Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 194.19 195.19 191.79 192.78 254,131 -1.70(-0.88%)
Oct 28, 2021 192.79 195.16 191.72 194.48 264,881 +1.79(+0.93%)
Oct 27, 2021 195.15 196.04 192.45 192.70 247,091 -1.62(-0.83%)
Oct 26, 2021 195.69 194.31 427,194 -7.74(-3.83%)
Oct 25, 2021 202.32 202.70 199.81 202.05 199,813 -0.33(-0.16%)
Oct 22, 2021 201.17 203.75 201.15 202.39 170,933 +1.62(+0.81%)
Oct 21, 2021 201.13 202.07 198.93 200.77 166,397 -0.56(-0.28%)
Oct 20, 2021 198.99 201.84 198.93 201.33 175,302 +2.19(+1.10%)
Oct 19, 2021 197.55 199.36 195.93 199.14 178,144 +1.87(+0.95%)
Oct 18, 2021 199.38 199.69 196.14 197.27 280,219 -2.92(-1.46%)
Oct 15, 2021 198.83 201.75 198.13 200.19 318,101 +1.96(+0.99%)
Oct 14, 2021 199.04 199.04 195.36 198.23 335,340 +0.47(+0.24%)
Oct 13, 2021 200.28 201.02 194.96 197.76 352,322 -3.99(-1.98%)
Oct 12, 2021 200.44 204.33 199.10 201.76 353,585 +1.28(+0.64%)
Oct 11, 2021 197.29 201.77 195.97 200.47 360,329 +4.21(+2.15%)
Oct 08, 2021 192.91 197.19 192.91 196.26 304,141 +3.36(+1.74%)
Oct 07, 2021 188.28 194.11 188.21 192.91 355,445 +5.78(+3.09%)
Oct 06, 2021 184.20 187.44 182.54 187.12 238,943 +1.76(+0.95%)
Oct 05, 2021 186.16 187.28 184.27 185.36 269,167 -0.12(-0.07%)
Oct 04, 2021 185.22 187.88 184.97 185.49 220,945 +0.84(+0.45%)
Oct 01, 2021 184.54 185.75 181.13 184.65 209,439 +1.06(+0.58%)
Sep 30, 2021 187.96 188.61 183.40 183.59 352,340 -4.06(-2.16%)
Sep 29, 2021 188.06 189.10 186.84 187.65 141,616 +0.75(+0.40%)
Sep 28, 2021 188.01 188.93 186.15 186.90 308,578 -0.49(-0.26%)
Sep 27, 2021 187.28 189.60 186.58 187.39 221,966 +1.61(+0.86%)
Sep 24, 2021 185.10 189.13 185.10 185.78 280,559 +0.79(+0.43%)
Sep 23, 2021 182.41 186.90 182.41 184.99 238,058 +2.92(+1.60%)
Sep 22, 2021 181.25 183.26 181.25 182.07 175,632 +2.04(+1.14%)
Sep 21, 2021 184.60 184.70 179.72 180.03 208,228 -4.10(-2.23%)
Sep 20, 2021 183.03 184.70 181.09 184.13 193,314 -1.29(-0.70%)
Sep 17, 2021 184.61 186.51 184.05 185.42 494,372 -0.09(-0.05%)
Sep 16, 2021 190.29 191.04 185.40 185.51 184,411 -3.92(-2.07%)
Sep 15, 2021 188.07 191.06 188.06 189.43 200,804 +1.38(+0.73%)
Sep 14, 2021 191.67 191.67 186.88 188.05 210,699 -3.07(-1.61%)
Sep 13, 2021 190.19 192.90 188.33 191.12 250,921 +2.66(+1.41%)
Sep 10, 2021 190.85 190.85 187.69 188.46 189,587 -1.09(-0.58%)
Sep 09, 2021 189.62 191.26 189.22 189.55 113,970 -0.15(-0.08%)
Sep 08, 2021 189.03 190.57 188.30 189.70 161,989 +0.24(+0.13%)
Sep 07, 2021 191.64 191.84 189.43 189.46 160,781 -3.74(-1.93%)
Sep 03, 2021 194.44 194.44 192.34 193.20 121,073 -1.86(-0.96%)
Sep 02, 2021 194.02 195.64 193.56 195.06 165,291 +2.03(+1.05%)
