Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hilton Inc (NY: HLT )

204.87 -0.92 (-0.45%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 133.88 137.09 133.38 134.37 2,719,696 +0.62(+0.46%)
Oct 28, 2022 132.74 134.40 130.85 133.75 1,682,904 +1.23(+0.93%)
Oct 27, 2022 130.29 133.72 130.29 132.52 2,616,719 +3.39(+2.62%)
Oct 26, 2022 130.71 134.00 126.87 129.13 3,614,272 -0.65(-0.50%)
Oct 25, 2022 129.65 131.54 128.28 129.78 2,665,666 +0.01(+0.01%)
Oct 24, 2022 131.07 132.77 128.11 129.77 2,657,185 -0.60(-0.46%)
Oct 21, 2022 125.76 131.25 125.30 130.37 2,237,818 +4.65(+3.70%)
Oct 20, 2022 128.39 130.56 125.37 125.72 1,879,515 -2.14(-1.67%)
Oct 19, 2022 126.96 129.58 126.46 127.85 1,418,699 +0.10(+0.08%)
Oct 18, 2022 129.14 130.78 126.58 127.75 1,659,926 +2.18(+1.73%)
Oct 17, 2022 123.88 126.64 123.86 125.58 1,659,534 +3.80(+3.12%)
Oct 14, 2022 124.47 125.99 121.42 121.77 1,419,486 -0.52(-0.42%)
Oct 13, 2022 117.54 122.79 116.48 122.29 1,825,100 +2.09(+1.74%)
Oct 12, 2022 116.54 121.22 115.86 120.20 1,649,516 +3.10(+2.65%)
Oct 11, 2022 119.86 120.16 115.82 117.10 1,795,387 -2.43(-2.04%)
Oct 10, 2022 121.23 122.03 118.04 119.54 1,359,199 -1.03(-0.86%)
Oct 07, 2022 120.65 121.17 118.42 120.57 1,598,166 -1.97(-1.61%)
Oct 06, 2022 124.72 126.05 122.14 122.54 1,458,328 -2.55(-2.04%)
Oct 05, 2022 123.40 125.61 122.50 125.09 1,662,837 -0.05(-0.04%)
Oct 04, 2022 123.20 126.70 123.20 125.14 1,583,806 +4.17(+3.45%)
Oct 03, 2022 122.51 122.51 118.75 120.97 2,068,450 +1.14(+0.95%)
Sep 30, 2022 119.74 122.90 119.23 119.83 1,846,920 -1.23(-1.02%)
Sep 29, 2022 120.89 122.28 119.12 121.06 1,795,046 -1.80(-1.46%)
Sep 28, 2022 117.75 123.53 117.16 122.86 1,961,737 +5.46(+4.65%)
Sep 27, 2022 119.37 120.14 116.12 117.39 2,623,188 +0.69(+0.59%)
Sep 26, 2022 118.05 119.11 116.13 116.71 1,997,407 -0.84(-0.72%)
Sep 23, 2022 117.25 118.00 115.62 117.55 4,437,503 -1.08(-0.91%)
Sep 22, 2022 123.81 123.81 117.65 118.63 3,704,421 -5.18(-4.18%)
Sep 21, 2022 130.71 130.73 123.81 123.81 2,341,389 -7.00(-5.35%)
Sep 20, 2022 130.72 132.36 129.39 130.81 1,358,561 -0.62(-0.47%)
Sep 19, 2022 128.03 132.07 127.95 131.43 1,513,726 +1.49(+1.15%)
Sep 16, 2022 133.14 133.14 128.31 129.94 3,432,325 -4.41(-3.28%)
Sep 15, 2022 134.69 137.06 133.80 134.35 2,266,283 +0.41(+0.30%)
Sep 14, 2022 130.23 134.06 128.53 133.94 1,832,745 +4.34(+3.35%)
