Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 225.02 225.16 221.61 224.44 149,363 -0.28(-0.13%)
Dec 29, 2022 223.50 225.03 222.15 224.73 137,882 +1.62(+0.72%)
Dec 28, 2022 225.21 226.23 222.91 223.11 167,027 -2.71(-1.20%)
Dec 27, 2022 223.81 226.88 223.81 225.82 317,351 +1.97(+0.88%)
Dec 23, 2022 222.87 224.94 222.59 223.85 150,851 +1.01(+0.45%)
Dec 22, 2022 223.23 223.71 219.08 222.84 190,867 -1.34(-0.60%)
Dec 21, 2022 223.34 224.73 222.27 224.18 168,001 +1.57(+0.70%)
Dec 20, 2022 223.60 226.74 222.60 222.62 226,408 -0.75(-0.34%)
Dec 19, 2022 224.70 227.38 222.46 223.36 258,035 -1.65(-0.74%)
Dec 16, 2022 220.64 226.91 219.65 225.02 1,111,505 +2.69(+1.21%)
Dec 15, 2022 226.57 227.78 220.79 222.33 503,742 -4.74(-2.09%)
Dec 14, 2022 226.11 229.69 224.21 227.07 291,015 +1.39(+0.62%)
Dec 13, 2022 231.50 231.50 224.80 225.68 421,133 -3.39(-1.48%)
Dec 12, 2022 226.83 229.13 225.53 229.07 248,448 +2.02(+0.89%)
Dec 09, 2022 229.09 231.89 226.85 227.05 194,733 -1.83(-0.80%)
Dec 08, 2022 231.96 232.34 227.65 228.88 296,133 +0.90(+0.39%)
Dec 07, 2022 229.31 232.57 227.91 227.99 452,893 -1.35(-0.59%)
Dec 06, 2022 229.94 229.99 227.13 229.34 444,368 -0.13(-0.05%)
Dec 05, 2022 231.36 231.92 226.39 229.46 396,788 -4.71(-2.01%)
Dec 02, 2022 222.94 235.19 222.94 234.17 830,541 +9.52(+4.24%)
Dec 01, 2022 226.69 226.95 222.53 224.66 353,034 -1.03(-0.46%)
Nov 30, 2022 221.63 225.79 218.98 225.69 541,406 +3.83(+1.73%)
Nov 29, 2022 223.02 225.38 221.40 221.86 397,159 -0.87(-0.39%)
Nov 28, 2022 222.18 224.10 221.05 222.72 518,122 -1.41(-0.63%)
Nov 25, 2022 223.16 224.23 222.31 224.13 118,284 +2.71(+1.22%)
Nov 23, 2022 222.16 224.75 218.63 221.43 347,792 -1.55(-0.69%)
Nov 22, 2022 226.36 227.32 221.96 222.97 445,237 -2.21(-0.98%)
Nov 21, 2022 219.58 227.20 219.17 225.18 546,833 +5.21(+2.37%)
Nov 18, 2022 217.47 222.68 217.47 219.97 981,594 +3.18(+1.47%)
Nov 17, 2022 215.66 217.77 214.69 216.79 651,855 +0.08(+0.04%)
Nov 16, 2022 216.17 218.15 214.56 216.71 536,358 +0.71(+0.33%)
Nov 15, 2022 215.19 218.06 212.49 216.01 865,458 +2.02(+0.94%)
Nov 14, 2022 219.97 223.25 213.97 213.99 763,338 -6.25(-2.84%)
Nov 11, 2022 229.26 230.32 217.68 220.24 816,690 -16.06(-6.79%)
Nov 10, 2022 235.90 238.12 232.15 236.29 305,461 +5.21(+2.25%)
Nov 09, 2022 236.04 236.21 229.87 231.08 297,479 -5.56(-2.35%)
Nov 08, 2022 236.02 238.71 234.71 236.64 298,579 +0.18(+0.08%)
Nov 07, 2022 235.64 237.49 232.51 236.46 333,891 +0.38(+0.16%)
Nov 04, 2022 236.76 239.94 231.63 236.08 373,496 -0.29(-0.12%)
Nov 03, 2022 237.58 239.13 224.11 236.37 847,772 -9.22(-3.76%)
Nov 02, 2022 247.12 244.31 245.59 493,027 -2.96(-1.19%)