Sep 01, 2021 194.08 194.20 191.11 193.03 206,343 -1.12(-0.58%)
Aug 31, 2021 196.78 197.73 193.76 194.15 436,923 -2.70(-1.37%)
Aug 30, 2021 196.85 198.52 196.41 196.85 372,805 +0.02(+0.01%)
Aug 27, 2021 195.39 197.69 194.90 196.83 131,734 +2.44(+1.26%)
Aug 26, 2021 195.02 195.23 192.74 194.39 105,729 -0.63(-0.32%)
Aug 25, 2021 194.16 196.27 193.51 195.02 183,260 +0.17(+0.09%)
Aug 24, 2021 195.42 196.81 194.49 194.85 136,288 +0.06(+0.03%)
Aug 23, 2021 193.02 195.65 192.48 194.79 213,562 +3.07(+1.60%)
Aug 20, 2021 189.58 192.71 189.58 191.72 126,258 +2.43(+1.28%)
Aug 19, 2021 189.29 192.07 188.35 189.29 172,785 -0.96(-0.50%)
Aug 18, 2021 193.26 193.88 190.19 190.24 195,425 -4.25(-2.19%)
Aug 17, 2021 193.91 195.51 192.99 194.50 293,591 -0.08(-0.04%)
Aug 16, 2021 193.86 195.65 191.97 194.57 170,189 -0.18(-0.09%)
Aug 13, 2021 196.56 197.26 194.57 194.75 103,078 -1.47(-0.75%)
Aug 12, 2021 197.74 198.23 194.93 196.22 159,267 -1.36(-0.69%)
Aug 11, 2021 196.11 197.72 194.27 197.58 144,397 +1.88(+0.96%)
Aug 10, 2021 193.49 197.63 192.92 195.70 140,764 +1.71(+0.88%)
Aug 09, 2021 193.51 194.87 192.68 193.99 249,716 -0.43(-0.22%)
Aug 06, 2021 194.80 196.39 193.76 194.41 165,199 +2.25(+1.17%)
Aug 05, 2021 191.51 192.20 189.61 192.16 186,591 +2.64(+1.39%)
Aug 04, 2021 191.30 191.91 187.72 189.52 220,830 -3.74(-1.93%)
Aug 03, 2021 192.09 193.52 188.75 193.26 240,190 +0.89(+0.46%)
Aug 02, 2021 194.60 196.97 192.18 192.37 143,418 -1.62(-0.83%)
Jul 30, 2021 195.02 196.93 193.47 193.99 231,507 -1.99(-1.01%)
Jul 29, 2021 195.78 197.16 193.76 195.97 153,204 +2.24(+1.16%)
Jul 28, 2021 194.63 196.25 191.88 193.73 129,313 +0.41(+0.21%)
Jul 27, 2021 193.66 195.50 192.13 193.32 122,175 -0.70(-0.36%)
Jul 26, 2021 193.03 194.51 192.44 194.02 167,021 +1.34(+0.70%)
Jul 23, 2021 192.70 193.11 189.92 192.68 106,801 +1.49(+0.78%)
Jul 22, 2021 193.12 193.29 190.59 191.19 113,555 -2.45(-1.27%)
Jul 21, 2021 193.43 195.23 191.45 193.64 364,375 +1.77(+0.92%)
Jul 20, 2021 185.35 192.45 185.35 191.87 329,090 +7.17(+3.88%)
Jul 19, 2021 187.15 187.68 183.21 184.70 268,916 -5.13(-2.70%)
Jul 16, 2021 191.45 192.39 189.47 189.83 141,174 -0.60(-0.32%)
Jul 15, 2021 188.97 191.44 188.83 190.44 168,144 -0.27(-0.14%)
Jul 14, 2021 191.34 193.28 189.07 190.70 216,779 -0.95(-0.49%)
Jul 13, 2021 193.99 194.49 191.24 191.65 207,074 -1.92(-0.99%)
Jul 12, 2021 193.34 194.24 191.66 193.57 207,555 -1.45(-0.74%)
Jul 09, 2021 195.82 196.59 193.82 195.02 314,523 +2.52(+1.31%)
Jul 08, 2021 192.44 194.86 191.43 192.49 220,645 -3.16(-1.61%)
Jul 07, 2021 193.08 196.26 193.08 195.65 236,336 +0.97(+0.50%)
Jul 06, 2021 200.41 200.50 192.94 194.68 255,041 -5.78(-2.88%)
