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

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2022 219.42 223.53 216.79 223.43 546,870 +3.79(+1.73%)
Nov 29, 2022 220.79 223.13 219.19 219.64 401,168 -0.86(-0.39%)
Nov 28, 2022 219.96 221.86 218.84 220.50 523,352 -1.40(-0.63%)
Nov 25, 2022 220.93 221.99 220.09 221.89 119,478 +2.68(+1.22%)
Nov 23, 2022 219.94 222.51 216.45 219.22 351,302 -1.53(-0.69%)
Nov 22, 2022 224.10 225.05 219.74 220.75 449,731 -2.18(-0.98%)
Nov 21, 2022 217.38 224.93 216.98 222.93 552,352 +5.15(+2.37%)
Nov 18, 2022 215.29 220.46 215.29 217.78 991,502 +3.15(+1.47%)
Nov 17, 2022 213.50 215.59 212.55 214.62 658,434 +0.08(+0.04%)
Nov 16, 2022 214.01 215.97 212.42 214.55 541,772 +0.70(+0.33%)
Nov 15, 2022 213.04 215.88 210.37 213.85 874,193 +2.00(+0.95%)
Nov 14, 2022 217.77 221.01 211.83 211.85 771,043 -6.19(-2.84%)
Nov 11, 2022 226.97 228.02 215.51 218.03 824,933 -15.89(-6.79%)
Nov 10, 2022 233.55 235.74 229.83 233.93 308,544 +5.15(+2.25%)
Nov 09, 2022 233.68 233.85 227.57 228.78 300,482 -5.50(-2.35%)
Nov 08, 2022 233.66 236.33 232.36 234.27 301,592 +0.18(+0.08%)
Nov 07, 2022 233.29 235.12 230.18 234.09 337,261 +0.37(+0.16%)
Nov 04, 2022 234.40 237.55 229.31 233.72 377,266 -0.29(-0.12%)
Nov 03, 2022 235.20 236.74 221.87 234.01 856,329 -9.13(-3.76%)
Nov 02, 2022 244.65 241.87 243.14 498,004 -2.93(-1.19%)
Nov 01, 2022 246.78 249.12 245.57 246.07 305,329 -0.22(-0.09%)
Oct 31, 2022 244.38 247.16 243.82 246.29 307,644 -0.28(-0.11%)
Oct 28, 2022 244.33 248.92 239.93 246.57 426,533 +3.55(+1.46%)
Oct 27, 2022 242.66 246.00 242.50 243.01 351,818 +2.28(+0.95%)
Oct 26, 2022 243.46 246.17 240.26 240.73 337,524 -1.38(-0.57%)
Oct 25, 2022 240.07 243.23 239.82 242.11 340,221 +0.60(+0.25%)
Oct 24, 2022 241.41 248.59 241.21 241.51 811,652 +2.10(+0.88%)
Oct 21, 2022 233.37 240.65 231.90 239.41 456,133 +6.59(+2.83%)
Oct 20, 2022 232.27 235.12 231.43 232.82 480,849 -0.12(-0.05%)
Oct 19, 2022 227.00 233.16 227.00 232.94 434,411 +4.38(+1.92%)
Oct 18, 2022 220.66 229.00 220.19 228.56 456,714 +10.12(+4.63%)
Oct 17, 2022 216.21 221.83 215.60 218.45 244,605 +4.64(+2.17%)
Oct 14, 2022 221.10 221.10 211.23 213.81 335,442 -7.18(-3.25%)
Oct 13, 2022 214.82 222.26 213.90 220.99 231,998 +3.79(+1.75%)
Oct 12, 2022 223.16 223.64 217.05 217.19 359,892 -7.66(-3.41%)
Oct 11, 2022 225.28 227.66 223.72 224.86 354,141 -0.34(-0.15%)
Oct 10, 2022 225.11 229.11 224.01 225.20 248,591 +2.09(+0.94%)
Oct 07, 2022 221.91 223.28 220.50 223.11 428,677 +1.02(+0.46%)
Oct 06, 2022 223.34 224.62 221.85 222.10 230,948 -1.14(-0.51%)
Oct 05, 2022 221.08 224.80 220.11 223.24 245,384 +0.79(+0.35%)
Oct 04, 2022 218.85 222.52 218.85 222.45 317,706 +4.90(+2.25%)
Oct 03, 2022 214.84 219.31 214.12 217.56 307,118 +5.35(+2.52%)
