Skip to main content

Huntington Ingalls Industries (NY: HII )

292.61 +2.86 (+0.99%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 221.58 225.73 218.92 225.63 541,540 +3.83(+1.73%)
Nov 29, 2022 222.97 225.33 221.34 221.80 397,258 -0.87(-0.39%)
Nov 28, 2022 222.12 224.04 220.99 222.67 518,251 -1.41(-0.63%)
Nov 25, 2022 223.10 224.17 222.26 224.08 118,314 +2.70(+1.22%)
Nov 23, 2022 222.10 224.70 218.58 221.37 347,878 -1.55(-0.69%)
Nov 22, 2022 226.31 227.26 221.90 222.92 445,348 -2.21(-0.98%)
Nov 21, 2022 219.52 227.14 219.12 225.12 546,969 +5.21(+2.37%)
Nov 18, 2022 217.41 222.63 217.41 219.92 981,838 +3.18(+1.47%)
Nov 17, 2022 215.60 217.71 214.64 216.74 652,017 +0.08(+0.04%)
Nov 16, 2022 216.12 218.09 214.51 216.66 536,491 +0.71(+0.33%)
Nov 15, 2022 215.14 218.00 212.44 215.95 865,673 +2.02(+0.95%)
Nov 14, 2022 219.91 223.19 213.91 213.93 763,528 -6.25(-2.84%)
Nov 11, 2022 229.21 230.26 217.63 220.18 816,893 -16.05(-6.79%)
Nov 10, 2022 235.84 238.06 232.09 236.23 305,537 +5.21(+2.25%)
Nov 09, 2022 235.98 236.15 229.81 231.03 297,553 -5.55(-2.35%)
Nov 08, 2022 235.96 238.65 234.65 236.58 298,653 +0.18(+0.08%)
Nov 07, 2022 235.58 237.43 232.45 236.40 333,974 +0.38(+0.16%)
Nov 04, 2022 236.71 239.88 231.57 236.02 373,589 -0.29(-0.12%)
Nov 03, 2022 237.52 239.07 224.05 236.31 847,983 -9.22(-3.76%)
Nov 02, 2022 247.06 244.25 245.53 493,150 -2.96(-1.19%)
Nov 01, 2022 249.21 251.57 247.99 248.49 302,353 -0.22(-0.09%)
Oct 31, 2022 246.79 249.59 246.22 248.71 304,646 -0.28(-0.11%)
Oct 28, 2022 246.74 251.37 242.29 248.99 422,376 +3.59(+1.46%)
Oct 27, 2022 245.05 248.42 244.89 245.40 348,389 +2.30(+0.95%)
Oct 26, 2022 245.86 248.60 242.63 243.10 334,235 -1.39(-0.57%)
Oct 25, 2022 242.43 245.63 242.18 244.49 336,905 +0.61(+0.25%)
Oct 24, 2022 243.79 251.03 243.59 243.88 803,741 +2.12(+0.88%)
Oct 21, 2022 235.67 243.01 234.18 241.77 451,687 +6.66(+2.83%)
Oct 20, 2022 234.56 237.43 233.71 235.11 476,163 -0.12(-0.05%)
Oct 19, 2022 229.24 235.46 229.24 235.24 430,177 +4.42(+1.92%)
Oct 18, 2022 222.83 231.25 222.36 230.81 452,263 +10.22(+4.63%)
Oct 17, 2022 218.33 224.01 217.72 220.60 242,221 +4.68(+2.17%)
Oct 14, 2022 223.28 223.28 213.31 215.91 332,173 -7.25(-3.25%)
Oct 13, 2022 216.93 224.45 216.01 223.16 229,736 +3.83(+1.75%)
Oct 12, 2022 225.36 225.84 219.19 219.33 356,385 -7.74(-3.41%)
Oct 11, 2022 227.50 229.91 225.92 227.07 350,690 -0.35(-0.15%)
Oct 10, 2022 227.32 231.37 226.22 227.42 246,169 +2.11(+0.94%)
Oct 07, 2022 224.10 225.48 222.67 225.31 424,499 +1.03(+0.46%)
Oct 06, 2022 225.54 226.83 224.03 224.28 228,696 -1.15(-0.51%)
Oct 05, 2022 223.26 227.01 222.28 225.44 242,992 +0.79(+0.35%)
