Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 195.03 196.18 194.86 195.39 242,028 +0.27(+0.14%)
Apr 27, 2023 193.57 195.92 193.23 195.12 268,425 +1.47(+0.76%)
Apr 26, 2023 198.65 199.06 193.55 193.65 363,592 -6.32(-3.16%)
Apr 25, 2023 202.11 202.47 199.60 199.97 196,905 -2.84(-1.40%)
Apr 24, 2023 202.21 203.25 201.17 202.81 226,305 +0.58(+0.29%)
Apr 21, 2023 206.09 206.09 201.29 202.22 204,217 -2.90(-1.41%)
Apr 20, 2023 204.51 205.13 203.37 205.12 154,766 +0.65(+0.32%)
Apr 19, 2023 205.66 205.66 204.15 204.47 193,674 -0.97(-0.47%)
Apr 18, 2023 204.88 207.35 204.31 205.44 229,820 +0.63(+0.31%)
Apr 17, 2023 203.91 205.53 203.49 204.81 247,714 +1.39(+0.68%)
Apr 14, 2023 203.97 204.89 202.08 203.43 203,355 -1.45(-0.71%)
Apr 13, 2023 203.46 205.82 202.15 204.88 263,845 +0.89(+0.44%)
Apr 12, 2023 203.02 205.78 202.93 203.99 224,403 +1.32(+0.65%)
Apr 11, 2023 204.36 204.64 202.04 202.67 231,907 -0.49(-0.24%)
Apr 10, 2023 199.82 204.54 199.82 203.16 385,466 +3.44(+1.72%)
Apr 06, 2023 202.26 203.19 199.61 199.72 393,374 -1.48(-0.74%)
Apr 05, 2023 201.00 203.42 200.82 201.21 331,397 -0.65(-0.32%)
Apr 04, 2023 202.24 203.17 200.76 201.86 572,369 -0.65(-0.32%)
Apr 03, 2023 200.97 205.60 200.97 202.50 580,033 +1.92(+0.96%)
Mar 31, 2023 201.68 202.25 199.77 200.59 591,813 +0.05(+0.02%)
Mar 30, 2023 202.41 203.47 200.03 200.54 521,114 -1.75(-0.87%)
Mar 29, 2023 201.29 202.33 200.19 202.29 408,142 +1.90(+0.95%)
Mar 28, 2023 198.21 202.00 198.21 200.39 464,423 +1.88(+0.95%)
Mar 27, 2023 195.83 198.56 194.68 198.51 565,720 +4.70(+2.43%)
Mar 24, 2023 190.32 194.64 189.91 193.81 284,359 +3.20(+1.68%)
Mar 23, 2023 192.51 193.28 189.67 190.62 425,920 -2.60(-1.34%)
Mar 22, 2023 199.02 199.70 192.99 193.21 541,679 -5.93(-2.98%)
Mar 21, 2023 198.94 200.16 197.58 199.14 386,272 +2.13(+1.08%)
Mar 20, 2023 194.81 198.63 194.81 197.01 388,189 +3.84(+1.99%)
Mar 17, 2023 198.39 198.39 192.58 193.18 777,886 -5.71(-2.87%)
Mar 16, 2023 198.04 201.57 196.81 198.88 343,634 -0.16(-0.08%)
Mar 15, 2023 199.84 200.57 196.45 199.05 350,518 -2.83(-1.40%)
Mar 14, 2023 204.21 205.03 200.34 201.88 371,426 -0.78(-0.39%)
Mar 13, 2023 199.36 203.40 197.02 202.66 840,366 +1.16(+0.58%)
Mar 10, 2023 202.97 204.17 200.50 201.50 275,364 -1.99(-0.98%)
Mar 09, 2023 207.35 209.09 203.43 203.48 344,230 -2.27(-1.10%)
Mar 08, 2023 208.21 208.80 203.92 205.75 332,497 -1.60(-0.77%)
Mar 07, 2023 210.64 211.30 207.35 207.35 267,384 -2.74(-1.31%)
Mar 06, 2023 211.58 212.83 209.09 210.09 320,992 -1.62(-0.76%)
Mar 03, 2023 211.59 212.00 209.84 211.71 272,051 +0.95(+0.45%)
Mar 02, 2023 208.18 210.89 207.26 210.76 210,082 +1.73(+0.83%)
