Nxp Semiconductors (NQ: NXPI )

178.52 USD -7.69 (-4.13%)
Official Closing Price Updated: 7:56 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 105.90 106.21 98.54 99.57 4,967,556 -7.20(-6.74%)
Apr 29, 2020 101.00 107.83 101.00 106.77 6,470,837 +8.43(+8.57%)
Apr 28, 2020 105.02 105.48 98.28 98.34 5,908,793 +1.21(+1.25%)
Apr 27, 2020 95.20 97.67 94.93 97.13 4,771,286 +2.70(+2.86%)
Apr 24, 2020 87.84 95.13 87.84 94.43 4,025,600 +6.35(+7.21%)
Apr 23, 2020 88.56 91.16 87.57 88.08 2,398,665 -0.98(-1.10%)
Apr 22, 2020 85.45 89.45 84.80 89.06 3,599,205 +8.00(+9.87%)
Apr 21, 2020 84.10 85.47 80.46 81.06 5,091,731 -5.64(-6.51%)
Apr 20, 2020 89.54 89.73 86.47 86.70 2,798,675 -3.47(-3.85%)
Apr 17, 2020 91.85 93.35 88.71 90.17 3,477,200 +1.16(+1.30%)
Apr 16, 2020 87.40 89.20 85.99 89.01 2,984,442 +1.87(+2.15%)
Apr 15, 2020 90.36 90.49 86.06 87.14 3,902,111 -5.14(-5.57%)
Apr 14, 2020 90.97 92.71 89.05 92.28 2,561,444 +3.17(+3.56%)
Apr 13, 2020 88.59 89.49 87.28 89.11 1,717,807 -0.86(-0.96%)
Apr 09, 2020 92.76 96.97 89.41 89.97 4,008,200 -1.61(-1.76%)
Apr 08, 2020 86.00 93.82 85.44 91.58 4,221,166 +7.30(+8.66%)
Apr 07, 2020 90.59 91.87 83.73 84.28 3,938,418 -2.66(-3.06%)
Apr 06, 2020 80.07 87.19 79.89 86.94 3,657,611 +11.19(+14.77%)
Apr 03, 2020 77.26 79.11 72.86 75.75 2,330,800 -2.03(-2.61%)
Apr 02, 2020 74.15 79.27 73.51 77.78 2,455,262 +3.05(+4.08%)
Apr 01, 2020 79.48 79.99 73.81 74.73 3,433,993 -8.20(-9.89%)
Mar 31, 2020 84.83 87.64 82.09 82.93 2,697,127 -2.00(-2.35%)
Mar 30, 2020 81.65 85.14 79.11 84.93 2,963,021 +3.63(+4.46%)
Mar 27, 2020 86.13 87.87 80.87 81.30 2,923,300 -8.42(-9.38%)
Mar 26, 2020 86.46 89.86 83.76 89.72 4,068,536 +4.86(+5.73%)
Mar 25, 2020 87.16 89.99 82.51 84.86 3,173,911 -0.87(-1.01%)
Mar 24, 2020 83.03 88.30 81.30 85.73 3,690,499 +8.46(+10.95%)
Mar 23, 2020 74.21 78.61 69.16 77.27 3,664,775 +3.69(+5.01%)
Mar 20, 2020 78.84 83.99 72.70 73.58 5,722,100 -2.54(-3.34%)
Mar 19, 2020 64.83 77.24 63.05 76.12 6,107,845 +11.56(+17.91%)
Mar 18, 2020 73.35 76.78 58.41 64.56 10,744,266 -15.52(-19.38%)
Mar 17, 2020 81.65 81.98 75.60 80.08 9,133,926 -0.24(-0.30%)
Mar 16, 2020 84.54 86.82 78.26 80.32 7,781,180 -15.22(-15.93%)
Mar 13, 2020 96.00 99.70 87.55 95.54 7,099,100 +3.57(+3.88%)
Mar 12, 2020 86.40 97.23 86.00 91.97 7,271,256 -8.55(-8.51%)