Oct 04, 2022 221.00 224.71 221.00 224.64 314,610 +4.94(+2.25%)
Oct 03, 2022 216.96 221.47 216.22 219.70 304,125 +5.40(+2.52%)
Sep 30, 2022 214.93 217.85 213.42 214.30 273,875 -1.77(-0.82%)
Sep 29, 2022 217.38 217.38 212.37 216.07 271,942 -1.95(-0.90%)
Sep 28, 2022 218.33 219.53 214.54 218.02 378,618 +0.44(+0.20%)
Sep 27, 2022 220.75 222.19 216.73 217.59 336,464 -1.90(-0.86%)
Sep 26, 2022 221.94 224.25 219.37 219.49 295,147 -3.30(-1.48%)
Sep 23, 2022 225.72 226.10 218.26 222.78 305,919 -5.06(-2.22%)
Sep 22, 2022 226.22 232.54 222.51 227.84 548,648 +2.82(+1.26%)
Sep 21, 2022 230.47 234.60 224.93 225.02 320,533 -0.22(-0.10%)
Sep 20, 2022 225.90 225.90 223.29 225.24 200,968 -1.74(-0.77%)
Sep 19, 2022 223.34 227.03 222.97 226.98 266,885 +2.42(+1.08%)
Sep 16, 2022 224.06 225.02 220.11 224.56 529,264 -0.18(-0.08%)
Sep 15, 2022 224.34 227.17 223.18 224.75 402,926 -0.55(-0.24%)
Sep 14, 2022 221.56 226.58 220.75 225.30 408,931 +3.46(+1.56%)
Sep 13, 2022 224.70 226.69 221.09 221.84 596,781 -5.52(-2.43%)
Sep 12, 2022 227.97 228.74 226.59 227.36 515,401 -0.29(-0.13%)
Sep 09, 2022 224.72 228.60 224.72 227.65 393,166 +3.01(+1.34%)
Sep 08, 2022 224.98 226.19 222.92 224.64 555,755 -0.45(-0.20%)
Sep 07, 2022 220.44 225.87 220.15 225.09 451,605 +3.45(+1.56%)
Sep 06, 2022 221.10 222.44 220.06 221.63 607,066 +2.21(+1.01%)
Sep 02, 2022 222.28 225.34 218.59 219.43 905,557 -0.66(-0.30%)
Sep 01, 2022 221.80 222.50 218.48 220.09 445,194 -2.69(-1.21%)
Aug 31, 2022 224.22 225.64 221.88 222.77 712,197 -1.27(-0.57%)
Aug 30, 2022 228.58 228.58 223.89 224.04 364,055 -4.02(-1.76%)
Aug 29, 2022 226.60 230.21 225.01 228.07 382,630 -0.45(-0.20%)
Aug 26, 2022 234.12 235.54 228.40 228.52 346,240 -5.21(-2.23%)
Aug 25, 2022 231.52 233.75 230.75 233.73 394,989 +3.32(+1.44%)
Aug 24, 2022 228.35 230.93 228.11 230.41 258,941 +3.07(+1.35%)
Aug 23, 2022 227.21 227.76 225.69 227.34 199,832 +1.11(+0.49%)
Aug 22, 2022 224.51 226.61 224.35 226.23 340,581 -0.48(-0.21%)
Aug 19, 2022 227.58 228.85 225.51 226.71 225,206 -1.24(-0.54%)
Aug 18, 2022 228.22 230.59 227.53 227.95 190,043 +0.59(+0.26%)
Aug 17, 2022 223.00 227.96 222.86 227.37 357,230 +2.53(+1.13%)
Aug 16, 2022 223.18 225.85 222.64 224.83 252,640 +0.94(+0.42%)
Aug 15, 2022 220.03 224.78 220.03 223.89 207,640 +2.02(+0.91%)
Aug 12, 2022 219.13 222.07 218.09 221.87 164,969 +3.00(+1.37%)
Aug 11, 2022 219.52 220.93 217.94 218.87 190,914 +0.31(+0.14%)
Aug 10, 2022 219.39 219.97 216.13 218.56 302,027 +1.47(+0.68%)
Aug 09, 2022 216.56 218.03 214.92 217.08 425,825 +2.31(+1.08%)
Aug 08, 2022 219.39 223.35 213.38 214.77 403,727 -4.32(-1.97%)
Aug 05, 2022 219.10 221.43 215.68 219.10 404,531 -1.18(-0.54%)