Sep 13, 2022 131.69 133.08 128.97 129.60 2,148,169 -6.15(-4.53%)
Sep 12, 2022 136.47 137.06 135.14 135.75 1,243,528 +0.74(+0.54%)
Sep 09, 2022 133.26 135.82 132.83 135.01 2,006,403 +2.92(+2.21%)
Sep 08, 2022 128.94 132.14 128.15 132.09 2,338,435 +1.78(+1.36%)
Sep 07, 2022 126.21 130.63 126.21 130.32 1,373,539 +4.28(+3.40%)
Sep 06, 2022 127.00 128.40 124.18 126.03 1,605,178 -0.62(-0.49%)
Sep 02, 2022 128.93 129.63 126.07 126.65 1,407,384 -0.18(-0.14%)
Sep 01, 2022 125.18 126.95 123.22 126.83 1,681,930 +0.31(+0.24%)
Aug 31, 2022 126.30 128.52 125.94 126.52 2,320,985 +0.53(+0.42%)
Aug 30, 2022 129.50 130.47 125.64 125.99 2,432,443 -2.62(-2.04%)
Aug 29, 2022 128.93 130.20 128.22 128.62 1,467,421 -1.61(-1.24%)
Aug 26, 2022 135.12 135.69 130.16 130.23 1,240,863 -4.96(-3.67%)
Aug 25, 2022 133.44 135.30 133.27 135.18 1,053,341 +2.91(+2.20%)
Aug 24, 2022 131.02 133.26 131.02 132.27 1,038,182 +1.01(+0.77%)
Aug 23, 2022 131.25 132.95 131.06 131.26 1,253,500 +0.69(+0.53%)
Aug 22, 2022 131.18 132.79 130.22 130.57 1,484,321 -3.87(-2.88%)
Aug 19, 2022 135.71 136.60 134.13 134.44 1,731,943 -3.26(-2.37%)
Aug 18, 2022 136.05 137.78 135.84 137.70 951,266 +1.30(+0.95%)
Aug 17, 2022 135.87 136.91 135.24 136.40 1,302,737 -1.55(-1.12%)
Aug 16, 2022 135.17 138.17 135.17 137.95 1,168,653 +1.99(+1.46%)
Aug 15, 2022 135.23 137.39 135.23 135.96 947,992 -0.42(-0.31%)
Aug 12, 2022 134.35 136.45 133.51 136.38 1,205,335 +2.73(+2.04%)
Aug 11, 2022 134.76 135.62 133.05 133.65 1,059,259 +1.02(+0.77%)
Aug 10, 2022 133.75 134.14 132.29 132.63 1,077,516 +2.19(+1.68%)
Aug 09, 2022 129.57 130.46 127.87 130.44 1,228,563 +0.72(+0.56%)
Aug 08, 2022 130.74 131.94 129.61 129.71 1,179,878 +0.40(+0.31%)
Aug 05, 2022 128.52 130.89 128.37 129.32 1,158,491 -0.72(-0.56%)
Aug 04, 2022 129.41 130.10 128.20 130.04 1,368,582 +0.08(+0.06%)
Aug 03, 2022 128.33 130.89 128.33 129.96 1,641,318 +2.27(+1.78%)
Aug 02, 2022 126.78 129.52 125.77 127.69 2,115,537 -0.01(-0.01%)
Aug 01, 2022 126.12 128.21 125.09 127.70 1,816,450 +0.61(+0.48%)
Jul 29, 2022 126.90 127.55 125.44 127.08 1,795,797 +0.07(+0.05%)
Jul 28, 2022 128.22 129.17 124.75 127.01 2,628,896 -1.24(-0.97%)
Jul 27, 2022 125.37 129.27 124.14 128.25 4,491,122 +8.96(+7.51%)
Jul 26, 2022 120.36 120.95 119.16 119.29 2,220,917 -1.95(-1.61%)
Jul 25, 2022 120.38 121.44 118.65 121.25 1,565,197 +1.35(+1.13%)
