Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 167.71 168.53 162.75 162.87 625,787 -6.78(-4.00%)
Feb 25, 2021 173.20 174.44 168.60 169.65 311,640 -3.45(-1.99%)
Feb 24, 2021 172.13 175.06 172.13 173.10 371,450 +1.55(+0.90%)
Feb 23, 2021 176.11 176.52 168.45 171.56 638,381 -3.88(-2.21%)
Feb 22, 2021 168.54 177.15 167.67 175.44 722,823 +7.83(+4.67%)
Feb 19, 2021 164.83 167.70 164.55 167.61 454,544 +3.41(+2.07%)
Feb 18, 2021 163.20 164.43 162.46 164.20 403,788 +0.01(+0.01%)
Feb 17, 2021 160.95 164.97 159.57 164.19 468,957 +3.00(+1.86%)
Feb 16, 2021 163.47 164.73 160.86 161.19 670,175 -0.89(-0.55%)
Feb 12, 2021 157.12 162.70 156.83 162.09 466,171 +5.15(+3.28%)
Feb 11, 2021 156.91 165.42 156.01 156.93 806,675 +2.54(+1.65%)
Feb 10, 2021 154.72 155.62 153.60 154.39 349,571 +0.51(+0.33%)
Feb 09, 2021 152.15 153.91 151.38 153.89 376,212 +2.02(+1.33%)
Feb 08, 2021 151.98 152.99 150.78 151.86 322,259 +1.03(+0.68%)
Feb 05, 2021 149.82 152.55 149.08 150.83 440,417 +2.44(+1.64%)
Feb 04, 2021 148.97 149.45 147.22 148.39 596,980 +0.05(+0.03%)
Feb 03, 2021 146.89 148.77 146.29 148.35 336,462 +1.45(+0.99%)
Feb 02, 2021 147.16 148.52 145.40 146.89 487,674 +1.70(+1.17%)
Feb 01, 2021 145.41 146.99 143.89 145.19 458,353 +0.41(+0.28%)
Jan 29, 2021 148.42 149.11 144.57 144.78 376,196 -4.25(-2.85%)
Jan 28, 2021 150.88 151.49 148.42 149.04 412,701 -1.15(-0.77%)
Jan 27, 2021 147.24 153.14 147.10 150.19 823,658 +2.14(+1.44%)
Jan 26, 2021 155.20 156.15 147.98 148.05 506,829 -5.18(-3.38%)
Jan 25, 2021 153.77 155.68 152.28 153.23 305,153 -1.04(-0.67%)
Jan 22, 2021 153.29 155.13 151.37 154.27 339,033 +0.69(+0.45%)
Jan 21, 2021 154.47 156.60 153.44 153.58 321,396 -1.44(-0.93%)
Jan 20, 2021 156.67 157.21 154.85 155.03 305,254 -1.94(-1.24%)
Jan 19, 2021 159.35 159.90 156.73 156.97 336,836 -0.83(-0.52%)
Jan 15, 2021 157.59 158.82 154.72 157.80 322,733 -0.51(-0.32%)
Jan 14, 2021 158.85 161.37 157.99 158.30 409,816 +0.66(+0.42%)
Jan 13, 2021 157.91 159.21 156.68 157.64 242,965 -0.84(-0.53%)
Jan 12, 2021 156.26 159.50 155.63 158.48 294,711 +2.77(+1.78%)
Jan 11, 2021 154.38 157.47 154.38 155.71 284,820 +0.10(+0.06%)
Jan 08, 2021 157.33 159.11 153.71 155.61 439,113 -0.60(-0.38%)
Jan 07, 2021 157.96 157.96 155.16 156.21 511,809 -1.14(-0.73%)
Jan 06, 2021 150.21 157.79 150.21 157.35 503,341 +4.99(+3.27%)
Jan 05, 2021 151.09 153.71 150.95 152.36 426,104 +1.39(+0.92%)
Jan 04, 2021 156.11 156.32 149.25 150.97 514,641 -5.92(-3.77%)
Dec 31, 2020 156.89 156.89 156.89 216,027 +1.78(+1.15%)
Dec 30, 2020 153.32 155.89 153.10 155.10 216,027 +1.80(+1.18%)
Dec 29, 2020 154.57 154.62 151.67 153.30 274,661 -0.29(-0.19%)