Nov 01, 2022 249.27 251.63 248.05 248.55 302,278 -0.22(-0.09%)
Oct 31, 2022 246.85 249.66 246.28 248.77 304,570 -0.28(-0.11%)
Oct 28, 2022 246.80 251.44 242.35 249.06 422,271 +3.59(+1.46%)
Oct 27, 2022 245.11 248.48 244.95 245.47 348,302 +2.30(+0.95%)
Oct 26, 2022 245.92 248.66 242.69 243.16 334,151 -1.39(-0.57%)
Oct 25, 2022 242.49 245.69 242.24 244.56 336,822 +0.61(+0.25%)
Oct 24, 2022 243.85 251.10 243.65 243.94 803,542 +2.12(+0.88%)
Oct 21, 2022 235.73 243.07 234.24 241.83 451,575 +6.66(+2.83%)
Oct 20, 2022 234.62 237.49 233.76 235.17 476,044 -0.13(-0.05%)
Oct 19, 2022 229.29 235.52 229.29 235.29 430,070 +4.42(+1.92%)
Oct 18, 2022 222.89 231.31 222.41 230.87 452,150 +10.22(+4.63%)
Oct 17, 2022 218.39 224.07 217.78 220.65 242,161 +4.68(+2.17%)
Oct 14, 2022 223.33 223.33 213.37 215.97 332,090 -7.25(-3.25%)
Oct 13, 2022 216.99 224.50 216.06 223.22 229,679 +3.83(+1.75%)
Oct 12, 2022 225.41 225.90 219.24 219.38 356,296 -7.74(-3.41%)
Oct 11, 2022 227.55 229.96 225.97 227.13 350,602 -0.35(-0.15%)
Oct 10, 2022 227.38 231.42 226.28 227.47 246,107 +2.11(+0.94%)
Oct 07, 2022 224.16 225.53 222.72 225.37 424,394 +1.03(+0.46%)
Oct 06, 2022 225.60 226.88 224.09 224.34 228,640 -1.15(-0.51%)
Oct 05, 2022 223.31 227.07 222.34 225.49 242,932 +0.79(+0.35%)
Oct 04, 2022 221.06 224.76 221.06 224.70 314,531 +4.94(+2.25%)
Oct 03, 2022 217.01 221.52 216.28 219.75 304,049 +5.40(+2.52%)
Sep 30, 2022 214.98 217.90 213.47 214.35 273,807 -1.77(-0.82%)
Sep 29, 2022 217.44 217.44 212.43 216.12 271,875 -1.96(-0.90%)
Sep 28, 2022 218.39 219.59 214.60 218.08 378,524 +0.44(+0.20%)
Sep 27, 2022 220.81 222.25 216.78 217.64 336,380 -1.90(-0.86%)
Sep 26, 2022 222.00 224.31 219.42 219.54 295,073 -3.30(-1.48%)
Sep 23, 2022 225.78 226.16 218.31 222.84 305,843 -5.06(-2.22%)
Sep 22, 2022 226.28 232.59 222.57 227.90 548,512 +2.83(+1.26%)
Sep 21, 2022 230.52 234.66 224.99 225.07 320,453 -0.22(-0.10%)
Sep 20, 2022 225.96 225.96 223.34 225.30 200,918 -1.74(-0.77%)
Sep 19, 2022 223.39 227.09 223.03 227.04 266,819 +2.42(+1.08%)
Sep 16, 2022 224.12 225.07 220.17 224.62 529,132 -0.18(-0.08%)
Sep 15, 2022 224.40 227.22 223.24 224.80 402,826 -0.55(-0.24%)
Sep 14, 2022 221.61 226.63 220.80 225.35 408,829 +3.46(+1.56%)
Sep 13, 2022 224.75 226.75 221.15 221.89 596,633 -5.53(-2.43%)
Sep 12, 2022 228.03 228.80 226.64 227.42 515,273 -0.29(-0.13%)
Sep 09, 2022 224.78 228.66 224.78 227.71 393,069 +3.01(+1.34%)
Sep 08, 2022 225.04 226.25 222.97 224.70 555,617 -0.44(-0.20%)
Sep 07, 2022 220.50 225.93 220.21 225.14 451,493 +3.45(+1.56%)
Sep 06, 2022 221.16 222.50 220.11 221.69 606,915 +2.21(+1.01%)
Sep 02, 2022 222.34 225.39 218.65 219.48 905,332 -0.66(-0.30%)
