Skip to main content

Huntington Ingalls Industries (NY: HII )

230.46 +3.12 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 218.60 219.87 211.73 212.74 352,517 -5.34(-2.45%)
Apr 28, 2022 220.19 220.50 216.86 218.08 310,513 -1.77(-0.81%)
Apr 27, 2022 218.73 222.32 215.80 219.85 286,303 +1.19(+0.54%)
Apr 26, 2022 218.00 222.57 217.84 218.66 346,653 +0.13(+0.06%)
Apr 25, 2022 220.94 220.94 210.90 218.53 536,781 -3.64(-1.64%)
Apr 22, 2022 221.90 225.51 220.97 222.17 347,069 +0.19(+0.09%)
Apr 21, 2022 228.00 228.00 220.54 221.98 303,338 -5.31(-2.34%)
Apr 20, 2022 225.17 227.99 223.95 227.29 311,180 +3.18(+1.42%)
Apr 19, 2022 223.29 226.13 221.73 224.11 318,839 +1.23(+0.55%)
Apr 18, 2022 221.96 224.48 220.41 222.88 321,134 +0.21(+0.09%)
Apr 14, 2022 218.13 223.98 217.86 222.67 616,290 +9.73(+4.57%)
Apr 13, 2022 210.53 213.06 209.70 212.94 492,341 +2.97(+1.41%)
Apr 12, 2022 204.67 212.38 204.67 209.97 382,388 +4.73(+2.30%)
Apr 11, 2022 207.07 211.16 203.30 205.24 455,284 -0.66(-0.32%)
Apr 08, 2022 208.69 211.00 205.11 205.90 408,116 -2.02(-0.97%)
Apr 07, 2022 202.22 208.74 200.51 207.92 659,580 +5.81(+2.87%)
Apr 06, 2022 201.56 204.93 200.76 202.11 417,388 +0.99(+0.49%)
Apr 05, 2022 201.99 204.63 200.91 201.12 355,740 -0.75(-0.37%)
Apr 04, 2022 202.95 202.95 197.58 201.87 384,715 -0.76(-0.38%)
Apr 01, 2022 199.63 202.79 199.06 202.63 347,477 +3.19(+1.60%)
Mar 31, 2022 203.07 204.70 199.40 199.44 413,778 -3.88(-1.91%)
Mar 30, 2022 203.05 206.47 200.61 203.32 335,914 +1.06(+0.52%)
Mar 29, 2022 196.77 202.50 195.24 202.26 323,191 +1.91(+0.95%)
Mar 28, 2022 204.75 205.91 198.60 200.35 475,751 -5.62(-2.73%)
Mar 25, 2022 203.54 207.32 202.70 205.97 217,426 +2.38(+1.17%)
Mar 24, 2022 202.89 206.20 202.40 203.59 221,281 +0.55(+0.27%)
Mar 23, 2022 201.97 204.97 201.59 203.04 277,871 +2.00(+0.99%)
Mar 22, 2022 200.91 202.23 198.25 201.04 372,600 +0.37(+0.18%)
Mar 21, 2022 195.91 201.73 195.20 200.67 400,015 +6.98(+3.60%)
Mar 18, 2022 197.00 197.91 191.49 193.69 1,124,593 -3.64(-1.84%)
Mar 17, 2022 197.86 200.23 195.91 197.33 540,175 +2.97(+1.53%)
Mar 16, 2022 196.98 200.08 189.76 194.36 560,893 -8.14(-4.02%)
Mar 15, 2022 203.36 203.36 198.19 202.50 396,185 +0.56(+0.28%)
Mar 14, 2022 206.89 207.19 201.03 201.94 435,104 -4.13(-2.00%)
Mar 11, 2022 210.06 213.47 205.96 206.07 360,026 -4.60(-2.18%)
Mar 10, 2022 208.43 210.90 210.67 500,481 +2.52(+1.21%)
Mar 09, 2022 208.55 212.59 203.63 208.15 809,967 -1.29(-0.62%)
Mar 08, 2022 219.11 219.67 209.29 209.44 967,764 -9.29(-4.25%)
Mar 07, 2022 219.47 228.66 216.54 218.73 927,233 +0.69(+0.32%)
Mar 04, 2022 210.87 218.71 209.76 218.04 713,446 +7.04(+3.34%)
