Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 211.56 216.42 207.38 212.19 5,412,191 -0.55(-0.26%)
Nov 29, 2021 205.91 213.05 201.83 212.74 2,539,461 +10.91(+5.41%)
Nov 26, 2021 202.46 206.68 199.74 201.83 1,870,012 -8.15(-3.88%)
Nov 24, 2021 205.77 210.16 203.60 209.98 1,717,108 +1.81(+0.87%)
Nov 23, 2021 210.34 212.88 204.79 208.16 2,178,969 -2.61(-1.24%)
Nov 22, 2021 211.19 214.38 208.47 210.78 2,995,801 +0.58(+0.28%)
Nov 19, 2021 209.55 210.72 208.66 210.20 2,236,065 +0.65(+0.31%)
Nov 18, 2021 207.82 209.49 208.47 209.55 2,625,475 +2.63(+1.27%)
Nov 17, 2021 208.30 208.30 204.89 206.92 1,446,134 -1.38(-0.66%)
Nov 16, 2021 204.44 208.97 203.68 208.30 1,548,544 +3.40(+1.66%)
Nov 15, 2021 209.95 209.95 204.43 204.90 2,108,626 -2.03(-0.98%)
Nov 12, 2021 208.60 209.51 203.69 206.93 2,977,901 -1.22(-0.58%)
Nov 11, 2021 212.10 212.17 203.44 208.14 4,877,514 +0.09(+0.05%)
Nov 10, 2021 207.54 208.05 2,381,157 -1.95(-0.93%)
Nov 09, 2021 212.08 212.21 207.42 210.00 1,710,305 -1.93(-0.91%)
Nov 08, 2021 212.48 216.12 210.20 211.93 4,031,169 -1.11(-0.52%)
Nov 05, 2021 209.00 213.55 208.95 213.04 2,985,215 +4.74(+2.28%)
Nov 04, 2021 205.19 208.46 204.25 208.30 2,448,812 +3.31(+1.61%)
Nov 03, 2021 197.12 206.27 196.38 204.99 3,556,657 +8.76(+4.46%)
Nov 02, 2021 195.24 198.05 193.02 196.23 3,148,792 +1.36(+0.70%)
Nov 01, 2021 192.49 196.25 193.35 194.87 3,595,804 +4.06(+2.13%)
Oct 29, 2021 187.85 191.72 187.35 190.82 1,689,314 +0.91(+0.48%)
Oct 28, 2021 184.62 189.90 2,032,601 +7.12(+3.89%)
Oct 27, 2021 184.03 185.42 181.30 182.79 3,034,178 -3.55(-1.91%)
Oct 26, 2021 191.03 186.34 2,849,460 -3.93(-2.07%)
Oct 25, 2021 190.63 192.02 189.79 190.28 1,463,555 +0.34(+0.18%)
Oct 22, 2021 191.50 193.26 189.88 189.93 1,925,760 -1.25(-0.66%)
Oct 21, 2021 186.48 191.44 186.20 191.19 1,777,535 +3.54(+1.89%)
Oct 20, 2021 186.73 189.80 185.05 187.64 2,210,952 +0.54(+0.29%)
Oct 19, 2021 183.19 187.27 181.94 187.10 2,211,001 +4.46(+2.44%)
Oct 18, 2021 178.80 182.70 177.79 182.65 2,134,979 +2.33(+1.29%)
Oct 15, 2021 180.87 182.14 179.64 180.32 1,865,772 +0.67(+0.38%)
Oct 14, 2021 177.65 180.44 177.42 179.64 2,823,540 +5.70(+3.28%)
Oct 13, 2021 175.20 176.91 173.29 173.94 2,912,709 -0.09(-0.05%)
Oct 12, 2021 177.79 178.36 173.22 174.03 3,179,998 -2.61(-1.48%)
Oct 11, 2021 179.87 181.60 176.45 176.64 2,255,633 -4.15(-2.30%)