Sep 01, 2022 221.85 222.56 218.53 220.14 445,083 -2.69(-1.21%)
Aug 31, 2022 224.27 225.69 221.94 222.83 712,020 -1.27(-0.57%)
Aug 30, 2022 228.64 228.64 223.94 224.10 363,965 -4.03(-1.76%)
Aug 29, 2022 226.66 230.26 225.06 228.12 382,535 -0.46(-0.20%)
Aug 26, 2022 234.18 235.60 228.46 228.58 346,154 -5.21(-2.23%)
Aug 25, 2022 231.58 233.81 230.80 233.78 394,890 +3.32(+1.44%)
Aug 24, 2022 228.40 230.99 228.16 230.47 258,877 +3.07(+1.35%)
Aug 23, 2022 227.27 227.82 225.75 227.39 199,783 +1.11(+0.49%)
Aug 22, 2022 224.56 226.67 224.41 226.29 340,496 -0.48(-0.21%)
Aug 19, 2022 227.63 228.91 225.56 226.77 225,150 -1.24(-0.54%)
Aug 18, 2022 228.28 230.65 227.59 228.01 189,996 +0.59(+0.26%)
Aug 17, 2022 223.06 228.02 222.92 227.42 357,141 +2.53(+1.13%)
Aug 16, 2022 223.23 225.91 222.69 224.89 252,577 +0.94(+0.42%)
Aug 15, 2022 220.08 224.83 220.08 223.95 207,589 +2.02(+0.91%)
Aug 12, 2022 219.19 222.13 218.14 221.92 164,928 +3.00(+1.37%)
Aug 11, 2022 219.57 220.98 218.00 218.92 190,866 +0.31(+0.14%)
Aug 10, 2022 219.45 220.03 216.19 218.61 301,952 +1.47(+0.68%)
Aug 09, 2022 216.62 218.08 214.97 217.14 425,720 +2.31(+1.08%)
Aug 08, 2022 219.45 223.41 213.43 214.83 403,626 -4.32(-1.97%)
Aug 05, 2022 219.15 221.48 215.73 219.15 404,430 -1.19(-0.54%)
Aug 04, 2022 211.84 228.63 211.77 220.34 750,972 +9.75(+4.63%)
Aug 03, 2022 209.29 211.54 204.49 210.59 220,234 +1.18(+0.56%)
Aug 02, 2022 211.12 211.12 207.63 209.41 309,834 -0.16(-0.08%)
Aug 01, 2022 209.04 210.09 205.65 209.58 223,354 +0.77(+0.37%)
Jul 29, 2022 205.61 209.25 204.90 208.81 229,438 +4.20(+2.05%)
Jul 28, 2022 202.92 204.72 200.15 204.61 247,068 +2.03(+1.00%)
Jul 27, 2022 203.18 203.92 200.54 202.58 263,636 -0.16(-0.08%)
Jul 26, 2022 202.78 204.10 201.88 202.74 181,441 -0.04(-0.02%)
Jul 25, 2022 201.46 205.50 201.44 202.78 214,471 +1.78(+0.89%)
Jul 22, 2022 202.58 203.70 200.33 201.00 202,605 -0.02(-0.01%)
Jul 21, 2022 200.19 201.46 198.76 201.02 193,870 -0.14(-0.07%)
Jul 20, 2022 199.81 202.20 197.73 201.16 196,417 +1.71(+0.86%)
Jul 19, 2022 194.31 199.66 194.27 199.45 441,362 +5.09(+2.62%)
Jul 18, 2022 197.67 199.69 193.72 194.35 295,822 -2.70(-1.37%)
Jul 15, 2022 198.77 199.60 195.86 197.05 237,907 +0.46(+0.24%)
Jul 14, 2022 196.79 198.44 195.42 196.59 317,274 -3.94(-1.96%)
Jul 13, 2022 201.75 205.10 200.25 200.53 269,801 -3.80(-1.86%)
Jul 12, 2022 207.04 209.19 203.69 204.33 394,639 -3.50(-1.69%)
Jul 11, 2022 206.64 209.54 205.13 207.84 198,985 +0.14(+0.07%)
Jul 08, 2022 210.25 211.25 207.34 207.69 273,407 -1.57(-0.75%)
Jul 07, 2022 207.08 210.09 207.01 209.26 283,798 +2.95(+1.43%)
Jul 06, 2022 202.21 209.16 200.94 206.31 339,511 +4.23(+2.09%)
