Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
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, 2020 149.32 151.13 147.30 148.78 2,414,326 -0.49(-0.33%)
Nov 27, 2020 148.81 151.99 148.54 149.27 1,105,796 +1.19(+0.80%)
Nov 25, 2020 149.32 149.59 147.12 148.07 1,810,375 -0.75(-0.50%)
Nov 24, 2020 148.73 148.97 145.32 148.83 2,463,985 +2.40(+1.64%)
Nov 23, 2020 143.24 146.84 142.07 146.42 2,275,447 +5.01(+3.55%)
Nov 20, 2020 142.68 143.72 141.39 141.41 1,632,447 -0.73(-0.51%)
Nov 19, 2020 138.99 142.59 138.12 142.14 1,879,781 +3.01(+2.16%)
Nov 18, 2020 140.39 141.44 138.82 139.13 1,297,338 -1.16(-0.83%)
Nov 17, 2020 141.58 142.33 138.92 140.30 1,914,628 -0.56(-0.40%)
Nov 16, 2020 140.30 142.02 139.28 140.86 2,009,895 +3.29(+2.39%)
Nov 13, 2020 137.12 138.60 136.79 137.57 1,155,203 +2.06(+1.52%)
Nov 12, 2020 137.12 137.67 134.89 135.52 1,524,567 -0.72(-0.53%)
Nov 11, 2020 134.59 137.06 134.02 136.24 1,767,341 +4.54(+3.44%)
Nov 10, 2020 134.09 135.70 131.42 131.71 2,313,065 -4.34(-3.19%)
Nov 09, 2020 140.86 143.20 135.75 136.04 3,752,004 -1.75(-1.27%)
Nov 06, 2020 135.50 138.50 134.88 137.79 2,926,181 +2.20(+1.62%)
Nov 05, 2020 133.36 136.40 132.49 135.59 2,387,539 +4.69(+3.59%)
Nov 04, 2020 132.47 132.88 128.38 130.90 2,507,013 +0.47(+0.36%)
Nov 03, 2020 129.27 132.88 128.66 130.43 1,860,679 +1.47(+1.14%)
Nov 02, 2020 128.75 129.92 127.73 128.95 2,026,497 +2.06(+1.62%)
Oct 30, 2020 125.39 127.53 124.89 126.90 2,434,349 -0.99(-0.77%)
Oct 29, 2020 120.95 129.14 120.95 127.88 2,897,743 +6.01(+4.93%)
Oct 28, 2020 122.15 122.94 119.08 121.87 3,211,120 -3.25(-2.60%)
Oct 27, 2020 128.08 128.26 123.64 125.12 2,694,445 -1.56(-1.23%)
Oct 26, 2020 126.96 127.82 124.63 126.68 3,039,015 -2.15(-1.67%)
Oct 23, 2020 127.26 129.37 126.18 128.83 1,532,888 +2.15(+1.70%)
Oct 22, 2020 127.78 128.13 125.21 126.68 1,612,266 -0.91(-0.71%)
Oct 21, 2020 129.54 129.71 127.04 127.59 1,790,402 +0.61(+0.48%)
Oct 20, 2020 129.29 129.41 126.68 126.98 1,441,612 -1.05(-0.82%)
Oct 19, 2020 129.25 130.40 127.28 128.03 1,711,024 -0.84(-0.66%)
Oct 16, 2020 130.85 131.17 128.62 128.88 1,385,200 +0.34(+0.26%)
Oct 15, 2020 126.40 129.22 125.55 128.54 1,657,267 -0.23(-0.18%)
Oct 14, 2020 128.47 129.70 127.57 128.77 2,468,329 +0.25(+0.20%)
Oct 13, 2020 132.42 133.35 128.27 128.51 2,774,256 -4.92(-3.69%)
