Nxp Semiconductors (NQ: NXPI )

180.90 USD +13.62 (+8.14%)
Official Closing Price Updated: 7:47 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 133.52 135.79 132.98 135.12 2,286,200 -1.05(-0.77%)
Oct 29, 2020 128.79 137.51 128.79 136.17 2,721,393 +6.40(+4.93%)
Oct 28, 2020 130.07 130.91 126.80 129.77 3,015,698 -3.46(-2.60%)
Oct 27, 2020 136.38 136.57 131.65 133.23 2,530,467 -1.66(-1.23%)
Oct 26, 2020 135.19 136.10 132.71 134.89 2,854,067 -2.29(-1.67%)
Oct 23, 2020 135.51 137.75 134.36 137.18 1,439,600 +2.29(+1.70%)
Oct 22, 2020 136.06 136.43 133.32 134.89 1,514,147 -0.97(-0.71%)
Oct 21, 2020 137.93 138.12 135.27 135.86 1,681,442 +0.65(+0.48%)
Oct 20, 2020 137.67 137.80 134.89 135.21 1,353,879 -1.12(-0.82%)
Oct 19, 2020 137.63 138.85 135.53 136.33 1,606,895 -0.90(-0.66%)
Oct 16, 2020 139.33 139.67 136.96 137.23 1,300,900 +0.36(+0.26%)
Oct 15, 2020 134.59 137.59 133.69 136.87 1,556,410 -0.24(-0.18%)
Oct 14, 2020 136.80 138.10 135.84 137.11 2,318,112 +0.27(+0.20%)
Oct 13, 2020 141.00 141.99 136.58 136.84 2,605,421 -5.24(-3.69%)
Oct 12, 2020 143.00 143.25 140.41 142.08 2,861,312 +0.55(+0.39%)
Oct 09, 2020 142.48 145.15 138.80 141.53 5,037,600 +6.70(+4.97%)
Oct 08, 2020 135.07 135.92 134.13 134.83 2,199,925 +1.23(+0.92%)
Oct 07, 2020 133.33 134.91 133.01 133.60 1,838,941 +2.70(+2.06%)
Oct 06, 2020 131.70 135.01 130.39 130.90 2,187,512 -1.10(-0.83%)
Oct 05, 2020 129.48 132.07 129.00 132.00 2,269,267 +4.61(+3.62%)
Oct 02, 2020 127.17 130.48 126.64 127.39 2,130,500 -3.60(-2.75%)
Oct 01, 2020 129.63 132.18 128.00 130.99 3,429,311 +6.18(+4.95%)
Sep 30, 2020 123.87 126.77 123.22 124.81 2,005,227 +1.52(+1.23%)
Sep 29, 2020 126.10 126.14 123.16 123.29 1,626,575 -0.71(-0.57%)
Sep 28, 2020 122.46 124.17 121.90 124.00 2,143,414 +4.17(+3.48%)
Sep 25, 2020 118.56 120.17 117.25 119.83 2,039,600 +0.67(+0.56%)
Sep 24, 2020 118.64 121.22 118.15 119.16 1,810,500 -0.78(-0.65%)
Sep 23, 2020 123.17 124.00 119.43 119.94 1,595,706 -2.69(-2.19%)
Sep 22, 2020 122.79 123.48 120.69 122.63 1,606,754 +1.28(+1.05%)
Sep 21, 2020 122.95 123.51 119.28 121.35 2,024,521 -4.74(-3.76%)
Sep 18, 2020 128.68 128.99 123.39 126.09 4,200,600 -1.67(-1.31%)
Sep 17, 2020 123.62 128.14 122.86 127.76 2,066,306 -0.83(-0.65%)
Sep 16, 2020 129.00 131.31 128.36 128.59 2,053,260 +1.18(+0.93%)
Sep 15, 2020 127.39 128.80 126.82 127.41 1,601,386 +1.71(+1.36%)