Aug 04, 2022 211.79 228.58 211.72 220.28 751,159 +9.74(+4.63%)
Aug 03, 2022 209.24 211.49 204.44 210.54 220,289 +1.17(+0.56%)
Aug 02, 2022 211.07 211.07 207.58 209.36 309,911 -0.16(-0.08%)
Aug 01, 2022 208.99 210.04 205.60 209.53 223,409 +0.77(+0.37%)
Jul 29, 2022 205.56 209.20 204.85 208.76 229,495 +4.20(+2.05%)
Jul 28, 2022 202.87 204.66 200.10 204.56 247,130 +2.03(+1.00%)
Jul 27, 2022 203.13 203.87 200.49 202.53 263,701 -0.16(-0.08%)
Jul 26, 2022 202.73 204.05 201.83 202.69 181,486 -0.04(-0.02%)
Jul 25, 2022 201.41 205.44 201.39 202.73 214,524 +1.78(+0.89%)
Jul 22, 2022 202.53 203.65 200.28 200.95 202,656 -0.02(-0.01%)
Jul 21, 2022 200.14 201.41 198.71 200.97 193,918 -0.14(-0.07%)
Jul 20, 2022 199.76 202.15 197.69 201.11 196,466 +1.71(+0.86%)
Jul 19, 2022 194.27 199.61 194.22 199.40 441,472 +5.09(+2.62%)
Jul 18, 2022 197.62 199.64 193.67 194.31 295,896 -2.69(-1.37%)
Jul 15, 2022 198.72 199.55 195.81 197.00 237,966 +0.46(+0.24%)
Jul 14, 2022 196.74 198.39 195.37 196.54 317,353 -3.94(-1.96%)
Jul 13, 2022 201.70 205.05 200.20 200.48 269,868 -3.80(-1.86%)
Jul 12, 2022 206.99 209.14 203.63 204.28 394,738 -3.50(-1.69%)
Jul 11, 2022 206.59 209.49 205.08 207.78 199,035 +0.14(+0.07%)
Jul 08, 2022 210.20 211.20 207.28 207.64 273,475 -1.57(-0.75%)
Jul 07, 2022 207.03 210.04 206.96 209.21 283,868 +2.95(+1.43%)
Jul 06, 2022 202.16 209.11 200.89 206.26 339,596 +4.23(+2.09%)
Jul 05, 2022 209.37 209.87 198.37 202.04 521,227 -10.69(-5.02%)
Jul 01, 2022 210.14 213.81 207.25 212.72 279,171 +3.02(+1.44%)
Jun 30, 2022 205.91 210.46 205.91 209.70 381,076 +1.86(+0.89%)
Jun 29, 2022 209.87 209.95 205.25 207.84 297,221 -1.24(-0.59%)
Jun 28, 2022 211.28 214.47 207.73 209.08 400,924 -1.15(-0.55%)
Jun 27, 2022 208.37 210.61 206.61 210.23 300,218 +2.92(+1.41%)
Jun 24, 2022 203.96 207.51 202.04 207.31 665,153 +5.14(+2.54%)
Jun 23, 2022 200.95 203.03 199.13 202.17 319,863 +0.53(+0.26%)
Jun 22, 2022 198.07 202.78 198.07 201.64 465,619 +0.09(+0.04%)
Jun 21, 2022 196.17 201.93 195.78 201.56 364,191 +8.40(+4.35%)
Jun 17, 2022 192.70 196.18 189.78 193.16 839,828 -0.40(-0.21%)
Jun 16, 2022 195.67 195.96 191.54 193.56 474,380 -4.44(-2.24%)
Jun 15, 2022 198.19 199.44 192.54 198.00 565,002 +0.83(+0.42%)
Jun 14, 2022 199.62 200.15 194.70 197.18 496,074 -2.43(-1.22%)
Jun 13, 2022 200.00 201.63 197.25 199.60 440,134 -4.49(-2.20%)
Jun 10, 2022 202.54 205.70 201.80 204.09 393,025 -1.94(-0.94%)
Jun 09, 2022 205.76 207.00 205.06 206.02 361,507 -0.24(-0.12%)
Jun 08, 2022 206.50 207.57 205.18 206.26 253,707 -1.82(-0.87%)
Jun 07, 2022 203.73 208.36 202.95 208.08 270,316 +3.49(+1.71%)
Jun 06, 2022 205.03 205.37 202.74 204.59 321,128 -0.32(-0.15%)
