Skip to main content

Hilton Inc (NY: HLT )

214.22 -0.12 (-0.06%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 122.59 123.57 119.17 122.68 3,645,091 +0.69(+0.57%)
Feb 25, 2021 126.72 127.12 120.11 121.98 5,305,956 -4.25(-3.36%)
Feb 24, 2021 122.35 126.44 121.39 126.23 4,519,476 +5.27(+4.35%)
Feb 23, 2021 120.59 121.32 117.33 120.96 3,732,807 +1.97(+1.66%)
Feb 22, 2021 117.79 121.14 116.59 118.99 4,409,328 +3.03(+2.61%)
Feb 19, 2021 114.03 116.83 113.58 115.96 3,491,545 +2.77(+2.44%)
Feb 18, 2021 108.08 114.28 107.62 113.19 2,717,937 +2.67(+2.41%)
Feb 17, 2021 109.93 114.39 107.93 110.53 3,847,480 -2.16(-1.92%)
Feb 16, 2021 111.91 113.09 111.09 112.69 2,950,805 +1.46(+1.31%)
Feb 12, 2021 108.23 111.50 107.99 111.23 2,145,618 +2.62(+2.41%)
Feb 11, 2021 109.25 110.27 107.84 108.61 1,806,897 +0.16(+0.15%)
Feb 10, 2021 109.28 109.59 107.93 108.45 2,772,886 -1.00(-0.92%)
Feb 09, 2021 111.33 111.60 109.29 109.45 1,603,530 -1.95(-1.75%)
Feb 08, 2021 111.78 112.24 109.72 111.41 2,077,914 +0.64(+0.58%)
Feb 05, 2021 110.40 111.69 109.44 110.76 2,298,661 +1.14(+1.04%)
Feb 04, 2021 106.52 109.63 106.47 109.62 2,108,541 +3.89(+3.68%)
Feb 03, 2021 104.95 107.44 104.84 105.73 2,393,024 +0.80(+0.77%)
Feb 02, 2021 102.34 106.18 101.90 104.93 2,576,411 +3.84(+3.80%)
Feb 01, 2021 101.55 102.98 101.01 101.09 2,884,220 +0.53(+0.52%)
Jan 29, 2021 102.38 102.40 98.22 100.57 4,883,747 -2.59(-2.51%)
Jan 28, 2021 100.06 103.99 100.06 103.16 6,597,723 +5.29(+5.40%)
Jan 27, 2021 102.11 102.98 97.77 97.87 4,629,421 -5.95(-5.73%)
Jan 26, 2021 104.87 105.41 103.76 103.82 2,823,160 -0.45(-0.43%)
Jan 25, 2021 103.25 104.87 101.76 104.27 5,353,673 +0.16(+0.15%)
Jan 22, 2021 106.64 107.01 103.82 104.11 2,917,686 -3.83(-3.55%)
Jan 21, 2021 106.81 109.03 106.27 107.94 1,814,405 +1.11(+1.04%)
Jan 20, 2021 107.14 107.71 104.95 106.83 2,793,205 -0.23(-0.21%)
Jan 19, 2021 107.53 108.62 106.72 107.05 1,854,539 -0.48(-0.44%)
Jan 15, 2021 110.53 110.73 107.19 107.53 2,187,155 -3.67(-3.30%)
Jan 14, 2021 111.65 112.76 110.21 111.20 2,379,870 +0.24(+0.21%)
Jan 13, 2021 111.37 112.26 109.75 110.96 2,058,551 -0.46(-0.41%)
Jan 12, 2021 112.26 113.16 111.22 111.42 1,826,455 -0.84(-0.75%)
Jan 11, 2021 111.58 112.79 110.42 112.26 1,540,142 -0.97(-0.86%)