Sep 14, 2020 126.17 127.62 124.48 125.70 1,538,576 +0.95(+0.76%)
Sep 11, 2020 124.47 126.65 123.15 124.75 1,397,400 +1.65(+1.34%)
Sep 10, 2020 125.20 127.77 122.55 123.10 1,487,822 -1.14(-0.92%)
Sep 09, 2020 122.17 125.63 121.39 124.24 2,269,028 +4.52(+3.78%)
Sep 08, 2020 122.08 122.65 119.21 119.72 2,541,665 -6.61(-5.23%)
Sep 04, 2020 126.37 127.08 122.32 126.33 1,607,600 +0.23(+0.18%)
Sep 03, 2020 130.99 130.99 125.05 126.10 2,009,598 -6.00(-4.54%)
Sep 02, 2020 129.68 132.95 128.70 132.10 1,541,444 +3.90(+3.04%)
Sep 01, 2020 126.00 129.02 125.95 128.20 2,090,471 +2.44(+1.94%)
Aug 31, 2020 126.96 127.71 124.85 125.76 2,257,394 -1.47(-1.16%)
Aug 28, 2020 125.93 127.45 125.26 127.23 1,736,600 +1.18(+0.94%)
Aug 27, 2020 128.14 128.35 125.44 126.05 1,376,390 -1.48(-1.16%)
Aug 26, 2020 127.20 128.42 126.11 127.53 1,422,816 +0.22(+0.17%)
Aug 25, 2020 125.92 127.80 124.92 127.31 2,054,948 +3.53(+2.85%)
Aug 24, 2020 122.70 123.85 122.16 123.78 1,042,481 +2.28(+1.88%)
Aug 21, 2020 120.93 121.50 119.80 121.50 1,375,900 +0.05(+0.04%)
Aug 20, 2020 122.07 122.76 120.61 121.45 1,112,907 -2.30(-1.86%)
Aug 19, 2020 125.10 125.56 123.12 123.75 1,560,994 -0.63(-0.51%)
Aug 18, 2020 125.94 126.20 122.89 124.38 2,000,757 -0.42(-0.34%)
Aug 17, 2020 124.44 125.02 123.73 124.80 1,171,787 +1.76(+1.43%)
Aug 14, 2020 122.36 123.66 122.18 123.04 739,300 +0.30(+0.24%)
Aug 13, 2020 124.30 124.56 122.52 122.74 1,096,776 -2.17(-1.74%)
Aug 12, 2020 122.14 125.41 121.86 124.91 1,735,528 +3.58(+2.95%)
Aug 11, 2020 122.18 124.48 121.15 121.33 1,763,444 -0.06(-0.05%)
Aug 10, 2020 120.52 121.84 119.69 121.39 1,224,424 +0.68(+0.56%)
Aug 07, 2020 121.89 122.67 119.40 120.71 1,842,700 -1.74(-1.42%)
Aug 06, 2020 119.57 122.58 119.05 122.45 2,338,004 +2.59(+2.16%)
Aug 05, 2020 118.18 120.05 117.25 119.86 2,182,879 -1.05(-0.87%)
Aug 04, 2020 119.47 121.56 119.29 120.91 2,327,681 +1.76(+1.48%)
Aug 03, 2020 118.41 119.75 117.89 119.15 1,606,225 +1.62(+1.38%)
Jul 31, 2020 118.36 118.63 114.77 117.53 3,344,800 +0.31(+0.26%)
Jul 30, 2020 116.89 117.87 115.66 117.22 3,057,994 -1.87(-1.57%)
Jul 29, 2020 115.75 119.75 115.75 119.09 2,861,038 +3.85(+3.34%)
Jul 28, 2020 116.57 119.00 115.00 115.24 6,708,697 -5.00(-4.16%)
Jul 27, 2020 117.05 120.38 116.29 120.24 2,967,654 +4.49(+3.88%)
Jul 24, 2020 116.86 118.04 114.38 115.75 3,147,600 -3.43(-2.88%)
