Skip to main content

Hilton Inc (NY: HLT )

220.98 +0.60 (+0.27%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 144.19 145.10 141.48 142.58 2,590,810 -2.07(-1.43%)
Oct 28, 2021 146.94 147.31 144.20 144.65 1,636,152 -1.17(-0.80%)
Oct 27, 2021 139.74 147.62 139.07 145.82 3,538,677 +2.74(+1.92%)
Oct 26, 2021 142.09 143.07 2,667,717 +2.26(+1.60%)
Oct 25, 2021 140.42 141.67 138.52 140.82 1,425,882 +0.50(+0.36%)
Oct 22, 2021 139.23 141.40 139.13 140.31 1,101,453 +0.16(+0.11%)
Oct 21, 2021 138.76 140.28 138.43 140.15 1,319,327 +1.25(+0.90%)
Oct 20, 2021 139.19 140.56 138.16 138.90 1,515,638 -0.70(-0.50%)
Oct 19, 2021 143.60 143.60 139.45 139.61 3,811,554 -3.08(-2.16%)
Oct 18, 2021 142.00 143.37 141.36 142.69 1,084,794 -0.46(-0.32%)
Oct 15, 2021 141.85 144.06 141.76 143.14 1,690,787 +2.91(+2.08%)
Oct 14, 2021 140.94 141.20 139.89 140.23 1,229,963 +0.74(+0.53%)
Oct 13, 2021 143.62 143.87 139.37 139.49 2,216,209 -3.83(-2.67%)
Oct 12, 2021 141.86 143.73 141.58 143.32 2,359,019 +1.83(+1.30%)
Oct 11, 2021 140.08 142.44 139.84 141.49 1,509,230 +1.33(+0.95%)
Oct 08, 2021 140.02 141.14 139.55 140.16 1,669,797 +0.34(+0.24%)
Oct 07, 2021 139.52 141.94 138.79 139.82 1,517,408 +1.79(+1.30%)
Oct 06, 2021 136.64 138.30 134.41 138.03 1,768,406 -0.39(-0.28%)
Oct 05, 2021 137.43 139.49 136.48 138.42 2,047,974 +1.23(+0.90%)
Oct 04, 2021 137.14 140.09 135.62 137.19 3,722,832 +0.36(+0.26%)
Oct 01, 2021 133.49 137.26 132.85 136.83 4,607,013 +5.98(+4.57%)
Sep 30, 2021 133.74 133.74 130.49 130.85 2,439,176 -3.02(-2.26%)
Sep 29, 2021 136.00 136.00 132.29 133.87 2,173,256 -1.38(-1.02%)
Sep 28, 2021 136.91 138.88 134.77 135.25 2,365,674 -2.23(-1.62%)
Sep 27, 2021 136.02 138.04 135.15 137.48 2,345,970 +3.29(+2.45%)
Sep 24, 2021 133.08 135.01 132.71 134.19 2,333,990 +0.98(+0.74%)
Sep 23, 2021 128.66 133.81 128.43 133.21 2,529,871 +5.25(+4.10%)
Sep 22, 2021 127.17 128.83 127.02 127.96 1,869,478 +1.36(+1.07%)
Sep 21, 2021 128.87 129.60 126.47 126.60 1,558,504 -1.00(-0.78%)
Sep 20, 2021 127.97 128.92 125.78 127.60 1,995,407 -2.36(-1.81%)
Sep 17, 2021 130.86 132.17 129.59 129.96 1,765,959 -0.80(-0.61%)
Sep 16, 2021 129.87 131.30 129.60 130.76 982,014 +0.62(+0.47%)
Sep 15, 2021 129.87 130.60 127.60 130.15 1,713,494 -0.42(-0.32%)
Sep 14, 2021 129.36 130.85 128.29 130.56 1,784,308 +1.59(+1.24%)
Sep 13, 2021 127.04 129.01 125.52 128.97 1,473,796 +2.78(+2.21%)