Dec 28, 2020 153.10 155.68 152.80 153.58 193,716 +1.37(+0.90%)
Dec 24, 2020 153.32 153.32 150.81 152.21 102,796 -1.06(-0.69%)
Dec 23, 2020 151.44 153.85 150.91 153.27 192,527 +2.69(+1.78%)
Dec 22, 2020 151.83 152.64 150.03 150.58 324,616 -1.51(-0.99%)
Dec 21, 2020 153.56 154.69 150.41 152.09 457,193 -4.00(-2.56%)
Dec 18, 2020 156.96 158.75 155.06 156.09 1,061,653 -0.78(-0.50%)
Dec 17, 2020 160.71 160.96 156.81 156.88 450,650 -3.82(-2.38%)
Dec 16, 2020 162.38 163.01 159.32 160.70 337,281 -1.34(-0.82%)
Dec 15, 2020 161.41 163.13 159.92 162.03 343,873 +1.00(+0.62%)
Dec 14, 2020 164.73 165.56 160.18 161.03 448,093 -2.50(-1.53%)
Dec 11, 2020 160.10 164.99 160.10 163.53 485,513 +2.98(+1.86%)
Dec 10, 2020 157.86 162.22 157.86 160.55 521,304 +0.94(+0.59%)
Dec 09, 2020 159.06 160.98 158.65 159.61 497,650 +1.70(+1.08%)
Dec 08, 2020 155.75 158.97 155.75 157.91 456,438 +1.43(+0.91%)
Dec 07, 2020 154.05 156.79 151.94 156.48 501,053 +2.16(+1.40%)
Dec 04, 2020 151.03 156.09 150.52 154.32 309,150 +3.64(+2.42%)
Dec 03, 2020 150.96 152.85 150.13 150.68 341,730 +0.52(+0.34%)
Dec 02, 2020 149.72 151.75 147.52 150.16 390,476 -1.15(-0.76%)
Dec 01, 2020 149.96 153.27 149.40 151.31 406,015 +3.89(+2.64%)
Nov 30, 2020 150.19 151.27 146.32 147.42 666,071 -3.99(-2.64%)
Nov 27, 2020 152.42 152.42 150.37 151.41 151,478 -0.92(-0.60%)
Nov 25, 2020 155.64 155.99 151.97 152.33 309,585 -3.87(-2.47%)
Nov 24, 2020 152.49 157.72 152.49 156.20 435,615 +5.26(+3.49%)
Nov 23, 2020 146.35 151.07 146.26 150.93 464,141 +5.82(+4.01%)
Nov 20, 2020 148.27 148.93 144.17 145.11 579,790 -3.17(-2.14%)
Nov 19, 2020 148.33 149.37 146.89 148.28 301,128 -0.74(-0.50%)
Nov 18, 2020 150.59 150.90 149.00 149.02 282,492 +0.18(+0.12%)
Nov 17, 2020 148.10 151.08 147.69 148.84 341,242 -0.40(-0.27%)
Nov 16, 2020 151.08 152.41 148.70 149.24 534,245 -0.69(-0.46%)
Nov 13, 2020 146.39 151.00 145.88 149.93 414,058 +5.01(+3.46%)
Nov 12, 2020 143.66 145.78 142.66 144.92 343,940 +0.45(+0.31%)
Nov 11, 2020 147.66 148.18 144.36 144.47 491,160 -3.20(-2.17%)
Nov 10, 2020 143.70 150.28 143.64 147.67 534,648 +5.09(+3.57%)
Nov 09, 2020 146.26 150.55 141.91 142.58 691,461 +2.97(+2.13%)
Nov 06, 2020 138.49 141.53 138.49 139.60 354,000 +0.83(+0.60%)
Nov 05, 2020 138.94 145.76 136.07 138.77 869,132 +1.00(+0.72%)
Nov 04, 2020 144.33 145.11 137.72 137.78 620,114 -5.65(-3.94%)
Nov 03, 2020 139.20 144.43 138.58 143.43 429,435 +6.76(+4.95%)
Nov 02, 2020 136.60 139.06 134.67 136.66 434,657 +1.85(+1.37%)
Oct 30, 2020 130.39 134.98 130.39 134.81 329,605 +4.12(+3.15%)
Oct 29, 2020 128.49 131.15 126.88 130.69 354,567 +1.38(+1.07%)
Oct 28, 2020 131.68 133.81 128.83 129.31 385,554 -4.62(-3.45%)