Jul 23, 2020 121.58 121.67 117.31 119.18 2,605,248 -2.18(-1.80%)
Jul 22, 2020 122.97 124.19 120.89 121.36 2,333,531 -2.13(-1.72%)
Jul 21, 2020 125.00 126.12 122.95 123.49 2,380,161 -0.07(-0.06%)
Jul 20, 2020 121.89 124.01 120.40 123.56 1,731,204 +0.85(+0.69%)
Jul 17, 2020 122.67 122.82 120.66 122.71 2,173,100 +1.58(+1.30%)
Jul 16, 2020 119.23 121.70 118.53 121.13 1,534,740 -0.70(-0.57%)
Jul 15, 2020 121.96 122.97 120.25 121.83 2,038,139 +1.38(+1.15%)
Jul 14, 2020 116.40 120.80 115.49 120.45 2,583,199 +3.41(+2.91%)
Jul 13, 2020 120.71 122.71 116.87 117.04 3,100,804 -0.06(-0.05%)
Jul 10, 2020 118.49 119.50 116.07 117.10 1,621,800 -0.80(-0.68%)
Jul 09, 2020 116.57 119.00 113.25 117.90 2,320,787 +1.41(+1.21%)
Jul 08, 2020 116.17 116.72 114.53 116.49 1,499,255 +1.06(+0.92%)
Jul 07, 2020 116.25 117.46 115.22 115.43 1,327,206 -1.10(-0.94%)
Jul 06, 2020 115.68 116.86 115.02 116.53 2,001,994 +3.81(+3.38%)
Jul 02, 2020 114.22 115.67 112.58 112.72 2,030,500 +0.81(+0.72%)
Jul 01, 2020 114.05 114.60 111.68 111.91 1,824,295 -2.13(-1.87%)
Jun 30, 2020 113.35 114.79 111.35 114.04 2,681,520 +2.46(+2.20%)
Jun 29, 2020 109.61 112.60 107.00 111.58 2,510,300 +3.43(+3.17%)
Jun 26, 2020 112.35 113.15 106.75 108.15 4,922,200 -5.22(-4.60%)
Jun 25, 2020 113.21 113.96 110.98 113.37 3,482,057 +0.31(+0.27%)
Jun 24, 2020 117.64 118.89 112.60 113.06 4,055,987 -6.86(-5.72%)
Jun 23, 2020 118.50 120.34 117.81 119.92 2,487,216 +2.88(+2.46%)
Jun 22, 2020 117.71 118.09 114.61 117.04 3,762,261 -0.23(-0.20%)
Jun 19, 2020 118.95 121.68 117.00 117.27 22,349,900 +0.08(+0.07%)
Jun 18, 2020 115.34 119.26 115.34 117.19 5,302,764 +0.44(+0.38%)
Jun 17, 2020 114.63 117.74 114.40 116.75 4,844,284 +3.49(+3.08%)
Jun 16, 2020 114.14 116.26 110.54 113.26 5,838,195 +3.80(+3.47%)
Jun 15, 2020 104.89 110.45 103.20 109.46 4,030,947 +3.29(+3.10%)
Jun 12, 2020 106.64 107.30 103.20 106.17 3,346,700 +3.70(+3.61%)
Jun 11, 2020 105.53 107.47 102.36 102.47 2,980,692 -7.82(-7.09%)
Jun 10, 2020 112.09 112.41 109.88 110.29 2,925,929 -1.22(-1.09%)
Jun 09, 2020 111.55 113.86 110.16 111.51 3,161,736 -2.59(-2.27%)
Jun 08, 2020 117.48 117.89 113.29 114.10 4,464,510 +0.28(+0.25%)
Jun 05, 2020 115.93 118.85 113.29 113.82 7,954,000 +4.27(+3.90%)
Jun 04, 2020 107.75 111.14 106.80 109.55 6,753,389 +1.00(+0.92%)
Jun 03, 2020 106.00 110.18 105.78 108.55 7,679,637 +7.10(+7.00%)
