Skip to main content

Huntington Ingalls Industries (NY: HII )

291.59 +1.84 (+0.64%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 195.55 197.12 192.01 192.05 429,694 -3.74(-1.91%)
Mar 30, 2022 195.53 198.82 193.18 195.79 348,835 +1.02(+0.52%)
Mar 29, 2022 189.48 195.00 188.01 194.77 335,622 +1.84(+0.95%)
Mar 28, 2022 197.17 198.28 191.24 192.93 494,051 -5.41(-2.73%)
Mar 25, 2022 196.00 199.65 195.19 198.34 225,789 +2.29(+1.17%)
Mar 24, 2022 195.38 198.56 194.90 196.05 229,792 +0.53(+0.27%)
Mar 23, 2022 194.49 197.38 194.12 195.52 288,559 +1.93(+0.99%)
Mar 22, 2022 193.47 194.74 190.91 193.59 386,932 +0.36(+0.18%)
Mar 21, 2022 188.65 194.26 187.81 193.24 415,401 +6.72(+3.60%)
Mar 18, 2022 189.70 190.58 184.40 186.52 1,167,851 -3.50(-1.84%)
Mar 17, 2022 190.53 192.81 188.65 190.02 560,953 +2.86(+1.53%)
Mar 16, 2022 189.68 192.67 182.73 187.16 582,468 -7.84(-4.02%)
Mar 15, 2022 195.83 195.83 190.85 195.00 411,424 +0.54(+0.28%)
Mar 14, 2022 199.23 199.51 193.58 194.46 451,840 -3.98(-2.00%)
Mar 11, 2022 202.28 205.57 198.33 198.44 373,874 -4.43(-2.18%)
Mar 10, 2022 200.71 203.09 202.87 519,732 +2.43(+1.21%)
Mar 09, 2022 200.82 204.72 196.09 200.44 841,123 -1.24(-0.62%)
Mar 08, 2022 210.99 211.53 201.54 201.68 1,004,989 -8.95(-4.25%)
Mar 07, 2022 211.34 220.19 208.52 210.63 962,899 +0.66(+0.32%)
Mar 04, 2022 203.06 210.61 201.99 209.96 740,889 +6.78(+3.34%)
Mar 03, 2022 201.04 204.26 200.51 203.18 645,336 +2.41(+1.20%)
Mar 02, 2022 197.19 201.91 194.52 200.78 910,483 +4.19(+2.13%)
Mar 01, 2022 197.00 198.99 193.98 196.59 926,277 -0.24(-0.12%)
Feb 28, 2022 191.48 198.88 191.48 196.83 1,297,918 +4.37(+2.27%)
Feb 25, 2022 185.16 195.39 189.18 192.46 719,059 +7.58(+4.10%)
Feb 24, 2022 178.86 185.56 176.78 184.88 660,728 +5.57(+3.10%)
Feb 23, 2022 180.61 181.63 179.15 179.31 461,898 +0.49(+0.27%)
Feb 22, 2022 179.44 180.58 176.52 178.82 445,624 +0.76(+0.42%)
Feb 18, 2022 178.07 0 +1.12(+0.63%)
Feb 17, 2022 173.65 178.13 173.57 176.95 424,920 +2.24(+1.28%)
Feb 16, 2022 172.37 175.84 172.37 174.71 388,581 +2.34(+1.36%)
Feb 15, 2022 173.03 175.12 172.01 172.37 345,240 -1.08(-0.62%)
Feb 14, 2022 175.86 176.38 171.56 173.45 531,248 -2.50(-1.42%)
Feb 11, 2022 171.28 176.31 169.56 175.94 633,234 +4.04(+2.35%)
Feb 10, 2022 174.07 180.83 171.54 171.91 817,472 -7.22(-4.03%)
Feb 09, 2022 179.12 180.10 178.15 179.12 348,642 +1.14(+0.64%)
Feb 08, 2022 177.17 178.26 175.89 177.98 267,277 +1.89(+1.08%)
Feb 07, 2022 174.81 177.15 172.79 176.09 328,507 +1.35(+0.77%)
Feb 04, 2022 174.96 176.59 172.24 174.74 280,776 -0.88(-0.50%)
Feb 03, 2022 179.43 175.42 175.62 301,042 -3.33(-1.86%)
Feb 02, 2022 175.81 179.00 175.13 178.95 402,232 +1.43(+0.80%)