Jul 02, 2021 201.26 201.95 198.83 200.45 122,776 -0.17(-0.08%)
Jul 01, 2021 200.56 200.85 199.03 200.62 196,971 +1.32(+0.66%)
Jun 30, 2021 196.48 199.99 194.67 199.30 216,530 +2.76(+1.40%)
Jun 29, 2021 199.94 200.97 196.37 196.54 249,906 -3.15(-1.58%)
Jun 28, 2021 201.14 201.14 198.44 199.69 143,213 -2.01(-0.99%)
Jun 25, 2021 199.45 202.17 199.21 201.69 258,347 +2.09(+1.05%)
Jun 24, 2021 198.56 200.36 196.86 199.60 228,087 +1.49(+0.75%)
Jun 23, 2021 199.82 200.26 198.11 198.11 155,224 -2.00(-1.00%)
Jun 22, 2021 200.35 200.92 197.50 200.10 245,383 -1.37(-0.68%)
Jun 21, 2021 197.34 202.26 197.34 201.47 246,518 +5.55(+2.83%)
Jun 18, 2021 197.64 198.78 195.86 195.92 398,635 -4.22(-2.11%)
Jun 17, 2021 205.02 205.51 198.72 200.14 236,394 -4.87(-2.38%)
Jun 16, 2021 207.88 208.78 204.87 205.01 234,014 -3.12(-1.50%)
Jun 15, 2021 207.87 208.90 207.26 208.13 210,447 +0.27(+0.13%)
Jun 14, 2021 208.99 209.01 206.39 207.86 196,448 -1.13(-0.54%)
Jun 11, 2021 209.46 210.19 207.93 208.99 166,845 +0.24(+0.11%)
Jun 10, 2021 211.27 211.95 208.52 208.76 153,021 -0.26(-0.13%)
Jun 09, 2021 210.75 211.83 208.68 209.02 296,158 -1.54(-0.73%)
Jun 08, 2021 208.90 211.26 207.35 210.56 173,290 +1.30(+0.62%)
Jun 07, 2021 210.29 210.64 207.21 209.26 375,543 -0.92(-0.44%)
Jun 04, 2021 207.93 211.36 207.91 210.18 256,446 +1.55(+0.74%)
Jun 03, 2021 206.87 208.63 202.66 208.62 323,594 +1.60(+0.77%)
Jun 02, 2021 206.16 207.17 204.29 207.03 264,658 +0.78(+0.38%)
Jun 01, 2021 207.00 208.74 204.66 206.24 267,595 +1.78(+0.87%)
May 28, 2021 204.62 204.73 202.89 204.46 254,015 +0.56(+0.27%)
May 27, 2021 202.71 204.92 202.45 203.91 591,812 +3.76(+1.88%)
May 26, 2021 199.03 200.27 196.08 200.14 556,389 +0.85(+0.42%)
May 25, 2021 203.09 204.21 198.62 199.29 307,102 -3.83(-1.89%)
May 24, 2021 201.82 203.52 200.46 203.12 307,941 +2.14(+1.07%)
May 21, 2021 200.74 203.06 200.02 200.98 169,111 +1.04(+0.52%)
May 20, 2021 200.52 201.05 199.15 199.94 222,417 -0.58(-0.29%)
May 19, 2021 200.08 200.70 197.02 200.52 220,399 -0.18(-0.09%)
May 18, 2021 203.49 204.98 200.56 200.70 139,109 -3.26(-1.60%)
May 17, 2021 203.60 205.17 201.70 203.96 196,661 +0.59(+0.29%)
May 14, 2021 203.44 203.83 201.67 203.37 140,334 +0.87(+0.43%)
May 13, 2021 198.50 203.43 197.63 202.50 196,909 +2.96(+1.48%)
May 12, 2021 203.02 204.38 199.49 199.54 246,487 -2.41(-1.19%)
May 11, 2021 205.39 205.39 200.20 201.95 249,262 -4.39(-2.13%)
May 10, 2021 205.96 210.50 205.24 206.34 287,719 +2.24(+1.10%)
May 07, 2021 203.47 204.88 201.93 204.10 229,075 -1.24(-0.60%)
May 06, 2021 201.99 209.74 201.89 205.34 569,206 +5.12(+2.56%)
May 05, 2021 201.32 201.55 197.28 200.23 354,936 -1.43(-0.71%)