Jul 05, 2022 209.42 209.93 198.42 202.09 521,098 -10.69(-5.02%)
Jul 01, 2022 210.19 213.86 207.30 212.78 279,102 +3.02(+1.44%)
Jun 30, 2022 205.96 210.51 205.96 209.75 380,981 +1.86(+0.89%)
Jun 29, 2022 209.93 210.00 205.30 207.89 297,147 -1.24(-0.59%)
Jun 28, 2022 211.33 214.52 207.78 209.13 400,824 -1.15(-0.54%)
Jun 27, 2022 208.42 210.67 206.66 210.28 300,143 +2.92(+1.41%)
Jun 24, 2022 204.01 207.57 202.09 207.36 664,987 +5.14(+2.54%)
Jun 23, 2022 201.00 203.08 199.18 202.22 319,784 +0.53(+0.26%)
Jun 22, 2022 198.12 202.83 198.12 201.69 465,503 +0.09(+0.04%)
Jun 21, 2022 196.22 201.98 195.83 201.60 364,100 +8.40(+4.35%)
Jun 17, 2022 192.75 196.23 189.82 193.21 839,619 -0.41(-0.21%)
Jun 16, 2022 195.72 196.01 191.59 193.61 474,262 -4.44(-2.24%)
Jun 15, 2022 198.24 199.49 192.59 198.05 564,862 +0.83(+0.42%)
Jun 14, 2022 199.67 200.19 194.75 197.22 495,951 -2.43(-1.22%)
Jun 13, 2022 200.04 201.68 197.30 199.65 440,024 -4.49(-2.20%)
Jun 10, 2022 202.59 205.75 201.85 204.14 392,927 -1.94(-0.94%)
Jun 09, 2022 205.81 207.06 205.11 206.07 361,417 -0.24(-0.12%)
Jun 08, 2022 206.56 207.62 205.23 206.31 253,644 -1.82(-0.87%)
Jun 07, 2022 203.78 208.41 203.00 208.13 270,249 +3.50(+1.71%)
Jun 06, 2022 205.08 205.42 202.79 204.64 321,048 -0.32(-0.16%)
Jun 03, 2022 203.43 205.40 202.56 204.96 260,915 +1.00(+0.49%)
Jun 02, 2022 204.17 204.44 199.80 203.96 262,092 +1.29(+0.64%)
Jun 01, 2022 204.60 204.60 199.07 202.66 303,556 +0.00(+0.00%)
May 31, 2022 205.23 205.24 200.71 202.66 714,699 -3.79(-1.84%)
May 27, 2022 204.02 206.47 202.91 206.46 448,290 +2.79(+1.37%)
May 26, 2022 198.86 205.19 198.86 203.67 545,463 +5.18(+2.61%)
May 25, 2022 196.94 200.39 196.80 198.49 352,833 +1.96(+1.00%)
May 24, 2022 193.84 196.97 191.23 196.52 245,726 +3.35(+1.73%)
May 23, 2022 192.13 194.48 191.17 193.17 329,819 +2.73(+1.44%)
May 20, 2022 193.22 194.03 187.16 190.44 298,899 -2.86(-1.48%)
May 19, 2022 193.78 196.00 190.30 193.29 307,728 -2.03(-1.04%)
May 18, 2022 199.87 201.24 193.69 195.33 288,805 -5.90(-2.93%)
May 17, 2022 198.37 202.55 196.98 201.23 310,338 +4.03(+2.05%)
May 16, 2022 196.16 199.07 195.49 197.19 305,963 +0.96(+0.49%)
May 13, 2022 196.65 199.84 193.85 196.23 368,386 +0.01(+0.01%)
May 12, 2022 198.73 200.57 192.29 196.22 304,949 -2.18(-1.10%)
May 11, 2022 202.22 204.50 196.95 198.40 294,375 -3.49(-1.73%)
May 10, 2022 202.87 204.59 199.43 201.88 332,736 -0.32(-0.16%)
May 09, 2022 207.00 207.72 201.52 202.20 432,097 -6.04(-2.90%)
May 06, 2022 210.44 212.79 205.93 208.24 315,189 -3.36(-1.59%)
May 05, 2022 210.32 216.65 207.17 211.60 486,013 -2.31(-1.08%)
