Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxp Semiconductors (NQ: NXPI )

242.70 +4.62 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 160.09 171.33 157.71 170.54 3,767,691 +10.81(+6.77%)
Nov 29, 2022 159.71 161.25 157.88 159.72 1,389,167 +0.57(+0.36%)
Nov 28, 2022 163.95 165.71 158.45 159.15 2,843,743 -8.33(-4.97%)
Nov 25, 2022 169.69 170.23 167.48 167.48 758,234 -2.43(-1.43%)
Nov 23, 2022 168.84 173.63 168.05 169.91 1,635,865 +1.74(+1.03%)
Nov 22, 2022 164.63 168.20 162.93 168.18 1,748,257 +4.42(+2.70%)
Nov 21, 2022 165.30 166.11 163.05 163.76 1,310,764 -3.00(-1.80%)
Nov 18, 2022 167.61 167.62 164.12 166.75 1,581,426 +1.79(+1.09%)
Nov 17, 2022 157.66 165.26 157.66 164.96 1,505,962 +3.11(+1.92%)
Nov 16, 2022 166.37 167.18 160.49 161.85 2,272,552 -7.69(-4.54%)
Nov 15, 2022 169.94 171.33 166.71 169.54 2,408,230 +5.62(+3.43%)
Nov 14, 2022 162.97 167.45 162.97 163.91 1,880,111 -0.90(-0.55%)
Nov 11, 2022 161.50 165.84 158.61 164.81 2,593,478 +4.33(+2.70%)
Nov 10, 2022 159.03 160.81 156.79 160.48 4,626,922 +10.43(+6.95%)
Nov 09, 2022 155.12 156.17 149.97 150.05 2,864,892 -8.14(-5.14%)
Nov 08, 2022 156.54 160.12 154.95 158.19 2,741,862 +5.05(+3.30%)
Nov 07, 2022 148.09 153.45 146.75 153.14 2,527,292 +6.63(+4.53%)
Nov 04, 2022 145.38 147.26 142.50 146.50 2,459,869 +6.02(+4.29%)
Nov 03, 2022 141.97 141.97 138.45 140.48 2,447,131 -3.65(-2.53%)
Nov 02, 2022 147.37 143.93 144.13 3,070,469 -3.14(-2.13%)
Nov 01, 2022 145.94 149.21 143.34 147.27 4,440,249 +5.60(+3.95%)
Oct 31, 2022 145.25 146.04 141.15 141.67 3,396,285 -5.41(-3.68%)
Oct 28, 2022 141.56 147.60 140.63 147.09 2,631,402 +6.34(+4.51%)
Oct 27, 2022 144.83 147.28 140.49 140.74 2,265,855 -2.09(-1.47%)
Oct 26, 2022 142.26 148.04 139.79 142.84 2,086,210 -1.42(-0.98%)
Oct 25, 2022 141.05 144.30 140.44 144.25 2,919,805 +3.69(+2.62%)
Oct 24, 2022 139.67 141.37 136.21 140.57 1,981,500 -0.30(-0.21%)
Oct 21, 2022 134.53 141.20 133.36 140.87 2,574,124 +6.02(+4.47%)
Oct 20, 2022 137.79 139.40 134.40 134.85 2,985,803 -2.21(-1.61%)
Oct 19, 2022 136.14 139.63 135.61 137.06 2,227,622 +0.36(+0.26%)
Oct 18, 2022 139.11 142.06 133.58 136.70 2,287,552 -0.31(-0.23%)
Oct 17, 2022 137.53 138.85 135.29 137.01 2,033,435 +3.08(+2.30%)
Oct 14, 2022 140.53 141.15 132.94 133.93 2,983,010 -4.93(-3.55%)
Oct 13, 2022 130.14 140.86 128.10 138.85 3,410,166 +2.80(+2.06%)