May 04, 2021 201.83 203.41 200.72 201.66 256,055 -0.71(-0.35%)
May 03, 2021 200.55 203.26 198.84 202.36 259,106 +2.65(+1.33%)
Apr 30, 2021 199.45 200.57 198.24 199.71 241,440 -0.61(-0.31%)
Apr 29, 2021 198.40 201.69 198.40 200.32 306,297 +2.57(+1.30%)
Apr 28, 2021 194.47 198.05 194.47 197.75 264,720 +2.62(+1.35%)
Apr 27, 2021 194.47 196.73 194.20 195.13 399,786 +0.45(+0.23%)
Apr 26, 2021 195.04 195.73 193.31 194.68 321,335 +0.79(+0.41%)
Apr 23, 2021 192.83 194.87 192.23 193.89 317,242 +2.11(+1.10%)
Apr 22, 2021 195.72 197.38 191.53 191.78 477,267 -4.40(-2.24%)
Apr 21, 2021 195.19 197.06 194.94 196.18 339,561 +0.94(+0.48%)
Apr 20, 2021 197.17 197.53 193.73 195.24 307,383 -2.29(-1.16%)
Apr 19, 2021 196.72 198.22 193.61 197.53 382,241 +1.82(+0.93%)
Apr 16, 2021 197.35 197.53 193.93 195.70 291,302 -0.27(-0.14%)
Apr 15, 2021 195.34 196.27 194.07 195.97 367,465 +0.46(+0.24%)
Apr 14, 2021 193.53 197.27 193.53 195.51 455,474 +1.61(+0.83%)
Apr 13, 2021 195.67 197.88 193.40 193.91 389,488 -3.88(-1.96%)
Apr 12, 2021 195.30 198.03 195.18 197.78 238,292 +3.20(+1.64%)
Apr 09, 2021 195.21 196.05 193.28 194.58 248,031 +0.22(+0.11%)
Apr 08, 2021 192.07 194.66 190.78 194.37 280,224 +1.51(+0.79%)
Apr 07, 2021 195.25 195.51 191.66 192.85 307,619 -2.20(-1.13%)
Apr 06, 2021 194.08 196.97 193.80 195.05 328,609 -0.22(-0.11%)
Apr 05, 2021 193.93 195.80 193.39 195.27 378,895 +3.17(+1.65%)
Apr 01, 2021 193.76 194.13 190.50 192.10 262,916 -1.52(-0.79%)
Mar 31, 2021 193.37 195.71 192.90 193.62 407,697 +0.17(+0.09%)
Mar 30, 2021 194.81 195.40 191.82 193.45 284,169 -1.59(-0.82%)
Mar 29, 2021 191.32 196.10 191.26 195.04 461,294 +3.95(+2.07%)
Mar 26, 2021 188.72 191.54 187.48 191.09 257,706 +2.84(+1.51%)
Mar 25, 2021 183.13 188.52 181.13 188.25 351,547 +5.66(+3.10%)
Mar 24, 2021 181.73 187.26 181.71 182.59 303,690 +2.48(+1.38%)
Mar 23, 2021 181.90 183.62 178.82 180.11 492,052 -4.32(-2.34%)
Mar 22, 2021 184.87 185.51 181.59 184.42 316,949 -1.12(-0.60%)
Mar 19, 2021 186.30 186.30 182.63 185.54 632,359 -1.14(-0.61%)
Mar 18, 2021 186.55 188.38 185.22 186.68 354,914 +0.50(+0.27%)
Mar 17, 2021 184.00 187.40 182.36 186.18 305,211 +2.64(+1.44%)
Mar 16, 2021 185.80 186.17 182.29 183.54 448,658 -2.96(-1.59%)
Mar 15, 2021 184.08 187.04 183.55 186.50 466,154 +3.00(+1.63%)
Mar 12, 2021 181.81 184.49 181.11 183.50 356,153 +4.87(+2.73%)
Mar 11, 2021 176.10 179.26 175.66 178.63 416,085 +1.93(+1.09%)
Mar 10, 2021 173.57 178.15 172.51 176.70 329,975 +2.61(+1.50%)
Mar 09, 2021 178.47 178.97 173.14 174.10 470,449 -5.65(-3.15%)
Mar 08, 2021 176.73 182.57 176.28 179.75 387,035 +5.16(+2.96%)
Mar 05, 2021 170.21 175.76 168.47 174.59 376,672 +5.87(+3.48%)