Jun 03, 2022 203.38 205.35 202.51 204.91 260,980 +1.00(+0.49%)
Jun 02, 2022 204.12 204.39 199.75 203.90 262,157 +1.29(+0.64%)
Jun 01, 2022 204.55 204.55 199.02 202.61 303,631 +0.00(+0.00%)
May 31, 2022 205.18 205.18 200.66 202.61 714,876 -3.79(-1.84%)
May 27, 2022 203.97 206.42 202.86 206.41 448,401 +2.79(+1.37%)
May 26, 2022 198.81 205.14 198.81 203.62 545,599 +5.18(+2.61%)
May 25, 2022 196.89 200.34 196.75 198.44 352,921 +1.96(+1.00%)
May 24, 2022 193.79 196.92 191.18 196.47 245,788 +3.35(+1.73%)
May 23, 2022 192.08 194.43 191.12 193.12 329,901 +2.74(+1.44%)
May 20, 2022 193.17 193.98 187.11 190.39 298,973 -2.86(-1.48%)
May 19, 2022 193.73 195.95 190.25 193.25 307,805 -2.03(-1.04%)
May 18, 2022 199.82 201.19 193.64 195.28 288,877 -5.90(-2.93%)
May 17, 2022 198.32 202.50 196.93 201.18 310,415 +4.03(+2.05%)
May 16, 2022 196.11 199.02 195.44 197.15 306,039 +0.96(+0.49%)
May 13, 2022 196.60 199.79 193.81 196.18 368,478 +0.01(+0.01%)
May 12, 2022 198.68 200.52 192.25 196.17 305,025 -2.18(-1.10%)
May 11, 2022 202.17 204.45 196.91 198.35 294,449 -3.49(-1.73%)
May 10, 2022 202.82 204.54 199.38 201.83 332,819 -0.32(-0.16%)
May 09, 2022 206.95 207.67 201.47 202.15 432,204 -6.04(-2.90%)
May 06, 2022 210.38 212.74 205.88 208.19 315,268 -3.36(-1.59%)
May 05, 2022 210.27 216.59 207.12 211.55 486,134 -2.31(-1.08%)
May 04, 2022 207.10 215.00 205.18 213.86 538,482 +7.11(+3.44%)
May 03, 2022 205.44 207.20 203.64 206.75 370,235 +2.34(+1.14%)
May 02, 2022 203.49 208.88 201.36 204.41 357,591 -0.40(-0.19%)
Apr 29, 2022 210.45 211.67 203.84 204.81 366,167 -5.14(-2.45%)
Apr 28, 2022 211.98 212.28 208.78 209.95 322,537 -1.70(-0.81%)
Apr 27, 2022 210.58 214.03 207.75 211.65 297,389 +1.15(+0.54%)
Apr 26, 2022 209.87 214.27 209.72 210.51 360,076 +0.12(+0.06%)
Apr 25, 2022 212.70 212.70 203.04 210.38 557,567 -3.50(-1.64%)
Apr 22, 2022 213.63 217.10 212.73 213.89 360,508 +0.18(+0.09%)
Apr 21, 2022 219.50 219.50 212.32 213.70 315,084 -5.11(-2.34%)
Apr 20, 2022 216.78 219.49 215.60 218.82 323,230 +3.06(+1.42%)
Apr 19, 2022 214.97 217.70 213.47 215.75 331,185 +1.18(+0.55%)
Apr 18, 2022 213.69 216.11 212.19 214.57 333,569 +0.20(+0.09%)
Apr 14, 2022 210.00 215.63 209.74 214.37 640,155 +9.37(+4.57%)
Apr 13, 2022 202.68 205.12 201.88 205.00 511,406 +2.86(+1.41%)
Apr 12, 2022 197.04 204.46 197.04 202.14 397,195 +4.55(+2.30%)
Apr 11, 2022 199.35 203.29 195.72 197.59 472,914 -0.63(-0.32%)
Apr 08, 2022 200.91 203.13 197.46 198.22 423,919 -1.95(-0.97%)
Apr 07, 2022 194.68 200.96 193.03 200.17 685,121 +5.59(+2.87%)
Apr 06, 2022 194.05 197.29 193.28 194.57 433,550 +0.95(+0.49%)
Apr 05, 2022 194.46 197.00 193.42 193.62 369,515 -0.72(-0.37%)
Apr 04, 2022 195.38 195.38 190.21 194.34 399,612 -0.73(-0.38%)
