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

Hilton Inc (NY: HLT )

194.47 -4.35 (-2.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 128.66 129.00 126.55 127.66 1,274,131 -1.68(-1.30%)
Apr 29, 2021 129.82 131.61 127.41 129.33 1,609,960 +1.27(+0.99%)
Apr 28, 2021 128.77 129.19 127.91 128.06 1,339,644 -0.89(-0.69%)
Apr 27, 2021 126.68 129.29 126.56 128.96 1,726,917 +2.42(+1.91%)
Apr 26, 2021 127.56 129.13 126.09 126.54 1,368,525 +0.17(+0.13%)
Apr 23, 2021 124.92 126.40 124.54 126.37 1,406,000 +1.89(+1.51%)
Apr 22, 2021 122.44 125.74 121.85 124.48 2,253,702 +1.58(+1.28%)
Apr 21, 2021 121.52 122.97 120.33 122.91 1,340,230 +1.68(+1.38%)
Apr 20, 2021 123.94 124.28 119.69 121.23 2,347,522 -3.68(-2.95%)
Apr 19, 2021 126.46 126.69 124.24 124.91 1,462,909 -2.10(-1.66%)
Apr 16, 2021 127.48 128.00 126.51 127.01 1,735,371 +0.76(+0.61%)
Apr 15, 2021 126.34 126.81 124.76 126.25 1,202,697 +0.75(+0.60%)
Apr 14, 2021 124.98 127.24 124.62 125.49 2,481,467 +0.41(+0.33%)
Apr 13, 2021 122.78 125.84 121.44 125.09 3,405,341 +0.82(+0.66%)
Apr 12, 2021 123.47 124.42 121.48 124.26 2,074,620 +0.92(+0.75%)
Apr 09, 2021 123.39 123.45 121.38 123.34 928,932 -0.40(-0.32%)
Apr 08, 2021 123.36 125.11 121.81 123.74 1,862,234 +0.23(+0.18%)
Apr 07, 2021 125.94 126.29 123.25 123.51 1,818,707 -2.12(-1.69%)
Apr 06, 2021 124.53 126.51 124.48 125.63 1,733,543 +1.25(+1.00%)
Apr 05, 2021 122.12 125.08 121.99 124.38 2,279,622 +3.72(+3.08%)
Apr 01, 2021 120.91 121.11 119.40 120.66 1,710,973 +0.72(+0.60%)
Mar 31, 2021 121.32 121.82 119.86 119.94 2,048,123 -1.13(-0.93%)
Mar 30, 2021 117.98 121.62 117.72 121.07 2,569,684 +2.98(+2.53%)
Mar 29, 2021 119.95 120.36 117.15 118.08 2,152,723 -2.05(-1.71%)
Mar 26, 2021 120.10 120.62 117.96 120.14 2,167,374 +0.71(+0.60%)
Mar 25, 2021 116.59 119.80 115.21 119.42 2,702,723 +1.89(+1.60%)
Mar 24, 2021 118.86 120.66 117.51 117.54 2,051,605 -0.40(-0.34%)
Mar 23, 2021 121.17 121.61 117.24 117.94 2,680,832 -3.99(-3.27%)
Mar 22, 2021 123.50 123.82 121.41 121.92 2,047,766 -1.46(-1.18%)
Mar 19, 2021 123.99 124.90 121.15 123.38 2,833,677 -1.24(-1.00%)
Mar 18, 2021 125.54 127.64 124.09 124.62 2,619,760 -1.49(-1.18%)
Mar 17, 2021 122.50 126.58 122.45 126.11 3,863,000 +3.15(+2.57%)
Mar 16, 2021 126.36 126.74 122.77 122.95 1,834,263 -3.27(-2.59%)