Feb 01, 2022 178.29 179.86 176.88 177.52 275,986 -1.61(-0.90%)
Jan 31, 2022 177.68 179.34 175.68 179.13 286,980 -0.45(-0.25%)
Jan 28, 2022 179.45 179.65 175.74 179.58 296,250 -0.73(-0.40%)
Jan 27, 2022 182.98 185.87 179.51 180.31 255,073 -3.34(-1.82%)
Jan 26, 2022 186.22 188.12 181.87 183.65 332,220 -2.63(-1.41%)
Jan 25, 2022 185.14 187.45 181.83 186.28 253,966 -0.94(-0.50%)
Jan 24, 2022 181.07 187.88 180.14 187.22 399,104 +4.35(+2.38%)
Jan 21, 2022 183.35 186.20 181.82 182.86 332,661 -0.52(-0.28%)
Jan 20, 2022 185.20 187.62 183.25 183.38 239,125 -1.95(-1.05%)
Jan 19, 2022 187.28 188.62 185.22 185.33 214,785 -1.81(-0.97%)
Jan 18, 2022 188.61 188.61 183.76 187.14 289,229 -2.02(-1.07%)
Jan 14, 2022 189.16 0 +1.98(+1.06%)
Jan 13, 2022 189.62 189.93 186.22 187.18 345,173 -1.48(-0.79%)
Jan 12, 2022 189.64 190.20 187.42 188.66 220,481 -1.66(-0.87%)
Jan 11, 2022 188.81 190.34 185.52 190.32 411,003 +2.57(+1.37%)
Jan 10, 2022 186.60 188.41 185.83 187.74 513,463 +3.10(+1.68%)
Jan 07, 2022 183.50 186.13 183.47 184.64 382,316 +2.26(+1.24%)
Jan 06, 2022 180.54 182.80 179.19 182.38 307,892 +3.45(+1.93%)
Jan 05, 2022 181.68 182.53 178.29 178.93 443,772 -2.39(-1.32%)
Jan 04, 2022 179.54 184.29 179.32 181.32 463,672 +3.30(+1.85%)
Jan 03, 2022 178.74 181.03 177.23 178.02 435,284 -0.67(-0.37%)
Dec 31, 2021 176.87 179.25 175.80 178.69 149,360 +1.44(+0.82%)
Dec 30, 2021 177.93 179.22 176.94 177.25 127,069 -0.24(-0.13%)
Dec 29, 2021 177.76 178.67 177.05 177.49 131,653 -0.76(-0.43%)
Dec 28, 2021 176.07 179.17 176.07 178.25 137,271 +2.01(+1.14%)
Dec 27, 2021 174.12 176.43 173.58 176.24 151,863 +1.89(+1.08%)
Dec 23, 2021 173.34 175.12 173.20 174.36 214,433 +1.79(+1.04%)
Dec 22, 2021 175.09 176.06 172.03 172.57 218,287 -2.68(-1.53%)
Dec 21, 2021 173.25 176.97 173.25 175.25 213,408 +3.41(+1.98%)
Dec 20, 2021 173.93 173.93 169.25 171.84 304,975 -4.34(-2.46%)
Dec 17, 2021 181.60 181.94 175.76 176.17 601,928 -4.42(-2.45%)
Dec 16, 2021 182.38 185.31 180.48 180.59 292,828 -0.65(-0.36%)
Dec 15, 2021 179.59 181.96 176.06 181.25 436,723 +3.07(+1.72%)
Dec 14, 2021 179.33 182.71 177.69 178.17 330,057 -1.10(-0.61%)
Dec 13, 2021 177.98 180.33 176.51 179.27 256,864 +1.32(+0.74%)
Dec 10, 2021 178.99 179.91 176.81 177.95 254,229 +0.02(+0.01%)
Dec 09, 2021 176.86 178.16 175.04 177.94 320,547 -0.37(-0.21%)
Dec 08, 2021 176.86 179.22 176.55 178.31 276,781 +1.58(+0.89%)
Dec 07, 2021 177.66 178.96 176.61 176.73 378,458 -1.13(-0.63%)
Dec 06, 2021 175.76 179.69 175.47 177.86 355,028 +4.51(+2.60%)
Dec 03, 2021 171.08 173.68 171.02 173.35 298,928 +2.75(+1.61%)
Dec 02, 2021 170.17 172.61 168.89 170.60 491,750 +1.64(+0.97%)