Mar 11, 2020 103.63 105.33 98.86 100.52 4,957,900 -6.33(-5.92%)
Mar 10, 2020 104.43 107.39 101.63 106.85 4,622,472 +4.88(+4.79%)
Mar 09, 2020 104.70 108.00 101.46 101.97 5,696,662 -9.72(-8.70%)
Mar 06, 2020 110.74 114.07 109.13 111.69 3,544,400 -3.58(-3.11%)
Mar 05, 2020 116.55 118.92 114.03 115.27 3,161,542 -6.00(-4.95%)
Mar 04, 2020 118.22 121.34 117.51 121.27 2,755,637 +4.71(+4.04%)
Mar 03, 2020 119.41 122.78 116.34 116.56 3,969,575 -3.52(-2.93%)
Mar 02, 2020 117.99 120.34 114.43 120.08 4,305,982 +6.39(+5.62%)
Feb 28, 2020 110.02 115.60 110.00 113.69 5,507,100 -0.95(-0.83%)
Feb 27, 2020 115.34 117.84 113.89 114.64 4,950,636 -4.83(-4.04%)
Feb 26, 2020 121.54 122.87 118.23 119.47 4,415,445 -1.35(-1.12%)
Feb 25, 2020 125.59 125.90 119.00 120.82 4,628,397 -3.22(-2.60%)
Feb 24, 2020 124.55 125.58 123.22 124.04 5,135,477 -6.46(-4.95%)
Feb 21, 2020 134.59 137.12 129.54 130.50 3,522,100 -4.30(-3.19%)
Feb 20, 2020 134.33 135.14 131.62 134.80 2,294,328 -0.15(-0.11%)
Feb 19, 2020 134.91 137.32 134.31 134.95 2,028,182 +1.08(+0.81%)
Feb 18, 2020 134.41 135.49 132.61 133.87 1,919,928 -3.21(-2.34%)
Feb 14, 2020 138.88 139.59 134.69 137.08 1,846,600 -1.61(-1.16%)
Feb 13, 2020 136.87 139.26 135.98 138.69 1,426,190 +0.86(+0.62%)
Feb 12, 2020 136.58 138.43 136.15 137.83 2,592,915 +2.31(+1.70%)
Feb 11, 2020 134.13 137.16 133.79 135.52 2,406,950 +2.33(+1.75%)
Feb 10, 2020 130.75 133.31 130.46 133.19 1,769,611 +0.93(+0.70%)
Feb 07, 2020 134.49 134.86 132.00 132.26 2,522,400 -3.08(-2.28%)
Feb 06, 2020 135.37 135.75 133.05 135.34 2,082,783 +1.11(+0.83%)
Feb 05, 2020 133.40 136.84 132.43 134.23 4,386,733 +3.72(+2.85%)
Feb 04, 2020 133.00 134.50 127.75 130.51 5,559,526 +4.81(+3.83%)
Feb 03, 2020 127.69 129.03 125.01 125.70 4,205,181 -1.16(-0.91%)
Jan 31, 2020 130.02 130.97 126.05 126.86 4,448,500 -4.76(-3.62%)
Jan 30, 2020 130.81 132.01 128.85 131.62 2,039,746 -1.04(-0.78%)
Jan 29, 2020 133.05 134.77 131.74 132.66 2,272,961 -0.02(-0.02%)
Jan 28, 2020 132.50 133.65 131.24 132.68 2,207,492 +2.23(+1.71%)
Jan 27, 2020 131.56 131.73 128.06 130.45 3,781,241 -4.83(-3.57%)
Jan 24, 2020 137.49 137.92 134.55 135.28 2,887,900 -1.13(-0.83%)
Jan 23, 2020 134.89 137.22 134.85 136.41 2,533,182 +1.77(+1.31%)
Jan 22, 2020 134.52 136.30 133.48 134.64 2,422,027 +0.68(+0.51%)
Jan 21, 2020 133.40 134.45 132.69 133.96 2,018,213 +0.12(+0.09%)