Mar 03, 2022 208.77 212.12 208.22 211.00 621,433 +2.50(+1.20%)
Mar 02, 2022 204.77 209.68 202.00 208.50 876,758 +4.35(+2.13%)
Mar 01, 2022 204.58 206.64 201.44 204.15 891,967 -0.25(-0.12%)
Feb 28, 2022 198.85 206.53 198.85 204.40 1,249,842 +4.54(+2.27%)
Feb 25, 2022 192.28 202.91 196.46 199.86 692,425 +7.87(+4.10%)
Feb 24, 2022 185.74 192.70 183.59 191.99 636,254 +4.60(+2.45%)
Feb 23, 2022 188.75 189.81 187.22 187.39 441,988 +0.51(+0.27%)
Feb 22, 2022 187.52 188.71 184.47 186.88 426,416 +0.79(+0.42%)
Feb 18, 2022 186.09 0 +1.17(+0.63%)
Feb 17, 2022 181.47 186.15 181.38 184.92 406,604 +2.34(+1.28%)
Feb 16, 2022 180.13 183.76 180.13 182.58 371,832 +2.45(+1.36%)
Feb 15, 2022 180.83 183.01 179.76 180.13 330,359 -1.13(-0.62%)
Feb 14, 2022 183.78 184.33 179.29 181.26 508,349 -2.61(-1.42%)
Feb 11, 2022 179.00 184.25 177.20 183.87 605,939 +4.22(+2.35%)
Feb 10, 2022 181.91 188.98 179.27 179.65 782,235 -7.54(-4.03%)
Feb 09, 2022 187.19 188.21 186.17 187.19 333,614 +1.19(+0.64%)
Feb 08, 2022 185.15 186.29 183.81 186.00 255,757 +1.98(+1.08%)
Feb 07, 2022 182.68 185.13 180.57 184.02 314,347 +1.41(+0.77%)
Feb 04, 2022 182.84 184.54 180.00 182.61 268,674 -0.92(-0.50%)
Feb 03, 2022 187.51 183.32 183.53 288,066 -3.48(-1.86%)
Feb 02, 2022 183.73 187.19 183.02 187.01 384,894 +1.49(+0.80%)
Feb 01, 2022 186.32 187.96 184.85 185.52 264,090 -1.68(-0.90%)
Jan 31, 2022 185.68 187.42 183.59 187.20 274,610 -0.47(-0.25%)
Jan 28, 2022 187.53 187.74 183.66 187.67 283,481 -0.76(-0.40%)
Jan 27, 2022 191.22 194.24 187.60 188.43 244,079 -3.49(-1.82%)
Jan 26, 2022 194.61 196.59 190.06 191.92 317,900 -2.75(-1.41%)
Jan 25, 2022 193.48 195.89 190.02 194.67 243,019 -0.98(-0.50%)
Jan 24, 2022 189.23 196.34 188.25 195.65 381,901 +4.55(+2.38%)
Jan 21, 2022 191.61 194.59 190.01 191.10 318,322 -0.54(-0.28%)
Jan 20, 2022 193.54 196.07 191.50 191.64 228,818 -2.04(-1.05%)
Jan 19, 2022 195.72 197.12 193.56 193.68 205,527 -1.89(-0.97%)
Jan 18, 2022 197.11 197.11 192.04 195.57 276,762 -2.11(-1.07%)
Jan 14, 2022 197.68 0 +2.07(+1.06%)
Jan 13, 2022 198.16 198.48 194.61 195.61 330,295 -1.55(-0.79%)
Jan 12, 2022 198.18 198.76 195.86 197.16 210,978 -1.73(-0.87%)
Jan 11, 2022 197.31 198.91 193.88 198.89 393,287 +2.69(+1.37%)
Jan 10, 2022 195.01 196.90 194.20 196.20 491,331 +3.24(+1.68%)
Jan 07, 2022 191.77 194.52 191.74 192.96 365,837 +2.36(+1.24%)
Jan 06, 2022 188.67 191.03 187.26 190.60 294,621 +3.61(+1.93%)
Jan 05, 2022 189.86 190.75 186.32 186.99 424,644 -2.50(-1.32%)
Jan 04, 2022 187.63 192.59 187.40 189.49 443,686 +3.45(+1.85%)
Jan 03, 2022 186.79 189.19 185.21 186.04 416,522 -0.70(-0.37%)
Dec 31, 2021 184.84 187.33 183.72 186.74 142,922 +1.51(+0.82%)
