Skip to main content

Nxp Semiconductors (NQ: NXPI )

239.03 +7.52 (+3.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 98.86 99.15 91.99 92.95 5,321,263 -6.72(-6.74%)
Apr 29, 2020 94.29 100.66 94.29 99.67 6,931,583 +7.87(+8.57%)
Apr 28, 2020 98.04 98.47 91.75 91.80 6,329,520 +1.13(+1.25%)
Apr 27, 2020 88.87 91.18 88.62 90.67 5,111,018 +2.52(+2.86%)
Apr 24, 2020 82.00 88.81 82.00 88.15 4,312,237 +5.93(+7.21%)
Apr 23, 2020 82.67 85.10 81.75 82.23 2,569,458 -0.91(-1.10%)
Apr 22, 2020 79.77 83.50 79.16 83.14 3,855,481 +7.47(+9.87%)
Apr 21, 2020 78.51 79.79 75.11 75.67 5,454,280 -5.27(-6.51%)
Apr 20, 2020 83.59 83.77 80.72 80.94 2,997,950 -3.24(-3.85%)
Apr 17, 2020 85.74 87.14 82.81 84.18 3,724,789 +1.08(+1.30%)
Apr 16, 2020 81.59 83.27 80.27 83.09 3,196,945 +1.75(+2.15%)
Apr 15, 2020 84.35 84.48 80.34 81.35 4,179,955 -4.80(-5.57%)
Apr 14, 2020 84.92 86.55 83.13 86.15 2,743,828 +2.96(+3.56%)
Apr 13, 2020 82.70 83.54 81.48 83.19 1,840,121 -0.80(-0.96%)
Apr 09, 2020 86.59 90.52 83.47 83.99 4,293,598 -1.50(-1.76%)
Apr 08, 2020 80.28 87.58 79.76 85.49 4,521,728 +6.81(+8.66%)
Apr 07, 2020 84.57 85.76 78.16 78.68 4,218,847 -2.48(-3.06%)
Apr 06, 2020 74.75 81.39 74.58 81.16 3,918,046 +10.45(+14.77%)
Apr 03, 2020 72.12 73.85 68.02 70.71 2,496,761 -1.89(-2.61%)
Apr 02, 2020 69.22 74.00 68.62 72.61 2,630,085 +2.85(+4.08%)
Apr 01, 2020 74.20 74.67 68.90 69.76 3,678,505 -7.65(-9.89%)
Mar 31, 2020 79.19 81.81 76.63 77.42 2,889,172 -1.87(-2.35%)
Mar 30, 2020 76.22 79.48 73.85 79.28 3,173,998 +3.39(+4.47%)
Mar 27, 2020 80.40 82.03 75.49 75.90 3,131,449 -7.86(-9.38%)
Mar 26, 2020 80.71 83.89 78.19 83.76 4,358,230 +4.54(+5.73%)
Mar 25, 2020 81.37 84.01 77.03 79.22 3,399,904 -0.81(-1.01%)
Mar 24, 2020 77.51 82.43 75.90 80.03 3,953,275 +7.90(+10.95%)
Mar 23, 2020 69.28 73.38 64.56 72.13 3,925,720 +3.44(+5.01%)
Mar 20, 2020 73.60 78.41 67.87 68.69 6,129,534 -2.37(-3.34%)
Mar 19, 2020 60.52 72.11 58.86 71.06 6,542,745 +10.79(+17.91%)
Mar 18, 2020 68.47 71.68 54.53 60.27 11,509,296 -14.49(-19.38%)
Mar 17, 2020 76.22 76.53 70.57 74.76 9,784,294 -0.22(-0.30%)
Mar 16, 2020 78.92 81.05 73.06 74.98 8,335,228 -14.21(-15.93%)
Mar 13, 2020 89.62 93.07 81.73 89.19 7,604,581 +3.68(+4.31%)
Mar 12, 2020 80.33 90.40 79.96 85.51 7,820,883 -7.95(-8.51%)