Jan 17, 2020 134.99 135.48 132.47 133.84 2,268,200 -0.34(-0.25%)
Jan 16, 2020 133.98 134.96 132.80 134.18 2,495,050 +1.68(+1.27%)
Jan 15, 2020 132.45 132.91 131.56 132.50 2,206,154 -0.21(-0.16%)
Jan 14, 2020 131.40 133.68 131.29 132.71 2,499,152 +0.73(+0.55%)
Jan 13, 2020 131.00 132.51 130.15 131.98 2,313,906 +2.34(+1.80%)
Jan 10, 2020 130.11 130.83 129.18 129.64 2,293,900 +0.46(+0.36%)
Jan 09, 2020 129.80 130.95 128.68 129.18 2,429,536 +0.82(+0.64%)
Jan 08, 2020 128.21 129.11 127.13 128.36 1,589,050 +0.32(+0.25%)
Jan 07, 2020 127.50 129.78 127.00 128.04 2,595,487 +1.64(+1.30%)
Jan 06, 2020 125.40 126.99 124.68 126.40 2,157,906 -0.90(-0.71%)
Jan 03, 2020 126.23 128.28 126.12 127.30 1,546,100 -1.24(-0.96%)
Jan 02, 2020 128.61 129.50 127.19 128.54 2,247,936 +1.28(+1.01%)
Dec 31, 2019 127.43 127.90 126.80 127.26 957,800 -0.29(-0.23%)
Dec 30, 2019 128.27 128.35 126.35 127.55 935,309 -0.64(-0.50%)
Dec 27, 2019 129.04 129.26 127.80 128.19 1,011,400 -0.49(-0.38%)
Dec 26, 2019 129.50 129.50 127.53 128.68 972,474 -0.52(-0.40%)
Dec 24, 2019 128.43 129.36 127.51 129.20 958,500 +1.17(+0.91%)
Dec 23, 2019 128.31 129.47 127.17 128.03 2,897,532 +0.34(+0.27%)
Dec 20, 2019 126.08 127.84 125.96 127.69 3,772,600 +1.74(+1.38%)
Dec 19, 2019 125.66 126.15 124.42 125.95 2,032,798 +0.16(+0.13%)
Dec 18, 2019 125.55 126.45 124.77 125.79 2,528,323 -0.14(-0.11%)
Dec 17, 2019 124.36 126.97 123.03 125.93 3,725,512 +1.63(+1.31%)
Dec 16, 2019 125.00 125.22 123.98 124.30 2,722,820 +0.42(+0.34%)
Dec 13, 2019 123.32 125.24 122.12 123.88 2,894,800 -0.10(-0.08%)
Dec 12, 2019 121.20 126.06 120.50 123.98 4,633,688 +2.58(+2.13%)
Dec 11, 2019 118.94 122.28 118.80 121.40 3,290,044 +2.30(+1.93%)
Dec 10, 2019 118.26 120.60 118.22 119.10 2,526,339 +1.25(+1.06%)
Dec 09, 2019 118.25 119.13 117.32 117.85 1,150,856 -0.82(-0.69%)
Dec 06, 2019 118.80 119.98 118.33 118.67 2,253,500 +1.56(+1.33%)
Dec 05, 2019 116.31 118.14 115.61 117.11 1,492,400 +0.83(+0.71%)
Dec 04, 2019 115.93 117.69 115.58 116.28 2,832,364 +1.67(+1.46%)
Dec 03, 2019 113.00 114.85 111.57 114.61 2,444,063 -0.15(-0.13%)
Dec 02, 2019 115.75 116.01 113.50 114.76 2,320,829 -0.82(-0.71%)
Nov 29, 2019 116.47 116.93 115.02 115.58 1,102,600 -1.83(-1.56%)
Nov 27, 2019 116.88 117.91 116.20 117.41 1,220,400 +0.78(+0.67%)
Nov 26, 2019 116.87 117.48 115.00 116.63 3,628,164 -0.45(-0.38%)