Oct 08, 2021 184.78 184.94 180.49 180.79 1,467,750 -3.36(-1.83%)
Oct 07, 2021 183.83 187.50 183.83 184.16 1,594,236 +2.80(+1.55%)
Oct 06, 2021 179.24 182.34 178.99 181.35 1,944,640 -0.69(-0.38%)
Oct 05, 2021 181.16 183.91 179.25 182.05 2,364,604 +2.55(+1.42%)
Oct 04, 2021 184.02 184.24 178.51 179.50 2,685,891 -3.74(-2.04%)
Oct 01, 2021 186.51 187.41 181.45 183.25 3,559,548 -2.83(-1.52%)
Sep 30, 2021 190.54 191.41 185.92 186.08 2,469,313 -2.74(-1.45%)
Sep 29, 2021 192.76 193.60 187.97 188.81 2,080,442 -7.07(-3.61%)
Sep 28, 2021 202.02 203.30 195.65 195.88 2,316,585 -9.97(-4.85%)
Sep 27, 2021 203.49 207.23 202.08 205.85 1,126,108 +0.02(+0.01%)
Sep 24, 2021 204.26 207.12 203.33 205.84 1,154,609 +0.30(+0.15%)
Sep 23, 2021 203.44 207.18 202.36 205.53 1,506,036 +3.11(+1.53%)
Sep 22, 2021 197.42 202.61 196.75 202.43 1,825,940 +6.67(+3.41%)
Sep 21, 2021 194.43 197.38 192.86 195.76 1,604,516 +3.12(+1.62%)
Sep 20, 2021 194.66 194.75 188.99 192.64 3,115,243 -6.22(-3.13%)
Sep 17, 2021 201.05 201.58 197.51 198.86 5,134,512 -3.51(-1.74%)
Sep 16, 2021 200.48 203.02 198.34 202.38 1,581,995 +0.66(+0.33%)
Sep 15, 2021 202.04 202.06 199.47 201.72 1,489,253 +0.82(+0.41%)
Sep 14, 2021 205.30 205.51 200.59 200.91 1,479,285 -2.59(-1.27%)
Sep 13, 2021 203.17 204.91 200.57 203.50 1,495,019 +2.51(+1.25%)
Sep 10, 2021 201.76 205.13 200.87 200.99 1,939,212 +1.57(+0.79%)
Sep 09, 2021 198.81 200.79 198.03 199.41 2,583,666 +2.22(+1.12%)
Sep 08, 2021 200.81 201.57 196.37 197.19 1,837,315 -4.49(-2.23%)
Sep 07, 2021 202.25 202.28 200.26 201.69 1,923,376 -0.12(-0.06%)
Sep 03, 2021 201.90 204.07 201.16 201.81 1,914,355 +1.02(+0.51%)
Sep 02, 2021 201.74 202.03 199.64 200.79 1,959,021 +0.39(+0.19%)
Sep 01, 2021 204.14 204.53 200.35 200.40 2,693,115 -3.44(-1.69%)
Aug 31, 2021 210.58 210.58 198.79 203.84 5,442,037 -11.85(-5.50%)
Aug 30, 2021 215.41 216.71 213.71 215.69 1,218,240 +1.07(+0.50%)
Aug 27, 2021 211.08 214.97 210.34 214.62 1,842,971 +4.05(+1.92%)
Aug 26, 2021 205.84 211.65 204.31 210.57 2,460,441 +4.22(+2.04%)
Aug 25, 2021 204.66 207.58 203.99 206.36 2,014,897 +3.10(+1.52%)
Aug 24, 2021 201.13 203.77 200.71 203.26 1,781,611 +3.69(+1.85%)
Aug 23, 2021 195.51 200.22 195.51 199.57 1,835,569 +5.33(+2.75%)
Aug 20, 2021 192.06 194.46 191.73 194.24 1,398,896 +1.88(+0.98%)
Aug 19, 2021 190.21 192.74 189.13 192.36 2,502,433 -0.76(-0.39%)