Dec 01, 2021 172.24 175.08 168.97 168.97 412,681 -0.89(-0.52%)
Nov 30, 2021 171.86 172.80 167.94 169.86 728,551 -4.03(-2.32%)
Nov 29, 2021 176.83 176.83 173.38 173.89 258,910 -1.48(-0.85%)
Nov 26, 2021 173.98 176.89 173.34 175.37 258,826 -3.07(-1.72%)
Nov 24, 2021 179.68 180.99 177.66 178.44 152,786 -1.49(-0.83%)
Nov 23, 2021 181.28 183.03 178.97 179.94 222,864 -1.22(-0.67%)
Nov 22, 2021 175.84 182.31 175.84 181.15 323,850 +5.44(+3.10%)
Nov 19, 2021 176.31 177.31 174.69 175.71 234,495 -0.39(-0.22%)
Nov 18, 2021 177.69 176.21 175.16 176.10 389,953 -1.43(-0.80%)
Nov 17, 2021 178.77 179.15 176.96 177.53 196,962 -1.55(-0.87%)
Nov 16, 2021 180.98 182.06 178.90 179.08 237,230 -1.99(-1.10%)
Nov 15, 2021 182.79 183.26 180.28 181.07 247,276 -1.53(-0.84%)
Nov 12, 2021 179.61 183.42 179.34 182.60 305,207 +3.00(+1.67%)
Nov 11, 2021 181.15 182.54 179.20 179.60 372,316 -4.71(-2.55%)
Nov 10, 2021 185.18 184.31 231,647 -0.88(-0.48%)
Nov 09, 2021 183.72 185.62 182.47 185.19 216,645 +0.59(+0.32%)
Nov 08, 2021 184.70 185.43 182.30 184.60 259,144 +0.11(+0.06%)
Nov 05, 2021 183.03 185.45 182.51 184.50 315,589 +2.58(+1.42%)
Nov 04, 2021 190.99 191.46 180.72 181.92 400,448 -8.22(-4.32%)
Nov 03, 2021 188.68 190.29 185.56 190.14 431,184 +0.05(+0.03%)
Nov 02, 2021 192.82 192.82 188.65 190.09 254,477 -2.07(-1.08%)
Nov 01, 2021 193.03 194.95 191.52 192.16 187,296 -0.62(-0.32%)
Oct 29, 2021 194.19 195.19 191.79 192.78 254,131 -1.70(-0.88%)
Oct 28, 2021 192.79 195.16 191.72 194.48 264,881 +1.79(+0.93%)
Oct 27, 2021 195.15 196.04 192.45 192.70 247,091 -1.62(-0.83%)
Oct 26, 2021 195.69 194.31 427,194 -7.74(-3.83%)
Oct 25, 2021 202.32 202.70 199.81 202.05 199,813 -0.33(-0.16%)
Oct 22, 2021 201.17 203.75 201.15 202.39 170,933 +1.62(+0.81%)
Oct 21, 2021 201.13 202.07 198.93 200.77 166,397 -0.56(-0.28%)
Oct 20, 2021 198.99 201.84 198.93 201.33 175,302 +2.19(+1.10%)
Oct 19, 2021 197.55 199.36 195.93 199.14 178,144 +1.87(+0.95%)
Oct 18, 2021 199.38 199.69 196.14 197.27 280,219 -2.92(-1.46%)
Oct 15, 2021 198.83 201.75 198.13 200.19 318,101 +1.96(+0.99%)
Oct 14, 2021 199.04 199.04 195.36 198.23 335,340 +0.47(+0.24%)
Oct 13, 2021 200.28 201.02 194.96 197.76 352,322 -3.99(-1.98%)
Oct 12, 2021 200.44 204.33 199.10 201.76 353,585 +1.28(+0.64%)
Oct 11, 2021 197.29 201.77 195.97 200.47 360,329 +4.21(+2.15%)
Oct 08, 2021 192.91 197.19 192.91 196.26 304,141 +3.36(+1.74%)
Oct 07, 2021 188.28 194.11 188.21 192.91 355,445 +5.78(+3.09%)
Oct 06, 2021 184.20 187.44 182.54 187.12 238,943 +1.76(+0.95%)
Oct 05, 2021 186.16 187.28 184.27 185.36 269,167 -0.12(-0.07%)
Oct 04, 2021 185.22 187.88 184.97 185.49 220,945 +0.84(+0.45%)
Oct 01, 2021 184.54 185.75 181.13 184.65 209,439 +1.06(+0.58%)