Dec 30, 2021 185.94 187.29 184.91 185.23 121,592 -0.25(-0.13%)
Dec 29, 2021 185.77 186.72 185.03 185.48 125,979 -0.80(-0.43%)
Dec 28, 2021 184.00 187.24 184.00 186.28 131,354 +2.10(+1.14%)
Dec 27, 2021 181.96 184.38 181.40 184.18 145,317 +1.97(+1.08%)
Dec 23, 2021 181.15 183.01 181.00 182.21 205,190 +1.87(+1.04%)
Dec 22, 2021 182.98 183.99 179.78 180.34 208,878 -2.80(-1.53%)
Dec 21, 2021 181.06 184.94 181.06 183.14 204,210 +3.56(+1.98%)
Dec 20, 2021 181.76 181.76 176.87 179.58 291,830 -4.53(-2.46%)
Dec 17, 2021 189.78 190.14 183.68 184.11 575,982 -4.62(-2.45%)
Dec 16, 2021 190.59 193.66 188.61 188.73 280,206 -0.68(-0.36%)
Dec 15, 2021 187.68 190.16 183.99 189.41 417,899 +3.21(+1.72%)
Dec 14, 2021 187.41 190.94 185.69 186.20 315,830 -1.15(-0.61%)
Dec 13, 2021 186.00 188.45 184.46 187.35 245,792 +1.38(+0.74%)
Dec 10, 2021 187.05 188.02 184.77 185.97 243,271 +0.02(+0.01%)
Dec 09, 2021 184.83 186.18 182.93 185.95 306,730 -0.39(-0.21%)
Dec 08, 2021 184.83 187.29 184.50 186.34 264,851 +1.65(+0.89%)
Dec 07, 2021 185.66 187.02 184.57 184.69 362,145 -1.18(-0.63%)
Dec 06, 2021 183.68 187.78 183.38 185.87 339,725 +4.71(+2.60%)
Dec 03, 2021 178.79 181.50 178.72 181.16 286,043 +2.87(+1.61%)
Dec 02, 2021 177.84 180.39 176.50 178.29 470,554 +1.71(+0.97%)
Dec 01, 2021 180.00 182.97 176.58 176.58 394,893 -0.93(-0.52%)
Nov 30, 2021 179.60 180.58 175.50 177.51 697,147 -4.21(-2.32%)
Nov 29, 2021 184.80 184.80 181.19 181.72 247,750 -1.55(-0.85%)
Nov 26, 2021 181.82 184.86 181.15 183.27 247,670 -3.21(-1.72%)
Nov 24, 2021 187.77 189.14 185.66 186.48 146,201 -2.74(-1.45%)
Nov 23, 2021 190.63 192.48 188.21 189.22 211,928 -1.28(-0.67%)
Nov 22, 2021 184.91 191.72 184.91 190.50 307,958 +5.72(+3.10%)
Nov 19, 2021 185.41 186.46 183.70 184.78 222,988 -0.41(-0.22%)
Nov 18, 2021 186.86 185.30 184.19 185.19 370,818 -1.50(-0.80%)
Nov 17, 2021 188.00 188.39 186.09 186.69 187,297 -1.63(-0.87%)
Nov 16, 2021 190.32 191.45 188.13 188.32 225,589 -2.09(-1.10%)
Nov 15, 2021 192.22 192.72 189.58 190.41 235,142 -1.61(-0.84%)
Nov 12, 2021 188.88 192.89 188.60 192.02 290,230 +3.15(+1.67%)
Nov 11, 2021 190.50 191.96 188.45 188.87 354,046 -4.95(-2.55%)
Nov 10, 2021 194.74 193.82 220,280 -0.93(-0.48%)
Nov 09, 2021 193.20 195.20 191.89 194.75 206,014 +0.62(+0.32%)
Nov 08, 2021 194.23 195.00 191.71 194.13 246,428 +0.11(+0.06%)
Nov 05, 2021 192.47 195.02 191.93 194.02 300,103 +2.71(+1.42%)
Nov 04, 2021 200.85 201.34 190.05 191.31 380,798 -8.64(-4.32%)
Nov 03, 2021 198.42 200.11 195.14 199.95 410,025 +0.05(+0.03%)
Nov 02, 2021 202.77 202.77 198.38 199.90 241,990 -2.18(-1.08%)
Nov 01, 2021 202.99 205.01 201.40 202.08 178,105 -0.65(-0.32%)