Sep 10, 2021 125.49 127.63 124.16 126.19 2,311,578 +1.63(+1.31%)
Sep 09, 2021 121.51 125.75 121.35 124.55 1,952,530 +2.96(+2.44%)
Sep 08, 2021 122.71 123.01 120.26 121.59 2,310,395 -0.60(-0.49%)
Sep 07, 2021 121.33 122.81 120.72 122.19 1,143,112 +0.29(+0.24%)
Sep 03, 2021 122.73 122.98 119.70 121.91 1,713,677 -1.30(-1.05%)
Sep 02, 2021 123.53 124.33 122.60 123.20 2,010,290 -0.92(-0.74%)
Sep 01, 2021 124.41 124.77 122.99 124.13 2,147,924 +0.45(+0.37%)
Aug 31, 2021 124.52 124.97 122.85 123.67 2,723,898 -0.85(-0.68%)
Aug 30, 2021 126.68 126.68 124.04 124.52 1,147,706 -1.82(-1.44%)
Aug 27, 2021 124.28 126.75 124.28 126.34 1,160,750 +1.92(+1.54%)
Aug 26, 2021 125.48 125.53 123.40 124.42 1,047,975 -1.68(-1.33%)
Aug 25, 2021 125.66 126.70 124.25 126.11 1,406,036 +0.45(+0.36%)
Aug 24, 2021 122.98 126.73 122.96 125.65 2,203,664 +3.79(+3.11%)
Aug 23, 2021 121.52 122.53 120.77 121.86 1,816,507 +1.25(+1.03%)
Aug 20, 2021 117.37 121.18 117.21 120.61 2,579,765 +2.52(+2.13%)
Aug 19, 2021 117.67 118.33 116.41 118.09 2,718,103 +0.23(+0.19%)
Aug 18, 2021 118.25 119.27 116.95 117.87 2,382,670 -0.98(-0.82%)
Aug 17, 2021 118.97 119.64 118.22 118.85 2,254,843 -1.49(-1.23%)
Aug 16, 2021 119.98 121.41 119.03 120.33 2,488,093 -0.71(-0.59%)
Aug 13, 2021 121.91 122.25 120.16 121.05 1,970,174 -1.21(-0.99%)
Aug 12, 2021 123.28 123.68 121.38 122.25 2,089,733 -1.58(-1.28%)
Aug 11, 2021 124.35 125.14 122.97 123.84 2,239,572 -1.31(-1.05%)
Aug 10, 2021 123.50 126.04 122.97 125.15 1,653,295 +1.72(+1.40%)
Aug 09, 2021 124.79 124.80 121.64 123.42 1,791,656 -2.03(-1.62%)
Aug 06, 2021 125.56 126.12 124.21 125.45 1,733,569 +0.26(+0.21%)
Aug 05, 2021 124.15 126.14 123.65 125.20 1,899,345 +1.99(+1.62%)
Aug 04, 2021 123.37 124.64 121.94 123.20 2,271,144 -1.67(-1.34%)
Aug 03, 2021 126.93 126.93 122.29 124.88 3,167,506 -1.77(-1.40%)
Aug 02, 2021 131.21 131.62 125.81 126.65 2,175,453 -3.55(-2.72%)
Jul 30, 2021 132.10 132.53 129.76 130.20 1,867,334 -3.02(-2.27%)
Jul 29, 2021 128.76 135.59 126.29 133.22 3,654,550 +4.92(+3.84%)
Jul 28, 2021 128.00 128.67 125.39 128.30 2,246,123 +1.02(+0.80%)
Jul 27, 2021 124.59 127.34 123.60 127.28 2,511,425 +1.81(+1.45%)
Jul 26, 2021 123.54 126.08 122.14 125.46 2,702,220 +1.40(+1.13%)
Jul 23, 2021 123.41 124.42 122.44 124.07 2,509,489 +2.03(+1.66%)
Jul 22, 2021 122.90 123.36 121.16 122.04 1,576,719 -1.70(-1.38%)