Oct 12, 2020 134.30 134.53 131.87 133.43 3,046,729 +0.52(+0.39%)
Oct 09, 2020 133.81 136.32 130.35 132.92 5,364,045 +6.29(+4.97%)
Oct 08, 2020 126.85 127.65 125.97 126.62 2,342,483 +1.16(+0.92%)
Oct 07, 2020 125.22 126.70 124.92 125.47 1,958,107 +2.53(+2.06%)
Oct 06, 2020 123.69 126.79 122.45 122.93 2,329,266 -1.03(-0.83%)
Oct 05, 2020 121.60 124.03 121.15 123.97 2,416,319 +4.33(+3.62%)
Oct 02, 2020 119.43 122.54 118.93 119.64 2,268,560 -3.38(-2.75%)
Oct 01, 2020 121.74 124.14 120.21 123.02 3,651,536 +5.80(+4.95%)
Sep 30, 2020 116.33 119.06 115.72 117.21 2,135,169 +1.43(+1.23%)
Sep 29, 2020 118.43 118.46 115.67 115.79 1,731,979 -0.67(-0.57%)
Sep 28, 2020 115.01 116.61 114.48 116.45 2,282,310 +3.92(+3.48%)
Sep 25, 2020 111.34 112.86 110.11 112.54 2,171,769 +0.63(+0.56%)
Sep 24, 2020 111.42 113.84 110.96 111.91 1,927,823 -0.73(-0.65%)
Sep 23, 2020 115.67 116.45 112.16 112.64 1,699,110 -2.53(-2.19%)
Sep 22, 2020 115.32 115.97 113.34 115.17 1,710,874 +1.20(+1.05%)
Sep 21, 2020 115.47 115.99 112.02 113.97 2,155,713 -4.45(-3.76%)
Sep 18, 2020 120.85 121.14 115.88 118.42 4,472,806 -1.57(-1.31%)
Sep 17, 2020 116.10 120.34 115.38 119.98 2,200,206 -0.78(-0.65%)
Sep 16, 2020 121.15 123.32 120.55 120.76 2,186,314 +1.11(+0.93%)
Sep 15, 2020 119.64 120.96 119.10 119.66 1,705,158 +1.61(+1.36%)
Sep 14, 2020 118.49 119.85 116.90 118.05 1,638,278 +1.24(+1.07%)
Sep 11, 2020 116.54 118.58 115.31 116.81 1,492,440 +1.55(+1.34%)
Sep 10, 2020 117.23 119.63 114.75 115.26 1,589,011 -1.07(-0.92%)
Sep 09, 2020 114.39 117.63 113.66 116.33 2,423,349 +4.23(+3.78%)
Sep 08, 2020 114.31 114.84 111.62 112.10 2,714,528 -6.19(-5.23%)
Sep 04, 2020 118.32 118.99 114.53 118.28 1,716,936 +0.22(+0.18%)
Sep 03, 2020 122.65 122.65 117.09 118.07 2,146,274 -5.62(-4.54%)
Sep 02, 2020 121.42 124.48 120.50 123.69 1,646,280 +3.65(+3.04%)
Sep 01, 2020 117.98 120.80 117.93 120.04 2,232,648 +2.28(+1.94%)
Aug 31, 2020 118.88 119.58 116.90 117.75 2,410,924 -1.38(-1.16%)
Aug 28, 2020 117.91 119.33 117.28 119.13 1,854,709 +1.11(+0.94%)
Aug 27, 2020 119.98 120.18 117.45 118.02 1,470,001 -1.39(-1.16%)
Aug 26, 2020 119.10 120.24 118.08 119.41 1,519,584 +0.21(+0.17%)
Aug 25, 2020 117.90 119.66 116.97 119.20 2,194,709 +3.31(+2.85%)
Aug 24, 2020 114.89 115.96 114.38 115.90 1,113,382 +2.13(+1.88%)
Aug 21, 2020 113.23 113.76 112.17 113.76 1,469,477 +0.05(+0.04%)