Mar 15, 2021 125.93 127.88 124.06 126.23 1,788,726 +1.15(+0.92%)
Mar 12, 2021 124.30 125.55 123.33 125.08 1,601,687 +1.43(+1.15%)
Mar 11, 2021 123.55 125.18 122.32 123.65 1,725,115 +0.15(+0.12%)
Mar 10, 2021 123.56 124.95 121.80 123.50 1,861,791 +0.39(+0.31%)
Mar 09, 2021 125.94 125.94 122.61 123.11 2,581,411 -1.28(-1.03%)
Mar 08, 2021 122.52 125.73 121.03 124.39 2,594,272 +2.52(+2.07%)
Mar 05, 2021 120.91 121.93 115.50 121.87 3,726,718 +2.13(+1.78%)
Mar 04, 2021 122.25 122.32 116.05 119.74 3,580,755 -2.39(-1.96%)
Mar 03, 2021 123.24 124.82 122.13 122.13 2,125,278 -1.11(-0.90%)
Mar 02, 2021 122.89 124.08 121.51 123.24 3,352,786 +0.49(+0.40%)
Mar 01, 2021 124.70 124.83 121.80 122.76 2,545,576 +0.08(+0.06%)
Feb 26, 2021 122.59 123.57 119.17 122.68 3,645,056 +0.69(+0.57%)
Feb 25, 2021 126.72 127.12 120.11 121.98 5,305,904 -4.24(-3.36%)
Feb 24, 2021 122.35 126.45 121.39 126.23 4,519,432 +5.27(+4.35%)
Feb 23, 2021 120.59 121.32 117.33 120.96 3,732,771 +1.97(+1.66%)
Feb 22, 2021 117.79 121.14 116.59 118.99 4,409,285 +3.02(+2.61%)
Feb 19, 2021 114.03 116.83 113.58 115.96 3,491,511 +2.77(+2.44%)
Feb 18, 2021 108.09 114.28 107.62 113.19 2,717,911 +2.67(+2.41%)
Feb 17, 2021 109.93 114.39 107.93 110.53 3,847,443 -2.16(-1.92%)
Feb 16, 2021 111.92 113.09 111.09 112.69 2,950,776 +1.46(+1.31%)
Feb 12, 2021 108.23 111.50 107.99 111.23 2,145,597 +2.62(+2.41%)
Feb 11, 2021 109.25 110.27 107.84 108.61 1,806,880 +0.16(+0.15%)
Feb 10, 2021 109.28 109.59 107.93 108.45 2,772,859 -1.00(-0.92%)
Feb 09, 2021 111.33 111.60 109.29 109.45 1,603,515 -1.95(-1.75%)
Feb 08, 2021 111.78 112.24 109.72 111.41 2,077,893 +0.64(+0.58%)
Feb 05, 2021 110.40 111.69 109.44 110.77 2,298,638 +1.14(+1.04%)
Feb 04, 2021 106.52 109.63 106.47 109.62 2,108,521 +3.89(+3.68%)
Feb 03, 2021 104.95 107.44 104.84 105.74 2,393,001 +0.80(+0.77%)
Feb 02, 2021 102.34 106.18 101.90 104.93 2,576,387 +3.84(+3.80%)
Feb 01, 2021 101.55 102.98 101.01 101.09 2,884,192 +0.53(+0.52%)
Jan 29, 2021 102.38 102.40 98.22 100.57 4,883,700 -2.59(-2.51%)
Jan 28, 2021 100.06 103.99 100.06 103.16 6,597,660 +5.29(+5.40%)
Jan 27, 2021 102.11 102.98 97.77 97.87 4,629,377 -5.95(-5.73%)
Jan 26, 2021 104.87 105.41 103.76 103.82 2,823,132 -0.45(-0.43%)
Jan 25, 2021 103.26 104.87 101.76 104.27 5,353,621 +0.16(+0.15%)