Oct 27, 2020 136.03 136.41 133.63 133.93 310,832 -2.93(-2.14%)
Oct 26, 2020 138.44 138.74 136.07 136.85 373,727 -2.84(-2.04%)
Oct 23, 2020 140.09 140.63 139.05 139.70 283,112 +0.54(+0.39%)
Oct 22, 2020 137.06 139.43 136.39 139.16 255,022 +2.48(+1.81%)
Oct 21, 2020 135.02 137.26 134.06 136.68 322,924 +1.66(+1.23%)
Oct 20, 2020 135.00 136.64 133.60 135.02 250,663 +0.68(+0.50%)
Oct 19, 2020 135.68 137.10 133.92 134.34 235,987 -0.95(-0.70%)
Oct 16, 2020 135.10 137.51 133.69 135.29 411,870 +0.41(+0.30%)
Oct 15, 2020 137.56 137.56 134.24 134.88 415,443 -3.64(-2.63%)
Oct 14, 2020 134.71 139.75 134.71 138.52 260,000 +2.81(+2.07%)
Oct 13, 2020 135.29 137.19 134.90 135.71 286,571 -0.91(-0.66%)
Oct 12, 2020 137.10 139.19 135.39 136.62 266,130 -0.48(-0.35%)
Oct 09, 2020 137.96 138.39 136.21 137.10 444,797 +0.31(+0.23%)
Oct 08, 2020 136.00 136.84 133.60 136.79 305,319 +1.55(+1.15%)
Oct 07, 2020 135.67 137.70 134.71 135.24 347,035 +0.74(+0.55%)
Oct 06, 2020 135.21 138.29 133.99 134.50 451,702 +0.74(+0.55%)
Oct 05, 2020 133.56 134.44 132.16 133.75 369,218 +2.00(+1.52%)
Oct 02, 2020 125.43 131.93 125.43 131.75 429,701 +3.79(+2.97%)
Oct 01, 2020 128.67 130.59 127.34 127.96 398,361 -0.70(-0.55%)
Sep 30, 2020 129.89 130.66 128.01 128.66 402,793 -0.42(-0.33%)
Sep 29, 2020 130.37 131.19 128.77 129.08 254,963 -1.75(-1.34%)
Sep 28, 2020 130.92 132.77 129.53 130.84 372,634 +1.75(+1.35%)
Sep 25, 2020 126.73 129.90 126.73 129.09 301,272 +1.58(+1.24%)
Sep 24, 2020 127.33 128.92 124.72 127.51 449,021 +0.05(+0.04%)
Sep 23, 2020 131.82 133.04 126.35 127.46 472,045 -3.82(-2.91%)
Sep 22, 2020 131.54 133.39 130.08 131.28 399,399 -0.27(-0.20%)
Sep 21, 2020 134.10 134.78 130.44 131.54 522,160 -4.83(-3.54%)
Sep 18, 2020 137.12 138.51 136.00 136.37 733,818 -1.29(-0.94%)
Sep 17, 2020 133.47 138.21 132.98 137.66 419,219 +2.42(+1.79%)
Sep 16, 2020 132.70 137.21 131.61 135.24 394,353 +2.44(+1.84%)
Sep 15, 2020 134.17 134.50 131.63 132.79 490,136 -1.44(-1.08%)
Sep 14, 2020 135.29 135.39 131.69 134.24 659,405 -0.50(-0.37%)
Sep 11, 2020 126.24 135.51 126.24 134.74 916,178 +8.75(+6.94%)
Sep 10, 2020 130.61 131.87 125.82 125.99 868,720 -3.22(-2.49%)
Sep 09, 2020 130.19 131.46 126.71 129.21 629,781 -0.38(-0.29%)
Sep 08, 2020 134.46 135.24 129.21 129.59 983,879 -5.26(-3.90%)
Sep 04, 2020 138.52 140.30 134.21 134.84 654,835 -2.39(-1.74%)
Sep 03, 2020 139.93 141.17 135.14 137.23 676,738 -1.12(-0.81%)
Sep 02, 2020 137.38 139.76 136.02 138.35 808,395 +0.93(+0.68%)
Sep 01, 2020 137.20 137.82 134.95 137.42 809,992 -1.09(-0.79%)
Aug 31, 2020 138.73 139.62 136.84 138.51 696,350 -0.86(-0.62%)
Aug 28, 2020 140.54 140.86 138.44 139.37 452,455 -0.90(-0.64%)