Aug 20, 2020 114.30 114.94 112.93 113.72 1,188,598 -2.15(-1.86%)
Aug 19, 2020 117.13 117.56 115.28 115.87 1,667,160 -0.59(-0.51%)
Aug 18, 2020 117.92 118.16 115.06 116.46 2,136,832 -0.39(-0.34%)
Aug 17, 2020 116.52 117.06 115.85 116.85 1,251,482 +1.65(+1.43%)
Aug 14, 2020 114.57 115.78 114.40 115.20 789,581 +0.28(+0.24%)
Aug 13, 2020 116.38 116.63 114.72 114.92 1,171,370 -2.03(-1.74%)
Aug 12, 2020 114.36 117.42 114.10 116.96 1,853,564 +3.35(+2.95%)
Aug 11, 2020 114.40 116.55 113.44 113.60 1,883,379 -0.06(-0.05%)
Aug 10, 2020 112.84 114.08 112.07 113.66 1,307,699 +0.64(+0.56%)
Aug 07, 2020 114.13 114.86 111.80 113.02 1,968,025 -1.63(-1.42%)
Aug 06, 2020 111.96 114.77 111.47 114.65 2,497,016 +2.42(+2.16%)
Aug 05, 2020 110.65 112.41 109.78 112.23 2,331,341 -0.98(-0.87%)
Aug 04, 2020 111.86 113.82 111.69 113.21 2,485,991 +1.65(+1.48%)
Aug 03, 2020 110.87 112.12 110.38 111.56 1,715,467 +1.52(+1.38%)
Jul 31, 2020 110.82 111.08 107.46 110.05 3,572,286 +0.29(+0.27%)
Jul 30, 2020 109.45 110.36 108.30 109.75 3,265,974 -1.75(-1.57%)
Jul 29, 2020 108.38 112.12 108.38 111.51 3,055,623 +3.61(+3.34%)
Jul 28, 2020 109.15 111.42 107.68 107.90 7,164,969 -4.68(-4.16%)
Jul 27, 2020 109.60 112.71 108.89 112.58 3,169,490 +4.20(+3.88%)
Jul 24, 2020 109.42 110.52 107.10 108.38 3,361,674 -3.21(-2.88%)
Jul 23, 2020 113.84 113.92 109.84 111.59 2,782,436 -2.04(-1.80%)
Jul 22, 2020 115.14 116.28 113.19 113.63 2,492,239 -1.99(-1.72%)
Jul 21, 2020 117.04 118.09 115.12 115.63 2,542,040 -0.07(-0.06%)
Jul 20, 2020 114.13 116.11 112.73 115.69 1,848,946 +0.80(+0.69%)
Jul 17, 2020 114.86 115.00 112.98 114.90 2,320,897 +1.48(+1.30%)
Jul 16, 2020 111.64 113.95 110.98 113.42 1,639,120 -0.66(-0.58%)
Jul 15, 2020 114.19 115.14 112.59 114.07 2,176,757 +1.29(+1.15%)
Jul 14, 2020 108.99 113.11 108.14 112.78 2,758,887 +3.19(+2.91%)
Jul 13, 2020 113.02 114.90 109.43 109.59 3,311,696 -0.06(-0.05%)
Jul 10, 2020 110.94 111.89 108.68 109.64 1,732,101 -0.75(-0.68%)
Jul 09, 2020 109.15 111.42 106.04 110.39 2,478,628 +1.32(+1.21%)
Jul 08, 2020 108.77 109.29 107.24 109.07 1,601,222 +0.99(+0.92%)
Jul 07, 2020 108.85 109.98 107.88 108.08 1,417,472 -1.03(-0.94%)
Jul 06, 2020 108.31 109.42 107.69 109.11 2,138,153 +3.57(+3.38%)
Jul 02, 2020 106.95 108.30 105.41 105.54 2,168,598 +0.76(+0.72%)
Jul 01, 2020 106.79 107.30 104.57 104.78 1,948,369 -2.00(-1.87%)