Jul 22, 2022 121.60 124.14 119.37 119.90 2,126,330 -1.13(-0.93%)
Jul 21, 2022 119.61 121.69 118.14 121.03 1,698,134 -0.72(-0.59%)
Jul 20, 2022 119.59 122.65 119.24 121.75 1,540,430 +1.27(+1.05%)
Jul 19, 2022 118.61 121.32 118.61 120.47 1,844,800 +3.96(+3.40%)
Jul 18, 2022 116.81 119.40 115.97 116.52 2,285,281 +1.07(+0.93%)
Jul 15, 2022 114.28 116.19 113.20 115.44 2,208,831 +3.01(+2.67%)
Jul 14, 2022 111.32 113.24 110.25 112.44 2,988,397 -0.80(-0.71%)
Jul 13, 2022 109.16 114.31 108.77 113.24 2,988,247 +1.47(+1.31%)
Jul 12, 2022 111.44 113.58 111.12 111.77 2,699,205 +1.04(+0.94%)
Jul 11, 2022 110.24 111.05 108.72 110.73 1,738,757 +0.00(+0.00%)
Jul 08, 2022 112.49 112.67 109.75 110.73 1,933,291 -2.29(-2.03%)
Jul 07, 2022 110.54 113.89 109.93 113.02 2,739,823 +4.12(+3.78%)
Jul 06, 2022 111.32 112.44 107.58 108.90 2,170,652 -2.26(-2.04%)
Jul 05, 2022 109.40 111.38 108.43 111.17 2,439,771 -0.95(-0.85%)
Jul 01, 2022 110.23 112.18 109.52 112.12 1,844,256 +1.54(+1.39%)
Jun 30, 2022 110.18 112.33 108.30 110.58 3,946,128 -1.61(-1.43%)
Jun 29, 2022 113.82 114.53 110.89 112.19 2,815,859 -2.20(-1.93%)
Jun 28, 2022 116.96 120.38 114.31 114.39 1,885,360 -1.74(-1.49%)
Jun 27, 2022 115.78 118.08 114.48 116.13 2,227,469 +0.32(+0.27%)
Jun 24, 2022 111.54 117.03 111.02 115.81 2,608,460 +6.14(+5.60%)
Jun 23, 2022 111.82 111.92 107.87 109.67 3,734,636 -1.49(-1.34%)
Jun 22, 2022 112.29 113.56 110.31 111.16 3,329,251 -2.40(-2.11%)
Jun 21, 2022 117.45 117.45 113.26 113.56 2,062,562 -1.83(-1.58%)
Jun 17, 2022 115.40 116.44 112.77 115.38 2,701,932 +0.85(+0.74%)
Jun 16, 2022 117.55 118.09 113.77 114.53 2,660,975 -6.42(-5.31%)
Jun 15, 2022 120.38 122.67 119.33 120.95 2,491,583 +2.73(+2.31%)
Jun 14, 2022 119.86 121.09 117.06 118.22 2,488,661 -1.70(-1.42%)
Jun 13, 2022 122.70 122.87 118.43 119.92 3,208,671 -6.57(-5.19%)
Jun 10, 2022 131.38 133.41 126.43 126.49 2,954,751 -8.27(-6.13%)
Jun 09, 2022 138.97 138.97 134.74 134.75 1,728,255 -4.87(-3.49%)
Jun 08, 2022 140.74 141.77 139.20 139.63 1,490,579 -3.09(-2.16%)
Jun 07, 2022 141.22 143.02 139.49 142.71 1,170,994 -0.59(-0.42%)
Jun 06, 2022 142.62 144.58 140.86 143.31 1,591,949 +2.23(+1.58%)
Jun 03, 2022 139.26 141.98 138.88 141.07 1,076,148 -0.12(-0.08%)
Jun 02, 2022 137.19 141.30 137.10 141.19 1,312,807 +3.84(+2.80%)
Jun 01, 2022 140.02 141.44 135.46 137.35 1,466,925 -2.42(-1.73%)
