Skip to main content

Nxp Semiconductors (NQ: NXPI )

247.39 +1.95 (+0.79%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 91.33 92.75 89.01 89.47 2,988,486 -3.81(-4.09%)
Apr 30, 2020 99.22 99.51 92.32 93.29 5,302,145 -6.75(-6.74%)
Apr 29, 2020 94.63 101.03 94.63 100.03 6,906,679 +7.90(+8.57%)
Apr 28, 2020 98.39 98.82 92.08 92.13 6,306,779 +1.13(+1.25%)
Apr 27, 2020 89.19 91.51 88.94 91.00 5,092,655 +2.53(+2.86%)
Apr 24, 2020 82.30 89.13 82.30 88.47 4,296,743 +5.95(+7.21%)
Apr 23, 2020 82.97 85.41 82.04 82.52 2,560,226 -0.92(-1.10%)
Apr 22, 2020 80.06 83.81 79.45 83.44 3,841,629 +7.50(+9.87%)
Apr 21, 2020 78.79 80.08 75.38 75.94 5,434,683 -5.28(-6.51%)
Apr 20, 2020 83.89 84.07 81.01 81.23 2,987,179 -3.25(-3.85%)
Apr 17, 2020 86.05 87.46 83.11 84.48 3,711,406 +1.09(+1.30%)
Apr 16, 2020 81.88 83.57 80.56 83.39 3,185,458 +1.75(+2.15%)
Apr 15, 2020 84.66 84.78 80.63 81.64 4,164,937 -4.82(-5.57%)
Apr 14, 2020 85.23 86.86 83.43 86.46 2,733,969 +2.97(+3.56%)
Apr 13, 2020 83.00 83.84 81.77 83.49 1,833,509 -0.81(-0.96%)
Apr 09, 2020 86.91 90.85 83.77 84.29 4,278,171 -1.51(-1.76%)
Apr 08, 2020 80.57 87.90 80.05 85.80 4,505,482 +6.84(+8.66%)
Apr 07, 2020 84.87 86.07 78.45 78.96 4,203,689 -2.49(-3.06%)
Apr 06, 2020 75.02 81.69 74.85 81.45 3,903,968 +10.48(+14.77%)
Apr 03, 2020 72.38 74.12 68.26 70.97 2,487,790 -1.90(-2.61%)
Apr 02, 2020 69.47 74.27 68.87 72.87 2,620,635 +2.86(+4.08%)
Apr 01, 2020 74.46 74.94 69.15 70.01 3,665,289 -7.68(-9.89%)
Mar 31, 2020 79.48 82.11 76.91 77.70 2,878,791 -1.87(-2.35%)
Mar 30, 2020 76.50 79.77 74.12 79.57 3,162,594 +3.40(+4.46%)
Mar 27, 2020 80.69 82.33 75.77 76.17 3,120,198 -7.89(-9.38%)
Mar 26, 2020 81.00 84.19 78.47 84.06 4,342,571 +4.55(+5.73%)
Mar 25, 2020 81.66 84.31 77.30 79.50 3,387,689 -0.82(-1.01%)
Mar 24, 2020 77.79 82.73 76.17 80.32 3,939,072 +7.93(+10.95%)
Mar 23, 2020 69.53 73.65 64.80 72.39 3,911,615 +3.46(+5.01%)
Mar 20, 2020 73.86 78.69 68.11 68.94 6,107,511 -2.38(-3.34%)
Mar 19, 2020 60.74 72.37 59.07 71.32 6,519,238 +10.83(+17.91%)
Mar 18, 2020 68.72 71.93 54.72 60.49 11,467,944 -14.54(-19.38%)
Mar 17, 2020 76.50 76.81 70.83 75.03 9,749,140 -0.22(-0.30%)
Mar 16, 2020 79.21 81.34 73.32 75.25 8,305,280 -14.26(-15.93%)
Mar 13, 2020 89.94 93.41 82.03 89.51 7,577,259 +3.70(+4.31%)
Mar 12, 2020 80.62 90.72 80.24 85.81 7,792,784 -7.98(-8.51%)
Mar 11, 2020 96.69 98.28 92.24 93.79 5,313,503 -5.91(-5.92%)
Mar 10, 2020 97.44 100.20 94.83 99.70 4,954,017 +4.55(+4.79%)
Mar 09, 2020 97.69 100.77 94.67 95.15 6,105,253 -9.07(-8.70%)
Mar 06, 2020 103.33 106.43 101.83 104.22 3,798,620 -3.34(-3.11%)
Mar 05, 2020 108.75 110.96 106.40 107.56 3,388,302 -5.60(-4.95%)
Mar 04, 2020 110.31 113.22 109.65 113.15 2,953,284 +4.39(+4.04%)