Aug 18, 2021 195.66 197.15 192.91 193.12 1,621,815 -2.54(-1.30%)
Aug 17, 2021 200.19 200.19 193.86 195.66 2,407,266 -6.31(-3.12%)
Aug 16, 2021 201.80 203.34 200.85 201.97 1,628,847 -1.99(-0.98%)
Aug 13, 2021 202.90 205.44 202.31 203.96 1,500,206 +0.69(+0.34%)
Aug 12, 2021 205.09 205.83 202.18 203.27 2,538,122 -3.69(-1.78%)
Aug 11, 2021 206.24 207.31 202.87 206.95 1,557,166 +1.10(+0.53%)
Aug 10, 2021 205.33 206.59 202.95 205.85 1,651,395 +0.14(+0.07%)
Aug 09, 2021 203.83 206.71 201.74 205.71 2,266,284 +3.18(+1.57%)
Aug 06, 2021 200.58 203.07 200.58 202.53 1,329,738 +0.81(+0.40%)
Aug 05, 2021 202.12 203.60 200.03 201.72 1,876,376 +0.49(+0.24%)
Aug 04, 2021 200.05 203.09 198.63 201.23 1,918,766 +1.75(+0.88%)
Aug 03, 2021 199.07 199.91 192.38 199.48 2,197,666 +1.47(+0.74%)
Aug 02, 2021 199.17 204.56 197.61 198.01 3,570,264 +2.45(+1.25%)
Jul 30, 2021 191.72 195.82 191.41 195.56 1,726,356 +2.01(+1.04%)
Jul 29, 2021 191.17 194.07 190.47 193.55 1,763,682 +5.39(+2.87%)
Jul 28, 2021 184.91 189.60 184.91 188.16 1,850,017 +4.05(+2.20%)
Jul 27, 2021 186.21 186.61 180.67 184.11 2,136,742 -3.65(-1.94%)
Jul 26, 2021 185.71 188.28 185.46 187.76 1,620,877 +1.72(+0.92%)
Jul 23, 2021 185.42 186.60 183.62 186.04 2,040,495 +1.93(+1.05%)
Jul 22, 2021 186.51 186.51 182.16 184.11 2,033,091 -4.08(-2.17%)
Jul 21, 2021 182.87 188.25 182.87 188.19 2,005,418 +5.03(+2.75%)
Jul 20, 2021 179.16 184.78 177.98 183.16 1,896,665 +4.44(+2.49%)
Jul 19, 2021 177.47 179.43 175.21 178.72 2,736,371 -1.41(-0.78%)
Jul 16, 2021 185.13 186.91 179.59 180.13 2,472,243 -4.08(-2.21%)
Jul 15, 2021 186.90 189.09 182.69 184.21 4,177,227 -8.74(-4.53%)
Jul 14, 2021 195.72 197.79 191.93 192.95 1,702,284 -0.34(-0.18%)
Jul 13, 2021 193.02 194.08 192.24 193.29 1,803,107 -0.39(-0.20%)
Jul 12, 2021 191.78 193.76 190.18 193.68 2,206,180 +3.85(+2.03%)
Jul 09, 2021 185.81 190.69 184.58 189.83 1,461,350 +4.13(+2.22%)
Jul 08, 2021 183.40 186.78 181.68 185.70 2,037,449 -2.24(-1.19%)
Jul 07, 2021 192.34 192.79 187.40 187.94 2,194,401 -3.21(-1.68%)
Jul 06, 2021 192.09 193.22 189.36 191.15 2,254,250 -0.94(-0.49%)
Jul 02, 2021 192.52 193.23 190.39 192.09 1,263,581 +0.82(+0.43%)
Jul 01, 2021 194.75 194.91 190.71 191.26 1,637,602 -3.66(-1.88%)
Jun 30, 2021 196.68 196.77 192.94 194.92 2,288,056 -1.88(-0.95%)
Jun 29, 2021 194.88 197.03 194.15 196.80 1,902,152 +1.44(+0.74%)