Oct 29, 2021 204.21 205.26 201.69 202.73 241,661 -1.79(-0.88%)
Oct 28, 2021 202.74 205.23 201.61 204.52 251,883 +1.88(+0.93%)
Oct 27, 2021 205.22 206.15 202.38 202.64 234,966 -1.70(-0.83%)
Oct 26, 2021 205.79 204.34 406,231 -8.14(-3.83%)
Oct 25, 2021 212.76 213.16 210.12 212.48 190,008 -0.35(-0.16%)
Oct 22, 2021 211.55 214.26 211.53 212.83 162,545 +1.70(+0.81%)
Oct 21, 2021 211.51 212.50 209.20 211.13 158,232 -0.59(-0.28%)
Oct 20, 2021 209.26 212.26 209.20 211.72 166,700 +2.30(+1.10%)
Oct 19, 2021 207.74 209.65 206.04 209.42 169,403 +1.97(+0.95%)
Oct 18, 2021 209.67 209.99 206.26 207.45 266,469 -3.07(-1.46%)
Oct 15, 2021 209.09 212.16 208.36 210.52 302,492 +2.06(+0.99%)
Oct 14, 2021 209.31 209.31 205.44 208.46 318,885 +0.49(+0.24%)
Oct 13, 2021 210.62 211.39 205.02 207.97 335,033 -4.20(-1.98%)
Oct 12, 2021 210.78 214.87 209.38 212.17 336,234 +1.35(+0.64%)
Oct 11, 2021 207.47 212.18 206.08 210.82 342,647 +4.43(+2.15%)
Oct 08, 2021 202.87 207.37 202.87 206.39 289,217 +3.53(+1.74%)
Oct 07, 2021 198.00 204.13 197.92 202.86 338,003 +6.08(+3.09%)
Oct 06, 2021 193.71 197.11 191.96 196.78 227,218 +1.85(+0.95%)
Oct 05, 2021 195.77 196.95 193.78 194.93 255,959 -0.13(-0.07%)
Oct 04, 2021 194.78 197.57 194.51 195.06 210,103 +0.88(+0.45%)
Oct 01, 2021 194.06 195.34 190.48 194.18 199,162 +1.12(+0.58%)
Sep 30, 2021 197.66 198.34 192.86 193.06 335,050 -4.27(-2.16%)
Sep 29, 2021 197.76 198.86 196.48 197.33 134,667 +0.79(+0.40%)
Sep 28, 2021 197.71 198.68 195.76 196.54 293,436 -0.52(-0.26%)
Sep 27, 2021 196.94 199.38 196.21 197.06 211,074 +1.69(+0.87%)
Sep 24, 2021 194.65 198.89 194.65 195.37 266,792 +0.83(+0.43%)
Sep 23, 2021 191.82 196.54 191.82 194.54 226,376 +3.07(+1.60%)
Sep 22, 2021 190.60 192.72 190.60 191.47 167,014 +2.15(+1.14%)
Sep 21, 2021 194.13 194.23 189.00 189.32 198,010 -4.31(-2.23%)
Sep 20, 2021 192.47 194.23 190.43 193.63 183,828 -1.36(-0.70%)
Sep 17, 2021 194.14 196.14 193.54 194.99 470,113 -0.09(-0.05%)
Sep 16, 2021 200.11 200.90 194.97 195.08 175,362 -4.12(-2.07%)
Sep 15, 2021 197.78 200.93 197.76 199.20 190,951 +1.45(+0.73%)
Sep 14, 2021 201.56 201.56 196.52 197.75 200,360 -3.23(-1.61%)
Sep 13, 2021 200.00 202.85 198.05 200.98 238,608 +2.80(+1.41%)
Sep 10, 2021 200.70 200.70 197.38 198.18 180,284 -1.15(-0.58%)
Sep 09, 2021 199.40 201.13 198.98 199.33 108,378 -0.16(-0.08%)
Sep 08, 2021 198.79 200.41 198.02 199.49 154,040 +0.25(+0.13%)
Sep 07, 2021 201.53 201.74 199.20 199.24 152,892 -3.93(-1.93%)
Sep 03, 2021 204.47 204.47 202.26 203.17 115,132 -1.96(-0.96%)
Sep 02, 2021 204.03 205.74 203.54 205.13 157,180 +2.14(+1.05%)
Sep 01, 2021 204.10 204.22 200.97 202.99 196,218 -1.18(-0.58%)
Aug 31, 2021 206.93 207.93 203.76 204.17 415,483 -2.84(-1.37%)