Jan 22, 2021 106.64 107.01 103.82 104.11 2,917,658 -3.83(-3.55%)
Jan 21, 2021 106.81 109.03 106.27 107.94 1,814,388 +1.11(+1.04%)
Jan 20, 2021 107.14 107.71 104.95 106.83 2,793,178 -0.23(-0.21%)
Jan 19, 2021 107.53 108.62 106.72 107.06 1,854,521 -0.48(-0.44%)
Jan 15, 2021 110.53 110.73 107.19 107.53 2,187,134 -3.67(-3.30%)
Jan 14, 2021 111.65 112.76 110.21 111.20 2,379,847 +0.24(+0.21%)
Jan 13, 2021 111.37 112.26 109.75 110.96 2,058,531 -0.46(-0.41%)
Jan 12, 2021 112.26 113.17 111.22 111.42 1,826,437 -0.84(-0.75%)
Jan 11, 2021 111.58 112.79 110.42 112.26 1,540,127 -0.97(-0.86%)
Jan 08, 2021 113.00 114.73 112.11 113.23 4,098,331 +0.86(+0.77%)
Jan 07, 2021 110.55 112.97 110.35 112.37 2,661,979 +2.50(+2.27%)
Jan 06, 2021 107.19 111.17 107.18 109.87 1,883,316 +2.80(+2.61%)
Jan 05, 2021 106.13 108.20 106.01 107.08 2,585,142 +0.49(+0.46%)
Jan 04, 2021 110.07 110.41 105.15 106.59 2,781,388 -3.77(-3.42%)
Dec 31, 2020 110.36 110.36 110.36 1,416,628 +1.07(+0.98%)
Dec 30, 2020 107.22 109.94 107.22 109.29 1,416,628 +2.21(+2.07%)
Dec 29, 2020 107.30 108.76 106.64 107.08 1,439,663 +0.57(+0.53%)
Dec 28, 2020 107.11 108.51 106.25 106.51 1,588,000 +0.49(+0.46%)
Dec 24, 2020 105.70 106.02 104.79 106.02 829,022 +0.38(+0.36%)
Dec 23, 2020 103.18 105.96 102.48 105.65 2,214,160 +3.53(+3.46%)
Dec 22, 2020 103.20 103.71 101.82 102.11 2,412,604 -1.03(-1.00%)
Dec 21, 2020 101.12 104.01 100.51 103.15 3,358,528 -0.61(-0.59%)
Dec 18, 2020 104.16 106.05 103.57 103.76 5,274,569 -0.09(-0.09%)
Dec 17, 2020 104.19 104.50 102.71 103.85 2,430,411 +0.29(+0.28%)
Dec 16, 2020 104.12 104.51 102.46 103.56 1,971,939 -0.56(-0.53%)
Dec 15, 2020 104.69 105.04 102.08 104.12 1,939,160 +1.92(+1.87%)
Dec 14, 2020 105.53 105.53 102.14 102.20 2,051,030 -1.69(-1.62%)
Dec 11, 2020 105.94 106.74 103.45 103.89 2,321,524 -2.60(-2.44%)
Dec 10, 2020 105.39 106.97 104.35 106.49 2,375,094 +0.65(+0.62%)
Dec 09, 2020 108.61 109.07 104.84 105.83 2,182,811 -2.33(-2.16%)
Dec 08, 2020 107.76 109.86 107.73 108.17 1,853,484 -0.77(-0.71%)
Dec 07, 2020 109.39 109.52 107.45 108.94 1,635,881 -1.01(-0.92%)
Dec 04, 2020 108.98 110.34 107.74 109.95 1,272,014 +1.68(+1.55%)
Dec 03, 2020 106.26 110.64 106.26 108.28 3,144,652 +2.39(+2.26%)
Dec 02, 2020 103.45 106.32 102.96 105.88 2,086,027 +1.89(+1.82%)
