Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 174.94 176.58 172.97 176.37 291,473 -0.44(-0.25%)
Jan 28, 2022 176.68 176.88 173.03 176.81 300,889 -0.72(-0.40%)
Jan 27, 2022 180.16 183.00 176.75 177.53 259,067 -3.29(-1.82%)
Jan 26, 2022 183.35 185.22 179.06 180.82 337,421 -2.59(-1.41%)
Jan 25, 2022 182.29 184.56 179.03 183.41 257,942 -0.92(-0.50%)
Jan 24, 2022 178.28 184.98 177.36 184.33 405,353 +4.29(+2.38%)
Jan 21, 2022 180.52 183.33 179.02 180.04 337,869 -0.51(-0.28%)
Jan 20, 2022 182.34 184.73 180.42 180.55 242,869 -1.92(-1.05%)
Jan 19, 2022 184.40 185.72 182.36 182.47 218,148 -1.78(-0.97%)
Jan 18, 2022 185.71 185.71 180.93 184.25 293,757 -1.99(-1.07%)
Jan 14, 2022 186.24 0 +1.95(+1.06%)
Jan 13, 2022 186.69 187.00 183.35 184.29 350,578 -1.46(-0.79%)
Jan 12, 2022 186.71 187.26 184.53 185.75 223,933 -1.63(-0.87%)
Jan 11, 2022 185.89 187.40 182.66 187.38 417,438 +2.53(+1.37%)
Jan 10, 2022 183.73 185.51 182.96 184.85 521,503 +3.05(+1.68%)
Jan 07, 2022 180.68 183.27 180.65 181.80 388,302 +2.22(+1.24%)
Jan 06, 2022 177.75 179.98 176.43 179.57 312,713 +3.40(+1.93%)
Jan 05, 2022 178.88 179.71 175.54 176.17 450,720 -2.36(-1.32%)
Jan 04, 2022 176.77 181.45 176.56 178.53 470,932 +3.25(+1.85%)
Jan 03, 2022 175.98 178.24 174.49 175.28 442,100 -0.66(-0.38%)
Dec 31, 2021 174.15 176.49 173.09 175.94 151,698 +1.42(+0.82%)
Dec 30, 2021 175.18 176.45 174.21 174.51 129,058 -0.24(-0.14%)
Dec 29, 2021 175.02 175.92 174.32 174.75 133,715 -0.75(-0.43%)
Dec 28, 2021 173.35 176.41 173.35 175.50 139,420 +1.98(+1.14%)
Dec 27, 2021 171.43 173.71 170.91 173.52 154,240 +1.86(+1.08%)
Dec 23, 2021 170.67 172.42 170.53 171.67 217,790 +1.76(+1.04%)
Dec 22, 2021 172.39 173.34 169.38 169.91 221,705 -2.64(-1.53%)
Dec 21, 2021 170.59 174.24 170.59 172.54 216,750 +3.35(+1.98%)
Dec 20, 2021 171.24 171.24 166.64 169.19 309,751 -4.27(-2.46%)
Dec 17, 2021 178.80 179.14 173.05 173.46 611,352 -4.35(-2.45%)
Dec 16, 2021 179.56 182.46 177.70 177.81 297,413 -0.64(-0.36%)
Dec 15, 2021 176.82 179.16 173.34 178.45 443,561 +3.02(+1.72%)
Dec 14, 2021 176.57 179.89 174.95 175.43 335,224 -1.08(-0.61%)
Dec 13, 2021 175.24 177.55 173.79 176.51 260,885 +1.30(+0.74%)
Dec 10, 2021 176.23 177.14 174.08 175.21 258,210 +0.02(+0.01%)
Dec 09, 2021 174.14 175.41 172.35 175.19 325,566 -0.37(-0.21%)
Dec 08, 2021 174.14 176.46 173.83 175.56 281,115 +1.55(+0.89%)
Dec 07, 2021 174.92 176.20 173.89 174.00 384,383 -1.11(-0.63%)
Dec 06, 2021 173.05 176.92 172.77 175.12 360,587 +4.44(+2.60%)
Dec 03, 2021 168.45 171.00 168.38 170.68 303,608 +2.70(+1.61%)
Dec 02, 2021 167.55 169.95 166.29 167.97 499,450 +1.61(+0.97%)
Dec 01, 2021 169.59 172.38 166.36 166.36 419,143 -0.88(-0.52%)