Mar 01, 2023 207.56 209.18 206.87 209.03 250,365 +0.51(+0.25%)
Feb 28, 2023 211.02 212.05 208.44 208.51 387,143 -2.11(-1.00%)
Feb 27, 2023 214.18 215.40 210.57 210.62 439,427 -3.26(-1.53%)
Feb 24, 2023 210.06 214.19 209.43 213.89 597,456 +3.33(+1.58%)
Feb 23, 2023 212.47 213.89 208.80 210.56 354,219 -2.13(-1.00%)
Feb 22, 2023 214.29 215.58 211.63 212.69 351,671 -1.22(-0.57%)
Feb 21, 2023 217.84 218.51 212.94 213.91 421,830 -2.43(-1.12%)
Feb 17, 2023 211.20 217.63 211.20 216.34 1,413,626 +5.41(+2.57%)
Feb 16, 2023 209.14 214.09 209.14 210.93 314,414 +0.49(+0.23%)
Feb 15, 2023 207.24 211.32 206.53 210.43 561,735 +2.14(+1.03%)
Feb 14, 2023 211.01 211.56 208.16 208.29 467,450 -2.65(-1.26%)
Feb 13, 2023 213.83 215.53 209.28 210.94 529,235 -2.30(-1.08%)
Feb 10, 2023 213.16 215.00 211.83 213.25 511,391 +0.85(+0.40%)
Feb 09, 2023 212.93 214.93 204.20 212.40 1,151,065 -5.06(-2.33%)
Feb 08, 2023 215.34 218.21 214.93 217.46 392,044 +0.38(+0.17%)
Feb 07, 2023 213.54 217.99 210.90 217.08 463,376 +3.18(+1.49%)
Feb 06, 2023 209.60 214.10 209.60 213.90 585,842 +4.86(+2.32%)
Feb 03, 2023 210.38 211.05 207.38 209.05 376,102 -0.71(-0.34%)
Feb 02, 2023 209.15 211.56 206.65 209.76 541,213 -0.63(-0.30%)
Feb 01, 2023 211.43 212.29 209.32 210.39 357,377 -2.10(-0.99%)
Jan 31, 2023 209.38 212.73 208.69 212.49 270,460 +3.73(+1.79%)
Jan 30, 2023 211.36 212.41 207.90 208.76 303,883 -1.49(-0.71%)
Jan 27, 2023 210.51 212.39 208.64 210.25 253,317 +0.66(+0.31%)
Jan 26, 2023 209.75 212.68 208.50 209.60 372,494 +0.66(+0.31%)
Jan 25, 2023 211.29 211.29 204.01 208.94 493,040 -3.17(-1.49%)
Jan 24, 2023 209.57 212.29 206.01 212.11 387,900 +2.13(+1.01%)
Jan 23, 2023 211.17 212.93 209.84 209.98 398,831 -0.15(-0.07%)
Jan 20, 2023 210.66 212.16 208.53 210.14 370,131 +0.38(+0.18%)
Jan 19, 2023 211.05 212.30 208.74 209.76 275,455 -1.56(-0.74%)
Jan 18, 2023 213.52 213.63 210.13 211.32 365,905 -2.14(-1.00%)
Jan 17, 2023 215.76 217.92 211.28 213.46 292,973 -1.46(-0.68%)
Jan 13, 2023 215.71 217.46 212.25 214.92 382,467 -5.20(-2.36%)
Jan 12, 2023 218.75 221.86 218.31 220.13 297,801 +1.39(+0.63%)
Jan 11, 2023 216.32 219.00 214.54 218.74 426,685 +2.95(+1.37%)
Jan 10, 2023 214.48 217.66 212.13 215.79 469,695 +2.32(+1.09%)
Jan 09, 2023 221.12 221.12 212.61 213.47 551,486 -8.24(-3.72%)
Jan 06, 2023 221.48 224.18 218.23 221.71 361,369 +3.04(+1.39%)
Jan 05, 2023 219.84 220.46 216.57 218.66 373,550 -1.16(-0.53%)
Jan 04, 2023 218.78 221.52 217.44 219.83 648,079 -0.18(-0.08%)
Jan 03, 2023 221.29 222.38 218.95 220.01 220,929 -2.25(-1.01%)
Dec 30, 2022 222.82 222.97 219.45 222.26 150,833 -0.28(-0.13%)
Dec 29, 2022 221.32 222.83 219.98 222.54 139,239 +1.60(+0.72%)