Dec 01, 2020 104.41 104.78 103.03 103.99 1,962,623 +1.20(+1.17%)
Nov 30, 2020 103.20 103.43 100.94 102.79 2,976,878 -0.77(-0.75%)
Nov 27, 2020 105.75 106.13 103.33 103.56 1,016,845 -1.88(-1.78%)
Nov 25, 2020 107.12 107.27 105.36 105.44 1,862,300 -2.62(-2.42%)
Nov 24, 2020 107.09 108.73 106.16 108.06 2,849,392 +3.86(+3.70%)
Nov 23, 2020 102.06 104.20 101.58 104.20 3,456,410 +3.26(+3.23%)
Nov 20, 2020 102.02 102.53 100.63 100.94 2,321,423 -1.03(-1.01%)
Nov 19, 2020 101.50 102.74 101.18 101.97 3,310,187 -0.55(-0.53%)
Nov 18, 2020 102.53 104.77 102.07 102.51 1,917,105 +0.01(+0.01%)
Nov 17, 2020 103.71 104.36 101.71 102.50 2,755,173 -3.21(-3.04%)
Nov 16, 2020 108.58 108.82 105.40 105.72 4,511,380 +0.77(+0.74%)
Nov 13, 2020 102.08 105.06 101.82 104.94 2,660,069 +3.72(+3.67%)
Nov 12, 2020 101.50 102.42 100.01 101.22 2,724,721 -1.69(-1.64%)
Nov 11, 2020 103.80 103.91 100.62 102.91 3,725,950 -0.49(-0.47%)
Nov 10, 2020 104.15 105.59 101.91 103.39 4,456,152 +0.05(+0.05%)
Nov 09, 2020 111.26 115.78 101.77 103.34 9,662,108 +11.26(+12.23%)
Nov 06, 2020 92.89 94.29 91.53 92.09 2,882,372 -1.23(-1.32%)
Nov 05, 2020 92.57 95.30 92.32 93.32 2,417,215 +0.98(+1.06%)
Nov 04, 2020 90.53 95.84 89.85 92.34 3,009,574 +2.42(+2.69%)
Nov 03, 2020 88.03 91.20 88.03 89.92 3,064,721 +2.63(+3.01%)
Nov 02, 2020 87.29 87.79 85.82 87.29 2,372,020 +0.19(+0.22%)
Oct 30, 2020 85.06 87.36 84.09 87.10 2,354,995 +1.29(+1.50%)
Oct 29, 2020 83.34 86.74 82.94 85.81 2,567,140 +2.47(+2.96%)
Oct 28, 2020 85.28 85.95 83.16 83.34 2,298,146 -3.62(-4.16%)
Oct 27, 2020 89.52 89.73 86.76 86.96 1,680,659 -2.69(-3.00%)
Oct 26, 2020 92.17 92.25 87.75 89.65 2,018,645 -4.20(-4.47%)
Oct 23, 2020 94.03 94.89 93.40 93.84 2,427,080 +0.22(+0.23%)
Oct 22, 2020 89.48 93.66 88.98 93.62 4,414,176 +5.38(+6.09%)
Oct 21, 2020 88.61 88.90 87.49 88.25 3,446,814 -0.60(-0.67%)
Oct 20, 2020 87.81 89.74 87.06 88.84 2,297,880 +2.00(+2.31%)
Oct 19, 2020 88.92 90.10 86.26 86.84 1,570,219 -1.93(-2.18%)
Oct 16, 2020 88.16 89.37 87.80 88.77 1,917,246 +0.81(+0.92%)
Oct 15, 2020 86.65 87.98 85.72 87.96 1,340,966 +0.38(+0.43%)
Oct 14, 2020 88.28 89.50 87.09 87.58 2,259,502 -0.34(-0.38%)
Oct 13, 2020 90.06 90.56 87.47 87.92 2,102,806 -2.69(-2.97%)
Oct 12, 2020 90.70 91.04 89.65 90.61 1,423,209 -0.02(-0.02%)
Oct 09, 2020 92.25 93.34 90.52 90.63 1,668,327 -1.16(-1.26%)