Nov 30, 2021 169.21 170.13 165.35 167.24 739,958 -3.97(-2.32%)
Nov 29, 2021 174.11 174.11 170.71 171.21 262,964 -1.46(-0.85%)
Nov 26, 2021 171.30 174.16 170.67 172.67 262,879 -3.02(-1.72%)
Nov 24, 2021 176.91 178.20 174.92 175.69 155,179 -1.47(-0.83%)
Nov 23, 2021 178.48 180.21 176.22 177.16 226,353 -1.20(-0.67%)
Nov 22, 2021 173.12 179.50 173.12 178.36 328,920 +5.36(+3.10%)
Nov 19, 2021 173.59 174.58 171.99 173.00 238,166 -0.38(-0.22%)
Nov 18, 2021 174.95 173.49 172.46 173.39 396,059 -1.40(-0.80%)
Nov 17, 2021 176.02 176.38 174.23 174.79 200,046 -1.53(-0.87%)
Nov 16, 2021 178.19 179.25 176.14 176.32 240,944 -1.96(-1.10%)
Nov 15, 2021 179.97 180.44 177.50 178.28 251,148 -1.51(-0.84%)
Nov 12, 2021 176.84 180.60 176.58 179.78 309,985 +2.95(+1.67%)
Nov 11, 2021 178.36 179.73 176.44 176.83 378,145 -4.63(-2.55%)
Nov 10, 2021 182.33 181.47 235,274 -0.87(-0.48%)
Nov 09, 2021 180.89 182.76 179.66 182.34 220,037 +0.58(+0.32%)
Nov 08, 2021 181.85 182.57 179.49 181.76 263,202 +0.10(+0.06%)
Nov 05, 2021 180.20 182.59 179.69 181.66 320,530 +2.54(+1.42%)
Nov 04, 2021 188.05 188.51 177.94 179.12 406,718 -8.09(-4.32%)
Nov 03, 2021 185.77 187.36 182.70 187.21 437,935 +0.05(+0.03%)
Nov 02, 2021 189.85 189.85 185.74 187.16 258,462 -2.04(-1.08%)
Nov 01, 2021 190.05 191.94 188.56 189.20 190,228 -0.61(-0.32%)
Oct 29, 2021 191.19 192.18 188.83 189.81 258,110 -1.68(-0.88%)
Oct 28, 2021 189.82 192.15 188.76 191.49 269,028 +1.76(+0.93%)
Oct 27, 2021 192.14 193.01 189.48 189.72 250,960 -1.59(-0.83%)
Oct 26, 2021 192.68 191.32 433,883 -7.62(-3.83%)
Oct 25, 2021 199.20 199.57 196.73 198.94 202,941 -0.33(-0.16%)
Oct 22, 2021 198.07 200.60 198.05 199.27 173,609 +1.59(+0.81%)
Oct 21, 2021 198.03 198.96 195.87 197.67 169,002 -0.55(-0.28%)
Oct 20, 2021 195.92 198.73 195.87 198.23 178,047 +2.15(+1.10%)
Oct 19, 2021 194.50 196.29 192.91 196.07 180,934 +1.84(+0.95%)
Oct 18, 2021 196.31 196.61 193.12 194.23 284,607 -2.87(-1.46%)
Oct 15, 2021 195.76 198.64 195.08 197.10 323,082 +1.93(+0.99%)
Oct 14, 2021 195.97 195.97 192.35 195.18 340,591 +0.46(+0.24%)
Oct 13, 2021 197.20 197.92 191.95 194.72 357,838 -3.93(-1.98%)
Oct 12, 2021 197.35 201.18 196.04 198.65 359,121 +1.26(+0.64%)
Oct 11, 2021 194.25 198.66 192.95 197.38 365,970 +4.15(+2.15%)
Oct 08, 2021 189.94 194.15 189.94 193.24 308,903 +3.30(+1.74%)
Oct 07, 2021 185.38 191.12 185.31 189.93 361,010 +5.69(+3.09%)
Oct 06, 2021 181.37 184.55 179.72 184.24 242,684 +1.73(+0.95%)
Oct 05, 2021 183.29 184.40 181.43 182.51 273,382 -0.12(-0.07%)
Oct 04, 2021 182.37 184.98 182.11 182.63 224,404 +0.82(+0.45%)
Oct 01, 2021 181.69 182.89 178.34 181.81 212,718 +1.05(+0.58%)