Jun 28, 2021 195.04 195.92 192.78 195.36 2,048,517 +1.91(+0.98%)
Jun 25, 2021 193.74 195.56 191.81 193.45 13,867,810 +0.32(+0.17%)
Jun 24, 2021 190.44 194.34 189.87 193.13 2,712,769 +4.43(+2.35%)
Jun 23, 2021 185.80 189.38 185.65 188.70 1,764,799 +1.66(+0.89%)
Jun 22, 2021 187.33 188.28 185.45 187.04 1,737,180 -1.00(-0.53%)
Jun 21, 2021 184.15 188.25 183.34 188.04 2,440,404 +5.08(+2.78%)
Jun 18, 2021 185.35 186.68 182.59 182.96 5,062,388 -5.05(-2.69%)
Jun 17, 2021 189.28 190.62 185.04 188.01 1,879,946 -1.73(-0.91%)
Jun 16, 2021 193.29 193.71 187.05 189.75 2,129,587 -2.59(-1.34%)
Jun 15, 2021 192.15 194.21 191.26 192.33 2,185,407 -0.55(-0.29%)
Jun 14, 2021 190.97 193.74 188.63 192.88 2,215,915 +2.85(+1.50%)
Jun 11, 2021 189.93 191.25 188.43 190.04 1,926,341 +0.08(+0.04%)
Jun 10, 2021 187.08 191.48 186.80 189.96 2,509,818 +3.47(+1.86%)
Jun 09, 2021 187.75 188.59 185.68 186.50 2,051,350 -0.82(-0.44%)
Jun 08, 2021 191.88 191.88 186.61 187.32 3,516,514 -2.74(-1.44%)
Jun 07, 2021 190.86 190.86 188.71 190.06 2,738,849 -0.80(-0.42%)
Jun 04, 2021 190.25 192.04 189.60 190.86 3,689,070 +1.18(+0.62%)
Jun 03, 2021 194.25 194.42 189.57 189.68 4,122,000 -6.71(-3.42%)
Jun 02, 2021 195.70 197.06 194.16 196.39 1,867,829 -0.06(-0.03%)
Jun 01, 2021 201.11 202.48 196.20 196.44 2,397,037 -3.32(-1.66%)
May 28, 2021 198.89 201.53 198.14 199.76 2,369,721 +1.13(+0.57%)
May 27, 2021 195.12 198.81 193.69 198.63 3,708,037 +3.86(+1.98%)
May 26, 2021 193.40 196.40 192.77 194.77 2,099,034 +1.30(+0.67%)
May 25, 2021 194.64 195.24 192.87 193.47 2,028,425 +0.36(+0.19%)
May 24, 2021 189.67 194.36 189.67 193.11 2,214,221 +4.19(+2.22%)
May 21, 2021 190.04 191.16 188.20 188.92 2,367,803 +0.27(+0.14%)
May 20, 2021 184.80 189.56 184.80 188.66 2,795,619 +4.47(+2.43%)
May 19, 2021 176.84 185.01 175.86 184.19 2,909,663 +3.35(+1.85%)
May 18, 2021 182.42 184.58 180.63 180.84 2,422,090 +0.20(+0.11%)
May 17, 2021 179.77 180.91 176.91 180.64 2,375,521 -1.03(-0.57%)
May 14, 2021 178.39 184.20 177.82 181.67 3,126,307 +5.51(+3.13%)
May 13, 2021 174.66 178.70 174.50 176.16 2,737,143 +3.46(+2.00%)
May 12, 2021 177.43 179.50 171.70 172.70 4,042,940 -9.22(-5.07%)
May 11, 2021 173.31 182.19 172.52 181.92 3,214,898 +3.32(+1.86%)
May 10, 2021 184.53 185.58 178.49 178.61 3,016,796 -8.40(-4.49%)
May 07, 2021 184.25 187.55 182.67 187.01 3,515,281 +5.10(+2.81%)