Apr 01, 2022 192.19 195.23 191.64 195.08 360,932 +3.07(+1.60%)
Mar 31, 2022 195.50 197.07 191.97 192.00 429,801 -3.74(-1.91%)
Mar 30, 2022 195.48 198.77 193.13 195.74 348,921 +1.02(+0.52%)
Mar 29, 2022 189.43 194.95 187.96 194.72 335,706 +1.84(+0.95%)
Mar 28, 2022 197.12 198.23 191.20 192.88 494,174 -5.41(-2.73%)
Mar 25, 2022 195.95 199.60 195.14 198.29 225,845 +2.29(+1.17%)
Mar 24, 2022 195.33 198.51 194.85 196.00 229,849 +0.53(+0.27%)
Mar 23, 2022 194.44 197.33 194.07 195.47 288,631 +1.93(+1.00%)
Mar 22, 2022 193.42 194.69 190.86 193.54 387,028 +0.36(+0.18%)
Mar 21, 2022 188.61 194.21 187.76 193.19 415,505 +6.72(+3.60%)
Mar 18, 2022 189.66 190.53 184.35 186.47 1,168,141 -3.50(-1.84%)
Mar 17, 2022 190.48 192.76 188.61 189.97 561,092 +2.86(+1.53%)
Mar 16, 2022 189.64 192.62 182.69 187.11 582,613 -7.84(-4.02%)
Mar 15, 2022 195.78 195.78 190.80 194.95 411,526 +0.54(+0.28%)
Mar 14, 2022 199.18 199.47 193.54 194.41 451,953 -3.98(-2.00%)
Mar 11, 2022 202.23 205.52 198.28 198.39 373,967 -4.43(-2.18%)
Mar 10, 2022 200.66 203.04 202.82 519,861 +2.43(+1.21%)
Mar 09, 2022 200.78 204.66 196.04 200.39 841,332 -1.24(-0.62%)
Mar 08, 2022 210.94 211.48 201.49 201.63 1,005,239 -8.94(-4.25%)
Mar 07, 2022 211.29 220.13 208.47 210.58 963,139 +0.66(+0.32%)
Mar 04, 2022 203.01 210.56 201.94 209.91 741,073 +6.78(+3.34%)
Mar 03, 2022 200.99 204.21 200.46 203.13 645,497 +2.41(+1.20%)
Mar 02, 2022 197.14 201.86 194.47 200.73 910,709 +4.19(+2.13%)
Mar 01, 2022 196.95 198.94 193.93 196.54 926,507 -0.24(-0.12%)
Feb 28, 2022 191.44 198.83 191.44 196.78 1,298,241 +4.37(+2.27%)
Feb 25, 2022 185.11 195.34 189.14 192.41 719,238 +7.58(+4.10%)
Feb 24, 2022 178.82 185.52 176.74 184.83 660,892 +5.56(+3.10%)
Feb 23, 2022 180.57 181.58 179.10 179.27 462,012 +0.49(+0.27%)
Feb 22, 2022 179.39 180.53 176.47 178.78 445,735 +0.76(+0.42%)
Feb 18, 2022 178.02 0 +1.12(+0.63%)
Feb 17, 2022 173.60 178.08 173.52 176.91 425,025 +2.24(+1.28%)
Feb 16, 2022 172.32 175.79 172.32 174.67 388,678 +2.34(+1.36%)
Feb 15, 2022 172.99 175.08 171.97 172.32 345,326 -1.08(-0.62%)
Feb 14, 2022 175.81 176.34 171.52 173.40 531,380 -2.50(-1.42%)
Feb 11, 2022 171.24 176.26 169.52 175.90 633,391 +4.04(+2.35%)
Feb 10, 2022 174.03 180.79 171.50 171.86 817,675 -7.21(-4.03%)
Feb 09, 2022 179.08 180.05 178.10 179.08 348,728 +1.14(+0.64%)
Feb 08, 2022 177.12 178.22 175.84 177.94 267,344 +1.89(+1.08%)
Feb 07, 2022 174.76 177.10 172.74 176.04 328,588 +1.35(+0.77%)
Feb 04, 2022 174.91 176.54 172.20 174.69 280,846 -0.88(-0.50%)
Feb 03, 2022 179.38 175.37 175.57 301,117 -3.33(-1.86%)
Feb 02, 2022 175.77 178.95 175.09 178.90 402,332 +1.42(+0.80%)