Jan 08, 2021 113.00 114.73 112.11 113.23 4,098,371 +0.86(+0.77%)
Jan 07, 2021 110.55 112.97 110.35 112.37 2,662,004 +2.50(+2.27%)
Jan 06, 2021 107.19 111.17 107.18 109.87 1,883,334 +2.80(+2.61%)
Jan 05, 2021 106.13 108.19 106.01 107.07 2,585,167 +0.49(+0.46%)
Jan 04, 2021 110.07 110.41 105.15 106.59 2,781,415 -3.77(-3.42%)
Dec 31, 2020 110.36 110.36 110.36 1,416,642 +1.07(+0.98%)
Dec 30, 2020 107.22 109.94 107.22 109.29 1,416,642 +2.21(+2.07%)
Dec 29, 2020 107.30 108.76 106.64 107.07 1,439,677 +0.57(+0.53%)
Dec 28, 2020 107.11 108.51 106.25 106.51 1,588,015 +0.49(+0.46%)
Dec 24, 2020 105.69 106.02 104.79 106.02 829,030 +0.38(+0.36%)
Dec 23, 2020 103.18 105.96 102.48 105.64 2,214,182 +3.53(+3.46%)
Dec 22, 2020 103.19 103.71 101.82 102.11 2,412,627 -1.03(-1.00%)
Dec 21, 2020 101.12 104.01 100.51 103.15 3,358,560 -0.61(-0.59%)
Dec 18, 2020 104.16 106.05 103.57 103.76 5,274,620 -0.09(-0.09%)
Dec 17, 2020 104.19 104.50 102.71 103.85 2,430,434 +0.29(+0.28%)
Dec 16, 2020 104.12 104.50 102.46 103.56 1,971,958 -0.56(-0.53%)
Dec 15, 2020 104.69 105.04 102.08 104.12 1,939,179 +1.91(+1.87%)
Dec 14, 2020 105.53 105.53 102.14 102.20 2,051,049 -1.69(-1.62%)
Dec 11, 2020 105.94 106.74 103.45 103.89 2,321,546 -2.60(-2.44%)
Dec 10, 2020 105.39 106.97 104.35 106.49 2,375,117 +0.65(+0.62%)
Dec 09, 2020 108.61 109.07 104.84 105.83 2,182,832 -2.33(-2.16%)
Dec 08, 2020 107.76 109.86 107.73 108.17 1,853,502 -0.77(-0.71%)
Dec 07, 2020 109.39 109.51 107.45 108.94 1,635,897 -1.01(-0.92%)
Dec 04, 2020 108.98 110.34 107.74 109.95 1,272,026 +1.68(+1.55%)
Dec 03, 2020 106.26 110.63 106.26 108.27 3,144,683 +2.39(+2.26%)
Dec 02, 2020 103.45 106.32 102.96 105.88 2,086,048 +1.89(+1.82%)
Dec 01, 2020 104.41 104.78 103.03 103.99 1,962,642 +1.20(+1.17%)
Nov 30, 2020 103.19 103.43 100.94 102.79 2,976,907 -0.77(-0.75%)
Nov 27, 2020 105.75 106.13 103.32 103.56 1,016,855 -1.88(-1.78%)
Nov 25, 2020 107.12 107.27 105.36 105.44 1,862,318 -2.62(-2.42%)
Nov 24, 2020 107.09 108.73 106.16 108.06 2,849,420 +3.86(+3.70%)
Nov 23, 2020 102.06 104.20 101.58 104.20 3,456,444 +3.26(+3.23%)
Nov 20, 2020 102.02 102.53 100.63 100.93 2,321,446 -1.03(-1.01%)
Nov 19, 2020 101.50 102.74 101.18 101.97 3,310,219 -0.55(-0.53%)
Nov 18, 2020 102.53 104.77 102.06 102.51 1,917,123 +0.01(+0.01%)