Jul 21, 2021 120.73 124.13 120.50 123.74 2,041,766 +3.99(+3.33%)
Jul 20, 2021 116.22 120.26 115.59 119.75 1,731,454 +3.85(+3.32%)
Jul 19, 2021 114.89 118.32 113.61 115.90 5,277,157 -2.71(-2.29%)
Jul 16, 2021 122.99 123.81 118.27 118.61 3,031,284 -3.12(-2.56%)
Jul 15, 2021 121.83 122.66 120.73 121.73 2,005,749 -0.96(-0.78%)
Jul 14, 2021 122.54 124.13 122.06 122.69 1,539,827 +0.41(+0.33%)
Jul 13, 2021 123.99 124.31 122.14 122.28 1,567,415 -2.37(-1.90%)
Jul 12, 2021 123.81 125.18 123.25 124.65 2,554,876 -0.20(-0.16%)
Jul 09, 2021 123.05 125.03 122.22 124.85 1,348,618 +2.89(+2.37%)
Jul 08, 2021 121.03 122.94 119.53 121.96 2,482,311 -1.31(-1.06%)
Jul 07, 2021 123.44 125.19 120.67 123.27 1,976,921 -1.37(-1.10%)
Jul 06, 2021 125.85 126.78 122.95 124.63 1,872,518 -0.97(-0.77%)
Jul 02, 2021 123.30 125.82 122.58 125.60 2,313,573 +3.16(+2.58%)
Jul 01, 2021 119.48 122.66 119.47 122.44 2,491,661 +2.97(+2.49%)
Jun 30, 2021 117.93 119.65 117.77 119.47 2,682,327 +1.65(+1.40%)
Jun 29, 2021 119.61 120.05 117.53 117.82 1,745,027 -1.75(-1.47%)
Jun 28, 2021 122.88 122.88 118.37 119.57 2,051,035 -3.72(-3.02%)
Jun 25, 2021 123.85 124.29 123.01 123.29 5,451,350 -0.03(-0.02%)
Jun 24, 2021 125.56 125.61 123.07 123.32 1,661,038 -1.16(-0.93%)
Jun 23, 2021 124.60 125.21 124.21 124.48 1,017,235 -0.42(-0.33%)
Jun 22, 2021 125.65 125.71 124.16 124.90 1,407,588 -0.63(-0.51%)
Jun 21, 2021 123.38 125.66 122.39 125.53 2,302,816 +2.99(+2.44%)
Jun 18, 2021 123.30 124.02 122.22 122.54 2,025,941 -2.50(-2.00%)
Jun 17, 2021 125.80 127.01 124.07 125.04 1,875,687 -0.68(-0.54%)
Jun 16, 2021 128.25 128.57 125.30 125.72 1,989,560 -2.30(-1.80%)
Jun 15, 2021 127.15 128.73 126.91 128.02 2,595,872 +0.63(+0.50%)
Jun 14, 2021 127.13 128.62 126.38 127.39 1,586,199 +0.00(+0.00%)
Jun 11, 2021 125.58 127.51 125.40 127.39 1,605,243 +2.00(+1.60%)
Jun 10, 2021 125.58 126.06 124.07 125.38 1,758,519 +0.14(+0.11%)
Jun 09, 2021 127.13 127.54 125.18 125.25 1,523,433 -1.38(-1.09%)
Jun 08, 2021 123.98 126.94 123.57 126.62 1,997,508 +2.91(+2.35%)
Jun 07, 2021 124.33 124.61 123.34 123.71 1,366,880 +0.15(+0.12%)
Jun 04, 2021 122.57 123.63 121.76 123.56 1,673,059 +1.61(+1.32%)
Jun 03, 2021 122.95 123.31 121.03 121.96 1,344,192 -2.02(-1.63%)
Jun 02, 2021 125.67 125.79 123.37 123.98 1,476,151 -1.43(-1.14%)