Nov 25, 2019 116.46 119.23 115.99 117.08 3,176,849 +1.86(+1.61%)
Nov 22, 2019 114.39 115.96 114.00 115.22 2,336,300 +0.96(+0.84%)
Nov 21, 2019 114.31 114.99 112.43 114.26 3,008,627 -0.48(-0.42%)
Nov 20, 2019 114.50 116.12 113.07 114.74 3,714,726 +0.73(+0.64%)
Nov 19, 2019 116.93 117.47 113.83 114.01 3,840,006 -1.91(-1.65%)
Nov 18, 2019 116.54 117.53 115.66 115.92 2,169,799 -1.56(-1.33%)
Nov 15, 2019 119.08 119.49 116.82 117.48 2,067,200 -0.51(-0.43%)
Nov 14, 2019 118.27 119.00 116.45 117.99 2,497,174 -0.78(-0.66%)
Nov 13, 2019 117.72 120.25 117.23 118.77 2,312,374 -0.17(-0.14%)
Nov 12, 2019 118.95 120.84 118.44 118.94 4,317,304 +0.68(+0.58%)
Nov 11, 2019 117.53 118.47 116.27 118.26 2,902,555 +0.64(+0.54%)
Nov 08, 2019 116.22 117.71 115.55 117.62 2,067,100 +0.22(+0.19%)
Nov 07, 2019 118.19 119.01 116.66 117.40 3,119,069 +0.93(+0.80%)
Nov 06, 2019 118.17 118.50 115.53 116.47 3,394,530 -2.19(-1.85%)
Nov 05, 2019 118.63 120.03 117.51 118.66 5,598,764 +0.78(+0.66%)
Nov 04, 2019 118.53 119.89 116.46 117.88 3,739,758 -0.12(-0.10%)
Nov 01, 2019 115.47 118.55 114.83 118.00 4,965,500 +4.32(+3.80%)
Oct 31, 2019 113.91 114.73 113.10 113.68 3,482,461 -1.13(-0.98%)
Oct 30, 2019 114.55 116.10 113.90 114.81 4,095,056 +0.40(+0.35%)
Oct 29, 2019 114.50 118.50 113.95 114.41 9,320,231 -0.04(-0.03%)
Oct 28, 2019 106.25 110.25 106.25 114.45 5,510,853 +8.59(+8.11%)
Oct 25, 2019 105.68 106.31 103.97 105.86 3,594,800 -0.21(-0.20%)
Oct 24, 2019 104.25 106.29 103.69 106.07 3,159,048 +2.86(+2.77%)
Oct 23, 2019 105.06 105.49 101.89 103.21 5,872,245 -4.57(-4.24%)
Oct 22, 2019 110.19 110.45 107.67 107.78 2,185,531 -2.20(-2.00%)
Oct 21, 2019 109.77 110.34 108.67 109.98 1,810,019 +0.97(+0.89%)
Oct 18, 2019 109.70 110.42 108.48 109.01 1,927,100 -0.80(-0.73%)
Oct 17, 2019 110.01 110.51 108.56 109.81 2,131,399 +1.20(+1.10%)
Oct 16, 2019 111.37 112.42 108.52 108.61 3,013,759 -3.36(-3.00%)
Oct 15, 2019 111.17 112.47 110.60 111.97 1,897,483 +0.73(+0.66%)
Oct 14, 2019 109.86 111.54 109.44 111.24 2,175,610 +0.48(+0.43%)
Oct 11, 2019 108.81 112.24 108.81 110.76 4,078,300 +3.51(+3.27%)
Oct 10, 2019 106.37 108.29 105.85 107.25 2,453,966 +1.29(+1.22%)
Oct 09, 2019 106.21 106.62 104.75 105.96 2,102,860 +2.21(+2.13%)
Oct 08, 2019 106.67 107.42 103.63 103.75 3,636,300 -4.24(-3.93%)