Nov 17, 2020 103.71 104.36 101.71 102.50 2,755,200 -3.21(-3.04%)
Nov 16, 2020 108.58 108.82 105.40 105.72 4,511,423 +0.77(+0.74%)
Nov 13, 2020 102.08 105.06 101.82 104.94 2,660,095 +3.72(+3.67%)
Nov 12, 2020 101.50 102.42 100.01 101.22 2,724,748 -1.69(-1.64%)
Nov 11, 2020 103.80 103.91 100.62 102.91 3,725,986 -0.49(-0.47%)
Nov 10, 2020 104.15 105.59 101.91 103.39 4,456,195 +0.05(+0.05%)
Nov 09, 2020 111.26 115.78 101.77 103.34 9,662,202 +11.26(+12.23%)
Nov 06, 2020 92.89 94.29 91.53 92.09 2,882,400 -1.23(-1.32%)
Nov 05, 2020 92.57 95.30 92.31 93.32 2,417,238 +0.98(+1.06%)
Nov 04, 2020 90.53 95.84 89.84 92.33 3,009,603 +2.42(+2.69%)
Nov 03, 2020 88.03 91.20 88.03 89.91 3,064,751 +2.63(+3.01%)
Nov 02, 2020 87.29 87.79 85.82 87.29 2,372,043 +0.19(+0.22%)
Oct 30, 2020 85.06 87.36 84.09 87.10 2,355,018 +1.29(+1.50%)
Oct 29, 2020 83.34 86.74 82.94 85.81 2,567,164 +2.47(+2.96%)
Oct 28, 2020 85.28 85.95 83.16 83.34 2,298,169 -3.62(-4.16%)
Oct 27, 2020 89.52 89.73 86.76 86.96 1,680,676 -2.69(-3.00%)
Oct 26, 2020 92.17 92.25 87.75 89.65 2,018,665 -4.20(-4.47%)
Oct 23, 2020 94.03 94.89 93.40 93.84 2,427,103 +0.22(+0.23%)
Oct 22, 2020 89.48 93.66 88.98 93.62 4,414,218 +5.38(+6.09%)
Oct 21, 2020 88.60 88.90 87.49 88.25 3,446,847 -0.60(-0.67%)
Oct 20, 2020 87.81 89.74 87.06 88.84 2,297,902 +2.00(+2.31%)
Oct 19, 2020 88.92 90.10 86.26 86.84 1,570,234 -1.93(-2.18%)
Oct 16, 2020 88.16 89.37 87.80 88.77 1,917,264 +0.81(+0.92%)
Oct 15, 2020 86.65 87.98 85.72 87.96 1,340,979 +0.38(+0.43%)
Oct 14, 2020 88.28 89.50 87.09 87.58 2,259,524 -0.34(-0.38%)
Oct 13, 2020 90.06 90.56 87.47 87.92 2,102,827 -2.69(-2.97%)
Oct 12, 2020 90.70 91.03 89.65 90.61 1,423,223 -0.02(-0.02%)
Oct 09, 2020 92.25 93.34 90.51 90.63 1,668,344 -1.16(-1.26%)
Oct 08, 2020 91.53 92.18 90.40 91.79 2,220,479 +0.81(+0.89%)
Oct 07, 2020 89.68 91.40 89.68 90.98 2,125,762 +2.10(+2.37%)
Oct 06, 2020 89.55 91.64 88.65 88.87 2,145,415 +0.30(+0.34%)
Oct 05, 2020 87.73 89.28 87.15 88.58 1,353,602 +1.33(+1.52%)
Oct 02, 2020 84.22 87.31 83.92 87.25 1,657,455 +0.73(+0.85%)
Oct 01, 2020 85.22 86.53 84.86 86.51 1,793,922 +1.88(+2.23%)
Sep 30, 2020 86.83 88.16 84.48 84.63 3,152,854 -1.27(-1.48%)
Sep 29, 2020 88.18 88.26 85.73 85.90 3,002,005 -2.44(-2.76%)