Jun 01, 2021 126.39 126.39 124.60 125.40 1,503,457 +1.33(+1.07%)
May 28, 2021 124.70 125.12 123.20 124.08 902,315 -0.99(-0.79%)
May 27, 2021 125.79 126.46 123.92 125.07 2,418,718 +0.05(+0.04%)
May 26, 2021 123.23 125.20 122.74 125.02 1,537,708 +2.40(+1.95%)
May 25, 2021 123.44 124.12 122.17 122.62 1,387,426 +0.21(+0.17%)
May 24, 2021 120.93 122.72 120.16 122.41 2,077,471 +2.58(+2.16%)
May 21, 2021 120.16 121.06 119.55 119.83 1,443,259 +0.40(+0.33%)
May 20, 2021 119.56 120.05 117.92 119.43 1,498,334 +0.01(+0.01%)
May 19, 2021 117.11 119.51 116.77 119.42 1,526,430 -0.22(-0.18%)
May 18, 2021 120.99 122.19 119.58 119.64 2,258,537 -0.91(-0.76%)
May 17, 2021 122.25 122.25 119.24 120.55 1,442,668 -1.88(-1.54%)
May 14, 2021 120.14 123.25 119.30 122.43 1,484,895 +3.42(+2.87%)
May 13, 2021 117.71 120.01 117.10 119.02 1,664,497 +1.85(+1.58%)
May 12, 2021 119.88 121.10 116.42 117.16 2,003,350 -3.51(-2.91%)
May 11, 2021 118.12 121.00 117.03 120.67 1,656,125 +0.25(+0.21%)
May 10, 2021 121.30 122.52 119.93 120.42 2,240,301 -1.84(-1.51%)
May 07, 2021 120.05 122.36 118.66 122.26 2,117,272 +2.64(+2.21%)
May 06, 2021 120.99 121.56 118.33 119.62 3,138,668 -1.83(-1.51%)
May 05, 2021 124.31 126.89 121.16 121.45 3,803,204 -5.58(-4.39%)
May 04, 2021 126.95 127.62 124.49 127.03 2,599,633 -0.42(-0.33%)
May 03, 2021 128.41 128.93 127.17 127.44 1,388,366 -0.03(-0.02%)
Apr 30, 2021 128.47 128.82 126.36 127.47 1,275,953 -1.67(-1.30%)
Apr 29, 2021 129.63 131.43 127.23 129.15 1,612,262 +1.27(+0.99%)
Apr 28, 2021 128.58 129.01 127.73 127.88 1,341,560 -0.89(-0.69%)
Apr 27, 2021 126.50 129.11 126.38 128.77 1,729,387 +2.42(+1.91%)
Apr 26, 2021 127.38 128.95 125.91 126.36 1,370,482 +0.17(+0.13%)
Apr 23, 2021 124.74 126.22 124.36 126.19 1,408,011 +1.88(+1.51%)
Apr 22, 2021 122.26 125.56 121.68 124.31 2,256,924 +1.58(+1.28%)
Apr 21, 2021 121.34 122.79 120.16 122.73 1,342,146 +1.67(+1.38%)
Apr 20, 2021 123.76 124.11 119.52 121.06 2,350,878 -3.67(-2.95%)
Apr 19, 2021 126.28 126.51 124.07 124.73 1,465,000 -2.10(-1.65%)
Apr 16, 2021 127.30 127.82 126.33 126.83 1,737,852 +0.76(+0.60%)
Apr 15, 2021 126.16 126.63 124.58 126.07 1,204,416 +0.75(+0.60%)
Apr 14, 2021 124.80 127.06 124.44 125.31 2,485,015 +0.41(+0.33%)
Apr 13, 2021 122.60 125.66 121.26 124.91 3,410,210 +0.82(+0.66%)
Apr 12, 2021 123.29 124.25 121.30 124.09 2,077,586 +0.92(+0.75%)