Oct 12, 2022 138.25 139.45 135.90 136.05 2,131,167 -3.36(-2.41%)
Oct 11, 2022 140.63 141.38 137.29 139.41 3,097,638 -3.64(-2.54%)
Oct 10, 2022 147.16 147.38 141.67 143.05 1,868,456 -4.12(-2.80%)
Oct 07, 2022 150.20 150.20 145.83 147.17 2,838,650 -7.02(-4.55%)
Oct 06, 2022 156.40 158.84 154.08 154.19 1,608,388 -2.18(-1.40%)
Oct 05, 2022 152.10 157.45 150.45 156.38 1,963,460 +1.31(+0.84%)
Oct 04, 2022 151.76 155.13 150.80 155.07 2,466,615 +7.69(+5.22%)
Oct 03, 2022 145.01 149.26 143.34 147.38 2,490,613 +4.31(+3.02%)
Sep 30, 2022 145.23 148.18 142.98 143.06 2,178,509 -3.39(-2.32%)
Sep 29, 2022 149.32 150.36 142.52 146.46 2,929,443 -5.27(-3.47%)
Sep 28, 2022 148.34 152.36 147.68 151.72 2,169,187 +2.84(+1.91%)
Sep 27, 2022 149.75 151.78 146.20 148.88 1,873,421 +1.51(+1.03%)
Sep 26, 2022 148.43 150.29 146.68 147.37 2,235,387 -0.96(-0.65%)
Sep 23, 2022 148.12 148.74 143.94 148.33 2,763,697 -2.12(-1.41%)
Sep 22, 2022 154.13 155.08 149.51 150.45 2,155,039 -3.92(-2.54%)
Sep 21, 2022 156.97 161.68 154.33 154.37 1,575,990 -1.68(-1.08%)
Sep 20, 2022 155.51 157.65 154.69 156.05 1,400,240 -2.13(-1.35%)
Sep 19, 2022 153.50 158.45 153.05 158.18 1,631,448 +3.06(+1.98%)
Sep 16, 2022 153.78 155.83 152.12 155.12 2,584,486 +0.25(+0.16%)
Sep 15, 2022 154.26 157.10 152.10 154.86 2,413,052 +0.22(+0.14%)
Sep 14, 2022 149.96 155.59 149.50 154.64 2,894,419 +4.69(+3.13%)
Sep 13, 2022 156.31 157.61 149.51 149.95 4,005,132 -13.13(-8.05%)
Sep 12, 2022 163.54 163.88 161.08 163.08 1,327,209 +0.90(+0.55%)
Sep 09, 2022 160.67 162.89 159.79 162.18 2,175,100 +2.59(+1.63%)
Sep 08, 2022 156.23 160.98 155.01 159.59 1,553,409 +2.05(+1.30%)
Sep 07, 2022 154.82 159.47 154.68 157.53 1,750,589 +2.48(+1.60%)
Sep 06, 2022 156.12 157.38 153.38 155.05 2,106,584 -1.58(-1.01%)
Sep 02, 2022 160.95 162.25 155.62 156.64 1,758,799 -1.94(-1.22%)
Sep 01, 2022 156.12 158.81 153.28 158.57 2,268,714 -0.17(-0.11%)
Aug 31, 2022 160.19 161.20 157.45 158.75 2,285,605 -1.10(-0.69%)
Aug 30, 2022 161.63 162.70 157.57 159.85 2,039,471 -0.15(-0.10%)
Aug 29, 2022 160.75 162.60 159.64 160.00 1,287,068 -2.16(-1.33%)
Aug 26, 2022 171.73 172.33 161.87 162.16 2,468,131 -10.51(-6.09%)
Aug 25, 2022 167.21 172.85 167.19 172.68 1,599,518 +5.80(+3.47%)
Aug 24, 2022 168.09 168.09 164.32 166.88 1,283,309 -0.90(-0.53%)
Aug 23, 2022 166.05 170.54 166.05 167.78 1,084,423 +1.37(+0.82%)