Mar 11, 2020 96.35 97.93 91.91 93.46 5,332,663 -5.89(-5.92%)
Mar 10, 2020 97.09 99.84 94.49 99.34 4,971,880 +4.54(+4.79%)
Mar 09, 2020 97.34 100.41 94.33 94.80 6,127,267 -9.04(-8.70%)
Mar 06, 2020 102.96 106.05 101.46 103.84 3,812,318 -3.33(-3.11%)
Mar 05, 2020 108.36 110.56 106.02 107.17 3,400,520 -5.58(-4.95%)
Mar 04, 2020 109.91 112.81 109.25 112.75 2,963,933 +4.38(+4.04%)
Mar 03, 2020 111.02 114.15 108.16 108.37 4,269,631 -3.27(-2.93%)
Mar 02, 2020 109.70 111.88 106.39 111.64 4,631,467 +5.94(+5.62%)
Feb 28, 2020 102.29 107.48 102.27 105.70 5,923,376 -0.88(-0.83%)
Feb 27, 2020 107.23 109.56 105.89 106.58 5,324,850 -4.49(-4.04%)
Feb 26, 2020 113.00 114.23 109.92 111.07 4,749,204 -1.25(-1.12%)
Feb 25, 2020 116.76 117.05 110.64 112.33 4,978,253 -2.99(-2.60%)
Feb 24, 2020 115.80 116.75 114.56 115.32 5,523,663 -6.01(-4.95%)
Feb 21, 2020 125.13 127.48 120.44 121.33 3,788,332 -4.00(-3.19%)
Feb 20, 2020 124.89 125.64 122.37 125.33 2,467,754 -0.14(-0.11%)
Feb 19, 2020 125.43 127.67 124.87 125.47 2,181,490 +1.00(+0.81%)
Feb 18, 2020 124.96 125.96 123.29 124.46 2,065,053 -2.98(-2.34%)
Feb 14, 2020 129.12 129.78 125.22 127.45 1,986,182 -1.50(-1.16%)
Feb 13, 2020 127.25 129.47 126.42 128.94 1,533,994 +0.80(+0.62%)
Feb 12, 2020 126.98 128.70 126.58 128.14 2,788,911 +2.15(+1.70%)
Feb 11, 2020 124.70 127.52 124.39 126.00 2,588,889 +2.17(+1.75%)
Feb 10, 2020 121.56 123.94 121.29 123.83 1,903,374 +0.86(+0.70%)
Feb 07, 2020 125.04 125.38 122.72 122.97 2,713,066 -2.86(-2.28%)
Feb 06, 2020 125.86 126.21 123.70 125.83 2,240,218 +1.03(+0.83%)
Feb 05, 2020 124.03 127.22 123.12 124.80 4,718,322 +3.46(+2.85%)
Feb 04, 2020 123.65 125.05 118.77 121.34 5,979,765 +4.47(+3.83%)
Feb 03, 2020 118.72 119.96 116.22 116.87 4,523,047 -1.08(-0.91%)
Jan 31, 2020 120.88 121.77 117.19 117.94 4,784,758 -4.43(-3.62%)
Jan 30, 2020 121.62 122.73 119.80 122.37 2,193,928 -0.97(-0.78%)
Jan 29, 2020 123.70 125.30 122.48 123.34 2,444,772 -0.02(-0.02%)
Jan 28, 2020 123.19 124.26 122.02 123.36 2,374,354 +2.07(+1.71%)
Jan 27, 2020 122.31 122.47 119.06 121.28 4,067,061 -4.49(-3.57%)
Jan 24, 2020 127.83 128.23 125.09 125.77 3,106,193 -1.05(-0.83%)
Jan 23, 2020 125.41 127.58 125.37 126.82 2,724,663 +1.65(+1.31%)
Jan 22, 2020 125.07 126.72 124.10 125.18 2,605,105 +0.63(+0.51%)
Jan 21, 2020 124.03 125.00 123.36 124.55 2,170,767 +0.11(+0.09%)