Apr 09, 2021 123.22 123.28 121.20 123.17 930,260 -0.40(-0.32%)
Apr 08, 2021 123.19 124.93 121.64 123.56 1,864,896 +0.23(+0.18%)
Apr 07, 2021 125.76 126.11 123.08 123.33 1,821,307 -2.12(-1.69%)
Apr 06, 2021 124.35 126.33 124.31 125.45 1,736,022 +1.25(+1.00%)
Apr 05, 2021 121.95 124.90 121.82 124.21 2,282,882 +3.72(+3.08%)
Apr 01, 2021 120.74 120.94 119.23 120.49 1,713,419 +0.72(+0.60%)
Mar 31, 2021 121.14 121.65 119.69 119.77 2,051,051 -1.13(-0.93%)
Mar 30, 2021 117.82 121.44 117.56 120.90 2,573,358 +2.98(+2.53%)
Mar 29, 2021 119.78 120.18 116.98 117.92 2,155,801 -2.05(-1.71%)
Mar 26, 2021 119.93 120.45 117.79 119.97 2,170,473 +0.71(+0.60%)
Mar 25, 2021 116.42 119.63 115.04 119.25 2,706,587 +1.88(+1.60%)
Mar 24, 2021 118.69 120.49 117.34 117.37 2,054,539 -0.40(-0.34%)
Mar 23, 2021 121.00 121.43 117.07 117.77 2,684,665 -3.98(-3.27%)
Mar 22, 2021 123.32 123.64 121.23 121.75 2,050,694 -1.46(-1.18%)
Mar 19, 2021 123.81 124.72 120.98 123.20 2,837,728 -1.24(-0.99%)
Mar 18, 2021 125.36 127.45 123.91 124.44 2,623,506 -1.49(-1.18%)
Mar 17, 2021 122.32 126.40 122.27 125.93 3,868,523 +3.15(+2.57%)
Mar 16, 2021 126.18 126.56 122.59 122.78 1,836,885 -3.27(-2.59%)
Mar 15, 2021 125.75 127.69 123.88 126.05 1,791,283 +1.15(+0.92%)
Mar 12, 2021 124.13 125.37 123.16 124.90 1,603,977 +1.43(+1.15%)
Mar 11, 2021 123.37 125.00 122.14 123.47 1,727,581 +0.15(+0.12%)
Mar 10, 2021 123.39 124.78 121.63 123.32 1,864,453 +0.39(+0.31%)
Mar 09, 2021 125.76 125.76 122.43 122.94 2,585,102 -1.28(-1.03%)
Mar 08, 2021 122.34 125.55 120.86 124.22 2,597,981 +2.52(+2.07%)
Mar 05, 2021 120.74 121.76 115.33 121.70 3,732,046 +2.13(+1.78%)
Mar 04, 2021 122.08 122.14 115.89 119.57 3,585,874 -2.39(-1.96%)
Mar 03, 2021 123.07 124.64 121.96 121.96 2,128,316 -1.11(-0.90%)
Mar 02, 2021 122.72 123.90 121.33 123.07 3,357,580 +0.49(+0.40%)
Mar 01, 2021 124.52 124.65 121.63 122.58 2,549,215 +0.08(+0.06%)
Feb 26, 2021 122.41 123.39 119.00 122.50 3,650,268 +0.69(+0.57%)
Feb 25, 2021 126.54 126.94 119.94 121.81 5,313,490 -4.24(-3.36%)
Feb 24, 2021 122.17 126.27 121.21 126.05 4,525,894 +5.26(+4.35%)
Feb 23, 2021 120.42 121.14 117.16 120.79 3,738,108 +1.97(+1.66%)
Feb 22, 2021 117.62 120.97 116.42 118.82 4,415,589 +3.02(+2.61%)
Feb 19, 2021 113.86 116.67 113.42 115.80 3,496,503 +2.76(+2.44%)
Feb 18, 2021 107.93 114.11 107.47 113.03 2,721,797 +2.66(+2.41%)