Aug 22, 2022 170.80 171.87 166.00 166.41 2,234,158 -7.53(-4.33%)
Aug 19, 2022 174.53 176.68 172.93 173.94 1,679,488 -2.34(-1.33%)
Aug 18, 2022 174.23 178.43 173.52 176.28 1,669,239 +2.45(+1.41%)
Aug 17, 2022 176.65 176.65 171.10 173.83 1,742,801 -5.43(-3.03%)
Aug 16, 2022 180.15 180.91 178.21 179.26 1,345,209 -1.66(-0.92%)
Aug 15, 2022 179.41 182.43 177.88 180.92 1,331,687 +0.10(+0.05%)
Aug 12, 2022 175.36 180.92 174.89 180.83 2,162,638 +6.84(+3.93%)
Aug 11, 2022 174.91 178.15 173.37 173.99 1,543,365 +0.40(+0.23%)
Aug 10, 2022 169.19 173.87 166.33 173.59 3,085,543 +8.61(+5.22%)
Aug 09, 2022 170.18 171.10 163.34 164.98 3,245,599 -8.60(-4.96%)
Aug 08, 2022 174.21 176.19 171.01 173.58 1,721,249 -1.64(-0.94%)
Aug 05, 2022 174.86 176.48 171.34 175.22 2,327,470 -2.51(-1.41%)
Aug 04, 2022 178.28 178.63 176.02 177.73 1,687,545 -1.24(-0.70%)
Aug 03, 2022 174.83 179.58 174.56 178.97 2,268,176 +4.90(+2.81%)
Aug 02, 2022 177.23 177.29 173.30 174.07 2,742,595 -3.89(-2.18%)
Aug 01, 2022 176.34 180.07 175.64 177.96 1,999,305 +0.60(+0.34%)
Jul 29, 2022 176.38 178.71 174.73 177.36 2,620,537 +0.73(+0.41%)
Jul 28, 2022 175.87 177.32 171.80 176.63 2,358,676 +1.64(+0.94%)
Jul 27, 2022 171.30 176.17 171.13 174.99 3,342,151 +6.71(+3.99%)
Jul 26, 2022 171.17 171.58 167.84 168.28 3,993,912 +0.32(+0.19%)
Jul 25, 2022 168.60 169.14 165.78 167.96 3,785,615 -0.97(-0.58%)
Jul 22, 2022 173.62 173.62 166.58 168.93 2,502,561 -4.64(-2.67%)
Jul 21, 2022 171.60 173.76 168.81 173.57 2,296,666 +3.35(+1.97%)
Jul 20, 2022 163.45 171.19 162.32 170.23 2,498,960 +5.84(+3.55%)
Jul 19, 2022 158.30 164.76 158.30 164.39 2,253,559 +8.21(+5.26%)
Jul 18, 2022 160.04 160.04 155.11 156.18 2,058,687 -1.99(-1.26%)
Jul 15, 2022 155.49 159.24 154.42 158.17 2,780,240 +4.01(+2.60%)
Jul 14, 2022 149.27 154.54 147.58 154.16 2,422,774 +4.64(+3.10%)
Jul 13, 2022 144.32 150.31 143.96 149.52 2,529,426 +2.67(+1.82%)
Jul 12, 2022 147.43 149.31 145.74 146.84 1,933,198 +0.27(+0.18%)
Jul 11, 2022 146.79 149.06 145.53 146.57 2,170,391 -2.24(-1.50%)
Jul 08, 2022 145.46 149.39 144.73 148.81 1,785,134 +2.18(+1.49%)
Jul 07, 2022 143.76 147.48 142.73 146.63 2,448,484 +6.05(+4.30%)
Jul 06, 2022 140.66 142.63 138.61 140.59 2,347,527 -0.16(-0.11%)
Jul 05, 2022 136.90 140.82 135.36 140.74 3,281,240 -0.17(-0.12%)
Jul 01, 2022 141.47 144.23 138.26 140.91 2,626,308 -1.87(-1.31%)