Jan 17, 2020 125.50 125.96 123.16 124.43 2,439,651 -0.32(-0.25%)
Jan 16, 2020 124.56 125.47 123.47 124.75 2,683,648 +1.56(+1.27%)
Jan 15, 2020 123.14 123.57 122.31 123.19 2,372,915 -0.20(-0.16%)
Jan 14, 2020 122.17 124.28 122.06 123.38 2,688,060 +0.68(+0.55%)
Jan 13, 2020 121.79 123.20 121.00 122.70 2,488,812 +2.18(+1.81%)
Jan 10, 2020 120.97 121.64 120.10 120.53 2,467,293 +0.43(+0.36%)
Jan 09, 2020 120.68 121.75 119.64 120.10 2,613,182 +0.76(+0.64%)
Jan 08, 2020 119.20 120.04 118.20 119.34 1,709,164 +0.30(+0.25%)
Jan 07, 2020 118.54 120.66 118.08 119.04 2,791,677 +1.53(+1.30%)
Jan 06, 2020 116.59 118.07 115.92 117.52 2,321,020 -0.84(-0.71%)
Jan 03, 2020 117.36 119.27 117.26 118.35 1,662,968 -1.15(-0.96%)
Jan 02, 2020 119.57 120.40 118.25 119.51 2,417,855 +1.19(+1.01%)
Dec 31, 2019 118.47 118.91 117.89 118.32 1,030,199 -0.27(-0.23%)
Dec 30, 2019 119.26 119.33 117.47 118.59 1,006,008 -0.59(-0.50%)
Dec 27, 2019 119.97 120.18 118.82 119.18 1,087,850 -0.46(-0.38%)
Dec 26, 2019 120.40 120.40 118.57 119.64 1,045,982 -0.48(-0.40%)
Dec 24, 2019 119.40 120.27 118.55 120.12 1,030,952 +1.09(+0.91%)
Dec 23, 2019 119.29 120.37 118.23 119.03 3,116,553 +0.32(+0.27%)
Dec 20, 2019 117.22 118.86 117.10 118.72 4,057,767 +1.62(+1.38%)
Dec 19, 2019 116.83 117.28 115.68 117.10 2,186,455 +0.15(+0.13%)
Dec 18, 2019 116.73 117.56 116.00 116.95 2,719,436 -0.13(-0.11%)
Dec 17, 2019 115.62 118.05 114.38 117.08 4,007,120 +1.52(+1.31%)
Dec 16, 2019 116.22 116.42 115.27 115.56 2,928,635 +0.39(+0.34%)
Dec 13, 2019 114.65 116.44 113.54 115.17 3,113,615 +0.26(+0.22%)
Dec 12, 2019 112.34 116.85 111.69 114.92 4,999,065 +2.39(+2.12%)
Dec 11, 2019 110.25 113.34 110.12 112.53 3,549,471 +2.13(+1.93%)
Dec 10, 2019 109.62 111.78 109.58 110.39 2,725,546 +1.16(+1.06%)
Dec 09, 2019 109.61 110.42 108.75 109.24 1,241,603 -0.76(-0.69%)
Dec 06, 2019 110.12 111.21 109.68 110.00 2,431,193 +1.45(+1.33%)
Dec 05, 2019 107.81 109.50 107.16 108.55 1,610,079 +0.77(+0.71%)
Dec 04, 2019 107.46 109.09 107.13 107.78 3,055,702 +1.55(+1.46%)
Dec 03, 2019 104.74 106.46 103.42 106.23 2,636,783 -0.14(-0.13%)
Dec 02, 2019 107.29 107.53 105.20 106.37 2,503,831 -0.76(-0.71%)
Nov 29, 2019 107.96 108.39 106.61 107.13 1,189,542 -1.70(-1.56%)
Nov 27, 2019 108.34 109.29 107.71 108.83 1,316,631 +0.72(+0.67%)