May 31, 2022 139.55 140.68 138.15 139.78 3,336,628 -1.38(-0.98%)
May 27, 2022 138.27 143.50 138.27 141.15 1,875,097 +3.75(+2.73%)
May 26, 2022 132.44 138.57 131.93 137.40 2,643,884 +6.83(+5.23%)
May 25, 2022 127.19 131.22 126.09 130.58 2,578,698 +3.43(+2.70%)
May 24, 2022 129.51 129.83 125.16 127.15 1,830,553 -4.03(-3.08%)
May 23, 2022 130.33 131.78 127.59 131.18 1,829,493 +2.05(+1.59%)
May 20, 2022 132.44 133.10 127.23 129.13 2,700,196 -1.42(-1.09%)
May 19, 2022 126.36 132.72 126.22 130.55 2,490,965 +3.02(+2.37%)
May 18, 2022 131.93 133.10 125.80 127.52 3,551,995 -6.36(-4.75%)
May 17, 2022 134.85 135.65 131.82 133.89 2,327,099 +2.21(+1.68%)
May 16, 2022 134.26 135.00 131.37 131.68 2,286,348 -3.71(-2.74%)
May 13, 2022 133.73 136.07 133.14 135.38 2,106,243 +4.12(+3.14%)
May 12, 2022 133.09 134.57 128.13 131.26 2,267,506 -2.06(-1.55%)
May 11, 2022 136.75 139.66 132.81 133.32 2,744,864 -3.25(-2.38%)
May 10, 2022 134.66 138.56 133.87 136.57 3,236,434 +4.44(+3.36%)
May 09, 2022 141.29 141.30 131.33 132.13 4,458,427 -10.08(-7.09%)
May 06, 2022 148.43 148.68 140.90 142.21 3,643,717 -6.35(-4.28%)
May 05, 2022 148.25 151.79 146.91 148.57 3,956,770 -1.49(-0.99%)
May 04, 2022 147.67 150.30 142.47 150.05 3,807,509 +2.41(+1.63%)
May 03, 2022 151.77 153.33 144.37 147.64 5,200,903 -6.39(-4.15%)
May 02, 2022 156.63 157.38 149.50 154.04 3,315,642 +0.12(+0.08%)
Apr 29, 2022 159.62 160.63 153.56 153.92 2,219,654 -5.88(-3.68%)
Apr 28, 2022 157.43 161.11 155.31 159.79 1,793,611 +4.12(+2.65%)
Apr 27, 2022 150.35 156.36 149.58 155.67 2,538,385 +5.29(+3.52%)
Apr 26, 2022 153.74 155.46 149.95 150.38 1,863,652 -4.18(-2.71%)
Apr 25, 2022 151.61 154.90 149.27 154.56 2,351,796 +2.57(+1.69%)
Apr 22, 2022 154.62 156.10 151.58 152.00 1,709,261 -3.58(-2.30%)
Apr 21, 2022 165.24 166.51 155.42 155.57 2,288,313 -5.90(-3.65%)
Apr 20, 2022 162.35 164.75 161.33 161.47 2,131,907 -0.23(-0.14%)
Apr 19, 2022 155.99 161.90 155.30 161.70 2,223,634 +6.51(+4.20%)
Apr 18, 2022 154.36 158.61 153.69 155.19 1,476,790 +0.98(+0.64%)
Apr 14, 2022 153.09 155.94 152.54 154.21 2,372,149 +1.64(+1.07%)
Apr 13, 2022 145.12 152.92 144.38 152.57 2,524,818 +8.97(+6.25%)
Apr 12, 2022 143.72 145.65 142.58 143.60 1,713,384 +1.17(+0.82%)
Apr 11, 2022 143.03 145.89 142.36 142.43 1,175,367 -1.76(-1.22%)
Apr 08, 2022 143.43 145.75 142.56 144.19 1,661,402 -0.07(-0.05%)