Jun 30, 2020 106.13 107.48 104.26 106.78 2,863,895 +2.30(+2.21%)
Jun 29, 2020 102.63 105.43 100.19 104.47 2,681,030 +3.21(+3.17%)
Jun 26, 2020 105.19 105.94 99.95 101.26 5,256,968 -4.89(-4.60%)
Jun 25, 2020 106.00 106.70 103.91 106.15 3,718,878 +0.29(+0.27%)
Jun 24, 2020 110.15 111.32 105.43 105.86 4,331,843 -6.42(-5.72%)
Jun 23, 2020 110.95 112.68 110.31 112.28 2,656,376 +2.70(+2.46%)
Jun 22, 2020 110.21 110.57 107.31 109.59 4,018,140 -0.22(-0.20%)
Jun 19, 2020 111.38 113.93 109.55 109.80 23,869,962 +0.08(+0.07%)
Jun 18, 2020 108.00 111.67 108.00 109.73 5,663,415 +0.41(+0.38%)
Jun 17, 2020 107.33 110.24 107.11 109.31 5,173,753 +3.27(+3.08%)
Jun 16, 2020 106.87 108.86 103.50 106.05 6,235,262 +3.56(+3.47%)
Jun 15, 2020 98.21 103.42 96.63 102.49 4,305,100 +3.08(+3.10%)
Jun 12, 2020 99.85 100.47 96.63 99.41 3,574,315 +3.82(+3.99%)
Jun 11, 2020 98.45 100.26 95.49 95.59 3,195,108 -7.30(-7.09%)
Jun 10, 2020 104.57 104.87 102.51 102.89 3,136,406 -1.14(-1.09%)
Jun 09, 2020 104.06 106.22 102.77 104.03 3,389,175 -2.42(-2.27%)
Jun 08, 2020 109.60 109.98 105.69 106.44 4,785,665 +0.26(+0.25%)
Jun 05, 2020 108.15 110.87 105.69 106.18 8,526,172 +3.98(+3.90%)
Jun 04, 2020 100.52 103.68 99.63 102.20 7,239,194 +0.93(+0.92%)
Jun 03, 2020 98.89 102.79 98.68 101.27 8,232,072 +6.62(+7.00%)
Jun 02, 2020 93.48 96.18 92.61 94.64 5,637,906 +2.11(+2.28%)
Jun 01, 2020 91.14 93.64 90.11 92.53 6,775,385 +2.88(+3.22%)
May 29, 2020 92.55 93.94 89.65 89.65 45,854,272 -2.95(-3.18%)
May 28, 2020 96.82 96.84 92.47 92.60 4,045,840 -4.79(-4.91%)
May 27, 2020 95.42 97.71 94.56 97.38 5,486,249 +2.22(+2.33%)
May 26, 2020 96.25 98.20 94.79 95.16 5,253,237 +3.43(+3.74%)
May 22, 2020 92.23 92.76 90.35 91.73 2,888,650 -0.52(-0.57%)
May 21, 2020 95.95 96.64 91.07 92.25 3,638,535 -4.39(-4.55%)
May 20, 2020 94.91 98.10 94.86 96.65 4,726,720 +4.25(+4.60%)
May 19, 2020 94.07 95.25 91.78 92.39 3,750,424 -2.83(-2.97%)
May 18, 2020 87.82 95.54 87.15 95.22 6,110,583 +10.84(+12.85%)
May 15, 2020 83.88 86.18 83.34 84.38 4,691,216 -2.93(-3.36%)
May 14, 2020 85.59 88.43 83.12 87.31 3,622,696 +0.52(+0.60%)
May 13, 2020 88.64 90.29 85.55 86.79 5,930,462 -4.94(-5.39%)
May 12, 2020 95.92 96.54 91.54 91.73 2,144,031 -3.95(-4.12%)
May 11, 2020 96.81 96.88 95.17 95.68 1,971,808 -2.13(-2.17%)