Mar 04, 2021 172.26 173.65 167.02 168.72 494,028 -2.69(-1.57%)
Mar 03, 2021 169.64 172.68 168.37 171.41 423,694 +2.44(+1.45%)
Mar 02, 2021 167.71 169.68 166.80 168.96 301,207 +1.15(+0.68%)
Mar 01, 2021 167.50 169.96 167.27 167.81 502,923 +2.35(+1.42%)
Feb 26, 2021 170.38 171.21 165.34 165.46 615,986 -6.89(-3.99%)
Feb 25, 2021 175.96 177.22 171.28 172.35 306,760 -3.51(-1.99%)
Feb 24, 2021 174.86 177.85 174.86 175.85 365,633 +1.57(+0.90%)
Feb 23, 2021 178.91 179.32 171.13 174.28 628,384 -3.94(-2.21%)
Feb 22, 2021 171.22 179.97 170.34 178.23 711,503 +7.96(+4.67%)
Feb 19, 2021 167.45 170.37 167.17 170.27 447,425 +3.46(+2.07%)
Feb 18, 2021 165.80 167.05 165.05 166.81 397,464 +0.01(+0.01%)
Feb 17, 2021 163.51 167.60 162.11 166.81 461,613 +3.05(+1.86%)
Feb 16, 2021 166.07 167.35 163.42 163.76 659,679 -0.91(-0.55%)
Feb 12, 2021 159.62 165.29 159.32 164.66 458,870 +5.24(+3.28%)
Feb 11, 2021 159.40 168.05 158.49 159.43 794,042 +2.58(+1.64%)
Feb 10, 2021 157.19 158.09 156.04 156.85 344,097 +0.51(+0.33%)
Feb 09, 2021 154.57 156.35 153.79 156.34 370,320 +2.06(+1.33%)
Feb 08, 2021 154.40 155.43 153.18 154.28 317,212 +1.05(+0.68%)
Feb 05, 2021 152.20 154.98 151.45 153.23 433,520 +2.48(+1.64%)
Feb 04, 2021 151.34 151.83 149.57 150.75 587,631 +0.05(+0.03%)
Feb 03, 2021 149.23 151.14 148.62 150.71 331,193 +1.48(+0.99%)
Feb 02, 2021 149.50 150.88 147.72 149.23 480,037 +1.73(+1.17%)
Feb 01, 2021 147.72 149.33 146.18 147.50 451,175 +0.41(+0.28%)
Jan 29, 2021 150.78 151.48 146.87 147.09 370,305 -4.32(-2.85%)
Jan 28, 2021 153.28 153.90 150.78 151.41 406,238 -1.17(-0.77%)
Jan 27, 2021 149.59 155.58 149.44 152.58 810,759 +2.17(+1.44%)
Jan 26, 2021 157.67 158.63 150.33 150.41 498,891 -5.26(-3.38%)
Jan 25, 2021 156.21 158.16 154.71 155.67 300,374 -1.06(-0.67%)
Jan 22, 2021 155.73 157.60 153.77 156.73 333,724 +0.70(+0.45%)
Jan 21, 2021 156.92 159.09 155.88 156.03 316,363 -1.47(-0.93%)
Jan 20, 2021 159.16 159.71 157.32 157.49 300,473 -1.97(-1.24%)
Jan 19, 2021 161.89 162.44 159.22 159.47 331,561 -0.84(-0.52%)
Jan 15, 2021 160.10 161.35 157.18 160.31 317,679 -0.51(-0.32%)
Jan 14, 2021 161.37 163.94 160.50 160.82 403,398 +0.67(+0.42%)
Jan 13, 2021 160.42 161.74 159.18 160.15 239,160 -0.85(-0.53%)
Jan 12, 2021 158.75 162.04 158.11 161.00 290,096 +2.81(+1.78%)
Jan 11, 2021 156.84 159.97 156.84 158.19 280,360 +0.10(+0.07%)
Jan 08, 2021 159.83 161.65 156.16 158.08 432,236 -0.61(-0.38%)
Jan 07, 2021 160.48 160.48 157.62 158.69 503,794 -1.16(-0.73%)
Jan 06, 2021 152.59 160.30 152.59 159.85 495,458 +5.07(+3.27%)
Jan 05, 2021 153.49 156.16 153.35 154.78 419,431 +1.41(+0.92%)
Jan 04, 2021 158.60 158.81 151.62 153.37 506,581 -6.01(-3.77%)