Jun 02, 2020 100.20 103.10 99.27 101.45 5,259,559 +2.26(+2.28%)
Jun 01, 2020 97.70 100.38 96.59 99.19 6,320,705 +3.09(+3.22%)
May 29, 2020 99.21 100.70 96.10 96.10 42,777,100 -3.16(-3.18%)
May 28, 2020 103.78 103.81 99.12 99.26 3,774,333 -5.13(-4.91%)
May 27, 2020 102.28 104.74 101.36 104.39 5,118,080 +2.38(+2.33%)
May 26, 2020 103.17 105.26 101.61 102.01 4,900,705 +3.68(+3.74%)
May 22, 2020 98.86 99.43 96.85 98.33 2,694,800 -0.56(-0.57%)
May 21, 2020 102.85 103.59 97.62 98.89 3,394,362 -4.71(-4.55%)
May 20, 2020 101.74 105.16 101.68 103.60 4,409,521 +4.56(+4.60%)
May 19, 2020 100.84 102.10 98.38 99.04 3,498,742 -3.03(-2.97%)
May 18, 2020 94.14 102.41 93.42 102.07 5,700,516 +11.62(+12.85%)
May 15, 2020 89.91 92.38 89.33 90.45 4,376,400 -3.14(-3.36%)
May 14, 2020 91.75 94.79 89.10 93.59 3,379,586 +0.56(+0.60%)
May 13, 2020 95.02 96.79 91.70 93.03 5,532,483 -5.30(-5.39%)
May 12, 2020 102.82 103.48 98.13 98.33 2,000,150 -4.23(-4.12%)
May 11, 2020 103.77 103.85 102.02 102.56 1,839,485 -2.28(-2.17%)
May 08, 2020 102.69 105.36 101.69 104.84 2,694,100 +2.18(+2.12%)
May 07, 2020 102.20 103.12 100.13 102.66 2,339,073 +2.28(+2.27%)
May 06, 2020 99.71 102.52 98.82 100.38 2,703,259 +1.18(+1.19%)
May 05, 2020 98.66 100.73 98.23 99.20 2,913,325 +2.64(+2.73%)
May 04, 2020 94.23 96.70 92.60 96.56 3,739,163 +1.06(+1.11%)
May 01, 2020 97.48 99.00 95.01 95.50 2,799,900 -4.07(-4.09%)
Apr 30, 2020 105.90 106.21 98.54 99.57 4,967,556 -7.20(-6.74%)
Apr 29, 2020 101.00 107.83 101.00 106.77 6,470,837 +8.43(+8.57%)
Apr 28, 2020 105.02 105.48 98.28 98.34 5,908,793 +1.21(+1.25%)
Apr 27, 2020 95.20 97.67 94.93 97.13 4,771,286 +2.70(+2.86%)
Apr 24, 2020 87.84 95.13 87.84 94.43 4,025,600 +6.35(+7.21%)
Apr 23, 2020 88.56 91.16 87.57 88.08 2,398,665 -0.98(-1.10%)
Apr 22, 2020 85.45 89.45 84.80 89.06 3,599,205 +8.00(+9.87%)
Apr 21, 2020 84.10 85.47 80.46 81.06 5,091,731 -5.64(-6.51%)
Apr 20, 2020 89.54 89.73 86.47 86.70 2,798,675 -3.47(-3.85%)
Apr 17, 2020 91.85 93.35 88.71 90.17 3,477,200 +1.16(+1.30%)
Apr 16, 2020 87.40 89.20 85.99 89.01 2,984,442 +1.87(+2.15%)
Apr 15, 2020 90.36 90.49 86.06 87.14 3,902,111 -5.14(-5.57%)
Apr 14, 2020 90.97 92.71 89.05 92.28 2,561,444 +3.17(+3.56%)
Apr 13, 2020 88.59 89.49 87.28 89.11 1,717,807 -0.86(-0.96%)
Apr 09, 2020 92.76 96.97 89.41 89.97 4,008,200 -1.61(-1.76%)