Oct 07, 2019 109.38 110.34 107.81 107.99 1,689,230 -1.89(-1.72%)
Oct 04, 2019 107.56 109.98 107.16 109.88 1,717,600 +2.56(+2.39%)
Oct 03, 2019 107.08 107.41 104.64 107.32 3,062,957 +0.62(+0.58%)
Oct 02, 2019 108.40 109.23 106.39 106.70 2,967,989 -2.27(-2.08%)
Oct 01, 2019 111.64 113.50 108.27 108.97 4,624,601 -0.23(-0.21%)
Sep 30, 2019 107.59 109.38 106.61 109.20 2,595,092 +2.67(+2.51%)
Sep 27, 2019 108.17 108.73 105.42 106.53 2,808,900 -1.88(-1.73%)
Sep 26, 2019 108.37 109.82 107.84 108.41 3,253,923 +0.23(+0.21%)
Sep 25, 2019 104.14 108.38 102.83 108.18 3,072,870 +4.28(+4.12%)
Sep 24, 2019 106.31 107.20 103.66 103.90 2,005,718 -2.15(-2.03%)
Sep 23, 2019 104.80 107.01 104.31 106.05 1,746,196 +1.25(+1.19%)
Sep 20, 2019 108.46 108.94 104.49 104.80 3,345,000 -3.56(-3.29%)
Sep 19, 2019 108.14 109.07 107.92 108.36 1,434,811 +0.54(+0.50%)
Sep 18, 2019 107.25 108.93 106.40 107.82 1,261,409 +0.06(+0.06%)
Sep 17, 2019 106.73 107.98 106.31 107.76 1,490,709 -0.74(-0.68%)
Sep 16, 2019 109.24 109.93 107.38 108.50 1,979,555 -2.23(-2.01%)
Sep 13, 2019 109.62 111.42 108.83 110.73 1,751,000 +0.70(+0.64%)
Sep 12, 2019 110.40 112.06 109.77 110.03 3,031,026 +0.03(+0.03%)
Sep 11, 2019 107.63 110.53 107.60 110.00 3,418,046 +2.14(+1.98%)
Sep 10, 2019 106.56 108.96 105.90 107.86 3,374,171 +0.47(+0.44%)
Sep 09, 2019 106.50 108.49 104.80 107.39 2,929,331 +1.58(+1.49%)
Sep 06, 2019 105.64 105.99 104.54 105.81 1,422,400 -0.19(-0.18%)
Sep 05, 2019 102.66 106.79 102.65 106.00 3,276,939 +4.15(+4.07%)
Sep 04, 2019 100.28 102.10 100.18 101.85 1,936,764 +2.68(+2.70%)
Sep 03, 2019 100.59 101.32 99.00 99.17 1,902,656 -2.97(-2.91%)
Aug 30, 2019 102.23 103.21 101.55 102.14 1,639,500 +0.58(+0.57%)
Aug 29, 2019 101.98 102.97 101.25 101.56 1,725,609 +1.28(+1.28%)
Aug 28, 2019 98.34 100.50 97.73 100.28 1,689,644 +1.56(+1.58%)
Aug 27, 2019 99.96 101.08 98.32 98.72 2,475,763 +0.01(+0.01%)
Aug 26, 2019 99.64 99.94 98.17 98.71 2,519,100 +0.72(+0.73%)
Aug 23, 2019 101.66 102.13 97.16 97.99 5,242,700 -5.30(-5.13%)
Aug 22, 2019 103.56 104.19 102.32 103.29 1,265,375 -0.07(-0.07%)
Aug 21, 2019 103.06 104.67 102.61 103.36 1,398,177 +0.49(+0.48%)
Aug 20, 2019 103.85 103.85 102.54 102.87 1,800,427 -0.59(-0.57%)
Aug 19, 2019 105.40 106.55 103.33 103.46 2,987,733 -0.10(-0.10%)
Aug 16, 2019 100.99 103.86 100.23 103.56 3,260,000 +3.79(+3.80%)