Nov 26, 2019 108.33 108.89 106.59 108.11 3,914,253 -0.42(-0.38%)
Nov 25, 2019 107.95 110.52 107.51 108.52 3,427,350 +1.72(+1.61%)
Nov 22, 2019 106.03 107.48 105.67 106.80 2,520,522 +0.89(+0.84%)
Nov 21, 2019 105.95 106.58 104.21 105.91 3,245,864 -0.44(-0.42%)
Nov 20, 2019 106.13 107.63 104.81 106.35 4,007,640 +0.68(+0.64%)
Nov 19, 2019 108.38 108.88 105.51 105.68 4,142,799 -1.77(-1.65%)
Nov 18, 2019 108.02 108.94 107.21 107.45 2,340,892 -1.45(-1.33%)
Nov 15, 2019 110.38 110.76 108.28 108.89 2,230,203 -0.47(-0.43%)
Nov 14, 2019 109.63 110.30 107.94 109.37 2,694,082 -0.72(-0.66%)
Nov 13, 2019 109.12 111.46 108.66 110.09 2,494,710 -0.16(-0.14%)
Nov 12, 2019 110.26 112.01 109.78 110.25 4,657,733 +0.63(+0.58%)
Nov 11, 2019 108.94 109.81 107.77 109.62 3,131,428 +0.59(+0.54%)
Nov 08, 2019 107.73 109.11 107.11 109.02 2,230,095 +0.20(+0.19%)
Nov 07, 2019 109.55 110.31 108.13 108.82 3,365,014 +0.86(+0.80%)
Nov 06, 2019 109.53 109.84 107.09 107.96 3,662,196 -2.03(-1.85%)
Nov 05, 2019 109.96 111.26 108.92 109.99 6,040,239 +0.72(+0.66%)
Nov 04, 2019 109.87 111.13 107.95 109.26 4,034,646 -0.11(-0.10%)
Nov 01, 2019 107.03 109.89 106.44 109.38 5,357,041 +4.00(+3.80%)
Oct 31, 2019 105.58 106.34 104.83 105.37 3,757,061 -1.05(-0.98%)
Oct 30, 2019 106.18 107.61 105.58 106.42 4,417,960 +0.37(+0.35%)
Oct 29, 2019 106.13 109.84 105.62 106.05 10,055,153 -0.04(-0.03%)
Oct 28, 2019 98.48 102.19 98.48 106.08 5,945,396 +7.96(+8.11%)
Oct 25, 2019 97.96 98.54 96.37 98.12 3,878,258 -0.19(-0.20%)
Oct 24, 2019 96.63 98.52 96.11 98.32 3,408,146 +2.65(+2.77%)
Oct 23, 2019 97.38 97.78 94.44 95.67 6,335,285 -4.24(-4.24%)
Oct 22, 2019 102.14 102.38 99.80 99.90 2,357,865 -2.04(-2.00%)
Oct 21, 2019 101.75 102.28 100.73 101.94 1,952,743 +0.90(+0.89%)
Oct 18, 2019 101.68 102.35 100.55 101.04 2,079,056 -0.74(-0.73%)
Oct 17, 2019 101.97 102.43 100.62 101.78 2,299,464 +1.11(+1.10%)
Oct 16, 2019 103.23 104.20 100.59 100.67 3,251,400 -3.11(-3.00%)
Oct 15, 2019 103.05 104.25 102.52 103.79 2,047,103 +0.68(+0.66%)
Oct 14, 2019 101.83 103.39 101.44 103.11 2,347,161 +0.44(+0.43%)
Oct 11, 2019 100.86 104.04 100.86 102.67 4,399,883 +3.25(+3.27%)
Oct 10, 2019 98.60 100.38 98.11 99.41 2,647,466 +1.20(+1.22%)
Oct 09, 2019 98.45 98.83 97.09 98.22 2,268,675 +2.05(+2.13%)