Aug 30, 2021 207.01 208.76 206.54 207.01 354,511 +0.02(+0.01%)
Aug 27, 2021 205.47 207.89 204.96 206.99 125,270 +2.57(+1.26%)
Aug 26, 2021 205.08 205.30 202.69 204.42 100,541 -1.80(-0.87%)
Aug 25, 2021 205.32 207.55 204.63 206.22 173,304 +0.18(+0.09%)
Aug 24, 2021 206.65 208.12 205.66 206.04 128,884 +0.06(+0.03%)
Aug 23, 2021 204.11 206.89 203.54 205.98 201,960 +3.25(+1.60%)
Aug 20, 2021 200.47 203.78 200.47 202.73 119,399 +2.57(+1.28%)
Aug 19, 2021 200.17 203.11 199.17 200.16 163,398 -1.01(-0.50%)
Aug 18, 2021 204.36 205.02 201.12 201.17 184,808 -4.50(-2.19%)
Aug 17, 2021 205.05 206.74 204.07 205.67 277,641 -0.08(-0.04%)
Aug 16, 2021 205.00 206.89 203.00 205.75 160,943 -0.19(-0.09%)
Aug 13, 2021 207.85 208.59 205.75 205.94 97,478 -1.55(-0.75%)
Aug 12, 2021 209.10 209.62 206.13 207.49 150,615 -1.44(-0.69%)
Aug 11, 2021 207.38 209.07 205.43 208.93 136,553 +1.99(+0.96%)
Aug 10, 2021 204.61 208.98 204.00 206.94 133,117 +1.81(+0.88%)
Aug 09, 2021 204.63 206.07 203.75 205.13 236,150 -0.45(-0.22%)
Aug 06, 2021 205.99 207.68 204.89 205.58 156,224 +2.38(+1.17%)
Aug 05, 2021 202.51 203.24 200.50 203.20 176,454 +2.79(+1.39%)
Aug 04, 2021 202.29 202.93 198.51 200.41 208,833 -3.95(-1.93%)
Aug 03, 2021 203.13 204.64 199.59 204.36 227,141 +0.94(+0.46%)
Aug 02, 2021 205.78 208.29 203.22 203.42 135,627 -1.71(-0.83%)
Jul 30, 2021 206.22 208.24 204.59 205.13 218,930 -2.10(-1.01%)
Jul 29, 2021 207.03 208.49 204.90 207.23 144,881 +2.37(+1.16%)
Jul 28, 2021 205.81 207.52 202.90 204.86 122,288 +0.43(+0.21%)
Jul 27, 2021 204.78 206.73 203.17 204.43 115,538 -0.74(-0.36%)
Jul 26, 2021 204.12 205.69 203.50 205.17 157,947 +1.42(+0.70%)
Jul 23, 2021 203.77 204.21 200.83 203.75 100,999 +1.58(+0.78%)
Jul 22, 2021 204.21 204.39 201.54 202.17 107,386 -2.59(-1.26%)
Jul 21, 2021 204.54 206.45 202.45 204.76 344,579 +1.87(+0.92%)
Jul 20, 2021 196.00 203.51 196.00 202.89 311,211 +7.58(+3.88%)
Jul 19, 2021 197.90 198.47 193.73 195.31 254,307 -5.43(-2.70%)
Jul 16, 2021 202.45 203.44 200.35 200.74 133,505 -0.64(-0.32%)
Jul 15, 2021 199.83 202.44 199.68 201.38 159,009 -0.28(-0.14%)
Jul 14, 2021 202.33 204.38 199.94 201.66 205,002 -1.00(-0.49%)
Jul 13, 2021 205.13 205.66 202.23 202.66 195,824 -2.03(-0.99%)
Jul 12, 2021 204.45 205.40 202.68 204.69 196,279 -1.53(-0.74%)
Jul 09, 2021 207.07 207.89 204.96 206.22 297,436 +2.67(+1.31%)
Jul 08, 2021 203.50 206.06 202.43 203.55 208,658 -3.34(-1.61%)
Jul 07, 2021 204.17 207.54 204.17 206.89 223,497 +1.03(+0.50%)
Jul 06, 2021 211.92 212.02 204.03 205.86 241,185 -6.11(-2.88%)
Jul 02, 2021 212.82 213.55 210.25 211.97 116,106 -0.18(-0.08%)
Jul 01, 2021 212.08 212.39 210.47 212.15 186,270 +1.40(+0.66%)