Jun 30, 2022 142.05 144.32 140.16 142.78 4,631,633 -1.92(-1.33%)
Jun 29, 2022 147.46 148.30 141.77 144.70 3,239,596 -4.05(-2.72%)
Jun 28, 2022 154.62 158.59 148.36 148.75 3,347,723 -4.48(-2.92%)
Jun 27, 2022 155.64 155.64 152.06 153.23 2,594,537 -0.44(-0.29%)
Jun 24, 2022 150.46 154.86 149.97 153.68 15,343,931 +5.61(+3.79%)
Jun 23, 2022 152.28 152.34 145.95 148.07 3,303,120 -3.32(-2.19%)
Jun 22, 2022 150.52 154.05 150.20 151.39 2,699,620 -2.06(-1.35%)
Jun 21, 2022 156.36 156.80 152.71 153.45 2,752,842 +1.22(+0.80%)
Jun 17, 2022 153.72 155.01 151.00 152.24 5,087,825 -0.47(-0.31%)
Jun 16, 2022 158.34 158.91 150.57 152.71 4,140,769 -10.24(-6.29%)
Jun 15, 2022 164.66 166.06 159.25 162.95 2,442,133 +0.63(+0.39%)
Jun 14, 2022 162.67 165.05 160.33 162.33 1,961,886 +0.59(+0.37%)
Jun 13, 2022 166.53 169.79 161.01 161.73 4,062,992 -9.65(-5.63%)
Jun 10, 2022 172.49 175.60 170.90 171.38 3,766,303 -5.42(-3.07%)
Jun 09, 2022 169.42 186.87 169.28 176.80 10,562,029 +6.86(+4.04%)
Jun 08, 2022 174.16 174.28 168.49 169.94 2,511,024 -4.57(-2.62%)
Jun 07, 2022 171.13 175.13 169.01 174.51 2,472,343 +1.75(+1.01%)
Jun 06, 2022 176.58 177.13 169.99 172.76 3,302,013 -2.27(-1.29%)
Jun 03, 2022 177.40 177.68 173.96 175.03 2,407,929 -5.34(-2.96%)
Jun 02, 2022 177.33 180.40 175.97 180.37 2,545,721 +3.23(+1.83%)
Jun 01, 2022 183.38 183.49 174.59 177.14 2,663,230 -4.98(-2.74%)
May 31, 2022 187.13 187.63 180.73 182.12 5,334,926 -5.92(-3.15%)
May 27, 2022 186.25 190.29 186.25 188.04 3,403,465 +3.17(+1.71%)
May 26, 2022 177.48 185.66 176.49 184.87 3,004,403 +7.68(+4.33%)
May 25, 2022 169.76 178.12 169.52 177.19 2,390,008 +5.29(+3.08%)
May 24, 2022 170.94 173.18 168.54 171.91 2,292,809 -1.51(-0.87%)
May 23, 2022 173.17 174.73 169.62 173.41 1,971,041 +0.56(+0.32%)
May 20, 2022 171.55 173.28 166.73 172.86 2,859,266 +4.15(+2.46%)
May 19, 2022 168.02 172.74 166.51 168.71 1,742,949 +0.38(+0.23%)
May 18, 2022 175.23 177.85 167.41 168.33 2,765,623 -9.84(-5.52%)
May 17, 2022 174.71 178.38 173.84 178.16 3,031,417 +8.30(+4.89%)
May 16, 2022 172.80 173.85 169.38 169.86 2,031,805 -4.80(-2.75%)
May 13, 2022 169.78 175.73 168.54 174.66 2,998,771 +8.00(+4.80%)
May 12, 2022 163.07 168.03 161.91 166.67 2,664,272 +2.68(+1.63%)
May 11, 2022 168.84 171.42 163.68 163.99 3,813,455 -7.26(-4.24%)
May 10, 2022 170.86 174.47 165.67 171.25 3,582,838 +5.32(+3.20%)