Apr 08, 2020 86.00 93.82 85.44 91.58 4,221,166 +7.30(+8.66%)
Apr 07, 2020 90.59 91.87 83.73 84.28 3,938,418 -2.66(-3.06%)
Apr 06, 2020 80.07 87.19 79.89 86.94 3,657,611 +11.19(+14.77%)
Apr 03, 2020 77.26 79.11 72.86 75.75 2,330,800 -2.03(-2.61%)
Apr 02, 2020 74.15 79.27 73.51 77.78 2,455,262 +3.05(+4.08%)
Apr 01, 2020 79.48 79.99 73.81 74.73 3,433,993 -8.20(-9.89%)
Mar 31, 2020 84.83 87.64 82.09 82.93 2,697,127 -2.00(-2.35%)
Mar 30, 2020 81.65 85.14 79.11 84.93 2,963,021 +3.63(+4.46%)
Mar 27, 2020 86.13 87.87 80.87 81.30 2,923,300 -8.42(-9.38%)
Mar 26, 2020 86.46 89.86 83.76 89.72 4,068,536 +4.86(+5.73%)
Mar 25, 2020 87.16 89.99 82.51 84.86 3,173,911 -0.87(-1.01%)
Mar 24, 2020 83.03 88.30 81.30 85.73 3,690,499 +8.46(+10.95%)
Mar 23, 2020 74.21 78.61 69.16 77.27 3,664,775 +3.69(+5.01%)
Mar 20, 2020 78.84 83.99 72.70 73.58 5,722,100 -2.54(-3.34%)
Mar 19, 2020 64.83 77.24 63.05 76.12 6,107,845 +11.56(+17.91%)
Mar 18, 2020 73.35 76.78 58.41 64.56 10,744,266 -15.52(-19.38%)
Mar 17, 2020 81.65 81.98 75.60 80.08 9,133,926 -0.24(-0.30%)
Mar 16, 2020 84.54 86.82 78.26 80.32 7,781,180 -15.22(-15.93%)
Mar 13, 2020 96.00 99.70 87.55 95.54 7,099,100 +3.57(+3.88%)
Mar 12, 2020 86.40 97.23 86.00 91.97 7,271,256 -8.55(-8.51%)
Mar 11, 2020 103.63 105.33 98.86 100.52 4,957,900 -6.33(-5.92%)
Mar 10, 2020 104.43 107.39 101.63 106.85 4,622,472 +4.88(+4.79%)
Mar 09, 2020 104.70 108.00 101.46 101.97 5,696,662 -9.72(-8.70%)
Mar 06, 2020 110.74 114.07 109.13 111.69 3,544,400 -3.58(-3.11%)
Mar 05, 2020 116.55 118.92 114.03 115.27 3,161,542 -6.00(-4.95%)
Mar 04, 2020 118.22 121.34 117.51 121.27 2,755,637 +4.71(+4.04%)
Mar 03, 2020 119.41 122.78 116.34 116.56 3,969,575 -3.52(-2.93%)
Mar 02, 2020 117.99 120.34 114.43 120.08 4,305,982 +6.39(+5.62%)
Feb 28, 2020 110.02 115.60 110.00 113.69 5,507,100 -0.95(-0.83%)
Feb 27, 2020 115.34 117.84 113.89 114.64 4,950,636 -4.83(-4.04%)
Feb 26, 2020 121.54 122.87 118.23 119.47 4,415,445 -1.35(-1.12%)
Feb 25, 2020 125.59 125.90 119.00 120.82 4,628,397 -3.22(-2.60%)
Feb 24, 2020 124.55 125.58 123.22 124.04 5,135,477 -6.46(-4.95%)
Feb 21, 2020 134.59 137.12 129.54 130.50 3,522,100 -4.30(-3.19%)
Feb 20, 2020 134.33 135.14 131.62 134.80 2,294,328 -0.15(-0.11%)
Feb 19, 2020 134.91 137.32 134.31 134.95 2,028,182 +1.08(+0.81%)
Feb 18, 2020 134.41 135.49 132.61 133.87 1,919,928 -3.21(-2.34%)