Feb 17, 2021 109.77 114.23 107.77 110.37 3,852,944 -2.16(-1.92%)
Feb 16, 2021 111.75 112.93 110.93 112.53 2,954,995 +1.46(+1.31%)
Feb 12, 2021 108.08 111.34 107.83 111.07 2,148,665 +2.62(+2.41%)
Feb 11, 2021 109.09 110.11 107.68 108.46 1,809,463 +0.16(+0.15%)
Feb 10, 2021 109.12 109.44 107.77 108.30 2,776,823 -1.00(-0.91%)
Feb 09, 2021 111.17 111.44 109.13 109.30 1,605,808 -1.95(-1.75%)
Feb 08, 2021 111.62 112.08 109.57 111.25 2,080,864 +0.64(+0.58%)
Feb 05, 2021 110.24 111.53 109.29 110.61 2,301,925 +1.14(+1.04%)
Feb 04, 2021 106.37 109.48 106.32 109.47 2,111,536 +3.88(+3.68%)
Feb 03, 2021 104.80 107.29 104.69 105.58 2,396,422 +0.80(+0.77%)
Feb 02, 2021 102.20 106.03 101.75 104.78 2,580,070 +3.83(+3.80%)
Feb 01, 2021 101.41 102.83 100.87 100.95 2,888,316 +0.52(+0.52%)
Jan 29, 2021 102.24 102.26 98.08 100.42 4,890,682 -2.58(-2.51%)
Jan 28, 2021 99.92 103.84 99.92 103.01 6,607,093 +5.28(+5.40%)
Jan 27, 2021 101.97 102.83 97.63 97.73 4,635,996 -5.94(-5.73%)
Jan 26, 2021 104.72 105.26 103.61 103.67 2,827,169 -0.45(-0.43%)
Jan 25, 2021 103.11 104.72 101.61 104.12 5,361,276 +0.16(+0.15%)
Jan 22, 2021 106.49 106.86 103.67 103.96 2,921,829 -3.82(-3.55%)
Jan 21, 2021 106.65 108.87 106.12 107.78 1,816,982 +1.11(+1.04%)
Jan 20, 2021 106.99 107.56 104.80 106.67 2,797,172 -0.23(-0.21%)
Jan 19, 2021 107.38 108.47 106.56 106.90 1,857,173 -0.47(-0.44%)
Jan 15, 2021 110.37 110.58 107.04 107.38 2,190,261 -3.67(-3.30%)
Jan 14, 2021 111.49 112.60 110.05 111.04 2,383,250 +0.24(+0.21%)
Jan 13, 2021 111.21 112.10 109.60 110.80 2,061,475 -0.46(-0.41%)
Jan 12, 2021 112.10 113.00 111.06 111.26 1,829,049 -0.84(-0.75%)
Jan 11, 2021 111.42 112.63 110.26 112.10 1,542,329 -0.97(-0.86%)
Jan 08, 2021 112.83 114.57 111.95 113.07 4,104,191 +0.86(+0.77%)
Jan 07, 2021 110.39 112.81 110.19 112.21 2,665,785 +2.50(+2.27%)
Jan 06, 2021 107.04 111.01 107.03 109.72 1,886,008 +2.79(+2.61%)
Jan 05, 2021 105.98 108.04 105.86 106.92 2,588,838 +0.49(+0.46%)
Jan 04, 2021 109.91 110.25 105.00 106.44 2,785,365 -3.76(-3.42%)
Dec 31, 2020 110.20 110.20 110.20 1,418,654 +1.07(+0.98%)
Dec 30, 2020 107.07 109.78 107.07 109.13 1,418,654 +2.21(+2.07%)
Dec 29, 2020 107.15 108.61 106.49 106.92 1,441,722 +0.56(+0.53%)
Dec 28, 2020 106.96 108.36 106.10 106.36 1,590,271 +0.48(+0.46%)
Dec 24, 2020 105.55 105.87 104.64 105.87 830,207 +0.38(+0.36%)
Dec 23, 2020 103.03 105.81 102.34 105.50 2,217,326 +3.53(+3.46%)