Feb 01, 2022 178.24 179.81 176.84 177.48 276,054 -1.61(-0.90%)
Jan 31, 2022 177.63 179.30 175.64 179.09 287,051 -0.45(-0.25%)
Jan 28, 2022 179.40 179.60 175.70 179.54 296,324 -0.73(-0.40%)
Jan 27, 2022 182.93 185.82 179.47 180.26 255,137 -3.34(-1.82%)
Jan 26, 2022 186.18 188.07 181.82 183.60 332,302 -2.63(-1.41%)
Jan 25, 2022 185.09 187.40 181.78 186.23 254,029 -0.94(-0.50%)
Jan 24, 2022 181.03 187.83 180.09 187.17 399,203 +4.35(+2.38%)
Jan 21, 2022 183.31 186.16 181.77 182.82 332,744 -0.52(-0.28%)
Jan 20, 2022 185.15 187.57 183.20 183.33 239,184 -1.95(-1.05%)
Jan 19, 2022 187.24 188.58 185.17 185.28 214,838 -1.81(-0.97%)
Jan 18, 2022 188.57 188.57 183.72 187.09 289,301 -2.02(-1.07%)
Jan 14, 2022 189.11 0 +1.98(+1.06%)
Jan 13, 2022 189.57 189.88 186.18 187.13 345,259 -1.48(-0.79%)
Jan 12, 2022 189.59 190.15 187.37 188.62 220,536 -1.66(-0.87%)
Jan 11, 2022 188.76 190.29 185.48 190.27 411,105 +2.57(+1.37%)
Jan 10, 2022 186.56 188.37 185.78 187.70 513,591 +3.10(+1.68%)
Jan 07, 2022 183.46 186.09 183.43 184.60 382,411 +2.26(+1.24%)
Jan 06, 2022 180.49 182.75 179.14 182.34 307,969 +3.45(+1.93%)
Jan 05, 2022 181.63 182.48 178.24 178.88 443,883 -2.39(-1.32%)
Jan 04, 2022 179.50 184.24 179.28 181.28 463,787 +3.30(+1.85%)
Jan 03, 2022 178.69 180.99 177.18 177.98 435,393 -0.67(-0.37%)
Dec 31, 2021 176.83 179.21 175.76 178.65 149,397 +1.44(+0.81%)
Dec 30, 2021 177.88 179.17 176.90 177.20 127,100 -0.24(-0.13%)
Dec 29, 2021 177.72 178.63 177.01 177.44 131,686 -0.76(-0.43%)
Dec 28, 2021 176.03 179.12 176.03 178.21 137,305 +2.01(+1.14%)
Dec 27, 2021 174.07 176.39 173.54 176.20 151,900 +1.88(+1.08%)
Dec 23, 2021 173.30 175.08 173.16 174.31 214,486 +1.79(+1.04%)
Dec 22, 2021 175.05 176.01 171.99 172.52 218,341 -2.68(-1.53%)
Dec 21, 2021 173.21 176.92 173.21 175.20 213,462 +3.41(+1.98%)
Dec 20, 2021 173.88 173.88 169.20 171.80 305,051 -4.33(-2.46%)
Dec 17, 2021 181.55 181.90 175.72 176.13 602,077 -4.42(-2.45%)
Dec 16, 2021 182.33 185.27 180.44 180.55 292,901 -0.65(-0.36%)
Dec 15, 2021 179.54 181.92 176.01 181.20 436,832 +3.07(+1.72%)
Dec 14, 2021 179.29 182.66 177.64 178.13 330,139 -1.10(-0.61%)
Dec 13, 2021 177.94 180.28 176.47 179.23 256,927 +1.32(+0.74%)
Dec 10, 2021 178.94 179.87 176.76 177.91 254,292 +0.02(+0.01%)
Dec 09, 2021 176.82 178.11 175.00 177.89 320,626 -0.37(-0.21%)
Dec 08, 2021 176.82 179.18 176.50 178.26 276,850 +1.58(+0.89%)
Dec 07, 2021 177.61 178.91 176.57 176.69 378,552 -1.13(-0.63%)
Dec 06, 2021 175.72 179.65 175.43 177.81 355,116 +4.51(+2.60%)
Dec 03, 2021 171.04 173.63 170.97 173.31 299,002 +2.75(+1.61%)
Dec 02, 2021 170.13 172.57 168.85 170.56 491,873 +1.64(+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.