Sep 28, 2020 87.11 88.71 86.10 88.34 2,308,195 +3.10(+3.64%)
Sep 25, 2020 82.39 85.36 82.15 85.23 3,282,145 +2.84(+3.44%)
Sep 24, 2020 82.69 84.06 80.82 82.40 5,350,487 -0.78(-0.94%)
Sep 23, 2020 84.99 86.62 83.00 83.18 2,561,630 -1.37(-1.62%)
Sep 22, 2020 84.38 85.13 83.27 84.55 3,847,292 -0.24(-0.28%)
Sep 21, 2020 86.49 86.59 82.84 84.79 5,072,710 -4.13(-4.64%)
Sep 18, 2020 89.61 90.60 88.55 88.91 5,496,018 -1.52(-1.68%)
Sep 17, 2020 91.93 92.34 89.88 90.43 3,455,552 -2.84(-3.04%)
Sep 16, 2020 91.71 94.31 90.90 93.27 3,862,713 +2.07(+2.27%)
Sep 15, 2020 91.70 93.02 91.04 91.19 1,961,191 -0.37(-0.40%)
Sep 14, 2020 87.46 91.82 87.46 91.56 2,156,803 +4.90(+5.65%)
Sep 11, 2020 88.88 88.91 85.51 86.66 1,990,559 -1.97(-2.23%)
Sep 10, 2020 90.16 92.38 88.55 88.63 1,788,637 -1.02(-1.14%)
Sep 09, 2020 90.96 91.13 89.40 89.66 2,256,258 -1.50(-1.64%)
Sep 08, 2020 89.39 92.66 88.95 91.15 2,804,137 +0.95(+1.06%)
Sep 04, 2020 91.93 92.63 90.01 90.20 3,806,905 -0.36(-0.39%)
Sep 03, 2020 91.18 93.09 89.58 90.56 2,561,438 -0.04(-0.04%)
Sep 02, 2020 91.14 91.22 89.65 90.60 3,985,093 -0.37(-0.40%)
Sep 01, 2020 88.79 91.41 88.29 90.97 1,726,629 +1.34(+1.49%)
Aug 31, 2020 90.87 90.95 88.75 89.63 3,490,094 -1.36(-1.49%)
Aug 28, 2020 88.49 91.31 88.39 90.99 4,286,398 +2.91(+3.30%)
Aug 27, 2020 86.95 88.57 86.87 88.08 3,400,701 +1.98(+2.30%)
Aug 26, 2020 87.49 87.49 86.00 86.10 2,227,969 -1.63(-1.85%)
Aug 25, 2020 88.99 89.87 87.55 87.72 2,069,923 +0.04(+0.05%)
Aug 24, 2020 87.14 88.49 86.10 87.68 2,488,755 +1.04(+1.20%)
Aug 21, 2020 84.81 86.73 84.47 86.64 2,337,476 +2.23(+2.64%)
Aug 20, 2020 82.79 85.01 82.45 84.41 2,293,020 +0.60(+0.72%)
Aug 19, 2020 83.91 84.71 83.20 83.80 2,027,186 +0.42(+0.50%)
Aug 18, 2020 84.32 84.53 82.68 83.39 1,821,419 -0.90(-1.07%)
Aug 17, 2020 85.37 85.50 83.51 84.29 2,380,260 -1.01(-1.19%)
Aug 14, 2020 85.19 86.14 84.56 85.30 1,915,248 +0.50(+0.58%)
Aug 13, 2020 84.56 86.34 83.58 84.81 1,735,216 -0.39(-0.45%)
Aug 12, 2020 87.89 87.98 84.67 85.19 2,187,455 -1.12(-1.30%)
Aug 11, 2020 86.84 87.74 85.75 86.31 5,052,650 +0.81(+0.95%)
Aug 10, 2020 83.84 86.51 83.52 85.50 3,617,870 +2.48(+2.99%)
Aug 07, 2020 81.68 83.18 80.55 83.02 3,283,758 +0.99(+1.21%)
Aug 06, 2020 78.66 82.92 77.40 82.03 5,041,093 +2.68(+3.38%)