Sep 30, 2021 185.06 185.70 180.57 180.76 357,856 -4.00(-2.16%)
Sep 29, 2021 185.16 186.19 183.96 184.75 143,833 +0.74(+0.40%)
Sep 28, 2021 185.11 186.02 183.28 184.01 313,410 -0.49(-0.26%)
Sep 27, 2021 184.39 186.67 183.71 184.50 225,441 +1.58(+0.86%)
Sep 24, 2021 182.25 186.21 182.25 182.92 284,952 +0.78(+0.43%)
Sep 23, 2021 179.59 184.01 179.59 182.14 241,785 +2.88(+1.60%)
Sep 22, 2021 178.45 180.43 178.45 179.27 178,382 +2.01(+1.14%)
Sep 21, 2021 181.76 181.85 176.96 177.25 211,488 -4.04(-2.23%)
Sep 20, 2021 180.20 181.85 178.29 181.29 196,341 -1.27(-0.70%)
Sep 17, 2021 181.77 183.64 181.21 182.56 502,113 -0.08(-0.05%)
Sep 16, 2021 187.36 188.09 182.54 182.65 187,298 -3.86(-2.07%)
Sep 15, 2021 185.18 188.12 185.16 186.50 203,948 +1.36(+0.73%)
Sep 14, 2021 188.71 188.71 184.00 185.15 213,998 -3.02(-1.61%)
Sep 13, 2021 187.25 189.92 185.43 188.17 254,849 +2.62(+1.41%)
Sep 10, 2021 187.91 187.91 184.80 185.55 192,555 -1.08(-0.58%)
Sep 09, 2021 186.69 188.31 186.30 186.63 115,755 -0.15(-0.08%)
Sep 08, 2021 186.12 187.64 185.40 186.78 164,525 +0.23(+0.13%)
Sep 07, 2021 188.69 188.88 186.50 186.54 163,299 -3.68(-1.93%)
Sep 03, 2021 191.44 191.44 189.37 190.22 122,969 -1.83(-0.96%)
Sep 02, 2021 191.03 192.63 190.57 192.06 167,879 +2.00(+1.05%)
Sep 01, 2021 191.09 191.21 188.16 190.05 209,574 -1.10(-0.58%)
Aug 31, 2021 193.74 194.68 190.77 191.16 443,764 -2.66(-1.37%)
Aug 30, 2021 193.82 195.46 193.38 193.82 378,642 +0.02(+0.01%)
Aug 27, 2021 192.38 194.64 191.90 193.80 133,797 +2.41(+1.26%)
Aug 26, 2021 192.01 192.22 189.77 191.39 107,384 -0.62(-0.32%)
Aug 25, 2021 191.17 193.25 190.53 192.01 186,129 +0.17(+0.09%)
Aug 24, 2021 192.41 193.78 191.49 191.84 138,422 +0.06(+0.03%)
Aug 23, 2021 190.04 192.63 189.51 191.79 216,906 +3.03(+1.60%)
Aug 20, 2021 186.66 189.74 186.66 188.76 128,235 +2.39(+1.28%)
Aug 19, 2021 186.38 189.11 185.45 186.37 175,490 -0.94(-0.50%)
Aug 18, 2021 190.28 190.89 187.26 187.31 198,485 -4.19(-2.19%)
Aug 17, 2021 190.92 192.49 190.01 191.50 298,188 -0.07(-0.04%)
Aug 16, 2021 190.87 192.63 189.01 191.57 172,853 -0.18(-0.09%)
Aug 13, 2021 193.53 194.22 191.57 191.75 104,692 -1.44(-0.75%)
Aug 12, 2021 194.69 195.18 191.93 193.19 161,761 -1.34(-0.69%)
Aug 11, 2021 193.09 194.67 191.27 194.53 146,658 +1.85(+0.96%)
Aug 10, 2021 190.51 194.58 189.94 192.68 142,968 +1.69(+0.88%)
Aug 09, 2021 190.53 191.87 189.71 191.00 253,626 -0.42(-0.22%)
Aug 06, 2021 191.80 193.37 190.77 191.41 167,785 +2.22(+1.17%)
Aug 05, 2021 188.56 189.24 186.68 189.20 189,512 +2.60(+1.39%)
Aug 04, 2021 188.35 188.95 184.83 186.60 224,288 -3.68(-1.93%)
Aug 03, 2021 189.13 190.54 185.84 190.28 243,950 +0.88(+0.46%)
Aug 02, 2021 191.60 193.94 189.22 189.40 145,664 -1.59(-0.83%)