Feb 14, 2020 138.88 139.59 134.69 137.08 1,846,600 -1.61(-1.16%)
Feb 13, 2020 136.87 139.26 135.98 138.69 1,426,190 +0.86(+0.62%)
Feb 12, 2020 136.58 138.43 136.15 137.83 2,592,915 +2.31(+1.70%)
Feb 11, 2020 134.13 137.16 133.79 135.52 2,406,950 +2.33(+1.75%)
Feb 10, 2020 130.75 133.31 130.46 133.19 1,769,611 +0.93(+0.70%)
Feb 07, 2020 134.49 134.86 132.00 132.26 2,522,400 -3.08(-2.28%)
Feb 06, 2020 135.37 135.75 133.05 135.34 2,082,783 +1.11(+0.83%)
Feb 05, 2020 133.40 136.84 132.43 134.23 4,386,733 +3.72(+2.85%)
Feb 04, 2020 133.00 134.50 127.75 130.51 5,559,526 +4.81(+3.83%)
Feb 03, 2020 127.69 129.03 125.01 125.70 4,205,181 -1.16(-0.91%)
Jan 31, 2020 130.02 130.97 126.05 126.86 4,448,500 -4.76(-3.62%)
Jan 30, 2020 130.81 132.01 128.85 131.62 2,039,746 -1.04(-0.78%)
Jan 29, 2020 133.05 134.77 131.74 132.66 2,272,961 -0.02(-0.02%)
Jan 28, 2020 132.50 133.65 131.24 132.68 2,207,492 +2.23(+1.71%)
Jan 27, 2020 131.56 131.73 128.06 130.45 3,781,241 -4.83(-3.57%)
Jan 24, 2020 137.49 137.92 134.55 135.28 2,887,900 -1.13(-0.83%)
Jan 23, 2020 134.89 137.22 134.85 136.41 2,533,182 +1.77(+1.31%)
Jan 22, 2020 134.52 136.30 133.48 134.64 2,422,027 +0.68(+0.51%)
Jan 21, 2020 133.40 134.45 132.69 133.96 2,018,213 +0.12(+0.09%)
Jan 17, 2020 134.99 135.48 132.47 133.84 2,268,200 -0.34(-0.25%)
Jan 16, 2020 133.98 134.96 132.80 134.18 2,495,050 +1.68(+1.27%)
Jan 15, 2020 132.45 132.91 131.56 132.50 2,206,154 -0.21(-0.16%)
Jan 14, 2020 131.40 133.68 131.29 132.71 2,499,152 +0.73(+0.55%)
Jan 13, 2020 131.00 132.51 130.15 131.98 2,313,906 +2.34(+1.80%)
Jan 10, 2020 130.11 130.83 129.18 129.64 2,293,900 +0.46(+0.36%)
Jan 09, 2020 129.80 130.95 128.68 129.18 2,429,536 +0.82(+0.64%)
Jan 08, 2020 128.21 129.11 127.13 128.36 1,589,050 +0.32(+0.25%)
Jan 07, 2020 127.50 129.78 127.00 128.04 2,595,487 +1.64(+1.30%)
Jan 06, 2020 125.40 126.99 124.68 126.40 2,157,906 -0.90(-0.71%)
Jan 03, 2020 126.23 128.28 126.12 127.30 1,546,100 -1.24(-0.96%)
Jan 02, 2020 128.61 129.50 127.19 128.54 2,247,936 +1.28(+1.01%)
Dec 31, 2019 127.43 127.90 126.80 127.26 957,800 -0.29(-0.23%)
Dec 30, 2019 128.27 128.35 126.35 127.55 935,309 -0.64(-0.50%)
Dec 27, 2019 129.04 129.26 127.80 128.19 1,011,400 -0.49(-0.38%)
Dec 26, 2019 129.50 129.50 127.53 128.68 972,474 -0.52(-0.40%)
Dec 24, 2019 128.43 129.36 127.51 129.20 958,500 +1.17(+0.91%)