Sep 30, 2022 212.83 215.73 211.34 212.21 276,571 -1.75(-0.82%)
Sep 29, 2022 215.27 215.27 210.30 213.96 274,619 -1.94(-0.90%)
Sep 28, 2022 216.21 217.39 212.45 215.90 382,345 +0.43(+0.20%)
Sep 27, 2022 218.60 220.03 214.62 215.47 339,776 -1.88(-0.86%)
Sep 26, 2022 219.78 222.07 217.23 217.34 298,052 -3.27(-1.48%)
Sep 23, 2022 223.53 223.90 216.13 220.61 308,930 -5.01(-2.22%)
Sep 22, 2022 224.01 230.27 220.34 225.62 554,048 +2.80(+1.26%)
Sep 21, 2022 228.22 232.31 222.74 222.83 323,688 -0.22(-0.10%)
Sep 20, 2022 223.70 223.70 221.11 223.05 202,946 -1.72(-0.77%)
Sep 19, 2022 221.16 224.82 220.80 224.77 269,512 +2.40(+1.08%)
Sep 16, 2022 221.88 222.83 217.97 222.38 534,473 -0.18(-0.08%)
Sep 15, 2022 222.16 224.95 221.00 222.56 406,892 -0.55(-0.24%)
Sep 14, 2022 219.40 224.37 218.60 223.10 412,956 +3.43(+1.56%)
Sep 13, 2022 222.51 224.48 218.94 219.67 602,655 -5.47(-2.43%)
Sep 12, 2022 225.75 226.51 224.38 225.14 520,474 -0.29(-0.13%)
Sep 09, 2022 222.53 226.37 222.53 225.43 397,036 +2.98(+1.34%)
Sep 08, 2022 222.79 223.99 220.75 222.45 561,225 -0.44(-0.20%)
Sep 07, 2022 218.29 223.67 218.01 222.89 456,050 +3.42(+1.56%)
Sep 06, 2022 218.94 220.28 217.91 219.47 613,042 +2.18(+1.01%)
Sep 02, 2022 220.11 223.14 216.46 217.29 914,471 -0.65(-0.30%)
Sep 01, 2022 219.63 220.34 216.35 217.94 449,576 -2.66(-1.21%)
Aug 31, 2022 222.03 223.44 219.72 220.60 719,207 -1.25(-0.57%)
Aug 30, 2022 226.35 226.35 221.71 221.86 367,638 -3.98(-1.76%)
Aug 29, 2022 224.40 227.96 222.82 225.84 386,396 -0.45(-0.20%)
Aug 26, 2022 231.84 233.25 226.17 226.29 349,648 -5.15(-2.23%)
Aug 25, 2022 229.26 231.48 228.50 231.45 398,876 +3.29(+1.44%)
Aug 24, 2022 226.12 228.68 225.88 228.16 261,490 +3.04(+1.35%)
Aug 23, 2022 225.00 225.54 223.49 225.12 201,799 +1.10(+0.49%)
Aug 22, 2022 222.32 224.40 222.16 224.02 343,933 -0.48(-0.21%)
Aug 19, 2022 225.36 226.62 223.31 224.50 227,423 -1.23(-0.54%)
Aug 18, 2022 226.00 228.34 225.31 225.73 191,914 +0.58(+0.26%)
Aug 17, 2022 220.83 225.74 220.69 225.15 360,746 +2.51(+1.13%)
Aug 16, 2022 221.00 223.65 220.47 222.64 255,127 +0.93(+0.42%)
Aug 15, 2022 217.88 222.59 217.88 221.71 209,684 +2.00(+0.91%)
Aug 12, 2022 217.00 219.91 215.96 219.71 166,592 +2.97(+1.37%)
Aug 11, 2022 217.38 218.77 215.82 216.73 192,793 +0.31(+0.14%)
Aug 10, 2022 217.26 217.83 214.03 216.43 305,000 +1.46(+0.68%)
Aug 09, 2022 214.45 215.90 212.82 214.97 430,017 +2.29(+1.08%)
Aug 08, 2022 217.26 221.17 211.30 212.68 407,700 -4.28(-1.97%)
Aug 05, 2022 216.96 219.27 213.58 216.96 408,512 -1.17(-0.54%)
Aug 04, 2022 209.72 226.35 209.66 218.13 758,553 +9.65(+4.63%)
Aug 03, 2022 207.20 209.43 202.45 208.49 222,457 +1.16(+0.56%)
Aug 02, 2022 209.01 209.01 205.56 207.32 312,962 -0.16(-0.08%)
Aug 01, 2022 206.95 207.99 203.59 207.48 225,608 +0.76(+0.37%)