Dec 28, 2022 223.02 224.03 220.74 220.94 168,671 -2.68(-1.20%)
Dec 27, 2022 221.63 224.66 221.63 223.62 320,474 +1.95(+0.88%)
Dec 23, 2022 220.69 222.75 220.42 221.67 152,335 +1.00(+0.45%)
Dec 22, 2022 221.05 221.53 216.95 220.67 192,746 -1.33(-0.60%)
Dec 21, 2022 221.16 222.54 220.10 222.00 169,655 +1.55(+0.70%)
Dec 20, 2022 221.42 224.53 220.44 220.44 228,637 -0.74(-0.34%)
Dec 19, 2022 222.51 225.17 220.29 221.19 260,575 -1.64(-0.74%)
Dec 16, 2022 218.49 224.70 217.51 222.82 1,122,446 +2.66(+1.21%)
Dec 15, 2022 224.37 225.56 218.64 220.17 508,701 -4.69(-2.09%)
Dec 14, 2022 223.90 227.45 222.03 224.86 293,879 +1.38(+0.62%)
Dec 13, 2022 229.24 229.24 222.61 223.48 425,278 -3.35(-1.48%)
Dec 12, 2022 224.62 226.90 223.34 226.83 250,893 +2.00(+0.89%)
Dec 09, 2022 226.85 229.63 224.64 224.84 196,650 -1.81(-0.80%)
Dec 08, 2022 229.69 230.08 225.43 226.65 299,048 +0.89(+0.39%)
Dec 07, 2022 227.07 230.30 225.69 225.76 457,351 -1.34(-0.59%)
Dec 06, 2022 227.70 227.75 224.92 227.10 448,742 -0.12(-0.06%)
Dec 05, 2022 229.11 229.66 224.18 227.23 400,694 -4.66(-2.01%)
Dec 02, 2022 220.76 232.89 220.76 231.89 838,716 +9.42(+4.24%)
Dec 01, 2022 224.48 224.74 220.36 222.47 356,509 -1.02(-0.46%)
Nov 30, 2022 219.47 223.59 216.84 223.49 546,735 +3.80(+1.73%)
Nov 29, 2022 220.85 223.19 219.24 219.69 401,068 -0.86(-0.39%)
Nov 28, 2022 220.01 221.91 218.89 220.55 523,222 -1.40(-0.63%)
Nov 25, 2022 220.98 222.04 220.15 221.95 119,448 +2.68(+1.22%)
Nov 23, 2022 219.99 222.56 216.50 219.27 351,215 -1.53(-0.69%)
Nov 22, 2022 224.16 225.10 219.79 220.80 449,620 -2.19(-0.98%)
Nov 21, 2022 217.44 224.98 217.03 222.99 552,215 +5.16(+2.37%)
Nov 18, 2022 215.35 220.51 215.35 217.83 991,256 +3.15(+1.47%)
Nov 17, 2022 213.56 215.65 212.60 214.68 658,271 +0.08(+0.04%)
Nov 16, 2022 214.06 216.02 212.47 214.60 541,637 +0.70(+0.33%)
Nov 15, 2022 213.10 215.93 210.42 213.90 873,976 +2.00(+0.95%)
Nov 14, 2022 217.82 221.07 211.88 211.90 770,852 -6.19(-2.84%)
Nov 11, 2022 227.03 228.07 215.56 218.09 824,728 -15.90(-6.79%)
Nov 10, 2022 233.60 235.80 229.89 233.99 308,467 +5.16(+2.25%)
Nov 09, 2022 233.74 233.91 227.62 228.83 300,407 -5.50(-2.35%)
Nov 08, 2022 233.72 236.38 232.42 234.33 301,517 +0.18(+0.08%)
Nov 07, 2022 233.35 235.18 230.24 234.15 337,177 +0.37(+0.16%)
Nov 04, 2022 234.46 237.60 229.37 233.78 377,172 -0.29(-0.12%)
Nov 03, 2022 235.26 236.79 221.92 234.06 856,116 -9.13(-3.76%)
Nov 02, 2022 244.71 241.93 243.20 497,880 -2.93(-1.19%)
Nov 01, 2022 246.84 249.18 245.63 246.13 305,253 -0.22(-0.09%)
Oct 31, 2022 244.44 247.22 243.88 246.35 307,568 -0.28(-0.11%)
Oct 28, 2022 244.40 248.99 239.99 246.63 426,427 +3.56(+1.46%)