May 06, 2021 178.97 182.00 175.99 181.90 2,947,486 +1.99(+1.11%)
May 05, 2021 181.43 182.10 178.20 179.91 4,490,892 -0.64(-0.36%)
May 04, 2021 178.10 181.18 174.99 180.55 4,703,233 -0.71(-0.39%)
May 03, 2021 184.01 185.13 179.97 181.26 2,376,494 -0.63(-0.35%)
Apr 30, 2021 186.39 187.39 180.51 181.89 3,920,711 -7.79(-4.11%)
Apr 29, 2021 190.10 190.53 185.57 189.69 2,098,146 +1.99(+1.06%)
Apr 28, 2021 192.65 192.65 187.41 187.69 2,319,302 -4.49(-2.34%)
Apr 27, 2021 196.32 197.65 191.29 192.18 2,952,580 -1.53(-0.79%)
Apr 26, 2021 191.24 195.32 190.96 193.71 3,426,881 +3.27(+1.72%)
Apr 23, 2021 187.17 191.59 187.02 190.44 3,398,620 +5.02(+2.71%)
Apr 22, 2021 190.14 190.93 185.08 185.43 2,518,843 -4.61(-2.43%)
Apr 21, 2021 183.45 190.25 181.85 190.04 2,908,041 +6.87(+3.75%)
Apr 20, 2021 183.17 185.75 181.74 183.17 3,384,231 -0.85(-0.46%)
Apr 19, 2021 188.38 188.55 181.40 184.02 2,842,746 -4.36(-2.32%)
Apr 16, 2021 190.09 190.94 188.04 188.38 2,315,384 -2.26(-1.18%)
Apr 15, 2021 191.58 191.58 187.58 190.64 1,966,545 +1.78(+0.94%)
Apr 14, 2021 190.10 192.12 187.64 188.87 3,047,080 -1.99(-1.04%)
Apr 13, 2021 195.89 196.33 189.65 190.86 3,210,635 -5.61(-2.86%)
Apr 12, 2021 196.51 196.74 193.57 196.47 1,784,878 -1.18(-0.60%)
Apr 09, 2021 196.01 197.96 194.68 197.65 1,987,608 -0.02(-0.01%)
Apr 08, 2021 197.47 199.05 195.67 197.67 3,362,352 -2.77(-1.38%)
Apr 07, 2021 200.22 201.62 198.66 200.44 1,611,554 -0.73(-0.36%)
Apr 06, 2021 200.88 202.86 197.15 201.17 2,304,516 -1.69(-0.83%)
Apr 05, 2021 199.69 204.50 198.07 202.86 2,818,862 +6.26(+3.18%)
Apr 01, 2021 193.95 196.82 192.88 196.60 2,818,213 +6.37(+3.35%)
Mar 31, 2021 188.99 191.99 187.08 190.24 3,020,628 +3.37(+1.81%)
Mar 30, 2021 181.78 187.85 181.67 186.86 2,460,210 +3.43(+1.87%)
Mar 29, 2021 186.05 186.76 181.30 183.43 2,865,293 -4.59(-2.44%)
Mar 26, 2021 180.27 188.43 178.64 188.03 3,276,908 +7.27(+4.02%)
Mar 25, 2021 172.59 181.41 172.23 180.76 3,717,300 +3.81(+2.15%)
Mar 24, 2021 182.59 183.78 176.92 176.95 3,061,602 -4.10(-2.27%)
Mar 23, 2021 189.07 189.19 179.32 181.05 5,025,255 -8.30(-4.38%)
Mar 22, 2021 191.91 194.75 185.81 189.35 6,219,747 -1.55(-0.81%)
Mar 19, 2021 185.52 193.25 182.56 190.90 56,201,380 +3.26(+1.74%)
Mar 18, 2021 192.89 196.77 186.79 187.64 8,782,776 -9.21(-4.68%)
Mar 17, 2021 188.56 198.03 188.03 196.85 7,748,419 +5.25(+2.74%)