Jul 30, 2021 192.01 193.89 190.49 191.00 235,132 -1.95(-1.01%)
Jul 29, 2021 192.76 194.12 190.78 192.95 155,603 +2.21(+1.16%)
Jul 28, 2021 191.63 193.22 188.92 190.74 131,338 +0.40(+0.21%)
Jul 27, 2021 190.67 192.49 189.17 190.34 124,088 -0.69(-0.36%)
Jul 26, 2021 190.06 191.52 189.48 191.03 169,636 +1.32(+0.70%)
Jul 23, 2021 189.73 190.13 186.99 189.71 108,473 +1.47(+0.78%)
Jul 22, 2021 190.14 190.31 187.65 188.24 115,333 -2.41(-1.27%)
Jul 21, 2021 190.45 192.22 188.50 190.65 370,080 +1.74(+0.92%)
Jul 20, 2021 182.49 189.49 182.49 188.91 334,242 +7.06(+3.88%)
Jul 19, 2021 184.26 184.79 180.38 181.85 273,127 -5.06(-2.71%)
Jul 16, 2021 188.50 189.42 186.54 186.91 143,385 -0.59(-0.32%)
Jul 15, 2021 186.06 188.49 185.92 187.50 170,776 -0.26(-0.14%)
Jul 14, 2021 188.39 190.30 186.16 187.76 220,173 -0.93(-0.49%)
Jul 13, 2021 191.00 191.49 188.29 188.69 210,316 -1.89(-0.99%)
Jul 12, 2021 190.36 191.25 188.71 190.59 210,804 -1.42(-0.74%)
Jul 09, 2021 192.80 193.56 190.84 192.01 319,448 +2.49(+1.31%)
Jul 08, 2021 189.48 191.86 188.48 189.52 224,100 -3.11(-1.61%)
Jul 07, 2021 190.10 193.24 190.10 192.63 240,037 +0.96(+0.50%)
Jul 06, 2021 197.32 197.41 189.97 191.68 259,034 -5.69(-2.88%)
Jul 02, 2021 198.16 198.84 195.76 197.36 124,698 -0.17(-0.08%)
Jul 01, 2021 197.47 197.75 195.96 197.53 200,055 +1.30(+0.66%)
Jun 30, 2021 193.45 196.91 191.66 196.23 219,921 +2.72(+1.41%)
Jun 29, 2021 196.86 197.88 193.34 193.51 253,818 -3.10(-1.58%)
Jun 28, 2021 198.04 198.04 195.38 196.61 145,455 -1.97(-0.99%)
Jun 25, 2021 196.38 199.05 196.13 198.58 262,392 +2.06(+1.05%)
Jun 24, 2021 195.50 197.27 193.83 196.53 231,658 +1.47(+0.75%)
Jun 23, 2021 196.74 197.18 195.06 195.06 157,654 -1.96(-1.00%)
Jun 22, 2021 197.26 197.82 194.46 197.02 249,225 -1.35(-0.68%)
Jun 21, 2021 194.30 199.14 194.30 198.37 250,377 +5.47(+2.83%)
Jun 18, 2021 194.59 195.72 192.84 192.90 404,876 -4.15(-2.11%)
Jun 17, 2021 201.86 202.34 195.66 197.06 240,095 -4.80(-2.38%)
Jun 16, 2021 204.67 205.57 201.71 201.85 237,678 -3.07(-1.50%)
Jun 15, 2021 204.66 205.68 204.07 204.92 213,742 +0.27(+0.13%)
Jun 14, 2021 205.77 205.79 203.21 204.65 199,524 -1.12(-0.54%)
Jun 11, 2021 206.23 206.95 204.72 205.77 169,457 +0.23(+0.11%)
Jun 10, 2021 208.01 208.69 205.31 205.54 155,417 -0.26(-0.13%)
Jun 09, 2021 207.50 208.56 205.46 205.80 300,796 -1.52(-0.73%)
Jun 08, 2021 205.68 208.01 204.15 207.32 176,003 +1.28(+0.62%)
Jun 07, 2021 207.05 207.39 204.02 206.03 381,423 -0.90(-0.44%)
Jun 04, 2021 204.72 208.10 204.71 206.94 260,461 +1.53(+0.74%)
Jun 03, 2021 203.68 205.42 199.53 205.41 328,661 +1.57(+0.77%)
Jun 02, 2021 202.98 203.97 201.14 203.84 268,802 +0.77(+0.38%)