May 08, 2020 95.80 98.29 94.87 97.80 2,887,900 +2.03(+2.12%)
May 07, 2020 95.34 96.20 93.41 95.77 2,507,334 +2.13(+2.27%)
May 06, 2020 93.02 95.64 92.19 93.64 2,897,718 +1.10(+1.19%)
May 05, 2020 92.04 93.97 91.64 92.54 3,122,895 +2.46(+2.73%)
May 04, 2020 87.91 90.21 86.39 90.08 4,008,140 +0.99(+1.11%)
May 01, 2020 90.94 92.36 88.63 89.09 3,001,311 -3.80(-4.09%)
Apr 30, 2020 98.79 99.08 91.93 92.89 5,324,897 -6.72(-6.74%)
Apr 29, 2020 94.22 100.59 94.22 99.60 6,936,317 +7.86(+8.57%)
Apr 28, 2020 97.97 98.40 91.68 91.74 6,333,842 +1.13(+1.25%)
Apr 27, 2020 88.81 91.12 88.56 90.61 5,114,509 +2.52(+2.86%)
Apr 24, 2020 81.95 88.75 81.95 88.09 4,315,182 +5.92(+7.21%)
Apr 23, 2020 82.62 85.04 81.69 82.17 2,571,213 -0.91(-1.10%)
Apr 22, 2020 79.72 83.45 79.11 83.08 3,858,114 +7.46(+9.87%)
Apr 21, 2020 78.46 79.73 75.06 75.62 5,458,005 -5.26(-6.51%)
Apr 20, 2020 83.53 83.71 80.67 80.88 2,999,998 -3.24(-3.85%)
Apr 17, 2020 85.69 87.09 82.76 84.12 3,727,332 +1.08(+1.30%)
Apr 16, 2020 81.53 83.21 80.22 83.04 3,199,128 +1.74(+2.15%)
Apr 15, 2020 84.30 84.42 80.28 81.29 4,182,809 -4.80(-5.57%)
Apr 14, 2020 84.87 86.49 83.07 86.09 2,745,701 +2.96(+3.56%)
Apr 13, 2020 82.64 83.48 81.42 83.13 1,841,377 -0.80(-0.96%)
Apr 09, 2020 86.54 90.46 83.41 83.93 4,296,530 -1.50(-1.76%)
Apr 08, 2020 80.23 87.52 79.71 85.43 4,524,816 +6.81(+8.66%)
Apr 07, 2020 84.51 85.70 78.11 78.62 4,221,728 -2.48(-3.06%)
Apr 06, 2020 74.70 81.34 74.53 81.11 3,920,721 +10.44(+14.77%)
Apr 03, 2020 72.08 73.80 67.97 70.67 2,498,466 -1.89(-2.61%)
Apr 02, 2020 69.17 73.95 68.58 72.56 2,631,881 +2.85(+4.08%)
Apr 01, 2020 74.15 74.62 68.86 69.72 3,681,017 -7.65(-9.89%)
Mar 31, 2020 79.14 81.76 76.58 77.36 2,891,145 -1.87(-2.35%)
Mar 30, 2020 76.17 79.43 73.80 79.23 3,176,166 +3.39(+4.46%)
Mar 27, 2020 80.35 81.97 75.44 75.84 3,133,587 -7.86(-9.38%)
Mar 26, 2020 80.66 83.83 78.14 83.70 4,361,206 +4.53(+5.73%)
Mar 25, 2020 81.31 83.95 76.97 79.17 3,402,226 -0.81(-1.01%)
Mar 24, 2020 77.46 82.37 75.84 79.98 3,955,975 +7.89(+10.95%)
Mar 23, 2020 69.23 73.33 64.52 72.08 3,928,400 +3.44(+5.01%)
Mar 20, 2020 73.55 78.35 67.82 68.64 6,133,719 -2.37(-3.34%)
Mar 19, 2020 60.48 72.06 58.82 71.01 6,547,213 +10.78(+17.91%)
Mar 18, 2020 68.43 71.63 54.49 60.23 11,517,156 -14.48(-19.38%)
Mar 17, 2020 76.17 76.48 70.53 74.71 9,790,976 -0.22(-0.30%)