Aug 15, 2019 100.27 100.99 99.00 99.77 2,392,727 -0.22(-0.22%)
Aug 14, 2019 99.26 101.30 99.17 99.99 3,573,740 -2.18(-2.13%)
Aug 13, 2019 98.10 102.86 97.33 102.17 3,534,247 +3.92(+3.99%)
Aug 12, 2019 99.41 100.07 97.94 98.25 2,105,693 -1.63(-1.63%)
Aug 09, 2019 100.44 100.68 99.06 99.88 2,389,100 -1.60(-1.58%)
Aug 08, 2019 102.61 102.61 100.50 101.48 2,916,432 -0.89(-0.87%)
Aug 07, 2019 98.75 102.84 98.41 102.37 3,998,364 +2.10(+2.09%)
Aug 06, 2019 98.12 100.38 97.86 100.27 3,871,430 +3.37(+3.48%)
Aug 05, 2019 97.70 98.33 96.00 96.90 4,565,344 -3.56(-3.54%)
Aug 02, 2019 99.56 100.82 97.89 100.46 3,231,300 +0.46(+0.46%)
Aug 01, 2019 103.34 106.32 99.43 100.00 6,704,929 -3.39(-3.28%)
Jul 31, 2019 104.13 104.50 101.64 103.39 5,025,103 -2.40(-2.27%)
Jul 30, 2019 103.50 106.26 101.12 105.79 5,185,786 +1.56(+1.50%)
Jul 29, 2019 103.66 104.80 102.18 104.23 4,042,567 +1.87(+1.83%)
Jul 26, 2019 102.50 102.98 101.25 102.36 2,941,100 +0.59(+0.58%)
Jul 25, 2019 104.53 104.90 101.52 101.77 4,053,520 -3.73(-3.54%)
Jul 24, 2019 102.75 106.25 102.71 105.50 6,759,366 +4.56(+4.52%)
Jul 23, 2019 99.89 100.94 99.16 100.94 3,086,397 +2.20(+2.23%)
Jul 22, 2019 98.71 99.64 98.46 98.74 2,173,932 +0.78(+0.80%)
Jul 19, 2019 97.54 98.63 96.48 97.96 3,547,500 +0.84(+0.86%)
Jul 18, 2019 96.49 97.52 96.05 97.12 2,974,608 +0.72(+0.75%)
Jul 17, 2019 97.00 97.55 96.11 96.40 1,982,187 -0.61(-0.63%)
Jul 16, 2019 97.75 97.76 96.09 97.01 2,925,064 -2.15(-2.17%)
Jul 15, 2019 97.23 99.36 97.12 99.16 3,266,344 +2.17(+2.24%)
Jul 12, 2019 94.66 97.05 94.11 96.99 2,621,200 +2.87(+3.05%)
Jul 11, 2019 96.30 96.50 93.95 94.12 2,893,633 -2.01(-2.09%)
Jul 10, 2019 96.84 97.94 95.99 96.13 2,803,514 +0.21(+0.22%)
Jul 09, 2019 95.05 96.26 94.76 95.92 3,327,582 +0.37(+0.39%)
Jul 08, 2019 95.69 96.79 95.19 95.55 2,901,939 -0.98(-1.02%)
Jul 05, 2019 96.39 97.27 95.90 96.53 2,688,100 -1.15(-1.18%)
Jul 03, 2019 97.17 97.98 96.83 97.68 1,597,400 -0.40(-0.41%)
Jul 02, 2019 99.41 99.89 97.68 98.08 2,834,743 -2.16(-2.15%)
Jul 01, 2019 101.91 103.33 99.51 100.24 6,149,050 +2.63(+2.69%)
Jun 28, 2019 101.37 101.37 97.47 97.61 23,376,300 -1.62(-1.63%)
Jun 27, 2019 98.29 100.59 97.96 99.23 4,482,924 +2.09(+2.15%)
Jun 26, 2019 97.13 98.50 96.08 97.14 2,976,247 +2.03(+2.13%)
Jun 25, 2019 97.80 98.50 94.89 95.11 2,882,269 -2.54(-2.60%)