Oct 08, 2019 98.87 99.57 96.06 96.17 3,923,030 -3.93(-3.93%)
Oct 07, 2019 101.39 102.28 99.93 100.10 1,822,429 -1.75(-1.72%)
Oct 04, 2019 99.70 101.94 99.33 101.85 1,853,036 +2.37(+2.39%)
Oct 03, 2019 99.25 99.56 96.99 99.48 3,304,478 +0.57(+0.58%)
Oct 02, 2019 100.48 101.25 98.61 98.90 3,202,021 -2.10(-2.08%)
Oct 01, 2019 103.48 105.20 100.36 101.00 4,989,261 -0.21(-0.21%)
Sep 30, 2019 99.73 101.39 98.82 101.22 2,799,721 +2.48(+2.51%)
Sep 27, 2019 100.26 100.78 97.72 98.74 3,030,388 -1.74(-1.73%)
Sep 26, 2019 100.45 101.79 99.96 100.49 3,510,502 +0.21(+0.21%)
Sep 25, 2019 96.53 100.46 95.31 100.27 3,315,173 +3.97(+4.12%)
Sep 24, 2019 98.54 99.36 96.08 96.31 2,163,873 -1.99(-2.03%)
Sep 23, 2019 97.14 99.19 96.69 98.30 1,883,887 +1.16(+1.19%)
Sep 20, 2019 100.53 100.98 96.85 97.14 3,608,761 -3.30(-3.29%)
Sep 19, 2019 100.24 101.10 100.03 100.44 1,547,949 +0.50(+0.50%)
Sep 18, 2019 99.41 100.97 98.62 99.94 1,360,874 +0.06(+0.06%)
Sep 17, 2019 98.93 100.09 98.54 99.88 1,608,254 -0.69(-0.68%)
Sep 16, 2019 101.26 101.89 99.53 100.57 2,135,647 -2.07(-2.01%)
Sep 13, 2019 101.61 103.28 100.88 102.64 1,889,070 +1.00(+0.98%)
Sep 12, 2019 101.98 103.52 101.40 101.64 3,281,212 +0.03(+0.03%)
Sep 11, 2019 99.42 102.10 99.40 101.61 3,700,177 +1.98(+1.98%)
Sep 10, 2019 98.44 100.65 97.83 99.64 3,652,680 +0.43(+0.44%)
Sep 09, 2019 98.38 100.22 96.81 99.20 3,171,123 +1.46(+1.49%)
Sep 06, 2019 97.59 97.91 96.57 97.74 1,539,807 -0.18(-0.18%)
Sep 05, 2019 94.83 98.65 94.82 97.92 3,547,423 +3.83(+4.07%)
Sep 04, 2019 92.63 94.32 92.54 94.08 2,096,627 +2.48(+2.70%)
Sep 03, 2019 92.92 93.59 91.45 91.61 2,059,704 -2.74(-2.91%)
Aug 30, 2019 94.44 95.34 93.81 94.35 1,774,827 +0.54(+0.57%)
Aug 29, 2019 94.20 95.12 93.53 93.82 1,868,043 +1.18(+1.28%)
Aug 28, 2019 90.84 92.84 90.28 92.63 1,829,110 +1.44(+1.58%)
Aug 27, 2019 92.34 93.37 90.82 91.19 2,680,116 +0.01(+0.01%)
Aug 26, 2019 92.04 92.32 90.68 91.18 2,727,030 +0.67(+0.73%)
Aug 23, 2019 93.91 94.34 89.75 90.52 5,675,441 -4.90(-5.13%)
Aug 22, 2019 95.66 96.25 94.52 95.41 1,369,821 -0.06(-0.07%)
Aug 21, 2019 95.20 96.69 94.79 95.48 1,513,584 +0.45(+0.48%)
Aug 20, 2019 95.93 95.93 94.72 95.03 1,949,037 -0.55(-0.57%)
Aug 19, 2019 97.36 98.43 95.45 95.57 3,234,345 -0.09(-0.10%)
Aug 16, 2019 93.29 95.94 92.59 95.66 3,529,086 +3.50(+3.80%)