Sep 30, 2021 187.96 188.61 183.40 183.59 352,340 -4.06(-2.16%)
Sep 29, 2021 188.06 189.10 186.84 187.65 141,616 +0.75(+0.40%)
Sep 28, 2021 188.01 188.93 186.15 186.90 308,578 -0.49(-0.26%)
Sep 27, 2021 187.28 189.60 186.58 187.39 221,966 +1.61(+0.86%)
Sep 24, 2021 185.10 189.13 185.10 185.78 280,559 +0.79(+0.43%)
Sep 23, 2021 182.41 186.90 182.41 184.99 238,058 +2.92(+1.60%)
Sep 22, 2021 181.25 183.26 181.25 182.07 175,632 +2.04(+1.14%)
Sep 21, 2021 184.60 184.70 179.72 180.03 208,228 -4.10(-2.23%)
Sep 20, 2021 183.03 184.70 181.09 184.13 193,314 -1.29(-0.70%)
Sep 17, 2021 184.61 186.51 184.05 185.42 494,372 -0.09(-0.05%)
Sep 16, 2021 190.29 191.04 185.40 185.51 184,411 -3.92(-2.07%)
Sep 15, 2021 188.07 191.06 188.06 189.43 200,804 +1.38(+0.73%)
Sep 14, 2021 191.67 191.67 186.88 188.05 210,699 -3.07(-1.61%)
Sep 13, 2021 190.19 192.90 188.33 191.12 250,921 +2.66(+1.41%)
Sep 10, 2021 190.85 190.85 187.69 188.46 189,587 -1.09(-0.58%)
Sep 09, 2021 189.62 191.26 189.22 189.55 113,970 -0.15(-0.08%)
Sep 08, 2021 189.03 190.57 188.30 189.70 161,989 +0.24(+0.13%)
Sep 07, 2021 191.64 191.84 189.43 189.46 160,781 -3.74(-1.93%)
Sep 03, 2021 194.44 194.44 192.34 193.20 121,073 -1.86(-0.96%)
Sep 02, 2021 194.02 195.64 193.56 195.06 165,291 +2.03(+1.05%)
Sep 01, 2021 194.08 194.20 191.11 193.03 206,343 -1.12(-0.58%)
Aug 31, 2021 196.78 197.73 193.76 194.15 436,923 -2.70(-1.37%)
Aug 30, 2021 196.85 198.52 196.41 196.85 372,805 +0.02(+0.01%)
Aug 27, 2021 195.39 197.69 194.90 196.83 131,734 +2.44(+1.26%)
Aug 26, 2021 195.02 195.23 192.74 194.39 105,729 -0.63(-0.32%)
Aug 25, 2021 194.16 196.27 193.51 195.02 183,260 +0.17(+0.09%)
Aug 24, 2021 195.42 196.81 194.49 194.85 136,288 +0.06(+0.03%)
Aug 23, 2021 193.02 195.65 192.48 194.79 213,562 +3.07(+1.60%)
Aug 20, 2021 189.58 192.71 189.58 191.72 126,258 +2.43(+1.28%)
Aug 19, 2021 189.29 192.07 188.35 189.29 172,785 -0.96(-0.50%)
Aug 18, 2021 193.26 193.88 190.19 190.24 195,425 -4.25(-2.19%)
Aug 17, 2021 193.91 195.51 192.99 194.50 293,591 -0.08(-0.04%)
Aug 16, 2021 193.86 195.65 191.97 194.57 170,189 -0.18(-0.09%)
Aug 13, 2021 196.56 197.26 194.57 194.75 103,078 -1.47(-0.75%)
Aug 12, 2021 197.74 198.23 194.93 196.22 159,267 -1.36(-0.69%)
Aug 11, 2021 196.11 197.72 194.27 197.58 144,397 +1.88(+0.96%)
Aug 10, 2021 193.49 197.63 192.92 195.70 140,764 +1.71(+0.88%)
Aug 09, 2021 193.51 194.87 192.68 193.99 249,716 -0.43(-0.22%)
Aug 06, 2021 194.80 196.39 193.76 194.41 165,199 +2.25(+1.17%)
Aug 05, 2021 191.51 192.20 189.61 192.16 186,591 +2.64(+1.39%)
Aug 04, 2021 191.30 191.91 187.72 189.52 220,830 -3.74(-1.93%)
Aug 03, 2021 192.09 193.52 188.75 193.26 240,190 +0.89(+0.46%)