Dec 22, 2020 103.05 103.56 101.67 101.97 2,416,053 -1.03(-1.00%)
Dec 21, 2020 100.98 103.86 100.36 103.00 3,363,330 -0.61(-0.59%)
Dec 18, 2020 104.01 105.90 103.42 103.61 5,282,111 -0.09(-0.09%)
Dec 17, 2020 104.04 104.35 102.56 103.70 2,433,886 +0.29(+0.28%)
Dec 16, 2020 103.97 104.36 102.32 103.42 1,974,759 -0.55(-0.53%)
Dec 15, 2020 104.55 104.89 101.93 103.97 1,941,933 +1.91(+1.87%)
Dec 14, 2020 105.38 105.38 102.00 102.06 2,053,962 -1.68(-1.62%)
Dec 11, 2020 105.79 106.58 103.31 103.74 2,324,843 -2.59(-2.44%)
Dec 10, 2020 105.24 106.82 104.20 106.34 2,378,490 +0.65(+0.62%)
Dec 09, 2020 108.46 108.91 104.69 105.68 2,185,932 -2.33(-2.15%)
Dec 08, 2020 107.61 109.70 107.58 108.01 1,856,134 -0.77(-0.71%)
Dec 07, 2020 109.23 109.36 107.30 108.78 1,638,220 -1.01(-0.92%)
Dec 04, 2020 108.82 110.18 107.59 109.79 1,273,833 +1.67(+1.55%)
Dec 03, 2020 106.11 110.48 106.11 108.12 3,149,149 +2.39(+2.26%)
Dec 02, 2020 103.31 106.17 102.81 105.73 2,089,010 +1.89(+1.82%)
Dec 01, 2020 104.26 104.63 102.88 103.84 1,965,429 +1.20(+1.17%)
Nov 30, 2020 103.05 103.28 100.80 102.64 2,981,134 -0.77(-0.75%)
Nov 27, 2020 105.60 105.98 103.18 103.42 1,018,299 -1.87(-1.78%)
Nov 25, 2020 106.97 107.12 105.21 105.29 1,864,963 -2.61(-2.42%)
Nov 24, 2020 106.94 108.58 106.01 107.90 2,853,466 +3.85(+3.70%)
Nov 23, 2020 101.91 104.05 101.44 104.05 3,461,352 +3.26(+3.23%)
Nov 20, 2020 101.87 102.39 100.48 100.79 2,324,742 -1.03(-1.01%)
Nov 19, 2020 101.36 102.59 101.04 101.82 3,314,919 -0.55(-0.53%)
Nov 18, 2020 102.39 104.62 101.92 102.37 1,919,846 +0.01(+0.01%)
Nov 17, 2020 103.56 104.21 101.56 102.36 2,759,113 -3.21(-3.04%)
Nov 16, 2020 108.43 108.67 105.25 105.56 4,517,830 +0.77(+0.74%)
Nov 13, 2020 101.93 104.91 101.67 104.79 2,663,872 +3.71(+3.67%)
Nov 12, 2020 101.36 102.28 99.87 101.08 2,728,617 -1.68(-1.64%)
Nov 11, 2020 103.65 103.76 100.47 102.76 3,731,277 -0.48(-0.47%)
Nov 10, 2020 104.00 105.44 101.76 103.25 4,462,523 +0.05(+0.05%)
Nov 09, 2020 111.10 115.62 101.62 103.20 9,675,923 +11.24(+12.23%)
Nov 06, 2020 92.76 94.15 91.40 91.96 2,886,493 -1.23(-1.32%)
Nov 05, 2020 92.44 95.16 92.18 93.18 2,420,671 +0.98(+1.06%)
Nov 04, 2020 90.40 95.70 89.72 92.20 3,013,877 +2.42(+2.69%)
Nov 03, 2020 87.90 91.07 87.90 89.79 3,069,103 +2.62(+3.01%)
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.