Jun 24, 2019 98.58 99.59 97.56 97.65 3,141,676 -0.41(-0.42%)
Jun 21, 2019 98.13 98.76 96.42 98.06 3,567,200 +0.05(+0.05%)
Jun 20, 2019 98.50 98.97 96.94 98.01 3,523,472 +1.79(+1.86%)
Jun 19, 2019 95.15 97.20 94.76 96.22 2,695,218 +1.44(+1.52%)
Jun 18, 2019 91.26 94.98 90.66 94.78 3,697,253 +5.08(+5.66%)
Jun 17, 2019 91.00 91.60 89.53 89.70 2,695,644 -1.19(-1.31%)
Jun 14, 2019 91.89 92.99 90.88 90.89 3,758,600 -3.55(-3.76%)
Jun 13, 2019 94.32 94.59 93.10 94.44 2,048,132 +0.68(+0.73%)
Jun 12, 2019 97.50 97.50 93.68 93.76 3,891,735 -1.70(-1.78%)
Jun 11, 2019 97.90 98.29 95.12 95.46 2,311,489 +0.07(+0.07%)
Jun 10, 2019 93.92 97.36 93.61 95.39 3,008,601 +2.75(+2.97%)
Jun 07, 2019 92.81 92.93 91.90 92.64 1,877,700 +0.35(+0.38%)
Jun 06, 2019 93.26 93.95 91.78 92.29 3,751,823 -1.16(-1.24%)
Jun 05, 2019 95.13 95.46 91.67 93.45 2,224,626 -1.18(-1.25%)
Jun 04, 2019 91.76 94.81 91.29 94.63 4,331,234 +5.00(+5.58%)
Jun 03, 2019 91.17 91.17 89.00 89.63 3,423,969 +1.47(+1.67%)
May 31, 2019 89.26 89.86 88.09 88.16 4,020,400 -2.72(-2.99%)
May 30, 2019 89.21 91.10 89.13 90.88 2,737,588 +1.76(+1.97%)
May 29, 2019 88.49 89.80 87.26 89.12 4,207,329 -0.49(-0.55%)
May 28, 2019 92.57 92.57 89.08 89.61 11,811,943 -2.20(-2.40%)
May 24, 2019 92.70 93.46 91.75 91.81 3,230,800 -0.10(-0.11%)
May 23, 2019 91.68 92.49 89.80 91.91 5,022,905 -1.73(-1.85%)
May 22, 2019 95.48 96.64 93.57 93.64 3,760,424 -3.04(-3.14%)
May 21, 2019 94.32 96.91 93.61 96.68 5,394,431 +4.08(+4.41%)
May 20, 2019 92.80 93.00 91.06 92.60 4,759,024 -2.53(-2.66%)
May 17, 2019 96.48 98.79 94.96 95.13 3,348,200 -2.52(-2.58%)
May 16, 2019 98.38 99.63 97.18 97.65 3,410,755 -2.52(-2.52%)
May 15, 2019 97.49 101.11 97.01 100.17 4,147,994 +2.00(+2.04%)
May 14, 2019 94.88 98.35 94.60 98.17 4,875,926 +5.05(+5.42%)
May 13, 2019 96.43 97.36 92.81 93.12 5,061,330 -7.05(-7.04%)
May 10, 2019 99.88 100.98 97.56 100.17 2,746,200 -0.16(-0.16%)
May 09, 2019 100.12 100.78 96.89 100.33 4,142,774 -1.17(-1.15%)
May 08, 2019 101.19 103.65 99.62 101.50 4,099,538 -0.96(-0.94%)
May 07, 2019 104.49 104.74 100.68 102.46 4,390,573 -3.56(-3.36%)
May 06, 2019 104.72 106.16 103.72 106.02 2,967,838 -2.06(-1.91%)
May 03, 2019 107.08 108.51 106.88 108.08 3,445,500 +1.48(+1.39%)
May 02, 2019 104.93 107.47 104.34 106.60 3,989,109 +1.61(+1.53%)
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.