Mar 03, 2020 111.42 114.56 108.55 108.76 4,254,291 -3.28(-2.93%)
Mar 02, 2020 110.09 112.29 106.77 112.04 4,614,827 +5.96(+5.62%)
Feb 28, 2020 102.66 107.86 102.64 106.08 5,902,095 -0.89(-0.83%)
Feb 27, 2020 107.62 109.95 106.27 106.97 5,305,718 -4.51(-4.04%)
Feb 26, 2020 113.41 114.65 110.32 111.47 4,732,141 -1.26(-1.12%)
Feb 25, 2020 117.19 117.47 111.04 112.73 4,960,367 -3.01(-2.60%)
Feb 24, 2020 116.22 117.18 114.97 115.74 5,503,817 -6.03(-4.95%)
Feb 21, 2020 125.58 127.94 120.87 121.77 3,774,721 -4.01(-3.19%)
Feb 20, 2020 125.34 126.10 122.81 125.78 2,458,887 -0.14(-0.11%)
Feb 19, 2020 125.88 128.13 125.32 125.92 2,173,652 +1.01(+0.81%)
Feb 18, 2020 125.42 126.42 123.73 124.91 2,057,634 -3.00(-2.34%)
Feb 14, 2020 129.59 130.25 125.68 127.91 1,979,046 -1.50(-1.16%)
Feb 13, 2020 127.71 129.94 126.88 129.41 1,528,483 +0.80(+0.62%)
Feb 12, 2020 127.44 129.17 127.04 128.61 2,778,891 +2.16(+1.71%)
Feb 11, 2020 125.15 127.98 124.84 126.45 2,579,587 +2.17(+1.75%)
Feb 10, 2020 122.00 124.39 121.73 124.28 1,896,535 +0.87(+0.70%)
Feb 07, 2020 125.49 125.83 123.17 123.41 2,703,318 -2.87(-2.28%)
Feb 06, 2020 126.31 126.67 124.15 126.28 2,232,170 +1.03(+0.83%)
Feb 05, 2020 124.47 127.68 123.57 125.25 4,701,370 +3.47(+2.85%)
Feb 04, 2020 124.10 125.50 119.20 121.78 5,958,281 +4.49(+3.83%)
Feb 03, 2020 119.14 120.39 116.64 117.29 4,506,796 -1.08(-0.91%)
Jan 31, 2020 121.32 122.20 117.61 118.37 4,767,567 -4.44(-3.62%)
Jan 30, 2020 122.06 123.17 120.23 122.81 2,186,046 -0.97(-0.78%)
Jan 29, 2020 124.15 125.75 122.92 123.78 2,435,988 -0.02(-0.01%)
Jan 28, 2020 123.63 124.71 122.46 123.80 2,365,823 +2.08(+1.71%)
Jan 27, 2020 122.75 122.91 119.49 121.72 4,052,449 -4.51(-3.57%)
Jan 24, 2020 128.29 128.69 125.55 126.23 3,095,033 -1.06(-0.83%)
Jan 23, 2020 125.86 128.04 125.83 127.28 2,714,873 +1.65(+1.31%)
Jan 22, 2020 125.52 127.18 124.55 125.63 2,595,746 +0.63(+0.51%)
Jan 21, 2020 124.47 125.45 123.81 125.00 2,162,968 +0.11(+0.09%)
Jan 17, 2020 125.96 126.41 123.61 124.88 2,430,885 -0.32(-0.25%)
Jan 16, 2020 125.01 125.93 123.91 125.20 2,674,006 +1.57(+1.27%)
Jan 15, 2020 123.59 124.02 122.75 123.63 2,364,389 -0.20(-0.16%)
Jan 14, 2020 122.61 124.73 122.50 123.83 2,678,402 +0.68(+0.55%)
Jan 13, 2020 122.23 123.64 121.44 123.15 2,479,870 +2.18(+1.80%)
Jan 10, 2020 121.40 122.07 120.53 120.96 2,458,429 +0.43(+0.36%)
Jan 09, 2020 121.11 122.19 120.07 120.53 2,603,793 +0.77(+0.64%)
Jan 08, 2020 119.63 120.47 118.62 119.77 1,703,024 +0.30(+0.25%)
Jan 07, 2020 118.97 121.09 118.50 119.47 2,781,647 +1.53(+1.30%)
Jan 06, 2020 117.01 118.49 116.34 117.94 2,312,681 -0.84(-0.71%)
Jan 03, 2020 117.78 119.69 117.68 118.78 1,656,993 -1.16(-0.96%)
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.