Oct 08, 2020 91.53 92.18 90.40 91.79 2,220,457 +0.81(+0.89%)
Oct 07, 2020 89.68 91.40 89.68 90.98 2,125,741 +2.10(+2.37%)
Oct 06, 2020 89.55 91.64 88.66 88.87 2,145,394 +0.30(+0.34%)
Oct 05, 2020 87.73 89.28 87.15 88.58 1,353,589 +1.33(+1.52%)
Oct 02, 2020 84.22 87.31 83.92 87.25 1,657,439 +0.73(+0.85%)
Oct 01, 2020 85.22 86.53 84.86 86.51 1,793,905 +1.88(+2.23%)
Sep 30, 2020 86.83 88.16 84.48 84.63 3,152,824 -1.27(-1.48%)
Sep 29, 2020 88.18 88.26 85.73 85.90 3,001,975 -2.44(-2.76%)
Sep 28, 2020 87.11 88.71 86.10 88.34 2,308,173 +3.10(+3.64%)
Sep 25, 2020 82.39 85.36 82.15 85.23 3,282,113 +2.84(+3.44%)
Sep 24, 2020 82.69 84.06 80.82 82.40 5,350,435 -0.78(-0.94%)
Sep 23, 2020 85.00 86.62 83.00 83.18 2,561,606 -1.37(-1.62%)
Sep 22, 2020 84.38 85.13 83.27 84.55 3,847,255 -0.24(-0.28%)
Sep 21, 2020 86.49 86.59 82.84 84.79 5,072,661 -4.13(-4.64%)
Sep 18, 2020 89.61 90.60 88.55 88.91 5,495,964 -1.52(-1.68%)
Sep 17, 2020 91.93 92.35 89.89 90.43 3,455,518 -2.84(-3.04%)
Sep 16, 2020 91.71 94.31 90.90 93.27 3,862,676 +2.07(+2.27%)
Sep 15, 2020 91.70 93.02 91.05 91.19 1,961,172 -0.37(-0.40%)
Sep 14, 2020 87.47 91.82 87.47 91.56 2,156,782 +4.90(+5.65%)
Sep 11, 2020 88.88 88.91 85.51 86.66 1,990,540 -1.97(-2.23%)
Sep 10, 2020 90.16 92.38 88.55 88.64 1,788,620 -1.02(-1.14%)
Sep 09, 2020 90.96 91.14 89.40 89.66 2,256,237 -1.50(-1.64%)
Sep 08, 2020 89.39 92.66 88.95 91.15 2,804,110 +0.95(+1.06%)
Sep 04, 2020 91.93 92.63 90.01 90.20 3,806,868 -0.36(-0.39%)
Sep 03, 2020 91.18 93.09 89.58 90.56 2,561,413 -0.04(-0.04%)
Sep 02, 2020 91.14 91.22 89.65 90.60 3,985,055 -0.37(-0.40%)
Sep 01, 2020 88.79 91.41 88.29 90.97 1,726,612 +1.34(+1.49%)
Aug 31, 2020 90.87 90.95 88.75 89.63 3,490,060 -1.36(-1.49%)
Aug 28, 2020 88.49 91.31 88.39 90.99 4,286,356 +2.91(+3.30%)
Aug 27, 2020 86.95 88.57 86.87 88.08 3,400,668 +1.98(+2.30%)
Aug 26, 2020 87.49 87.49 86.00 86.10 2,227,947 -1.63(-1.85%)
Aug 25, 2020 88.99 89.88 87.55 87.72 2,069,903 +0.04(+0.05%)
Aug 24, 2020 87.14 88.49 86.10 87.68 2,488,731 +1.04(+1.20%)
Aug 21, 2020 84.81 86.73 84.47 86.64 2,337,453 +2.23(+2.64%)
Aug 20, 2020 82.79 85.02 82.45 84.41 2,292,998 +0.61(+0.72%)
Aug 19, 2020 83.91 84.71 83.20 83.80 2,027,166 +0.42(+0.50%)
Aug 18, 2020 84.32 84.53 82.68 83.39 1,821,402 -0.90(-1.07%)