Mar 16, 2020 78.87 80.99 73.01 74.93 8,340,920 -14.20(-15.93%)
Mar 13, 2020 89.56 93.01 81.67 89.13 7,609,774 +3.68(+4.31%)
Mar 12, 2020 80.27 90.34 79.90 85.45 7,826,224 -7.94(-8.51%)
Mar 11, 2020 96.28 97.86 91.85 93.39 5,336,305 -5.88(-5.92%)
Mar 10, 2020 97.02 99.77 94.42 99.27 4,975,276 +4.53(+4.79%)
Mar 09, 2020 97.28 100.34 94.27 94.74 6,131,452 -9.03(-8.70%)
Mar 06, 2020 102.89 105.98 101.39 103.77 3,814,921 -3.33(-3.11%)
Mar 05, 2020 108.28 110.48 105.94 107.10 3,402,842 -5.58(-4.95%)
Mar 04, 2020 109.84 112.74 109.18 112.67 2,965,957 +4.38(+4.04%)
Mar 03, 2020 110.94 114.07 108.09 108.30 4,272,547 -3.27(-2.93%)
Mar 02, 2020 109.62 111.81 106.32 111.56 4,634,630 +5.94(+5.62%)
Feb 28, 2020 102.22 107.40 102.20 105.63 5,927,422 -0.88(-0.83%)
Feb 27, 2020 107.16 109.48 105.82 106.51 5,328,486 -4.49(-4.04%)
Feb 26, 2020 112.92 114.16 109.85 111.00 4,752,448 -1.25(-1.12%)
Feb 25, 2020 116.68 116.97 110.56 112.25 4,981,653 -2.99(-2.60%)
Feb 24, 2020 115.72 116.67 114.48 115.24 5,527,435 -6.00(-4.95%)
Feb 21, 2020 125.05 127.40 120.35 121.25 3,790,919 -4.00(-3.19%)
Feb 20, 2020 124.80 125.56 122.28 125.24 2,469,439 -0.14(-0.11%)
Feb 19, 2020 125.34 127.58 124.79 125.38 2,182,980 +1.00(+0.81%)
Feb 18, 2020 124.88 125.88 123.20 124.38 2,066,463 -2.98(-2.34%)
Feb 14, 2020 129.03 129.69 125.14 127.36 1,987,539 -1.50(-1.16%)
Feb 13, 2020 127.16 129.38 126.34 128.85 1,535,042 +0.80(+0.62%)
Feb 12, 2020 126.89 128.61 126.50 128.06 2,790,815 +2.15(+1.70%)
Feb 11, 2020 124.62 127.43 124.30 125.91 2,590,657 +2.16(+1.75%)
Feb 10, 2020 121.48 123.86 121.21 123.75 1,904,674 +0.86(+0.70%)
Feb 07, 2020 124.95 125.30 122.64 122.88 2,714,918 -2.86(-2.28%)
Feb 06, 2020 125.77 126.12 123.61 125.74 2,241,748 +1.03(+0.83%)
Feb 05, 2020 123.94 127.14 123.04 124.71 4,721,544 +3.46(+2.85%)
Feb 04, 2020 123.57 124.96 118.69 121.25 5,983,849 +4.47(+3.83%)
Feb 03, 2020 118.64 119.88 116.14 116.79 4,526,135 -1.08(-0.91%)
Jan 31, 2020 120.80 121.68 117.11 117.86 4,788,025 -4.42(-3.62%)
Jan 30, 2020 121.53 122.65 119.71 122.29 2,195,426 -0.97(-0.78%)
Jan 29, 2020 123.61 125.21 122.40 123.25 2,446,441 -0.02(-0.01%)
Jan 28, 2020 123.10 124.17 121.93 123.27 2,375,975 +2.07(+1.71%)
Jan 27, 2020 122.23 122.39 118.98 121.20 4,069,839 -4.49(-3.57%)
Jan 24, 2020 127.74 128.14 125.01 125.69 3,108,315 -1.05(-0.83%)