Jul 29, 2022 203.56 207.16 202.85 206.72 231,754 +4.16(+2.05%)
Jul 28, 2022 200.90 202.67 198.15 202.56 249,562 +2.01(+1.00%)
Jul 27, 2022 201.15 201.88 198.53 200.55 266,297 -0.16(-0.08%)
Jul 26, 2022 200.75 202.06 199.87 200.72 183,273 -0.04(-0.02%)
Jul 25, 2022 199.45 203.44 199.43 200.75 216,636 +1.76(+0.89%)
Jul 22, 2022 200.55 201.66 198.33 198.99 204,650 -0.02(-0.01%)
Jul 21, 2022 198.19 199.45 196.77 199.01 195,827 -0.14(-0.07%)
Jul 20, 2022 197.82 200.18 195.76 199.15 198,400 +1.70(+0.86%)
Jul 19, 2022 192.37 197.66 192.33 197.46 445,817 +5.04(+2.62%)
Jul 18, 2022 195.69 197.69 191.78 192.41 298,808 -2.67(-1.37%)
Jul 15, 2022 196.79 197.61 193.90 195.08 240,308 +0.46(+0.23%)
Jul 14, 2022 194.82 196.45 193.47 194.62 320,476 -3.90(-1.96%)
Jul 13, 2022 199.73 203.05 198.25 198.52 272,525 -3.77(-1.86%)
Jul 12, 2022 204.97 207.10 201.65 202.29 398,623 -3.47(-1.69%)
Jul 11, 2022 204.58 207.45 203.08 205.76 200,994 +0.14(+0.07%)
Jul 08, 2022 208.15 209.14 205.26 205.62 276,167 -1.55(-0.75%)
Jul 07, 2022 205.01 207.99 204.94 207.17 286,662 +2.92(+1.43%)
Jul 06, 2022 200.19 207.07 198.93 204.25 342,938 +4.19(+2.09%)
Jul 05, 2022 207.33 207.83 196.44 200.07 526,357 -10.58(-5.02%)
Jul 01, 2022 208.09 211.73 205.22 210.65 281,919 +2.99(+1.44%)
Jun 30, 2022 203.90 208.41 203.90 207.66 384,827 +1.84(+0.89%)
Jun 29, 2022 207.83 207.90 203.25 205.82 300,147 -1.23(-0.59%)
Jun 28, 2022 209.22 212.38 205.70 207.05 404,870 -1.13(-0.54%)
Jun 27, 2022 206.34 208.56 204.59 208.18 303,173 +2.89(+1.41%)
Jun 24, 2022 201.97 205.49 200.07 205.29 671,700 +5.09(+2.54%)
Jun 23, 2022 198.99 201.05 197.19 200.20 323,012 +0.53(+0.26%)
Jun 22, 2022 196.14 200.80 196.14 199.68 470,202 +0.09(+0.04%)
Jun 21, 2022 194.26 199.96 193.87 199.59 367,775 +8.31(+4.35%)
Jun 17, 2022 190.82 194.27 187.93 191.28 848,094 -0.40(-0.21%)
Jun 16, 2022 193.77 194.05 189.68 191.68 479,049 -4.40(-2.24%)
Jun 15, 2022 196.26 197.50 190.67 196.07 570,563 +0.82(+0.42%)
Jun 14, 2022 197.67 198.19 192.80 195.25 500,957 -2.40(-1.22%)
Jun 13, 2022 198.05 199.67 195.33 197.66 444,466 -4.44(-2.20%)
Jun 10, 2022 200.56 203.70 199.83 202.10 396,893 -1.92(-0.94%)
Jun 09, 2022 203.76 204.99 203.06 204.01 365,065 -0.24(-0.12%)
Jun 08, 2022 204.49 205.55 203.18 204.25 256,204 -1.80(-0.87%)
Jun 07, 2022 201.75 206.33 200.97 206.05 272,977 +3.46(+1.71%)
Jun 06, 2022 203.03 203.37 200.76 202.59 324,289 -0.31(-0.16%)
Jun 03, 2022 201.39 203.35 200.53 202.91 263,549 +0.99(+0.49%)
Jun 02, 2022 202.13 202.40 197.81 201.92 264,737 +1.28(+0.64%)
Jun 01, 2022 202.56 202.56 197.09 200.64 306,620 +0.00(+0.00%)
May 31, 2022 203.18 203.19 198.70 200.64 721,913 -3.76(-1.84%)
May 27, 2022 201.98 204.41 200.89 204.40 452,815 +2.76(+1.37%)
May 26, 2022 196.87 203.14 196.87 201.63 550,969 +6.25(+3.20%)