Apr 07, 2022 144.02 145.15 140.89 144.26 3,308,111 -0.06(-0.04%)
Apr 06, 2022 148.69 148.68 143.53 144.32 2,049,776 -5.89(-3.92%)
Apr 05, 2022 151.31 152.29 148.88 150.21 1,609,951 -0.78(-0.52%)
Apr 04, 2022 148.68 151.56 147.66 150.99 1,791,053 +1.62(+1.08%)
Apr 01, 2022 151.76 152.48 148.53 149.38 1,478,142 -1.02(-0.68%)
Mar 31, 2022 151.39 153.73 150.19 150.40 1,830,981 -1.40(-0.92%)
Mar 30, 2022 152.46 154.39 151.17 151.80 1,724,820 -2.14(-1.39%)
Mar 29, 2022 152.24 154.69 151.73 153.94 2,540,832 +4.59(+3.07%)
Mar 28, 2022 150.66 150.77 147.69 149.35 1,261,967 -0.81(-0.54%)
Mar 25, 2022 150.87 152.48 149.63 150.16 1,084,218 -0.39(-0.26%)
Mar 24, 2022 147.10 150.71 146.45 150.55 1,190,452 +3.45(+2.34%)
Mar 23, 2022 148.25 149.51 147.06 147.10 1,278,809 -2.98(-1.99%)
Mar 22, 2022 150.37 152.13 148.39 150.08 2,364,490 +1.06(+0.71%)
Mar 21, 2022 149.23 149.76 146.71 149.02 1,872,448 -1.43(-0.95%)
Mar 18, 2022 148.88 151.90 147.90 150.45 3,087,441 +0.64(+0.43%)
Mar 17, 2022 146.34 149.89 146.34 149.81 1,683,092 +0.35(+0.23%)
Mar 16, 2022 144.93 149.75 144.42 149.46 4,330,421 +6.49(+4.54%)
Mar 15, 2022 142.22 144.43 141.16 142.97 1,595,611 +2.66(+1.89%)
Mar 14, 2022 141.93 142.63 139.01 140.31 1,600,856 -0.21(-0.15%)
Mar 11, 2022 143.30 144.51 140.28 140.52 1,699,862 -1.16(-0.82%)
Mar 10, 2022 134.29 143.06 141.68 3,338,691 +4.38(+3.19%)
Mar 09, 2022 137.28 139.43 136.24 137.30 3,199,276 +4.56(+3.43%)
Mar 08, 2022 129.81 136.97 127.73 132.74 5,076,532 +4.79(+3.74%)
Mar 07, 2022 136.62 136.78 127.63 127.95 4,245,358 -8.51(-6.23%)
Mar 04, 2022 138.69 139.85 132.08 136.45 4,551,128 -4.30(-3.06%)
Mar 03, 2022 146.82 147.53 139.75 140.75 2,709,682 -3.87(-2.67%)
Mar 02, 2022 142.53 145.70 142.53 144.62 2,085,045 +3.71(+2.63%)
Mar 01, 2022 146.07 146.91 139.80 140.91 3,186,316 -6.63(-4.49%)
Feb 28, 2022 145.92 148.82 143.60 147.54 3,241,624 -1.79(-1.20%)
Feb 25, 2022 145.70 149.35 144.44 149.34 1,966,535 +4.54(+3.14%)
Feb 24, 2022 137.74 145.36 136.81 144.80 3,379,973 +2.70(+1.90%)
Feb 23, 2022 147.02 147.17 141.81 142.10 3,175,681 -3.76(-2.58%)
Feb 22, 2022 148.68 149.27 144.60 145.86 3,018,382 -3.22(-2.16%)
Feb 18, 2022 149.08 0 -2.61(-1.72%)
Feb 17, 2022 152.77 154.30 148.70 151.69 3,158,759 -3.27(-2.11%)
Feb 16, 2022 156.50 159.54 153.63 154.96 4,851,455 -1.65(-1.05%)
Feb 15, 2022 152.63 157.68 152.63 156.60 5,018,818 +6.51(+4.34%)