Aug 05, 2020 78.96 79.38 77.20 79.35 3,964,144 +1.67(+2.14%)
Aug 04, 2020 74.19 77.78 73.87 77.68 2,880,068 +3.55(+4.79%)
Aug 03, 2020 73.80 75.01 72.90 74.13 1,981,736 -0.31(-0.41%)
Jul 31, 2020 75.07 75.14 73.42 74.44 4,148,679 -1.08(-1.43%)
Jul 30, 2020 75.88 76.34 74.77 75.52 2,307,312 -1.24(-1.62%)
Jul 29, 2020 76.62 77.38 76.31 76.76 1,618,194 +0.71(+0.94%)
Jul 28, 2020 76.39 76.95 75.88 76.05 2,212,750 -0.66(-0.87%)
Jul 27, 2020 75.93 76.82 74.75 76.71 2,409,350 -0.09(-0.12%)
Jul 24, 2020 77.78 77.86 76.31 76.80 1,267,590 -1.42(-1.81%)
Jul 23, 2020 78.08 78.59 76.48 78.22 2,167,941 -0.75(-0.95%)
Jul 22, 2020 78.96 79.70 78.15 78.97 2,605,285 -0.50(-0.62%)
Jul 21, 2020 78.67 79.75 77.90 79.47 2,104,035 +1.93(+2.49%)
Jul 20, 2020 78.80 79.67 76.90 77.54 2,120,717 -1.72(-2.17%)
Jul 17, 2020 80.02 80.03 77.87 79.25 2,288,680 -0.98(-1.22%)
Jul 16, 2020 79.15 80.56 78.32 80.23 2,886,675 -0.03(-0.04%)
Jul 15, 2020 75.98 80.82 75.39 80.26 4,634,738 +7.35(+10.08%)
Jul 14, 2020 72.62 72.94 71.28 72.91 2,471,480 -0.07(-0.10%)
Jul 13, 2020 74.94 75.64 72.95 72.98 3,007,864 -1.65(-2.21%)
Jul 10, 2020 73.23 74.66 72.90 74.63 2,186,248 +1.10(+1.50%)
Jul 09, 2020 74.80 74.98 71.93 73.53 2,831,386 -0.95(-1.28%)
Jul 08, 2020 73.70 74.48 72.80 74.48 3,626,271 +0.91(+1.24%)
Jul 07, 2020 74.65 74.85 73.15 73.57 2,783,719 -2.05(-2.72%)
Jul 06, 2020 75.46 75.73 74.37 75.62 2,966,192 +1.71(+2.31%)
Jul 02, 2020 76.17 76.36 73.53 73.92 1,780,857 +0.08(+0.11%)
Jul 01, 2020 74.07 75.91 73.52 73.84 3,203,020 +0.98(+1.35%)
Jun 30, 2020 72.95 73.34 71.44 72.85 4,413,206 -0.47(-0.64%)
Jun 29, 2020 70.94 73.32 69.54 73.32 3,269,849 +2.74(+3.88%)
Jun 26, 2020 71.60 71.71 69.26 70.58 10,071,261 -1.34(-1.86%)
Jun 25, 2020 71.90 72.14 70.24 71.92 4,032,533 -0.67(-0.93%)
Jun 24, 2020 74.39 74.39 71.01 72.60 3,807,652 -2.47(-3.29%)
Jun 23, 2020 76.12 76.33 74.55 75.07 3,988,172 -0.40(-0.53%)
Jun 22, 2020 75.33 76.18 74.22 75.46 1,965,438 -0.09(-0.12%)
Jun 19, 2020 78.59 78.62 74.78 75.55 4,285,692 -1.97(-2.55%)
Jun 18, 2020 75.13 78.50 74.82 77.53 3,929,463 +1.73(+2.28%)
Jun 17, 2020 77.23 77.83 75.23 75.80 3,485,737 -1.82(-2.34%)
Jun 16, 2020 80.63 81.08 76.10 77.61 3,129,317 +0.76(+0.99%)