May 04, 2022 207.15 215.05 205.23 213.91 538,349 +7.11(+3.44%)
May 03, 2022 205.50 207.25 203.69 206.81 370,143 +2.34(+1.14%)
May 02, 2022 203.54 208.93 201.41 204.47 357,502 -0.40(-0.19%)
Apr 29, 2022 210.50 211.73 203.89 204.86 366,076 -5.14(-2.45%)
Apr 28, 2022 212.03 212.33 208.83 210.00 322,457 -1.70(-0.81%)
Apr 27, 2022 210.63 214.09 207.81 211.71 297,315 +1.15(+0.54%)
Apr 26, 2022 209.93 214.33 209.77 210.56 359,987 +0.13(+0.06%)
Apr 25, 2022 212.76 212.76 203.09 210.44 557,428 -3.51(-1.64%)
Apr 22, 2022 213.68 217.16 212.78 213.94 360,419 +0.18(+0.09%)
Apr 21, 2022 219.56 219.56 212.37 213.76 315,006 -5.11(-2.34%)
Apr 20, 2022 216.83 219.54 215.66 218.87 323,149 +3.06(+1.42%)
Apr 19, 2022 215.02 217.75 213.52 215.81 331,103 +1.19(+0.55%)
Apr 18, 2022 213.74 216.16 212.25 214.62 333,486 +0.20(+0.09%)
Apr 14, 2022 210.05 215.68 209.79 214.42 639,996 +9.37(+4.57%)
Apr 13, 2022 202.73 205.17 201.93 205.05 511,279 +2.86(+1.41%)
Apr 12, 2022 197.09 204.51 197.09 202.19 397,096 +4.56(+2.30%)
Apr 11, 2022 199.40 203.34 195.77 197.64 472,796 -0.63(-0.32%)
Apr 08, 2022 200.96 203.18 197.51 198.27 423,814 -1.94(-0.97%)
Apr 07, 2022 194.73 201.01 193.08 200.22 684,951 +5.59(+2.87%)
Apr 06, 2022 194.09 197.34 193.32 194.62 433,443 +0.95(+0.49%)
Apr 05, 2022 194.51 197.05 193.47 193.67 369,423 -0.72(-0.37%)
Apr 04, 2022 195.43 195.43 190.26 194.39 399,513 -0.73(-0.37%)
Apr 01, 2022 192.24 195.28 191.69 195.12 360,843 +3.07(+1.60%)
Mar 31, 2022 195.55 197.12 192.01 192.05 429,694 -3.74(-1.91%)
Mar 30, 2022 195.53 198.82 193.18 195.79 348,835 +1.02(+0.52%)
Mar 29, 2022 189.48 195.00 188.01 194.77 335,622 +1.84(+0.95%)
Mar 28, 2022 197.17 198.28 191.24 192.93 494,051 -5.41(-2.73%)
Mar 25, 2022 196.00 199.65 195.19 198.34 225,789 +2.29(+1.17%)
Mar 24, 2022 195.38 198.56 194.90 196.05 229,792 +0.53(+0.27%)
Mar 23, 2022 194.49 197.38 194.12 195.52 288,559 +1.93(+0.99%)
Mar 22, 2022 193.47 194.74 190.91 193.59 386,932 +0.36(+0.18%)
Mar 21, 2022 188.65 194.26 187.81 193.24 415,401 +6.72(+3.60%)
Mar 18, 2022 189.70 190.58 184.40 186.52 1,167,851 -3.50(-1.84%)
Mar 17, 2022 190.53 192.81 188.65 190.02 560,953 +2.86(+1.53%)
Mar 16, 2022 189.68 192.67 182.73 187.16 582,468 -7.84(-4.02%)
Mar 15, 2022 195.83 195.83 190.85 195.00 411,424 +0.54(+0.28%)
Mar 14, 2022 199.23 199.51 193.58 194.46 451,840 -3.98(-2.00%)
Mar 11, 2022 202.28 205.57 198.33 198.44 373,874 -4.43(-2.18%)
Mar 10, 2022 200.71 203.09 202.87 519,732 +2.43(+1.21%)
Mar 09, 2022 200.82 204.72 196.09 200.44 841,123 -1.24(-0.62%)
Mar 08, 2022 210.99 211.53 201.54 201.68 1,004,989 -8.95(-4.25%)
Mar 07, 2022 211.34 220.19 208.52 210.63 962,899 +0.66(+0.32%)