Aug 27, 2020 140.09 142.88 139.40 140.26 514,273 +0.53(+0.38%)
Aug 26, 2020 143.55 143.94 139.39 139.73 506,430 -4.59(-3.18%)
Aug 25, 2020 147.83 148.16 143.58 144.32 287,774 -2.94(-2.00%)
Aug 24, 2020 144.51 147.37 143.11 147.26 340,379 +3.22(+2.24%)
Aug 21, 2020 144.46 146.62 143.53 144.04 365,416 -0.83(-0.57%)
Aug 20, 2020 146.65 147.08 144.75 144.86 286,453 -2.93(-1.98%)
Aug 19, 2020 147.08 149.36 147.08 147.80 251,035 +0.44(+0.30%)
Aug 18, 2020 147.70 148.38 146.59 147.36 367,725 -0.73(-0.49%)
Aug 17, 2020 151.40 151.54 147.69 148.09 388,234 -3.45(-2.28%)
Aug 14, 2020 148.57 153.45 148.46 151.54 238,985 +2.51(+1.68%)
Aug 13, 2020 148.10 150.56 146.96 149.03 419,914 -0.04(-0.02%)
Aug 12, 2020 154.38 154.38 148.00 149.07 458,770 -3.97(-2.59%)
Aug 11, 2020 156.39 158.45 152.90 153.03 254,960 -0.54(-0.35%)
Aug 10, 2020 152.44 155.26 150.61 153.57 564,094 +1.12(+0.73%)
Aug 07, 2020 146.61 154.15 146.59 152.45 606,164 +4.63(+3.13%)
Aug 06, 2020 155.28 158.37 145.28 147.82 1,289,681 -14.41(-8.88%)
Aug 05, 2020 159.30 162.23 158.04 162.23 499,978 +4.66(+2.96%)
Aug 04, 2020 159.27 160.53 156.95 157.57 306,329 -1.64(-1.03%)
Aug 03, 2020 158.02 160.69 157.49 159.21 247,028 +1.48(+0.94%)
Jul 31, 2020 158.36 159.46 155.49 157.73 344,711 -0.98(-0.62%)
Jul 30, 2020 157.69 160.70 157.05 158.71 195,117 -0.99(-0.62%)
Jul 29, 2020 159.21 160.46 156.71 159.70 142,439 +0.81(+0.51%)
Jul 28, 2020 157.14 161.17 157.14 158.89 210,193 +1.63(+1.03%)
Jul 27, 2020 160.18 160.18 156.78 157.27 222,069 -3.50(-2.18%)
Jul 24, 2020 164.27 165.49 160.44 160.77 212,443 -3.50(-2.13%)
Jul 23, 2020 162.99 166.78 162.40 164.27 264,088 +1.18(+0.72%)
Jul 22, 2020 161.54 163.90 161.00 163.09 268,777 +1.45(+0.90%)
Jul 21, 2020 160.72 163.68 160.72 161.63 216,417 +1.62(+1.01%)
Jul 20, 2020 163.05 163.43 159.36 160.02 300,669 -4.28(-2.61%)
Jul 17, 2020 163.46 164.69 161.81 164.30 270,593 +1.43(+0.88%)
Jul 16, 2020 160.53 165.47 159.54 162.87 297,801 +2.18(+1.36%)
Jul 15, 2020 159.98 161.95 158.71 160.69 263,327 +4.68(+3.00%)
Jul 14, 2020 154.36 156.95 152.77 156.01 335,935 +2.00(+1.30%)
Jul 13, 2020 153.63 156.71 152.24 154.02 371,722 +2.34(+1.54%)
Jul 10, 2020 147.02 151.96 147.02 151.67 297,245 +4.78(+3.26%)
Jul 09, 2020 151.16 151.55 146.51 146.89 352,232 -5.19(-3.42%)
Jul 08, 2020 152.83 154.68 151.29 152.08 367,352 -0.75(-0.49%)
Jul 07, 2020 155.84 159.14 152.71 152.84 228,733 -4.50(-2.86%)
Jul 06, 2020 159.97 160.34 157.04 157.34 193,848 +0.15(+0.10%)
Jul 02, 2020 159.74 160.66 156.74 157.19 256,826 -0.56(-0.36%)
Jul 01, 2020 159.95 161.37 157.22 157.75 306,403 -0.69(-0.44%)
Jun 30, 2020 159.95 161.70 157.29 158.44 299,725 -2.65(-1.65%)