Jan 23, 2020 125.33 127.49 125.29 126.74 2,726,523 +1.64(+1.32%)
Jan 22, 2020 124.98 126.64 124.02 125.09 2,606,885 +0.63(+0.51%)
Jan 21, 2020 123.94 124.92 123.28 124.46 2,172,250 +0.11(+0.09%)
Jan 17, 2020 125.42 125.87 123.08 124.35 2,441,317 -0.32(-0.25%)
Jan 16, 2020 124.48 125.39 123.38 124.67 2,685,481 +1.56(+1.27%)
Jan 15, 2020 123.06 123.48 122.23 123.10 2,374,535 -0.20(-0.16%)
Jan 14, 2020 122.08 124.20 121.98 123.30 2,689,896 +0.68(+0.55%)
Jan 13, 2020 121.71 123.11 120.92 122.62 2,490,511 +2.17(+1.80%)
Jan 10, 2020 120.88 121.55 120.02 120.45 2,468,978 +0.43(+0.36%)
Jan 09, 2020 120.60 121.66 119.56 120.02 2,614,967 +0.76(+0.64%)
Jan 08, 2020 119.12 119.95 118.11 119.26 1,710,332 +0.30(+0.25%)
Jan 07, 2020 118.46 120.58 117.99 118.96 2,793,584 +1.52(+1.30%)
Jan 06, 2020 116.51 117.98 115.84 117.44 2,322,605 -0.84(-0.71%)
Jan 03, 2020 117.28 119.18 117.18 118.27 1,664,104 -1.15(-0.96%)
Jan 02, 2020 119.49 120.32 118.17 119.42 2,419,506 +1.19(+1.01%)
Dec 31, 2019 118.39 118.83 117.81 118.24 1,030,902 -0.27(-0.23%)
Dec 30, 2019 119.17 119.24 117.39 118.50 1,006,695 -0.59(-0.50%)
Dec 27, 2019 119.89 120.09 118.74 119.10 1,088,593 -0.46(-0.38%)
Dec 26, 2019 120.32 120.32 118.49 119.56 1,046,696 -0.48(-0.40%)
Dec 24, 2019 119.32 120.19 118.47 120.04 1,031,656 +1.09(+0.91%)
Dec 23, 2019 119.21 120.29 118.15 118.95 3,118,682 +0.32(+0.27%)
Dec 20, 2019 117.14 118.78 117.02 118.64 4,060,538 +1.62(+1.38%)
Dec 19, 2019 116.75 117.20 115.60 117.02 2,187,948 +0.15(+0.13%)
Dec 18, 2019 116.65 117.48 115.92 116.87 2,721,293 -0.13(-0.11%)
Dec 17, 2019 115.54 117.97 114.31 117.00 4,009,856 +1.51(+1.31%)
Dec 16, 2019 116.14 116.34 115.19 115.49 2,930,635 +0.39(+0.34%)
Dec 13, 2019 114.58 116.36 113.46 115.09 3,115,741 +0.25(+0.22%)
Dec 12, 2019 112.27 116.77 111.62 114.84 5,002,479 +2.39(+2.13%)
Dec 11, 2019 110.17 113.27 110.04 112.45 3,551,895 +2.13(+1.93%)
Dec 10, 2019 109.54 111.71 109.50 110.32 2,727,408 +1.16(+1.06%)
Dec 09, 2019 109.53 110.35 108.67 109.16 1,242,451 -0.76(-0.69%)
Dec 06, 2019 110.04 111.14 109.61 109.92 2,432,854 +1.45(+1.33%)
Dec 05, 2019 107.73 109.43 107.09 108.48 1,611,178 +0.77(+0.71%)
Dec 04, 2019 107.38 109.01 107.06 107.71 3,057,789 +1.55(+1.46%)
Dec 03, 2019 104.67 106.38 103.34 106.16 2,638,583 -0.14(-0.13%)
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.