Oct 27, 2022 242.72 246.06 242.56 243.07 351,730 +2.28(+0.95%)
Oct 26, 2022 243.52 246.24 240.32 240.79 337,440 -1.38(-0.57%)
Oct 25, 2022 240.13 243.29 239.88 242.17 340,137 +0.60(+0.25%)
Oct 24, 2022 241.47 248.65 241.27 241.57 811,451 +2.10(+0.88%)
Oct 21, 2022 233.43 240.71 231.96 239.47 456,019 +6.59(+2.83%)
Oct 20, 2022 232.33 235.18 231.49 232.88 480,730 -0.12(-0.05%)
Oct 19, 2022 227.06 233.22 227.06 233.00 434,303 +4.38(+1.92%)
Oct 18, 2022 220.72 229.05 220.25 228.62 456,601 +10.12(+4.63%)
Oct 17, 2022 216.26 221.88 215.66 218.50 244,545 +4.64(+2.17%)
Oct 14, 2022 221.16 221.16 211.29 213.86 335,359 -7.18(-3.25%)
Oct 13, 2022 214.87 222.32 213.95 221.04 231,940 +3.79(+1.75%)
Oct 12, 2022 223.22 223.70 217.10 217.25 359,803 -7.67(-3.41%)
Oct 11, 2022 225.33 227.72 223.77 224.91 354,053 -0.34(-0.15%)
Oct 10, 2022 225.16 229.17 224.07 225.26 248,530 +2.09(+0.94%)
Oct 07, 2022 221.97 223.34 220.55 223.17 428,571 +1.02(+0.46%)
Oct 06, 2022 223.40 224.67 221.90 222.15 230,890 -1.14(-0.51%)
Oct 05, 2022 221.14 224.85 220.17 223.29 245,323 +0.79(+0.35%)
Oct 04, 2022 218.90 222.57 218.90 222.51 317,627 +4.90(+2.25%)
Oct 03, 2022 214.90 219.36 214.17 217.61 307,042 +5.35(+2.52%)
Sep 30, 2022 212.89 215.78 211.39 212.26 276,502 -1.75(-0.82%)
Sep 29, 2022 215.32 215.32 210.36 214.02 274,551 -1.94(-0.90%)
Sep 28, 2022 216.26 217.45 212.51 215.95 382,250 +0.43(+0.20%)
Sep 27, 2022 218.66 220.08 214.67 215.52 339,691 -1.88(-0.86%)
Sep 26, 2022 219.83 222.12 217.28 217.40 297,978 -3.27(-1.48%)
Sep 23, 2022 223.58 223.95 216.19 220.67 308,853 -5.01(-2.22%)
Sep 22, 2022 224.07 230.33 220.40 225.68 553,911 +2.80(+1.26%)
Sep 21, 2022 228.28 232.37 222.79 222.88 323,608 -0.22(-0.10%)
Sep 20, 2022 223.75 223.75 221.17 223.10 202,896 -1.72(-0.77%)
Sep 19, 2022 221.21 224.87 220.85 224.83 269,445 +2.39(+1.08%)
Sep 16, 2022 221.93 222.88 218.02 222.43 534,341 -0.18(-0.08%)
Sep 15, 2022 222.21 225.01 221.06 222.61 406,790 -0.55(-0.24%)
Sep 14, 2022 219.45 224.42 218.65 223.16 412,853 +3.43(+1.56%)
Sep 13, 2022 222.56 224.54 218.99 219.73 602,505 -5.47(-2.43%)
Sep 12, 2022 225.80 226.57 224.43 225.20 520,345 -0.29(-0.13%)
Sep 09, 2022 222.58 226.43 222.58 225.49 396,938 +2.98(+1.34%)
Sep 08, 2022 222.84 224.04 220.80 222.51 561,086 -0.44(-0.20%)
Sep 07, 2022 218.35 223.72 218.06 222.95 455,937 +3.42(+1.56%)
Sep 06, 2022 219.00 220.33 217.97 219.53 612,889 +2.18(+1.01%)
Sep 02, 2022 220.17 223.20 216.52 217.34 914,243 -0.65(-0.30%)
Sep 01, 2022 219.69 220.39 216.40 217.99 449,464 -2.66(-1.21%)
Aug 31, 2022 222.09 223.49 219.78 220.66 719,028 -1.26(-0.57%)