Jun 29, 2020 157.65 161.53 157.50 161.09 371,647 +5.86(+3.77%)
Jun 26, 2020 156.17 156.91 152.99 155.23 1,007,483 -1.04(-0.67%)
Jun 25, 2020 150.38 156.37 150.21 156.28 436,179 +4.44(+2.92%)
Jun 24, 2020 158.76 159.13 151.71 151.84 429,351 -9.03(-5.62%)
Jun 23, 2020 162.90 163.31 159.35 160.87 362,490 -0.68(-0.42%)
Jun 22, 2020 160.86 161.81 158.75 161.55 421,008 -0.67(-0.41%)
Jun 19, 2020 168.08 168.08 160.59 162.22 709,908 -2.57(-1.56%)
Jun 18, 2020 164.68 169.02 164.49 164.79 335,139 -2.23(-1.34%)
Jun 17, 2020 168.77 170.47 166.86 167.03 316,897 -1.48(-0.88%)
Jun 16, 2020 172.03 173.09 166.46 168.51 328,237 +3.18(+1.92%)
Jun 15, 2020 160.98 166.45 160.98 165.33 445,776 -0.19(-0.12%)
Jun 12, 2020 169.38 169.81 162.63 165.52 359,249 +1.35(+0.82%)
Jun 11, 2020 173.00 176.15 163.70 164.17 405,939 -14.72(-8.23%)
Jun 10, 2020 178.69 182.11 175.12 178.89 525,782 -0.68(-0.38%)
Jun 09, 2020 184.32 186.03 178.79 179.57 335,711 -7.50(-4.01%)
Jun 08, 2020 185.81 188.04 185.24 187.07 358,998 +3.13(+1.70%)
Jun 05, 2020 186.85 187.87 183.00 183.93 374,337 +3.68(+2.04%)
Jun 04, 2020 181.03 183.08 179.01 180.26 445,372 -1.04(-0.58%)
Jun 03, 2020 178.37 183.10 177.05 181.30 402,463 +4.92(+2.79%)
Jun 02, 2020 179.49 179.58 175.78 176.38 421,440 -1.16(-0.65%)
Jun 01, 2020 181.35 185.00 176.65 177.54 389,229 -3.96(-2.18%)
May 29, 2020 179.88 183.10 178.27 181.50 391,077 -0.72(-0.39%)
May 28, 2020 189.50 190.64 181.63 182.22 380,150 -3.82(-2.05%)
May 27, 2020 177.91 186.15 177.91 186.04 478,445 +11.29(+6.46%)
May 26, 2020 170.30 176.40 170.30 174.75 466,459 +9.62(+5.83%)
May 22, 2020 166.12 166.79 161.02 165.13 476,721 +1.15(+0.70%)
May 21, 2020 160.31 164.98 160.30 163.98 334,441 +5.77(+3.65%)
May 20, 2020 158.91 161.41 157.65 158.21 376,710 +1.45(+0.93%)
May 19, 2020 163.44 163.44 156.72 156.75 396,858 -6.24(-3.83%)
May 18, 2020 159.62 164.11 158.90 162.99 507,292 +8.92(+5.79%)
May 15, 2020 150.56 156.55 150.56 154.08 326,853 -1.52(-0.97%)
May 14, 2020 151.64 155.67 149.49 155.59 353,056 +1.77(+1.15%)
May 13, 2020 155.41 156.09 152.31 153.82 310,503 -2.94(-1.88%)
May 12, 2020 161.57 163.40 156.76 156.77 397,662 -4.15(-2.58%)
May 11, 2020 161.82 164.72 159.71 160.92 379,856 -2.23(-1.37%)
May 08, 2020 158.11 166.62 158.11 163.15 613,306 +6.57(+4.19%)
May 07, 2020 163.75 170.09 155.12 156.58 850,802 -4.82(-2.99%)
May 06, 2020 166.32 166.81 160.72 161.40 375,204 -3.63(-2.20%)
May 05, 2020 164.39 167.69 164.22 165.04 354,199 +2.43(+1.50%)
May 04, 2020 166.09 166.09 159.23 162.60 469,778 -5.14(-3.06%)
May 01, 2020 170.38 171.05 164.53 167.75 478,270 -5.19(-3.00%)
Apr 30, 2020 174.34 174.34 170.08 172.93 379,479 -3.74(-2.12%)