May 09, 2022 167.88 169.67 164.93 165.94 3,855,343 -4.49(-2.64%)
May 06, 2022 169.87 174.93 166.73 170.43 2,560,501 -0.76(-0.44%)
May 05, 2022 173.37 175.07 168.70 171.19 4,140,760 -7.25(-4.06%)
May 04, 2022 173.38 178.53 166.61 178.43 3,314,041 +7.53(+4.41%)
May 03, 2022 166.76 172.13 165.05 170.90 3,408,968 +1.03(+0.60%)
May 02, 2022 165.32 170.47 163.40 169.87 2,891,294 +5.85(+3.57%)
Apr 29, 2022 167.44 170.94 163.77 164.02 3,019,605 -6.09(-3.58%)
Apr 28, 2022 165.13 172.20 163.45 170.11 3,237,293 +6.23(+3.80%)
Apr 27, 2022 159.94 165.47 159.00 163.88 3,481,687 +2.89(+1.79%)
Apr 26, 2022 163.13 164.07 160.62 160.99 3,510,953 -4.88(-2.94%)
Apr 25, 2022 163.12 166.51 162.20 165.88 2,898,443 +2.00(+1.22%)
Apr 22, 2022 167.72 168.27 163.17 163.87 2,256,255 -3.94(-2.34%)
Apr 21, 2022 173.96 175.84 167.34 167.81 2,444,785 -3.78(-2.20%)
Apr 20, 2022 173.39 177.82 171.19 171.59 2,797,707 +0.13(+0.08%)
Apr 19, 2022 163.38 172.06 163.37 171.46 3,104,297 +5.18(+3.12%)
Apr 18, 2022 162.87 169.61 162.34 166.27 2,227,982 +3.12(+1.91%)
Apr 14, 2022 164.36 165.56 161.99 163.15 2,811,517 -0.99(-0.60%)
Apr 13, 2022 160.76 164.45 158.96 164.14 3,045,194 +4.61(+2.89%)
Apr 12, 2022 162.99 163.60 158.43 159.54 3,270,632 +0.68(+0.43%)
Apr 11, 2022 158.77 161.38 158.12 158.85 3,487,358 -1.90(-1.18%)
Apr 08, 2022 163.65 163.84 158.60 160.75 5,987,685 -5.20(-3.13%)
Apr 07, 2022 165.56 168.49 162.62 165.96 2,100,847 -1.06(-0.63%)
Apr 06, 2022 163.97 170.11 162.94 167.01 3,912,448 -1.01(-0.60%)
Apr 05, 2022 173.13 173.88 165.82 168.02 4,412,617 -7.24(-4.13%)
Apr 04, 2022 174.40 177.31 173.40 175.26 1,921,499 +0.57(+0.32%)
Apr 01, 2022 179.58 179.58 171.94 174.69 2,518,720 -2.94(-1.65%)
Mar 31, 2022 180.86 181.66 177.32 177.63 2,737,395 -2.16(-1.20%)
Mar 30, 2022 185.00 186.56 178.73 179.79 2,003,068 -7.11(-3.81%)
Mar 29, 2022 185.59 188.44 183.04 186.90 2,170,490 +5.11(+2.81%)
Mar 28, 2022 180.79 182.45 176.58 181.79 2,594,926 -1.00(-0.55%)
Mar 25, 2022 183.87 184.11 178.89 182.79 1,842,827 -0.59(-0.32%)
Mar 24, 2022 180.62 183.67 176.83 183.38 2,417,886 +7.19(+4.08%)
Mar 23, 2022 177.60 180.95 176.05 176.20 1,943,577 -3.99(-2.22%)
Mar 22, 2022 182.30 184.45 179.96 180.19 2,917,415 -2.65(-1.45%)
Mar 21, 2022 183.18 185.45 179.02 182.84 1,974,460 -1.83(-0.99%)
Mar 18, 2022 179.96 185.08 177.24 184.67 3,263,508 +2.54(+1.40%)
Mar 17, 2022 179.50 182.66 177.68 182.13 1,551,417 +1.39(+0.77%)