Aug 02, 2021 194.60 196.97 192.18 192.37 143,418 -1.62(-0.83%)
Jul 30, 2021 195.02 196.93 193.47 193.99 231,507 -1.99(-1.01%)
Jul 29, 2021 195.78 197.16 193.76 195.97 153,204 +2.24(+1.16%)
Jul 28, 2021 194.63 196.25 191.88 193.73 129,313 +0.41(+0.21%)
Jul 27, 2021 193.66 195.50 192.13 193.32 122,175 -0.70(-0.36%)
Jul 26, 2021 193.03 194.51 192.44 194.02 167,021 +1.34(+0.70%)
Jul 23, 2021 192.70 193.11 189.92 192.68 106,801 +1.49(+0.78%)
Jul 22, 2021 193.12 193.29 190.59 191.19 113,555 -2.45(-1.27%)
Jul 21, 2021 193.43 195.23 191.45 193.64 364,375 +1.77(+0.92%)
Jul 20, 2021 185.35 192.45 185.35 191.87 329,090 +7.17(+3.88%)
Jul 19, 2021 187.15 187.68 183.21 184.70 268,916 -5.13(-2.70%)
Jul 16, 2021 191.45 192.39 189.47 189.83 141,174 -0.60(-0.32%)
Jul 15, 2021 188.97 191.44 188.83 190.44 168,144 -0.27(-0.14%)
Jul 14, 2021 191.34 193.28 189.07 190.70 216,779 -0.95(-0.49%)
Jul 13, 2021 193.99 194.49 191.24 191.65 207,074 -1.92(-0.99%)
Jul 12, 2021 193.34 194.24 191.66 193.57 207,555 -1.45(-0.74%)
Jul 09, 2021 195.82 196.59 193.82 195.02 314,523 +2.52(+1.31%)
Jul 08, 2021 192.44 194.86 191.43 192.49 220,645 -3.16(-1.61%)
Jul 07, 2021 193.08 196.26 193.08 195.65 236,336 +0.97(+0.50%)
Jul 06, 2021 200.41 200.50 192.94 194.68 255,041 -5.78(-2.88%)
Jul 02, 2021 201.26 201.95 198.83 200.45 122,776 -0.17(-0.08%)
Jul 01, 2021 200.56 200.85 199.03 200.62 196,971 +1.32(+0.66%)
Jun 30, 2021 196.48 199.99 194.67 199.30 216,530 +2.76(+1.40%)
Jun 29, 2021 199.94 200.97 196.37 196.54 249,906 -3.15(-1.58%)
Jun 28, 2021 201.14 201.14 198.44 199.69 143,213 -2.01(-0.99%)
Jun 25, 2021 199.45 202.17 199.21 201.69 258,347 +2.09(+1.05%)
Jun 24, 2021 198.56 200.36 196.86 199.60 228,087 +1.49(+0.75%)
Jun 23, 2021 199.82 200.26 198.11 198.11 155,224 -2.00(-1.00%)
Jun 22, 2021 200.35 200.92 197.50 200.10 245,383 -1.37(-0.68%)
Jun 21, 2021 197.34 202.26 197.34 201.47 246,518 +5.55(+2.83%)
Jun 18, 2021 197.64 198.78 195.86 195.92 398,635 -4.22(-2.11%)
Jun 17, 2021 205.02 205.51 198.72 200.14 236,394 -4.87(-2.38%)
Jun 16, 2021 207.88 208.78 204.87 205.01 234,014 -3.12(-1.50%)
Jun 15, 2021 207.87 208.90 207.26 208.13 210,447 +0.27(+0.13%)
Jun 14, 2021 208.99 209.01 206.39 207.86 196,448 -1.13(-0.54%)
Jun 11, 2021 209.46 210.19 207.93 208.99 166,845 +0.24(+0.11%)
Jun 10, 2021 211.27 211.95 208.52 208.76 153,021 -0.26(-0.13%)
Jun 09, 2021 210.75 211.83 208.68 209.02 296,158 -1.54(-0.73%)
Jun 08, 2021 208.90 211.26 207.35 210.56 173,290 +1.30(+0.62%)
Jun 07, 2021 210.29 210.64 207.21 209.26 375,543 -0.92(-0.44%)
Jun 04, 2021 207.93 211.36 207.91 210.18 256,446 +1.55(+0.74%)
Jun 03, 2021 206.87 208.63 202.66 208.62 323,594 +1.60(+0.77%)
Jun 02, 2021 206.16 207.17 204.29 207.03 264,658 +0.78(+0.38%)