Jun 15, 2020 73.93 77.79 73.25 76.85 3,432,098 +0.03(+0.04%)
Jun 12, 2020 80.27 80.34 75.54 76.82 4,772,242 -0.14(-0.18%)
Jun 11, 2020 77.37 79.96 76.11 76.96 5,309,229 -5.20(-6.33%)
Jun 10, 2020 84.69 85.22 81.68 82.16 3,974,652 -3.27(-3.83%)
Jun 09, 2020 87.09 87.12 84.56 85.43 3,112,305 -3.54(-3.98%)
Jun 08, 2020 89.13 90.04 87.82 88.97 4,591,593 +2.48(+2.87%)
Jun 05, 2020 89.69 92.96 85.94 86.49 6,740,823 +0.85(+1.00%)
Jun 04, 2020 85.49 86.73 83.68 85.64 3,530,609 +0.23(+0.27%)
Jun 03, 2020 83.80 86.71 83.11 85.41 3,653,905 +2.49(+3.00%)
Jun 02, 2020 82.33 82.97 80.58 82.92 3,164,335 +1.68(+2.06%)
Jun 01, 2020 79.00 82.06 78.71 81.25 2,393,413 +2.58(+3.28%)
May 29, 2020 78.89 79.60 77.74 78.67 3,955,915 -1.30(-1.62%)
May 28, 2020 83.30 83.85 79.79 79.97 3,396,202 -2.51(-3.04%)
May 27, 2020 83.46 83.83 80.10 82.47 5,209,204 +1.45(+1.79%)
May 26, 2020 84.44 84.89 80.77 81.03 3,911,599 +3.27(+4.21%)
May 22, 2020 77.37 78.15 76.07 77.75 2,845,903 +0.72(+0.94%)
May 21, 2020 76.52 78.22 75.21 77.03 4,832,581 -0.06(-0.08%)
May 20, 2020 76.24 77.68 75.32 77.09 3,550,957 +2.41(+3.23%)
May 19, 2020 72.45 76.45 71.25 74.68 3,987,120 +2.20(+3.04%)
May 18, 2020 71.58 74.06 71.49 72.48 6,477,100 +4.49(+6.61%)
May 15, 2020 66.73 68.27 65.97 67.98 2,349,977 +0.37(+0.54%)
May 14, 2020 62.85 67.66 61.96 67.62 6,084,185 +3.29(+5.12%)
May 13, 2020 66.46 66.65 63.54 64.32 4,984,856 -2.13(-3.21%)
May 12, 2020 68.38 68.78 66.02 66.46 3,199,752 -1.29(-1.90%)
May 11, 2020 70.53 70.68 67.71 67.75 5,577,324 -3.86(-5.39%)
May 08, 2020 72.19 73.43 71.14 71.60 8,559,084 +0.29(+0.40%)
May 07, 2020 71.39 72.86 70.71 71.32 4,777,325 +1.10(+1.57%)
May 06, 2020 71.90 72.26 70.05 70.22 3,869,005 -0.94(-1.32%)
May 05, 2020 72.17 73.08 70.83 71.16 3,091,976 +0.33(+0.46%)
May 04, 2020 69.43 71.99 68.52 70.83 4,330,148 -0.61(-0.86%)
May 01, 2020 72.52 73.15 70.84 71.45 3,723,629 -3.65(-4.86%)
Apr 30, 2020 77.16 77.75 74.17 75.10 4,418,343 -3.54(-4.50%)
Apr 29, 2020 76.39 81.08 76.39 78.64 6,223,226 +3.50(+4.66%)
Apr 28, 2020 76.37 77.17 73.78 75.14 3,027,693 +0.56(+0.74%)
Apr 27, 2020 72.56 75.37 72.16 74.58 2,579,094 +3.79(+5.35%)
Apr 24, 2020 71.87 72.01 69.48 70.79 1,969,992 -0.57(-0.79%)
Apr 23, 2020 71.01 73.19 70.13 71.36 2,264,496 +1.14(+1.62%)