Mar 16, 2022 174.07 180.83 171.00 180.74 2,965,414 +9.48(+5.54%)
Mar 15, 2022 165.90 171.82 165.75 171.25 2,274,674 +6.46(+3.92%)
Mar 14, 2022 171.20 172.41 163.37 164.79 2,621,517 -5.76(-3.38%)
Mar 11, 2022 175.74 176.97 170.18 170.56 2,279,037 -1.85(-1.07%)
Mar 10, 2022 171.21 173.19 167.94 172.41 1,988,288 -2.72(-1.55%)
Mar 09, 2022 174.80 177.92 174.03 175.13 3,254,214 +6.16(+3.65%)
Mar 08, 2022 162.97 177.13 161.18 168.97 4,193,389 +6.86(+4.23%)
Mar 07, 2022 169.82 171.07 161.95 162.11 3,130,459 -6.43(-3.81%)
Mar 04, 2022 174.30 175.02 166.36 168.54 3,340,486 -7.88(-4.47%)
Mar 03, 2022 180.93 181.41 175.80 176.42 2,711,930 -3.49(-1.94%)
Mar 02, 2022 174.82 181.93 174.45 179.91 3,341,497 +6.85(+3.96%)
Mar 01, 2022 181.11 181.47 171.20 173.06 3,138,166 -8.54(-4.70%)
Feb 28, 2022 182.85 184.09 178.36 181.60 2,868,621 -3.90(-2.10%)
Feb 25, 2022 181.95 185.61 179.57 185.50 2,155,328 +2.66(+1.45%)
Feb 24, 2022 171.09 183.14 170.31 182.84 3,358,470 +5.99(+3.39%)
Feb 23, 2022 181.94 185.88 176.74 176.85 2,734,746 -2.00(-1.12%)
Feb 22, 2022 176.88 183.02 175.67 178.85 2,472,452 +0.14(+0.08%)
Feb 18, 2022 178.71 0 -0.50(-0.28%)
Feb 17, 2022 187.60 188.60 178.99 179.20 2,893,912 -11.51(-6.04%)
Feb 16, 2022 186.69 191.65 184.35 190.71 2,061,475 +2.90(+1.55%)
Feb 15, 2022 181.96 188.08 180.73 187.81 2,941,734 +10.91(+6.17%)
Feb 14, 2022 179.42 183.08 175.73 176.90 2,135,651 -1.47(-0.82%)
Feb 11, 2022 191.05 191.96 176.88 178.37 3,913,960 -11.76(-6.18%)
Feb 10, 2022 195.20 200.23 189.25 190.13 2,582,026 -10.23(-5.11%)
Feb 09, 2022 196.28 200.59 191.51 200.36 3,260,171 +6.91(+3.57%)
Feb 08, 2022 188.45 194.19 187.30 193.45 2,413,193 +5.36(+2.85%)
Feb 07, 2022 189.51 192.86 187.27 188.09 2,272,662 -1.15(-0.61%)
Feb 04, 2022 188.14 191.14 182.24 189.24 3,355,800 -0.21(-0.11%)
Feb 03, 2022 197.46 188.94 189.45 4,463,022 -11.47(-5.71%)
Feb 02, 2022 200.24 202.34 196.47 200.92 2,997,174 +2.05(+1.03%)
Feb 01, 2022 199.62 201.53 191.05 198.87 4,254,847 +2.64(+1.34%)
Jan 31, 2022 181.86 196.67 196.23 5,918,327 +15.27(+8.44%)
Jan 28, 2022 178.12 181.04 172.05 180.96 5,181,267 +1.42(+0.79%)
Jan 27, 2022 191.87 192.01 178.04 179.54 3,963,708 -8.60(-4.57%)
Jan 26, 2022 191.47 196.05 184.87 188.13 3,633,145 +2.09(+1.12%)
Jan 25, 2022 188.36 190.90 184.72 186.04 4,034,288 -7.93(-4.09%)