Feb 14, 2022 148.44 153.13 148.44 150.09 4,451,457 +1.88(+1.27%)
Feb 11, 2022 153.32 154.42 147.93 148.21 2,823,449 -4.63(-3.03%)
Feb 10, 2022 150.62 155.10 149.51 152.84 2,573,861 +1.05(+0.69%)
Feb 09, 2022 153.48 156.10 151.54 151.79 2,734,613 -0.24(-0.16%)
Feb 08, 2022 147.93 152.34 147.34 152.03 3,129,948 +4.70(+3.19%)
Feb 07, 2022 145.19 148.15 144.47 147.33 2,755,245 +3.11(+2.16%)
Feb 04, 2022 142.15 145.84 141.21 144.21 3,319,811 +1.34(+0.94%)
Feb 03, 2022 142.90 144.57 142.88 2,863,787 -0.44(-0.30%)
Feb 02, 2022 144.70 144.70 141.48 143.31 2,764,689 -1.12(-0.78%)
Feb 01, 2022 144.64 144.94 142.31 144.43 2,797,574 +0.60(+0.42%)
Jan 31, 2022 140.93 144.16 143.83 1,629,654 +1.71(+1.20%)
Jan 28, 2022 137.00 142.24 135.51 142.12 2,388,988 +6.09(+4.47%)
Jan 27, 2022 144.47 145.72 135.68 136.04 3,565,232 -7.50(-5.23%)
Jan 26, 2022 143.29 147.50 141.84 143.54 2,849,445 +2.41(+1.71%)
Jan 25, 2022 136.92 142.23 133.34 141.13 4,011,604 +1.89(+1.36%)
Jan 24, 2022 137.02 139.36 133.37 139.24 5,102,657 -1.76(-1.25%)
Jan 21, 2022 140.99 143.90 139.88 141.00 3,639,540 +0.02(+0.01%)
Jan 20, 2022 141.80 145.45 140.59 140.98 2,599,380 +0.03(+0.02%)
Jan 19, 2022 143.68 144.27 140.57 140.95 3,159,222 -2.29(-1.60%)
Jan 18, 2022 145.01 145.24 142.51 143.24 2,878,060 -3.43(-2.34%)
Jan 14, 2022 146.67 0 -1.90(-1.28%)
Jan 13, 2022 149.26 150.75 147.74 148.57 2,254,201 -0.10(-0.07%)
Jan 12, 2022 152.57 152.78 148.39 148.68 2,027,906 -2.48(-1.64%)
Jan 11, 2022 147.87 152.15 146.44 151.15 3,519,437 +3.86(+2.62%)
Jan 10, 2022 149.51 150.70 144.75 147.30 2,675,919 -3.36(-2.23%)
Jan 07, 2022 151.22 153.66 150.63 150.66 2,058,354 -0.18(-0.12%)
Jan 06, 2022 150.90 152.24 149.58 150.84 1,798,090 +0.38(+0.25%)
Jan 05, 2022 154.84 155.08 150.44 150.46 1,352,125 -4.12(-2.67%)
Jan 04, 2022 156.10 157.80 154.57 154.58 2,061,322 +1.47(+0.96%)
Jan 03, 2022 154.57 155.76 151.40 153.12 1,727,922 -1.50(-0.97%)
Dec 31, 2021 153.46 155.58 153.21 154.61 1,197,908 +1.00(+0.65%)
Dec 30, 2021 154.01 155.31 153.06 153.61 1,487,341 -0.39(-0.25%)
Dec 29, 2021 153.06 154.43 152.69 154.00 901,333 +0.35(+0.23%)
Dec 28, 2021 153.56 154.63 152.54 153.65 974,331 -0.27(-0.17%)
Dec 27, 2021 152.35 154.07 150.97 153.92 914,070 +0.58(+0.37%)
Dec 23, 2021 152.65 153.85 151.16 153.34 1,397,244 +1.95(+1.29%)
Dec 22, 2021 146.91 152.11 146.91 151.39 3,125,218 +4.15(+2.82%)