Apr 22, 2020 71.92 73.00 69.03 70.22 2,731,057 -0.56(-0.78%)
Apr 21, 2020 69.76 71.89 69.53 70.77 3,164,749 -0.92(-1.29%)
Apr 20, 2020 72.90 74.93 70.87 71.69 4,854,440 -3.31(-4.42%)
Apr 17, 2020 74.06 75.23 72.14 75.01 4,993,337 +5.43(+7.80%)
Apr 16, 2020 69.24 70.13 67.22 69.58 4,805,887 +0.28(+0.40%)
Apr 15, 2020 65.50 70.70 65.08 69.30 5,850,230 -0.14(-0.20%)
Apr 14, 2020 67.70 70.72 67.70 69.44 4,612,634 +3.34(+5.06%)
Apr 13, 2020 67.97 68.34 63.80 66.10 4,053,606 -1.80(-2.64%)
Apr 09, 2020 69.65 72.62 67.56 67.89 7,599,091 -1.63(-2.34%)
Apr 08, 2020 66.76 69.62 65.79 69.52 8,579,102 +4.23(+6.47%)
Apr 07, 2020 69.61 72.88 64.78 65.30 7,966,822 +2.01(+3.18%)
Apr 06, 2020 60.38 63.81 59.62 63.28 9,201,404 +7.80(+14.05%)
Apr 03, 2020 57.53 58.99 53.26 55.49 7,292,099 -1.90(-3.32%)
Apr 02, 2020 61.82 65.45 56.54 57.39 7,994,386 -5.14(-8.22%)
Apr 01, 2020 64.47 65.86 61.85 62.53 5,789,955 -5.16(-7.62%)
Mar 31, 2020 68.19 71.25 67.34 67.69 5,208,718 -0.44(-0.64%)
Mar 30, 2020 66.25 69.26 64.06 68.12 5,105,643 -0.47(-0.68%)
Mar 27, 2020 68.44 71.12 65.66 68.59 5,831,340 -4.02(-5.53%)
Mar 26, 2020 74.99 78.12 69.67 72.61 7,472,115 +0.94(+1.31%)
Mar 25, 2020 74.70 76.11 66.80 71.66 7,757,161 +2.84(+4.12%)
Mar 24, 2020 67.87 75.06 66.96 68.83 10,036,707 +6.01(+9.57%)
Mar 23, 2020 60.75 67.23 59.56 62.82 11,091,249 +1.72(+2.81%)
Mar 20, 2020 60.79 70.90 56.04 61.10 11,470,419 +3.54(+6.15%)
Mar 19, 2020 54.55 62.31 50.63 57.56 13,192,633 +1.34(+2.38%)
Mar 18, 2020 57.54 57.99 43.94 56.22 18,747,056 -8.08(-12.57%)
Mar 17, 2020 70.00 70.42 61.35 64.30 11,061,617 -4.67(-6.77%)
Mar 16, 2020 68.86 75.27 63.31 68.98 8,717,742 -9.02(-11.56%)
Mar 13, 2020 80.19 81.31 76.02 77.99 8,134,538 +1.89(+2.49%)
Mar 12, 2020 70.83 78.92 70.82 76.10 11,595,043 -4.33(-5.39%)
Mar 11, 2020 87.50 87.50 78.53 80.43 9,913,750 -9.16(-10.22%)
Mar 10, 2020 89.26 90.79 84.98 89.59 5,516,889 +4.11(+4.80%)
Mar 09, 2020 82.72 86.83 82.72 85.48 7,395,112 -4.24(-4.72%)
Mar 06, 2020 88.00 93.45 87.60 89.72 6,503,194 -1.04(-1.15%)
Mar 05, 2020 93.34 94.37 90.55 90.76 9,118,899 -6.83(-7.00%)
Mar 04, 2020 93.93 97.71 91.25 97.59 7,123,034 +5.02(+5.42%)
Mar 03, 2020 95.80 96.00 91.49 92.57 6,485,906 -3.10(-3.24%)
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.