Jan 24, 2022 187.05 194.35 179.64 193.97 3,914,335 +2.98(+1.56%)
Jan 21, 2022 188.49 198.42 187.98 190.99 3,990,898 +0.33(+0.17%)
Jan 20, 2022 198.68 202.28 190.47 190.66 3,018,959 -10.83(-5.38%)
Jan 19, 2022 208.17 210.57 201.33 201.50 1,976,248 -6.18(-2.98%)
Jan 18, 2022 210.14 211.25 207.03 207.68 2,458,323 -7.52(-3.49%)
Jan 14, 2022 215.19 0 +3.28(+1.55%)
Jan 13, 2022 221.59 221.95 210.71 211.92 3,046,894 -6.84(-3.13%)
Jan 12, 2022 218.79 221.03 215.74 218.76 1,322,253 +1.41(+0.65%)
Jan 11, 2022 212.69 217.54 210.86 217.34 1,837,627 +5.45(+2.57%)
Jan 10, 2022 210.19 212.19 205.08 211.89 2,016,862 +0.48(+0.23%)
Jan 07, 2022 217.78 219.68 210.03 211.41 1,842,761 -5.38(-2.48%)
Jan 06, 2022 215.40 218.51 214.07 216.79 2,049,627 +2.28(+1.06%)
Jan 05, 2022 221.37 223.78 214.21 214.51 2,055,263 -7.93(-3.56%)
Jan 04, 2022 222.00 224.37 215.35 222.43 2,056,426 +1.58(+0.71%)
Jan 03, 2022 218.16 222.91 217.57 220.86 1,590,583 +3.29(+1.51%)
Dec 31, 2021 218.88 221.13 217.16 217.57 1,071,015 -0.78(-0.36%)
Dec 30, 2021 220.20 222.18 218.07 218.36 927,617 -1.83(-0.83%)
Dec 29, 2021 220.07 222.91 219.60 220.19 1,168,820 -0.48(-0.22%)
Dec 28, 2021 223.33 223.91 218.34 220.67 1,426,009 -1.68(-0.76%)
Dec 27, 2021 218.40 222.41 217.40 222.35 1,293,815 +5.19(+2.39%)
Dec 23, 2021 216.60 218.91 216.12 217.16 963,676 +0.56(+0.26%)
Dec 22, 2021 213.05 216.71 211.77 216.60 1,107,584 +2.28(+1.07%)
Dec 21, 2021 211.62 214.63 209.23 214.31 1,678,923 +6.42(+3.09%)
Dec 20, 2021 205.83 209.84 204.99 207.90 1,398,803 -1.01(-0.48%)
Dec 17, 2021 206.55 212.57 204.84 208.91 4,890,590 +0.73(+0.35%)
Dec 16, 2021 218.59 219.03 207.90 208.18 3,374,419 -10.92(-4.98%)
Dec 15, 2021 211.42 219.33 208.97 219.10 2,684,260 +8.97(+4.27%)
Dec 14, 2021 209.10 211.70 207.04 210.13 1,766,482 -1.18(-0.56%)
Dec 13, 2021 217.59 217.59 209.66 211.31 2,043,370 -4.45(-2.06%)
Dec 10, 2021 217.76 218.07 212.50 215.76 1,838,354 +1.24(+0.58%)
Dec 09, 2021 214.71 217.76 214.13 214.52 2,089,474 -2.79(-1.28%)
Dec 08, 2021 218.19 218.94 210.65 217.32 4,072,202 -10.30(-4.52%)
Dec 07, 2021 218.17 228.58 217.23 227.62 3,079,469 +13.93(+6.52%)
Dec 06, 2021 217.04 217.53 207.16 213.69 2,333,808 -2.71(-1.25%)
Dec 03, 2021 214.37 217.66 211.09 216.39 2,879,823 +4.18(+1.97%)
Dec 02, 2021 209.87 212.94 207.87 212.21 2,030,415 -0.26(-0.12%)
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.