Aug 15, 2019 92.62 93.29 91.45 92.16 2,590,226 -0.20(-0.22%)
Aug 14, 2019 91.69 93.58 91.61 92.37 3,868,722 -2.01(-2.13%)
Aug 13, 2019 90.62 95.02 89.91 94.38 3,825,969 +3.62(+3.99%)
Aug 12, 2019 91.83 92.44 90.47 90.76 2,279,500 -1.51(-1.63%)
Aug 09, 2019 92.78 93.00 91.51 92.26 2,586,300 -1.48(-1.58%)
Aug 08, 2019 94.79 94.79 92.84 93.74 3,157,159 -0.82(-0.87%)
Aug 07, 2019 91.22 95.00 90.91 94.56 4,328,395 +1.94(+2.09%)
Aug 06, 2019 90.64 92.73 90.40 92.62 4,190,984 +3.11(+3.48%)
Aug 05, 2019 90.25 90.83 88.68 89.51 4,942,175 -3.29(-3.54%)
Aug 02, 2019 91.97 93.13 90.43 92.80 3,498,017 +0.42(+0.46%)
Aug 01, 2019 95.46 98.21 91.85 92.38 7,258,365 -3.13(-3.28%)
Jul 31, 2019 96.19 96.53 93.89 95.51 5,439,883 -2.22(-2.27%)
Jul 30, 2019 95.61 98.16 93.41 97.72 5,613,829 +1.44(+1.50%)
Jul 29, 2019 95.76 96.81 94.39 96.28 4,376,247 +1.73(+1.83%)
Jul 26, 2019 94.68 95.13 93.53 94.56 3,183,863 +0.55(+0.58%)
Jul 25, 2019 96.56 96.90 93.78 94.01 4,388,104 -3.45(-3.54%)
Jul 24, 2019 94.92 98.15 94.88 97.46 7,317,295 +4.21(+4.52%)
Jul 23, 2019 92.27 93.24 91.60 93.24 3,341,153 +2.03(+2.23%)
Jul 22, 2019 91.18 92.04 90.95 91.21 2,353,372 +0.72(+0.80%)
Jul 19, 2019 90.10 91.11 89.12 90.49 3,840,316 +0.78(+0.86%)
Jul 18, 2019 89.13 90.08 88.73 89.71 3,220,137 +0.67(+0.75%)
Jul 17, 2019 89.60 90.11 88.78 89.05 2,145,800 -0.56(-0.63%)
Jul 16, 2019 90.30 90.31 88.76 89.61 3,166,503 -1.99(-2.17%)
Jul 15, 2019 89.82 91.78 89.71 91.60 3,535,953 +2.00(+2.24%)
Jul 12, 2019 87.44 89.65 86.93 89.59 2,837,558 +2.65(+3.05%)
Jul 11, 2019 88.96 89.14 86.79 86.94 3,132,478 -1.86(-2.09%)
Jul 10, 2019 89.46 90.47 88.67 88.80 3,034,920 +0.19(+0.22%)
Jul 09, 2019 87.80 88.92 87.53 88.61 3,602,246 +0.34(+0.39%)
Jul 08, 2019 88.39 89.41 87.93 88.26 3,141,470 -0.91(-1.02%)
Jul 05, 2019 89.04 89.85 88.59 89.17 2,909,980 -1.06(-1.18%)
Jul 03, 2019 89.76 90.51 89.45 90.23 1,729,252 -0.37(-0.41%)
Jul 02, 2019 91.83 92.27 90.23 90.60 3,068,727 -2.00(-2.15%)
Jul 01, 2019 94.14 95.45 91.92 92.60 6,656,603 +2.43(+2.69%)
Jun 28, 2019 93.64 93.64 90.04 90.17 25,305,820 -1.50(-1.63%)
Jun 27, 2019 90.80 92.92 90.49 91.66 4,852,952 +1.93(+2.15%)
Jun 26, 2019 89.72 90.99 88.75 89.73 3,221,911 +1.88(+2.13%)
Jun 25, 2019 90.34 90.99 87.65 87.86 3,120,176 -2.35(-2.60%)