Dec 31, 2020 159.38 159.38 159.38 212,644 +1.81(+1.15%)
Dec 30, 2020 155.76 158.37 155.54 157.57 212,644 +1.83(+1.18%)
Dec 29, 2020 157.03 157.08 154.08 155.74 270,360 -0.29(-0.19%)
Dec 28, 2020 155.54 158.16 155.23 156.03 190,682 +1.39(+0.90%)
Dec 24, 2020 155.75 155.75 153.21 154.63 101,186 -1.07(-0.69%)
Dec 23, 2020 153.85 156.30 153.31 155.71 189,512 +2.73(+1.78%)
Dec 22, 2020 154.25 155.07 152.42 152.98 319,532 -1.53(-0.99%)
Dec 21, 2020 156.01 157.15 152.80 154.51 450,033 -4.07(-2.56%)
Dec 18, 2020 159.46 161.28 157.53 158.58 1,045,027 -0.79(-0.50%)
Dec 17, 2020 163.26 163.52 159.31 159.37 443,593 -3.88(-2.38%)
Dec 16, 2020 164.96 165.61 161.85 163.25 331,999 -1.36(-0.82%)
Dec 15, 2020 163.98 165.73 162.47 164.61 338,488 +1.02(+0.62%)
Dec 14, 2020 167.35 168.19 162.73 163.59 441,076 -2.54(-1.53%)
Dec 11, 2020 162.65 167.61 162.65 166.13 477,910 +3.03(+1.86%)
Dec 10, 2020 160.37 164.80 160.37 163.10 513,140 +0.95(+0.59%)
Dec 09, 2020 161.59 163.54 161.18 162.15 489,856 +1.73(+1.08%)
Dec 08, 2020 158.22 161.50 158.22 160.42 449,290 +1.45(+0.91%)
Dec 07, 2020 156.50 159.29 154.36 158.97 493,206 +2.20(+1.40%)
Dec 04, 2020 153.44 158.58 152.91 156.77 304,309 +3.70(+2.42%)
Dec 03, 2020 153.36 155.28 152.52 153.07 336,378 +0.52(+0.34%)
Dec 02, 2020 152.10 154.17 149.87 152.55 384,361 -1.17(-0.76%)
Dec 01, 2020 152.34 155.71 151.77 153.72 399,657 +3.96(+2.64%)
Nov 30, 2020 152.58 153.68 148.65 149.76 655,640 -4.06(-2.64%)
Nov 27, 2020 154.85 154.85 152.76 153.82 149,106 -0.94(-0.60%)
Nov 25, 2020 158.12 158.47 154.38 154.75 304,737 -3.93(-2.47%)
Nov 24, 2020 154.92 160.23 154.92 158.68 428,793 +5.35(+3.49%)
Nov 23, 2020 148.68 153.47 148.59 153.33 456,872 +5.91(+4.01%)
Nov 20, 2020 150.63 151.30 146.46 147.42 570,710 -3.22(-2.14%)
Nov 19, 2020 150.69 151.74 149.23 150.64 296,412 -0.75(-0.50%)
Nov 18, 2020 152.99 153.30 151.37 151.39 278,068 +0.19(+0.12%)
Nov 17, 2020 150.45 153.48 150.03 151.21 335,898 -0.41(-0.27%)
Nov 16, 2020 153.48 154.84 151.07 151.61 525,878 -0.70(-0.46%)
Nov 13, 2020 148.72 153.41 148.20 152.31 407,573 +5.09(+3.46%)
Nov 12, 2020 145.95 148.10 144.93 147.22 338,554 +0.46(+0.31%)
Nov 11, 2020 150.01 150.54 146.66 146.77 483,468 -3.25(-2.17%)
Nov 10, 2020 145.99 152.67 145.92 150.02 526,275 +5.17(+3.57%)
Nov 09, 2020 148.59 152.94 144.17 144.84 680,632 +3.02(+2.13%)
Nov 06, 2020 140.69 143.78 140.69 141.83 348,456 +0.84(+0.60%)
Nov 05, 2020 141.15 148.08 138.23 140.98 855,521 +1.01(+0.72%)
Nov 04, 2020 146.63 147.42 139.91 139.97 610,403 -5.74(-3.94%)
Nov 03, 2020 141.42 146.73 140.78 145.71 422,710 +6.87(+4.95%)
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.