Mar 04, 2022 203.06 210.61 201.99 209.96 740,889 +6.78(+3.34%)
Mar 03, 2022 201.04 204.26 200.51 203.18 645,336 +2.41(+1.20%)
Mar 02, 2022 197.19 201.91 194.52 200.78 910,483 +4.19(+2.13%)
Mar 01, 2022 197.00 198.99 193.98 196.59 926,277 -0.24(-0.12%)
Feb 28, 2022 191.48 198.88 191.48 196.83 1,297,918 +4.37(+2.27%)
Feb 25, 2022 185.16 195.39 189.18 192.46 719,059 +7.58(+4.10%)
Feb 24, 2022 178.86 185.56 176.78 184.88 660,728 +5.57(+3.10%)
Feb 23, 2022 180.61 181.63 179.15 179.31 461,898 +0.49(+0.27%)
Feb 22, 2022 179.44 180.58 176.52 178.82 445,624 +0.76(+0.42%)
Feb 18, 2022 178.07 0 +1.12(+0.63%)
Feb 17, 2022 173.65 178.13 173.57 176.95 424,920 +2.24(+1.28%)
Feb 16, 2022 172.37 175.84 172.37 174.71 388,581 +2.34(+1.36%)
Feb 15, 2022 173.03 175.12 172.01 172.37 345,240 -1.08(-0.62%)
Feb 14, 2022 175.86 176.38 171.56 173.45 531,248 -2.50(-1.42%)
Feb 11, 2022 171.28 176.31 169.56 175.94 633,234 +4.04(+2.35%)
Feb 10, 2022 174.07 180.83 171.54 171.91 817,472 -7.22(-4.03%)
Feb 09, 2022 179.12 180.10 178.15 179.12 348,642 +1.14(+0.64%)
Feb 08, 2022 177.17 178.26 175.89 177.98 267,277 +1.89(+1.08%)
Feb 07, 2022 174.81 177.15 172.79 176.09 328,507 +1.35(+0.77%)
Feb 04, 2022 174.96 176.59 172.24 174.74 280,776 -0.88(-0.50%)
Feb 03, 2022 179.43 175.42 175.62 301,042 -3.33(-1.86%)
Feb 02, 2022 175.81 179.00 175.13 178.95 402,232 +1.43(+0.80%)
Feb 01, 2022 178.29 179.86 176.88 177.52 275,986 -1.61(-0.90%)
Jan 31, 2022 177.68 179.34 175.68 179.13 286,980 -0.45(-0.25%)
Jan 28, 2022 179.45 179.65 175.74 179.58 296,250 -0.73(-0.40%)
Jan 27, 2022 182.98 185.87 179.51 180.31 255,073 -3.34(-1.82%)
Jan 26, 2022 186.22 188.12 181.87 183.65 332,220 -2.63(-1.41%)
Jan 25, 2022 185.14 187.45 181.83 186.28 253,966 -0.94(-0.50%)
Jan 24, 2022 181.07 187.88 180.14 187.22 399,104 +4.35(+2.38%)
Jan 21, 2022 183.35 186.20 181.82 182.86 332,661 -0.52(-0.28%)
Jan 20, 2022 185.20 187.62 183.25 183.38 239,125 -1.95(-1.05%)
Jan 19, 2022 187.28 188.62 185.22 185.33 214,785 -1.81(-0.97%)
Jan 18, 2022 188.61 188.61 183.76 187.14 289,229 -2.02(-1.07%)
Jan 14, 2022 189.16 0 +1.98(+1.06%)
Jan 13, 2022 189.62 189.93 186.22 187.18 345,173 -1.48(-0.79%)
Jan 12, 2022 189.64 190.20 187.42 188.66 220,481 -1.66(-0.87%)
Jan 11, 2022 188.81 190.34 185.52 190.32 411,003 +2.57(+1.37%)
Jan 10, 2022 186.60 188.41 185.83 187.74 513,463 +3.10(+1.68%)
Jan 07, 2022 183.50 186.13 183.47 184.64 382,316 +2.26(+1.24%)
Jan 06, 2022 180.54 182.80 179.19 182.38 307,892 +3.45(+1.93%)
Jan 05, 2022 181.68 182.53 178.29 178.93 443,772 -2.39(-1.32%)
Jan 04, 2022 179.54 184.29 179.32 181.32 463,672 +3.30(+1.85%)
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.