Aug 30, 2022 226.41 226.41 221.76 221.91 367,547 -3.99(-1.76%)
Aug 29, 2022 224.45 228.02 222.87 225.90 386,300 -0.45(-0.20%)
Aug 26, 2022 231.90 233.31 226.23 226.35 349,561 -5.16(-2.23%)
Aug 25, 2022 229.32 231.53 228.55 231.51 398,777 +3.29(+1.44%)
Aug 24, 2022 226.18 228.73 225.94 228.22 261,425 +3.04(+1.35%)
Aug 23, 2022 225.05 225.60 223.55 225.18 201,749 +1.10(+0.49%)
Aug 22, 2022 222.37 224.46 222.22 224.08 343,847 -0.48(-0.21%)
Aug 19, 2022 225.41 226.67 223.37 224.56 227,366 -1.23(-0.54%)
Aug 18, 2022 226.05 228.40 225.37 225.79 191,866 +0.58(+0.26%)
Aug 17, 2022 220.89 225.80 220.75 225.21 360,657 +2.51(+1.13%)
Aug 16, 2022 221.06 223.70 220.52 222.70 255,063 +0.93(+0.42%)
Aug 15, 2022 217.94 222.64 217.94 221.76 209,632 +2.00(+0.91%)
Aug 12, 2022 217.05 219.96 216.01 219.76 166,551 +2.97(+1.37%)
Aug 11, 2022 217.43 218.83 215.87 216.78 192,745 +0.31(+0.14%)
Aug 10, 2022 217.31 217.88 214.08 216.48 304,924 +1.46(+0.68%)
Aug 09, 2022 214.51 215.96 212.88 215.02 429,910 +2.29(+1.08%)
Aug 08, 2022 217.31 221.23 211.35 212.73 407,599 -4.28(-1.97%)
Aug 05, 2022 217.01 219.32 213.63 217.01 408,411 -1.17(-0.54%)
Aug 04, 2022 209.78 226.41 209.71 218.19 758,364 +9.65(+4.63%)
Aug 03, 2022 207.25 209.48 202.50 208.54 222,402 +1.16(+0.56%)
Aug 02, 2022 209.06 209.06 205.61 207.37 312,884 -0.16(-0.08%)
Aug 01, 2022 207.00 208.04 203.65 207.54 225,552 +0.76(+0.37%)
Jul 29, 2022 203.61 207.21 202.90 206.77 231,696 +4.16(+2.05%)
Jul 28, 2022 200.95 202.72 198.20 202.62 249,500 +2.01(+1.00%)
Jul 27, 2022 201.20 201.93 198.58 200.60 266,231 -0.16(-0.08%)
Jul 26, 2022 200.80 202.11 199.92 200.76 183,227 -0.04(-0.02%)
Jul 25, 2022 199.50 203.49 199.48 200.80 216,582 +1.76(+0.89%)
Jul 22, 2022 200.60 201.71 198.38 199.04 204,599 -0.02(-0.01%)
Jul 21, 2022 198.24 199.50 196.82 199.06 195,778 -0.14(-0.07%)
Jul 20, 2022 197.87 200.23 195.81 199.20 198,350 +1.70(+0.86%)
Jul 19, 2022 192.42 197.71 192.37 197.50 445,706 +5.04(+2.62%)
Jul 18, 2022 195.74 197.74 191.83 192.46 298,734 -2.67(-1.37%)
Jul 15, 2022 196.84 197.66 193.95 195.13 240,249 +0.46(+0.24%)
Jul 14, 2022 194.87 196.50 193.52 194.67 320,397 -3.90(-1.96%)
Jul 13, 2022 199.78 203.10 198.30 198.57 272,457 -3.77(-1.86%)
Jul 12, 2022 205.02 207.15 201.70 202.34 398,524 -3.47(-1.69%)
Jul 11, 2022 204.63 207.50 203.13 205.81 200,944 +0.14(+0.07%)
Jul 08, 2022 208.20 209.19 205.31 205.67 276,098 -1.55(-0.75%)
Jul 07, 2022 205.07 208.04 204.99 207.22 286,591 +2.92(+1.43%)
Jul 06, 2022 200.24 207.13 198.98 204.30 342,853 +4.19(+2.09%)
Jul 05, 2022 207.38 207.88 196.48 200.12 526,227 -10.59(-5.02%)
Jul 01, 2022 208.15 211.78 205.28 210.70 281,849 +3.00(+1.44%)
