct 12, 2020 90.57 90.90 89.52 90.48 1,425,257 -0.02(-0.02%)
Oct 09, 2020 92.11 93.20 90.38 90.50 1,670,729 -1.16(-1.26%)
Oct 08, 2020 91.40 92.04 90.27 91.66 2,223,654 +0.81(+0.89%)
Oct 07, 2020 89.55 91.27 89.55 90.85 2,128,801 +2.10(+2.37%)
Oct 06, 2020 89.42 91.51 88.53 88.75 2,148,482 +0.30(+0.34%)
Oct 05, 2020 87.61 89.15 87.02 88.45 1,355,538 +1.33(+1.52%)
Oct 02, 2020 84.10 87.18 83.80 87.12 1,659,825 +0.73(+0.85%)
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.