Apr 29, 2020 176.17 178.69 172.25 176.67 340,744 +3.87(+2.24%)
Apr 28, 2020 169.45 174.55 169.22 172.81 390,335 +2.72(+1.60%)
Apr 27, 2020 167.74 171.33 166.28 170.09 480,530 +3.40(+2.04%)
Apr 24, 2020 169.96 170.01 165.65 166.69 275,384 -2.05(-1.22%)
Apr 23, 2020 169.11 171.63 167.57 168.74 298,241 +0.49(+0.29%)
Apr 22, 2020 170.45 171.59 167.33 168.25 344,833 +1.61(+0.96%)
Apr 21, 2020 170.67 172.34 164.37 166.64 369,109 -7.06(-4.06%)
Apr 20, 2020 176.65 177.22 173.48 173.70 358,802 -3.34(-1.89%)
Apr 17, 2020 177.99 179.64 174.38 177.04 590,616 +3.14(+1.81%)
Apr 16, 2020 172.52 175.40 171.19 173.90 294,344 +1.36(+0.79%)
Apr 15, 2020 175.53 176.21 169.64 172.54 296,176 -5.46(-3.07%)
Apr 14, 2020 179.26 181.12 176.09 178.00 258,079 +2.19(+1.25%)
Apr 13, 2020 174.16 177.12 172.45 175.81 240,353 +1.99(+1.14%)
Apr 09, 2020 178.89 179.69 172.44 173.82 483,473 -2.76(-1.56%)
Apr 08, 2020 176.21 178.98 174.22 176.57 301,506 +3.34(+1.93%)
Apr 07, 2020 180.76 182.73 173.07 173.23 272,748 -1.78(-1.02%)
Apr 06, 2020 169.20 176.98 169.20 175.01 372,271 +11.45(+7.00%)
Apr 03, 2020 160.91 166.68 160.01 163.56 382,749 +0.36(+0.22%)
Apr 02, 2020 155.35 166.26 154.87 163.20 400,505 +6.78(+4.33%)
Apr 01, 2020 157.75 160.66 153.62 156.43 445,039 -8.19(-4.98%)
Mar 31, 2020 169.49 171.86 161.92 164.62 575,324 -6.62(-3.87%)
Mar 30, 2020 168.50 173.69 166.90 171.24 426,378 +3.57(+2.13%)
Mar 27, 2020 170.27 174.16 166.79 167.67 524,537 -8.76(-4.97%)
Mar 26, 2020 160.97 177.71 160.08 176.44 475,713 +16.13(+10.06%)
Mar 25, 2020 151.50 165.63 148.36 160.31 567,038 +10.90(+7.29%)
Mar 24, 2020 147.18 152.64 143.93 149.41 451,253 +10.31(+7.41%)
Mar 23, 2020 142.76 143.24 132.94 139.11 512,079 -4.83(-3.36%)
Mar 20, 2020 153.30 155.65 141.89 143.94 458,126 -9.17(-5.99%)
Mar 19, 2020 152.72 176.36 150.61 153.11 646,137 -2.61(-1.68%)
Mar 18, 2020 135.69 156.62 134.15 155.72 639,218 +10.17(+6.99%)
Mar 17, 2020 143.99 146.95 134.63 145.55 845,579 +4.00(+2.83%)
Mar 16, 2020 148.04 154.28 141.37 141.55 507,687 -19.83(-12.29%)
Mar 13, 2020 167.76 167.76 154.67 161.38 481,923 +1.77(+1.11%)
Mar 12, 2020 164.84 174.23 159.50 159.61 689,306 -19.21(-10.74%)
Mar 11, 2020 184.04 185.38 174.69 178.81 622,987 -10.37(-5.48%)
Mar 10, 2020 181.88 189.24 177.32 189.19 557,884 +13.15(+7.47%)
Mar 09, 2020 177.23 183.01 172.61 176.04 723,587 -8.53(-4.62%)
Mar 06, 2020 184.44 188.54 180.44 184.57 611,203 -4.88(-2.58%)
Mar 05, 2020 193.35 195.72 188.21 189.45 419,262 -8.90(-4.49%)
Mar 04, 2020 192.03 199.37 189.32 198.35 459,334 +10.79(+5.75%)
Mar 03, 2020 190.17 195.77 186.45 187.56 973,145 -1.84(-0.97%)
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.