Jun 30, 2022 203.95 208.46 203.95 207.71 384,731 +1.84(+0.89%)
Jun 29, 2022 207.88 207.96 203.30 205.87 300,072 -1.23(-0.59%)
Jun 28, 2022 209.27 212.43 205.75 207.10 404,770 -1.13(-0.55%)
Jun 27, 2022 206.39 208.61 204.64 208.23 303,097 +2.89(+1.41%)
Jun 24, 2022 202.02 205.54 200.12 205.34 671,533 +5.09(+2.54%)
Jun 23, 2022 199.04 201.10 197.24 200.25 322,931 +0.52(+0.26%)
Jun 22, 2022 196.19 200.85 196.19 199.73 470,085 +0.09(+0.04%)
Jun 21, 2022 194.31 200.01 193.92 199.64 367,684 +8.31(+4.35%)
Jun 17, 2022 190.87 194.31 187.97 191.32 847,883 -0.40(-0.21%)
Jun 16, 2022 193.81 194.10 189.72 191.72 478,930 -4.40(-2.24%)
Jun 15, 2022 196.31 197.54 190.72 196.12 570,421 +0.82(+0.42%)
Jun 14, 2022 197.72 198.24 192.85 195.30 500,833 -2.40(-1.22%)
Jun 13, 2022 198.09 199.72 195.38 197.70 444,356 -4.44(-2.20%)
Jun 10, 2022 200.61 203.75 199.88 202.15 396,794 -1.92(-0.94%)
Jun 09, 2022 203.81 205.04 203.11 204.06 364,974 -0.24(-0.12%)
Jun 08, 2022 204.54 205.60 203.23 204.30 256,140 -1.80(-0.87%)
Jun 07, 2022 201.79 206.38 201.02 206.10 272,909 +3.46(+1.71%)
Jun 06, 2022 203.08 203.42 200.81 202.64 324,209 -0.31(-0.16%)
Jun 03, 2022 201.44 203.40 200.58 202.96 263,483 +0.99(+0.49%)
Jun 02, 2022 202.18 202.45 197.86 201.97 264,671 +1.28(+0.64%)
Jun 01, 2022 202.61 202.61 197.13 200.69 306,543 +0.00(+0.00%)
May 31, 2022 203.23 203.24 198.75 200.69 721,733 -3.76(-1.84%)
May 27, 2022 202.03 204.46 200.94 204.45 452,702 +2.76(+1.37%)
May 26, 2022 196.92 203.19 196.92 201.68 550,832 +6.26(+3.20%)
May 25, 2022 193.90 197.30 193.77 195.43 358,357 +1.93(+1.00%)
May 24, 2022 190.85 193.93 188.28 193.49 249,574 +3.30(+1.73%)
May 23, 2022 189.17 191.48 188.22 190.19 334,983 +2.69(+1.44%)
May 20, 2022 190.24 191.03 184.28 187.50 303,579 -2.82(-1.48%)
May 19, 2022 190.79 192.98 187.37 190.31 312,546 -2.00(-1.04%)
May 18, 2022 196.79 198.13 190.70 192.31 293,327 -5.81(-2.93%)
May 17, 2022 195.31 199.43 193.95 198.13 315,197 +3.97(+2.05%)
May 16, 2022 193.13 196.00 192.48 194.16 310,753 +0.95(+0.49%)
May 13, 2022 193.61 196.76 190.87 193.21 374,154 +0.01(+0.01%)
May 12, 2022 195.66 197.48 189.33 193.20 309,724 -2.14(-1.10%)
May 11, 2022 199.10 201.35 193.92 195.34 298,985 -3.43(-1.73%)
May 10, 2022 199.74 201.44 196.35 198.77 337,946 -0.31(-0.16%)
May 09, 2022 203.81 204.52 198.41 199.09 438,862 -5.94(-2.90%)
May 06, 2022 207.19 209.51 202.75 205.03 320,124 -3.31(-1.59%)
May 05, 2022 207.08 213.31 203.98 208.34 493,623 -2.28(-1.08%)
May 04, 2022 203.96 211.73 202.06 210.61 546,778 +7.00(+3.44%)
May 03, 2022 202.33 204.06 200.56 203.62 375,938 +2.30(+1.14%)
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.