Jun 24, 2019 91.06 92.00 90.12 90.20 3,400,995 -0.38(-0.42%)
Jun 21, 2019 90.65 91.23 89.06 90.58 3,861,642 +0.05(+0.05%)
Jun 20, 2019 90.99 91.42 89.55 90.54 3,814,305 +1.65(+1.86%)
Jun 19, 2019 87.89 89.79 87.53 88.88 2,917,685 +1.33(+1.52%)
Jun 18, 2019 84.30 87.74 83.75 87.55 4,002,430 +4.69(+5.66%)
Jun 17, 2019 84.06 84.62 82.70 82.86 2,918,147 -1.10(-1.31%)
Jun 14, 2019 84.88 85.90 83.95 83.96 4,068,841 -3.28(-3.76%)
Jun 13, 2019 87.13 87.38 86.00 87.24 2,217,188 +0.86(+0.99%)
Jun 12, 2019 89.83 89.83 86.31 86.38 4,224,229 -1.57(-1.78%)
Jun 11, 2019 90.19 90.55 87.63 87.95 2,508,973 +0.06(+0.07%)
Jun 10, 2019 86.53 89.70 86.24 87.88 3,265,643 +2.53(+2.97%)
Jun 07, 2019 85.50 85.62 84.67 85.35 2,038,123 +0.32(+0.38%)
Jun 06, 2019 85.92 86.56 84.56 85.03 4,072,363 -1.07(-1.24%)
Jun 05, 2019 87.64 87.95 84.45 86.09 2,414,689 -1.09(-1.25%)
Jun 04, 2019 84.54 87.35 84.10 87.18 4,701,277 +4.61(+5.58%)
Jun 03, 2019 83.99 83.99 81.99 82.58 3,716,499 +1.35(+1.67%)
May 31, 2019 82.23 82.79 81.16 81.22 4,363,886 -2.51(-2.99%)
May 30, 2019 82.19 83.93 82.11 83.73 2,971,476 +1.62(+1.97%)
May 29, 2019 81.52 82.73 80.39 82.11 4,566,786 -0.45(-0.55%)
May 28, 2019 85.28 85.28 82.07 82.56 12,821,107 -2.03(-2.40%)
May 24, 2019 85.40 86.10 84.53 84.58 3,506,826 -0.09(-0.11%)
May 23, 2019 84.46 85.21 82.73 84.68 5,452,041 -1.59(-1.85%)
May 22, 2019 87.96 89.03 86.20 86.27 4,081,699 -2.80(-3.14%)
May 21, 2019 86.90 89.28 86.24 89.07 5,855,309 +3.76(+4.41%)
May 20, 2019 85.50 85.68 83.89 85.31 5,165,615 -2.33(-2.66%)
May 17, 2019 88.89 91.01 87.49 87.64 3,634,256 -2.32(-2.58%)
May 16, 2019 90.64 91.79 89.53 89.96 3,702,156 -2.32(-2.52%)
May 15, 2019 89.82 93.15 89.37 92.29 4,502,381 +1.84(+2.04%)
May 14, 2019 87.41 90.61 87.15 90.44 5,292,505 +4.65(+5.42%)
May 13, 2019 88.84 89.70 85.50 85.79 5,493,749 -6.50(-7.04%)
May 10, 2019 92.02 93.03 89.88 92.29 2,980,824 -0.15(-0.16%)
May 09, 2019 92.24 92.85 89.26 92.43 4,496,715 -1.08(-1.15%)
May 08, 2019 93.23 95.49 91.78 93.51 4,449,786 -0.88(-0.94%)
May 07, 2019 96.27 96.50 92.76 94.40 4,765,685 -3.28(-3.36%)
May 06, 2019 96.48 97.80 95.56 97.67 3,221,398 -1.90(-1.91%)
May 03, 2019 98.65 99.97 98.47 99.57 3,739,869 +1.36(+1.39%)
May 02, 2019 96.67 99.01 96.13 98.21 4,329,922 +1.48(+1.53%)
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.