Jun 01, 2021 203.81 205.52 201.51 203.06 271,784 +1.75(+0.87%)
May 28, 2021 201.46 201.57 199.77 201.31 257,992 +0.55(+0.27%)
May 27, 2021 199.58 201.76 199.33 200.76 601,078 +3.71(+1.88%)
May 26, 2021 195.96 197.18 193.06 197.06 565,100 +0.83(+0.42%)
May 25, 2021 199.96 201.06 195.56 196.22 311,910 -3.77(-1.88%)
May 24, 2021 198.71 200.38 197.37 199.99 312,762 +2.11(+1.07%)
May 21, 2021 197.65 199.93 196.94 197.88 171,759 +1.03(+0.52%)
May 20, 2021 197.43 197.96 196.08 196.85 225,900 -0.57(-0.29%)
May 19, 2021 196.99 197.60 193.98 197.43 223,850 -0.18(-0.09%)
May 18, 2021 200.35 201.82 197.46 197.60 141,287 -3.21(-1.60%)
May 17, 2021 200.47 202.01 198.59 200.82 199,741 +0.58(+0.29%)
May 14, 2021 200.31 200.69 198.56 200.23 142,531 +0.85(+0.43%)
May 13, 2021 195.44 200.30 194.58 199.38 199,992 +2.92(+1.48%)
May 12, 2021 199.89 201.22 196.42 196.46 250,346 -2.37(-1.19%)
May 11, 2021 202.22 202.22 197.12 198.84 253,164 -4.32(-2.13%)
May 10, 2021 202.78 207.25 202.08 203.16 292,224 +2.20(+1.10%)
May 07, 2021 200.34 201.72 198.82 200.96 232,661 -1.22(-0.60%)
May 06, 2021 198.87 206.51 198.78 202.18 578,118 +5.04(+2.56%)
May 05, 2021 198.21 198.45 194.24 197.14 360,493 -1.41(-0.71%)
May 04, 2021 198.71 200.27 197.63 198.55 260,064 -0.69(-0.35%)
May 03, 2021 197.46 200.13 195.78 199.24 263,163 +2.61(+1.33%)
Apr 30, 2021 196.37 197.48 195.19 196.63 245,220 -0.60(-0.31%)
Apr 29, 2021 195.34 198.59 195.34 197.23 311,093 +2.53(+1.30%)
Apr 28, 2021 191.47 195.00 191.47 194.70 268,864 +2.58(+1.34%)
Apr 27, 2021 191.47 193.70 191.20 192.12 406,046 +0.44(+0.23%)
Apr 26, 2021 192.04 192.71 190.33 191.68 326,367 +0.78(+0.41%)
Apr 23, 2021 189.86 191.87 189.27 190.90 322,209 +2.07(+1.10%)
Apr 22, 2021 192.70 194.33 188.57 188.82 484,740 -4.33(-2.24%)
Apr 21, 2021 192.19 194.02 191.94 193.16 344,878 +0.93(+0.48%)
Apr 20, 2021 194.13 194.48 190.74 192.23 312,195 -2.25(-1.16%)
Apr 19, 2021 193.69 195.17 190.63 194.48 388,226 +1.80(+0.93%)
Apr 16, 2021 194.31 194.48 190.94 192.69 295,863 -0.27(-0.14%)
Apr 15, 2021 192.33 193.24 191.07 192.95 373,219 +0.45(+0.24%)
Apr 14, 2021 190.55 194.23 190.55 192.50 462,605 +1.58(+0.83%)
Apr 13, 2021 192.66 194.83 190.42 190.92 395,587 -3.82(-1.96%)
Apr 12, 2021 192.29 194.97 192.17 194.73 242,023 +3.15(+1.64%)
Apr 09, 2021 192.20 193.03 190.30 191.58 251,915 +0.21(+0.11%)
Apr 08, 2021 189.11 191.66 187.84 191.37 284,611 +1.49(+0.79%)
Apr 07, 2021 192.24 192.50 188.70 189.88 312,435 -2.17(-1.13%)
Apr 06, 2021 191.09 193.94 190.81 192.05 333,755 -0.21(-0.11%)
Apr 05, 2021 190.94 192.78 190.41 192.26 384,828 +3.12(+1.65%)
Apr 01, 2021 190.78 191.14 187.56 189.14 267,032 -1.50(-0.79%)