Jun 30, 2021 207.77 211.48 205.85 210.75 204,767 +2.92(+1.40%)
Jun 29, 2021 211.43 212.52 207.65 207.83 236,329 -3.33(-1.58%)
Jun 28, 2021 212.70 212.70 209.84 211.16 135,433 -2.12(-0.99%)
Jun 25, 2021 210.91 213.78 210.65 213.28 244,312 +2.21(+1.05%)
Jun 24, 2021 209.97 211.87 208.17 211.07 215,696 +1.58(+0.75%)
Jun 23, 2021 211.30 211.77 209.49 209.49 146,791 -2.11(-1.00%)
Jun 22, 2021 211.86 212.46 208.85 211.60 232,052 -1.45(-0.68%)
Jun 21, 2021 208.68 213.88 208.68 213.05 233,125 +5.87(+2.83%)
Jun 18, 2021 208.99 210.20 207.11 207.18 376,978 -4.46(-2.11%)
Jun 17, 2021 216.80 217.32 210.13 211.64 223,551 -5.15(-2.38%)
Jun 16, 2021 219.82 220.78 216.64 216.79 221,301 -3.30(-1.50%)
Jun 15, 2021 219.81 220.90 219.17 220.09 199,014 +0.29(+0.13%)
Jun 14, 2021 221.00 221.02 218.25 219.80 185,776 -1.20(-0.54%)
Jun 11, 2021 221.49 222.27 219.87 221.00 157,781 +0.25(+0.11%)
Jun 10, 2021 223.41 224.13 220.50 220.75 144,708 -0.28(-0.13%)
Jun 09, 2021 222.86 224.00 220.66 221.03 280,069 -1.63(-0.73%)
Jun 08, 2021 220.90 223.40 219.26 222.66 163,876 +1.38(+0.62%)
Jun 07, 2021 222.37 222.74 219.12 221.28 355,141 -0.97(-0.44%)
Jun 04, 2021 219.87 223.50 219.86 222.25 242,514 +1.64(+0.74%)
Jun 03, 2021 218.75 220.62 214.30 220.61 306,014 +1.69(+0.77%)
Jun 02, 2021 218.00 219.07 216.03 218.92 250,280 +0.83(+0.38%)
Jun 01, 2021 218.89 220.73 216.42 218.09 253,057 +1.88(+0.87%)
May 28, 2021 216.37 216.49 214.55 216.21 240,215 +0.59(+0.27%)
May 27, 2021 214.35 216.69 212.79 215.62 559,660 +2.84(+1.33%)
May 26, 2021 211.60 212.91 208.46 212.78 523,342 +0.90(+0.42%)
May 25, 2021 215.92 217.10 211.16 211.88 288,862 -4.07(-1.88%)
May 24, 2021 214.56 216.37 213.12 215.95 289,651 +2.28(+1.07%)
May 21, 2021 213.42 215.88 212.65 213.67 159,067 +1.11(+0.52%)
May 20, 2021 213.18 213.75 211.73 212.56 209,207 -0.62(-0.29%)
May 19, 2021 212.71 213.37 209.46 213.18 207,309 -0.19(-0.09%)
May 18, 2021 216.34 217.92 213.22 213.37 130,847 -3.47(-1.60%)
May 17, 2021 216.46 218.13 214.44 216.84 184,981 +0.63(+0.29%)
May 14, 2021 216.29 216.70 214.40 216.21 131,999 +0.92(+0.43%)
May 13, 2021 211.04 216.28 210.11 215.29 185,214 +3.15(+1.48%)
May 12, 2021 215.84 217.28 212.09 212.14 231,847 -2.56(-1.19%)
May 11, 2021 218.36 218.36 212.84 214.70 234,457 -4.67(-2.13%)
May 10, 2021 218.96 223.79 218.20 219.37 270,630 +2.38(+1.10%)
May 07, 2021 216.32 217.82 214.68 216.99 215,469 -1.32(-0.60%)
May 06, 2021 214.74 222.99 214.64 218.31 535,398 +5.44(+2.56%)
May 05, 2021 214.03 214.28 209.74 212.87 333,855 -1.52(-0.71%)
May 04, 2021 214.57 216.25 213.40 214.39 240,847 -0.75(-0.35%)
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.