Mar 16, 2021 190.01 194.84 189.58 191.60 7,290,939 +2.71(+1.44%)
Mar 15, 2021 185.95 188.97 183.50 188.89 12,809,390 +15.53(+8.96%)
Mar 12, 2021 174.69 176.37 171.76 173.35 2,199,175 -4.22(-2.38%)
Mar 11, 2021 175.87 178.51 174.30 177.57 3,403,510 +7.60(+4.47%)
Mar 10, 2021 176.04 176.49 169.78 169.97 2,377,354 -3.19(-1.84%)
Mar 09, 2021 165.92 174.50 164.86 173.16 3,914,573 +12.08(+7.50%)
Mar 08, 2021 168.45 172.94 160.29 161.09 3,363,519 -9.33(-5.47%)
Mar 05, 2021 164.13 171.51 156.41 170.41 5,388,775 +12.83(+8.14%)
Mar 04, 2021 163.53 166.44 154.67 157.58 3,965,085 -8.21(-4.95%)
Mar 03, 2021 172.01 173.49 165.35 165.79 2,566,083 -5.92(-3.45%)
Mar 02, 2021 178.04 178.76 171.51 171.70 2,941,062 -4.74(-2.69%)
Mar 01, 2021 175.71 177.01 172.69 176.44 4,623,144 +4.48(+2.60%)
Feb 26, 2021 171.49 173.49 166.86 171.97 3,109,235 +3.80(+2.26%)
Feb 25, 2021 175.70 177.10 167.73 168.17 3,572,401 -7.24(-4.13%)
Feb 24, 2021 167.68 175.99 166.67 175.42 3,351,453 +4.83(+2.83%)
Feb 23, 2021 173.21 173.21 165.17 170.58 5,510,301 -4.27(-2.44%)
Feb 22, 2021 179.74 181.25 174.25 174.85 2,555,545 -5.63(-3.12%)
Feb 19, 2021 178.43 181.58 177.56 180.48 2,328,901 +5.38(+3.07%)
Feb 18, 2021 176.63 178.00 172.44 175.10 2,940,538 -3.59(-2.01%)
Feb 17, 2021 180.25 183.64 177.02 178.69 2,542,574 -5.41(-2.94%)
Feb 16, 2021 187.35 188.59 182.45 184.10 2,311,861 +0.98(+0.53%)
Feb 12, 2021 181.97 184.53 179.79 183.12 1,774,567 +0.37(+0.20%)
Feb 11, 2021 177.48 183.47 177.48 182.75 2,770,084 +5.75(+3.25%)
Feb 10, 2021 180.50 180.80 172.76 177.01 3,013,580 -0.13(-0.07%)
Feb 09, 2021 176.49 177.48 173.78 177.14 1,807,078 -0.08(-0.04%)
Feb 08, 2021 173.99 177.24 173.33 177.22 2,476,316 +5.78(+3.37%)
Feb 05, 2021 172.34 173.46 170.56 171.44 3,217,936 +0.51(+0.30%)
Feb 04, 2021 165.69 170.93 165.00 170.93 2,868,984 +6.92(+4.22%)
Feb 03, 2021 169.56 171.21 163.07 164.01 3,473,098 -2.93(-1.76%)
Feb 02, 2021 169.57 172.39 160.81 166.94 7,027,871 +5.35(+3.31%)
Feb 01, 2021 156.79 162.44 156.47 161.59 5,236,477 +10.42(+6.89%)
Jan 29, 2021 155.99 157.83 150.54 151.17 3,752,844 -3.64(-2.35%)
Jan 28, 2021 156.87 157.13 152.97 154.80 2,637,545 +3.55(+2.35%)
Jan 27, 2021 153.29 154.90 146.98 151.25 3,941,179 -7.72(-4.85%)
Jan 26, 2021 164.31 164.35 158.88 158.97 2,368,356 -5.34(-3.25%)
Jan 25, 2021 166.45 166.50 161.12 164.31 2,129,406 +2.00(+1.23%)