Mar 31, 2021 190.39 192.69 189.93 190.64 414,080 +0.17(+0.09%)
Mar 30, 2021 191.81 192.39 188.86 190.47 288,618 -1.56(-0.81%)
Mar 29, 2021 188.37 193.07 188.31 192.04 468,517 +3.89(+2.07%)
Mar 26, 2021 185.81 188.59 184.59 188.15 261,741 +2.80(+1.51%)
Mar 25, 2021 180.30 185.61 178.34 185.35 357,051 +5.58(+3.10%)
Mar 24, 2021 178.93 184.38 178.91 179.78 308,445 +2.44(+1.38%)
Mar 23, 2021 179.10 180.79 176.06 177.33 499,756 -4.25(-2.34%)
Mar 22, 2021 182.02 182.66 178.79 181.58 321,911 -1.10(-0.60%)
Mar 19, 2021 183.42 183.42 179.81 182.68 642,260 -1.12(-0.61%)
Mar 18, 2021 183.67 185.48 182.37 183.80 360,471 +0.49(+0.27%)
Mar 17, 2021 181.16 184.51 179.55 183.31 309,989 +2.60(+1.44%)
Mar 16, 2021 182.93 183.30 179.48 180.71 455,683 -2.92(-1.59%)
Mar 15, 2021 181.24 184.16 180.72 183.63 473,453 +2.95(+1.63%)
Mar 12, 2021 179.01 181.65 178.32 180.67 361,730 +4.80(+2.73%)
Mar 11, 2021 173.38 176.50 172.95 175.88 422,600 +1.90(+1.09%)
Mar 10, 2021 170.89 175.40 169.85 173.98 335,141 +2.56(+1.50%)
Mar 09, 2021 175.72 176.21 170.47 171.41 477,815 -5.57(-3.15%)
Mar 08, 2021 174.01 179.76 173.56 176.98 393,095 +5.09(+2.96%)
Mar 05, 2021 167.59 173.05 165.88 171.89 382,570 +5.78(+3.48%)
Mar 04, 2021 169.61 170.97 164.45 166.12 501,763 -2.65(-1.57%)
Mar 03, 2021 167.02 170.01 165.77 168.76 430,328 +2.41(+1.45%)
Mar 02, 2021 165.12 167.06 164.23 166.36 305,923 +1.13(+0.68%)
Mar 01, 2021 164.92 167.34 164.69 165.23 510,797 +2.31(+1.42%)
Feb 26, 2021 167.75 168.57 162.79 162.91 625,631 -6.78(-3.99%)
Feb 25, 2021 173.25 174.49 168.64 169.69 311,563 -3.45(-1.99%)
Feb 24, 2021 172.17 175.10 172.17 173.14 371,358 +1.55(+0.90%)
Feb 23, 2021 176.15 176.56 168.50 171.60 638,223 -3.88(-2.21%)
Feb 22, 2021 168.58 177.19 167.71 175.48 722,643 +7.83(+4.67%)
Feb 19, 2021 164.87 167.74 164.59 167.65 454,431 +3.41(+2.07%)
Feb 18, 2021 163.24 164.47 162.50 164.24 403,687 +0.01(+0.01%)
Feb 17, 2021 160.99 165.02 159.61 164.23 468,840 +3.00(+1.86%)
Feb 16, 2021 163.51 164.77 160.90 161.23 670,008 -0.89(-0.55%)
Feb 12, 2021 157.16 162.74 156.87 162.13 466,055 +5.16(+3.28%)
Feb 11, 2021 156.94 165.46 156.05 156.97 806,474 +2.54(+1.64%)
Feb 10, 2021 154.76 155.66 153.64 154.43 349,485 +0.51(+0.33%)
Feb 09, 2021 152.19 153.94 151.42 153.93 376,118 +2.03(+1.33%)
Feb 08, 2021 152.02 153.03 150.81 151.90 322,178 +1.03(+0.68%)
Feb 05, 2021 149.86 152.59 149.12 150.87 440,308 +2.44(+1.64%)
Feb 04, 2021 149.01 149.49 147.26 148.43 596,832 +0.05(+0.03%)
Feb 03, 2021 146.93 148.81 146.33 148.38 336,379 +1.45(+0.99%)
Feb 02, 2021 147.20 148.56 145.44 146.93 487,553 +1.70(+1.17%)
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.