Dec 21, 2021 141.29 147.34 141.07 147.24 2,233,747 +8.11(+5.83%)
Dec 20, 2021 137.77 140.01 136.16 139.13 2,085,655 -0.56(-0.40%)
Dec 17, 2021 137.28 140.51 136.38 139.69 3,111,467 +1.92(+1.40%)
Dec 16, 2021 139.85 140.88 137.73 137.77 1,870,115 -1.28(-0.92%)
Dec 15, 2021 140.57 141.10 136.66 139.05 1,811,651 -1.67(-1.19%)
Dec 14, 2021 140.86 143.88 140.14 140.72 1,595,373 -0.43(-0.30%)
Dec 13, 2021 143.27 143.37 139.63 141.15 1,581,849 -3.69(-2.55%)
Dec 10, 2021 143.72 145.32 141.15 144.84 1,456,709 +1.80(+1.26%)
Dec 09, 2021 141.94 143.75 141.07 143.03 889,761 -0.08(-0.06%)
Dec 08, 2021 143.14 144.32 140.76 143.11 1,521,715 +1.23(+0.87%)
Dec 07, 2021 144.59 147.44 140.87 141.88 1,997,800 -1.15(-0.80%)
Dec 06, 2021 140.27 144.71 139.99 143.03 1,724,363 +5.52(+4.01%)
Dec 03, 2021 138.35 139.16 134.34 137.51 2,756,888 -0.84(-0.61%)
Dec 02, 2021 130.50 139.33 129.81 138.36 3,175,540 +9.54(+7.41%)
Dec 01, 2021 136.34 137.37 128.73 128.81 3,602,624 -5.06(-3.78%)
Nov 30, 2021 134.79 136.22 132.61 133.88 3,019,010 -2.97(-2.17%)
Nov 29, 2021 137.25 139.16 136.68 136.85 2,580,769 +1.84(+1.37%)
Nov 26, 2021 134.60 135.39 130.95 135.01 3,544,953 -9.00(-6.25%)
Nov 24, 2021 142.71 145.08 141.69 144.01 1,076,365 -0.44(-0.30%)
Nov 23, 2021 144.26 145.53 143.31 144.44 1,418,138 +1.84(+1.29%)
Nov 22, 2021 144.26 144.39 140.61 142.60 2,200,026 -0.50(-0.35%)
Nov 19, 2021 139.49 143.86 135.87 143.09 3,041,400 +0.77(+0.54%)
Nov 18, 2021 143.81 142.36 141.85 142.32 1,325,106 -0.93(-0.65%)
Nov 17, 2021 139.57 143.45 138.61 143.25 2,326,556 +2.76(+1.97%)
Nov 16, 2021 141.61 143.01 139.07 140.49 2,282,285 -1.16(-0.82%)
Nov 15, 2021 142.97 143.13 141.16 141.65 964,073 -0.56(-0.39%)
Nov 12, 2021 142.43 144.18 141.54 142.20 1,889,178 -0.11(-0.08%)
Nov 11, 2021 144.52 145.85 142.13 142.31 1,661,329 -2.92(-2.01%)
Nov 10, 2021 146.13 145.24 1,267,050 -1.91(-1.30%)
Nov 09, 2021 149.54 150.64 145.33 147.15 1,366,653 -2.69(-1.79%)
Nov 08, 2021 150.91 153.04 149.15 149.83 1,912,392 -0.66(-0.44%)
Nov 05, 2021 150.84 152.48 147.38 150.50 3,062,153 +4.36(+2.98%)
Nov 04, 2021 144.70 146.78 144.55 146.14 1,296,360 +2.18(+1.51%)
Nov 03, 2021 139.25 145.51 138.63 143.96 2,357,030 +3.87(+2.76%)
Nov 02, 2021 143.23 143.68 139.38 140.09 2,617,328 -3.41(-2.38%)
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.