Dec 23, 2019 128.31 129.47 127.17 128.03 2,897,532 +0.34(+0.27%)
Dec 20, 2019 126.08 127.84 125.96 127.69 3,772,600 +1.74(+1.38%)
Dec 19, 2019 125.66 126.15 124.42 125.95 2,032,798 +0.16(+0.13%)
Dec 18, 2019 125.55 126.45 124.77 125.79 2,528,323 -0.14(-0.11%)
Dec 17, 2019 124.36 126.97 123.03 125.93 3,725,512 +1.63(+1.31%)
Dec 16, 2019 125.00 125.22 123.98 124.30 2,722,820 +0.42(+0.34%)
Dec 13, 2019 123.32 125.24 122.12 123.88 2,894,800 -0.10(-0.08%)
Dec 12, 2019 121.20 126.06 120.50 123.98 4,633,688 +2.58(+2.13%)
Dec 11, 2019 118.94 122.28 118.80 121.40 3,290,044 +2.30(+1.93%)
Dec 10, 2019 118.26 120.60 118.22 119.10 2,526,339 +1.25(+1.06%)
Dec 09, 2019 118.25 119.13 117.32 117.85 1,150,856 -0.82(-0.69%)
Dec 06, 2019 118.80 119.98 118.33 118.67 2,253,500 +1.56(+1.33%)
Dec 05, 2019 116.31 118.14 115.61 117.11 1,492,400 +0.83(+0.71%)
Dec 04, 2019 115.93 117.69 115.58 116.28 2,832,364 +1.67(+1.46%)
Dec 03, 2019 113.00 114.85 111.57 114.61 2,444,063 -0.15(-0.13%)
Dec 02, 2019 115.75 116.01 113.50 114.76 2,320,829 -0.82(-0.71%)
Nov 29, 2019 116.47 116.93 115.02 115.58 1,102,600 -1.83(-1.56%)
Nov 27, 2019 116.88 117.91 116.20 117.41 1,220,400 +0.78(+0.67%)
Nov 26, 2019 116.87 117.48 115.00 116.63 3,628,164 -0.45(-0.38%)
Nov 25, 2019 116.46 119.23 115.99 117.08 3,176,849 +1.86(+1.61%)
Nov 22, 2019 114.39 115.96 114.00 115.22 2,336,300 +0.96(+0.84%)
Nov 21, 2019 114.31 114.99 112.43 114.26 3,008,627 -0.48(-0.42%)
Nov 20, 2019 114.50 116.12 113.07 114.74 3,714,726 +0.73(+0.64%)
Nov 19, 2019 116.93 117.47 113.83 114.01 3,840,006 -1.91(-1.65%)
Nov 18, 2019 116.54 117.53 115.66 115.92 2,169,799 -1.56(-1.33%)
Nov 15, 2019 119.08 119.49 116.82 117.48 2,067,200 -0.51(-0.43%)
Nov 14, 2019 118.27 119.00 116.45 117.99 2,497,174 -0.78(-0.66%)
Nov 13, 2019 117.72 120.25 117.23 118.77 2,312,374 -0.17(-0.14%)
Nov 12, 2019 118.95 120.84 118.44 118.94 4,317,304 +0.68(+0.58%)
Nov 11, 2019 117.53 118.47 116.27 118.26 2,902,555 +0.64(+0.54%)
Nov 08, 2019 116.22 117.71 115.55 117.62 2,067,100 +0.22(+0.19%)
Nov 07, 2019 118.19 119.01 116.66 117.40 3,119,069 +0.93(+0.80%)
Nov 06, 2019 118.17 118.50 115.53 116.47 3,394,530 -2.19(-1.85%)
Nov 05, 2019 118.63 120.03 117.51 118.66 5,598,764 +0.78(+0.66%)
Nov 04, 2019 118.53 119.89 116.46 117.88 3,739,758 -0.12(-0.10%)
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.