Aug 17, 2020 85.37 85.50 83.51 84.29 2,380,237 -1.01(-1.19%)
Aug 14, 2020 85.19 86.14 84.56 85.30 1,915,229 +0.50(+0.58%)
Aug 13, 2020 84.56 86.34 83.58 84.81 1,735,200 -0.39(-0.45%)
Aug 12, 2020 87.89 87.98 84.67 85.19 2,187,434 -1.12(-1.30%)
Aug 11, 2020 86.84 87.74 85.75 86.31 5,052,601 +0.81(+0.95%)
Aug 10, 2020 83.84 86.51 83.52 85.50 3,617,835 +2.48(+2.99%)
Aug 07, 2020 81.68 83.18 80.55 83.02 3,283,726 +0.99(+1.21%)
Aug 06, 2020 78.66 82.92 77.40 82.03 5,041,045 +2.68(+3.37%)
Aug 05, 2020 78.96 79.38 77.20 79.35 3,964,106 +1.67(+2.15%)
Aug 04, 2020 74.19 77.78 73.87 77.68 2,880,040 +3.55(+4.79%)
Aug 03, 2020 73.80 75.01 72.90 74.13 1,981,717 -0.31(-0.41%)
Jul 31, 2020 75.07 75.15 73.42 74.44 4,148,639 -1.08(-1.43%)
Jul 30, 2020 75.88 76.34 74.77 75.52 2,307,290 -1.24(-1.62%)
Jul 29, 2020 76.62 77.38 76.31 76.76 1,618,179 +0.71(+0.94%)
Jul 28, 2020 76.40 76.95 75.88 76.05 2,212,729 -0.66(-0.87%)
Jul 27, 2020 75.93 76.82 74.75 76.71 2,409,327 -0.09(-0.12%)
Jul 24, 2020 77.78 77.86 76.31 76.80 1,267,578 -1.42(-1.81%)
Jul 23, 2020 78.08 78.59 76.48 78.22 2,167,920 -0.75(-0.95%)
Jul 22, 2020 78.96 79.70 78.15 78.97 2,605,260 -0.50(-0.62%)
Jul 21, 2020 78.67 79.75 77.90 79.47 2,104,014 +1.93(+2.49%)
Jul 20, 2020 78.80 79.67 76.90 77.54 2,120,697 -1.72(-2.17%)
Jul 17, 2020 80.02 80.04 77.87 79.25 2,288,657 -0.98(-1.22%)
Jul 16, 2020 79.15 80.56 78.32 80.23 2,886,647 -0.03(-0.04%)
Jul 15, 2020 75.98 80.82 75.39 80.26 4,634,693 +7.35(+10.08%)
Jul 14, 2020 72.62 72.94 71.28 72.91 2,471,456 -0.07(-0.10%)
Jul 13, 2020 74.94 75.64 72.95 72.98 3,007,835 -1.65(-2.21%)
Jul 10, 2020 73.23 74.66 72.90 74.63 2,186,227 +1.10(+1.50%)
Jul 09, 2020 74.80 74.98 71.93 73.53 2,831,359 -0.95(-1.28%)
Jul 08, 2020 73.70 74.48 72.80 74.48 3,626,236 +0.91(+1.24%)
Jul 07, 2020 74.65 74.85 73.15 73.57 2,783,693 -2.05(-2.72%)
Jul 06, 2020 75.46 75.73 74.37 75.62 2,966,163 +1.71(+2.31%)
Jul 02, 2020 76.17 76.36 73.53 73.92 1,780,840 +0.08(+0.11%)
Jul 01, 2020 74.07 75.91 73.52 73.84 3,202,989 +0.98(+1.35%)
Jun 30, 2020 72.95 73.34 71.44 72.85 4,413,163 -0.47(-0.64%)
Jun 29, 2020 70.94 73.32 69.54 73.32 3,269,817 +2.74(+3.88%)
Jun 26, 2020 71.60 71.71 69.26 70.58 10,071,163 -1.34(-1.86%)
Jun 25, 2020 71.90 72.14 70.24 71.92 4,032,494 -0.67(-0.93%)