Jan 22, 2021 162.57 165.02 161.95 162.31 2,095,682 -1.24(-0.76%)
Jan 21, 2021 166.40 166.50 161.78 163.56 2,322,051 -0.82(-0.50%)
Jan 20, 2021 168.49 169.85 163.64 164.38 2,750,040 -0.48(-0.29%)
Jan 19, 2021 167.03 168.15 164.42 164.86 2,677,515 +2.62(+1.61%)
Jan 15, 2021 169.23 169.41 158.69 162.24 3,820,251 -7.33(-4.32%)
Jan 14, 2021 168.27 170.59 168.27 169.57 2,778,491 +2.43(+1.45%)
Jan 13, 2021 167.67 167.67 165.97 167.13 1,858,004 +1.26(+0.76%)
Jan 12, 2021 164.19 168.62 163.19 165.87 3,303,619 +2.70(+1.66%)
Jan 11, 2021 164.28 166.23 161.96 163.17 3,185,511 -1.71(-1.04%)
Jan 08, 2021 170.87 171.97 161.56 164.88 3,001,914 +0.04(+0.02%)
Jan 07, 2021 162.11 166.27 161.96 164.85 2,638,412 +5.91(+3.72%)
Jan 06, 2021 155.07 161.84 155.07 158.94 2,851,800 +2.87(+1.84%)
Jan 05, 2021 152.17 156.34 151.78 156.07 2,101,885 +3.42(+2.24%)
Jan 04, 2021 151.04 156.23 149.42 152.65 3,111,975 +2.85(+1.91%)
Dec 31, 2020 149.79 149.79 149.79 943,569 -0.36(-0.24%)
Dec 30, 2020 148.37 150.48 147.63 150.15 943,569 +3.28(+2.23%)
Dec 29, 2020 149.59 150.28 145.78 146.87 1,107,193 -2.13(-1.43%)
Dec 28, 2020 150.25 152.42 148.76 149.00 1,128,903 +0.79(+0.53%)
Dec 24, 2020 148.58 148.78 147.44 148.21 509,961 +0.44(+0.30%)
Dec 23, 2020 148.78 149.44 147.72 147.77 1,667,961 +0.45(+0.31%)
Dec 22, 2020 148.02 150.35 146.73 147.31 1,581,538 -0.61(-0.41%)
Dec 21, 2020 144.30 148.13 144.06 147.93 1,623,575 +1.43(+0.98%)
Dec 18, 2020 148.91 149.71 145.71 146.50 4,492,415 -2.40(-1.61%)
Dec 17, 2020 149.29 149.59 147.30 148.90 1,790,177 +0.73(+0.50%)
Dec 16, 2020 151.80 151.86 147.53 148.16 2,330,281 -2.62(-1.74%)
Dec 15, 2020 148.14 151.38 147.00 150.78 2,653,277 +1.51(+1.01%)
Dec 14, 2020 150.41 150.48 146.50 149.27 2,202,640 +1.63(+1.11%)
Dec 11, 2020 148.02 149.14 145.26 147.64 1,535,034 -1.10(-0.74%)
Dec 10, 2020 147.08 150.70 147.08 148.74 3,194,804 +0.89(+0.60%)
Dec 09, 2020 154.09 154.98 146.49 147.85 3,914,405 -8.50(-5.44%)
Dec 08, 2020 154.99 157.05 153.95 156.35 1,414,493 +1.20(+0.78%)
Dec 07, 2020 155.64 157.20 154.41 155.15 2,354,084 +1.03(+0.67%)
Dec 04, 2020 150.01 154.28 149.51 154.12 2,392,998 +4.89(+3.27%)
Dec 03, 2020 151.41 152.39 149.19 149.23 1,677,787 -1.64(-1.09%)
Dec 02, 2020 149.51 151.15 147.99 150.87 1,218,312 +1.37(+0.92%)
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.