Jun 01, 2021 207.00 208.74 204.66 206.24 267,595 +1.78(+0.87%)
May 28, 2021 204.62 204.73 202.89 204.46 254,015 +0.56(+0.27%)
May 27, 2021 202.71 204.92 202.45 203.91 591,812 +3.76(+1.88%)
May 26, 2021 199.03 200.27 196.08 200.14 556,389 +0.85(+0.42%)
May 25, 2021 203.09 204.21 198.62 199.29 307,102 -3.83(-1.89%)
May 24, 2021 201.82 203.52 200.46 203.12 307,941 +2.14(+1.07%)
May 21, 2021 200.74 203.06 200.02 200.98 169,111 +1.04(+0.52%)
May 20, 2021 200.52 201.05 199.15 199.94 222,417 -0.58(-0.29%)
May 19, 2021 200.08 200.70 197.02 200.52 220,399 -0.18(-0.09%)
May 18, 2021 203.49 204.98 200.56 200.70 139,109 -3.26(-1.60%)
May 17, 2021 203.60 205.17 201.70 203.96 196,661 +0.59(+0.29%)
May 14, 2021 203.44 203.83 201.67 203.37 140,334 +0.87(+0.43%)
May 13, 2021 198.50 203.43 197.63 202.50 196,909 +2.96(+1.48%)
May 12, 2021 203.02 204.38 199.49 199.54 246,487 -2.41(-1.19%)
May 11, 2021 205.39 205.39 200.20 201.95 249,262 -4.39(-2.13%)
May 10, 2021 205.96 210.50 205.24 206.34 287,719 +2.24(+1.10%)
May 07, 2021 203.47 204.88 201.93 204.10 229,075 -1.24(-0.60%)
May 06, 2021 201.99 209.74 201.89 205.34 569,206 +5.12(+2.56%)
May 05, 2021 201.32 201.55 197.28 200.23 354,936 -1.43(-0.71%)
May 04, 2021 201.83 203.41 200.72 201.66 256,055 -0.71(-0.35%)
May 03, 2021 200.55 203.26 198.84 202.36 259,106 +2.65(+1.33%)
Apr 30, 2021 199.45 200.57 198.24 199.71 241,440 -0.61(-0.31%)
Apr 29, 2021 198.40 201.69 198.40 200.32 306,297 +2.57(+1.30%)
Apr 28, 2021 194.47 198.05 194.47 197.75 264,720 +2.62(+1.35%)
Apr 27, 2021 194.47 196.73 194.20 195.13 399,786 +0.45(+0.23%)
Apr 26, 2021 195.04 195.73 193.31 194.68 321,335 +0.79(+0.41%)
Apr 23, 2021 192.83 194.87 192.23 193.89 317,242 +2.11(+1.10%)
Apr 22, 2021 195.72 197.38 191.53 191.78 477,267 -4.40(-2.24%)
Apr 21, 2021 195.19 197.06 194.94 196.18 339,561 +0.94(+0.48%)
Apr 20, 2021 197.17 197.53 193.73 195.24 307,383 -2.29(-1.16%)
Apr 19, 2021 196.72 198.22 193.61 197.53 382,241 +1.82(+0.93%)
Apr 16, 2021 197.35 197.53 193.93 195.70 291,302 -0.27(-0.14%)
Apr 15, 2021 195.34 196.27 194.07 195.97 367,465 +0.46(+0.24%)
Apr 14, 2021 193.53 197.27 193.53 195.51 455,474 +1.61(+0.83%)
Apr 13, 2021 195.67 197.88 193.40 193.91 389,488 -3.88(-1.96%)
Apr 12, 2021 195.30 198.03 195.18 197.78 238,292 +3.20(+1.64%)
Apr 09, 2021 195.21 196.05 193.28 194.58 248,031 +0.22(+0.11%)
Apr 08, 2021 192.07 194.66 190.78 194.37 280,224 +1.51(+0.79%)
Apr 07, 2021 195.25 195.51 191.66 192.85 307,619 -2.20(-1.13%)
Apr 06, 2021 194.08 196.97 193.80 195.05 328,609 -0.22(-0.11%)
Apr 05, 2021 193.93 195.80 193.39 195.27 378,895 +3.17(+1.65%)
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.