Jun 24, 2020 74.39 74.39 71.01 72.60 3,807,615 -2.47(-3.29%)
Jun 23, 2020 76.12 76.33 74.55 75.07 3,988,134 -0.40(-0.53%)
Jun 22, 2020 75.33 76.18 74.22 75.46 1,965,419 -0.09(-0.12%)
Jun 19, 2020 78.59 78.62 74.78 75.55 4,285,650 -1.97(-2.55%)
Jun 18, 2020 75.13 78.50 74.82 77.53 3,929,425 +1.73(+2.28%)
Jun 17, 2020 77.23 77.83 75.23 75.80 3,485,703 -1.82(-2.34%)
Jun 16, 2020 80.63 81.08 76.10 77.62 3,129,287 +0.76(+0.99%)
Jun 15, 2020 73.94 77.79 73.25 76.85 3,432,065 +0.03(+0.04%)
Jun 12, 2020 80.27 80.34 75.54 76.82 4,772,196 -0.14(-0.18%)
Jun 11, 2020 77.37 79.96 76.11 76.96 5,309,178 -5.20(-6.33%)
Jun 10, 2020 84.69 85.22 81.68 82.16 3,974,613 -3.27(-3.83%)
Jun 09, 2020 87.09 87.12 84.56 85.43 3,112,275 -3.54(-3.98%)
Jun 08, 2020 89.13 90.04 87.82 88.97 4,591,549 +2.48(+2.87%)
Jun 05, 2020 89.69 92.96 85.94 86.49 6,740,758 +0.85(+1.00%)
Jun 04, 2020 85.49 86.73 83.68 85.64 3,530,575 +0.23(+0.27%)
Jun 03, 2020 83.80 86.71 83.11 85.41 3,653,869 +2.49(+3.00%)
Jun 02, 2020 82.33 82.97 80.58 82.92 3,164,305 +1.68(+2.06%)
Jun 01, 2020 79.00 82.06 78.71 81.25 2,393,390 +2.58(+3.28%)
May 29, 2020 78.89 79.60 77.74 78.67 3,955,876 -1.30(-1.62%)
May 28, 2020 83.30 83.85 79.79 79.97 3,396,169 -2.51(-3.04%)
May 27, 2020 83.46 83.83 80.11 82.48 5,209,154 +1.45(+1.79%)
May 26, 2020 84.44 84.89 80.77 81.03 3,911,561 +3.27(+4.21%)
May 22, 2020 77.37 78.15 76.07 77.75 2,845,876 +0.72(+0.94%)
May 21, 2020 76.52 78.22 75.22 77.03 4,832,534 -0.06(-0.08%)
May 20, 2020 76.24 77.68 75.32 77.09 3,550,923 +2.41(+3.23%)
May 19, 2020 72.45 76.45 71.25 74.68 3,987,081 +2.20(+3.04%)
May 18, 2020 71.58 74.06 71.50 72.48 6,477,038 +4.49(+6.61%)
May 15, 2020 66.73 68.27 65.97 67.98 2,349,955 +0.37(+0.54%)
May 14, 2020 62.85 67.66 61.96 67.62 6,084,127 +3.29(+5.12%)
May 13, 2020 66.46 66.66 63.54 64.32 4,984,808 -2.13(-3.21%)
May 12, 2020 68.38 68.78 66.02 66.46 3,199,721 -1.29(-1.90%)
May 11, 2020 70.53 70.68 67.71 67.75 5,577,270 -3.86(-5.39%)
May 08, 2020 72.19 73.43 71.14 71.60 8,559,002 +0.29(+0.40%)
May 07, 2020 71.39 72.86 70.71 71.32 4,777,279 +1.10(+1.57%)
May 06, 2020 71.90 72.26 70.05 70.22 3,868,968 -0.94(-1.32%)
May 05, 2020 72.17 73.08 70.83 71.16 3,091,946 +0.33(+0.46%)
May 04, 2020 69.43 71.99 68.52 70.83 4,330,106 -0.61(-0.86%)
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.