May 25, 2022 193.85 197.25 193.72 195.38 358,446 +1.93(+1.00%)
May 24, 2022 190.81 193.88 188.23 193.44 249,636 +3.30(+1.74%)
May 23, 2022 189.12 191.43 188.17 190.14 335,067 +2.69(+1.44%)
May 20, 2022 190.19 190.99 184.23 187.45 303,655 -2.82(-1.48%)
May 19, 2022 190.74 192.93 187.32 190.27 312,624 -2.00(-1.04%)
May 18, 2022 196.74 198.08 190.66 192.27 293,400 -5.81(-2.93%)
May 17, 2022 195.26 199.38 193.90 198.08 315,275 +3.97(+2.05%)
May 16, 2022 193.08 195.96 192.43 194.11 310,831 +0.95(+0.49%)
May 13, 2022 193.57 196.71 190.82 193.16 374,247 +0.01(+0.01%)
May 12, 2022 195.61 197.43 189.28 193.15 309,801 -2.14(-1.10%)
May 11, 2022 199.05 201.30 193.87 195.29 299,059 -3.43(-1.73%)
May 10, 2022 199.69 201.39 196.31 198.72 338,030 -0.31(-0.16%)
May 09, 2022 203.76 204.47 198.36 199.03 438,971 -5.94(-2.90%)
May 06, 2022 207.14 209.46 202.70 204.98 320,204 -3.31(-1.59%)
May 05, 2022 207.03 213.25 203.93 208.29 493,745 -2.28(-1.08%)
May 04, 2022 203.91 211.68 202.01 210.56 546,914 +7.00(+3.44%)
May 03, 2022 202.28 204.01 200.50 203.57 376,032 +2.30(+1.14%)
May 02, 2022 200.35 205.66 198.26 201.26 363,190 -0.39(-0.19%)
Apr 29, 2022 207.21 208.41 200.69 201.65 371,901 -5.06(-2.45%)
Apr 28, 2022 208.71 209.01 205.56 206.71 327,587 -1.68(-0.81%)
Apr 27, 2022 207.33 210.73 204.55 208.39 302,046 +1.13(+0.54%)
Apr 26, 2022 206.64 210.97 206.49 207.26 365,714 +0.12(+0.06%)
Apr 25, 2022 209.42 209.42 199.91 207.14 566,297 -3.45(-1.64%)
Apr 22, 2022 210.33 213.76 209.45 210.59 366,153 +0.18(+0.09%)
Apr 21, 2022 216.12 216.12 209.04 210.41 320,017 -5.03(-2.34%)
Apr 20, 2022 213.43 216.11 212.28 215.44 328,291 +3.01(+1.42%)
Apr 19, 2022 211.65 214.34 210.18 212.43 336,371 +1.17(+0.55%)
Apr 18, 2022 210.39 212.78 208.92 211.26 338,792 +0.20(+0.09%)
Apr 14, 2022 206.76 212.31 206.50 211.06 650,178 +9.22(+4.57%)
Apr 13, 2022 199.56 201.96 198.77 201.84 519,413 +2.81(+1.41%)
Apr 12, 2022 194.00 201.31 194.00 199.03 403,414 +4.48(+2.30%)
Apr 11, 2022 196.28 200.15 192.70 194.54 480,319 -0.62(-0.32%)
Apr 08, 2022 197.81 200.00 194.42 195.17 430,557 -1.91(-0.97%)
Apr 07, 2022 191.68 197.86 190.06 197.08 695,848 +5.51(+2.87%)
Apr 06, 2022 191.05 194.25 190.30 191.58 440,339 +0.94(+0.49%)
Apr 05, 2022 191.46 193.96 190.44 190.64 375,301 -0.71(-0.37%)
Apr 04, 2022 192.37 192.37 187.28 191.35 405,869 -0.72(-0.38%)
Apr 01, 2022 189.22 192.22 188.69 192.07 366,583 +3.02(+1.60%)
Mar 31, 2022 192.49 194.03 189.01 189.04 436,530 -3.68(-1.91%)
Mar 30, 2022 192.47 195.71 190.15 192.72 354,385 +1.01(+0.52%)
Mar 29, 2022 186.51 191.94 185.06 191.72 340,962 +1.81(+0.95%)
Mar 28, 2022 194.08 195.18 188.25 189.91 501,911 -5.33(-2.73%)
Mar 25, 2022 192.93 196.52 192.13 195.24 229,381 +2.26(+1.17%)
Mar 24, 2022 192.31 195.45 191.85 192.98 233,448 +0.52(+0.27%)
Mar 23, 2022 191.44 194.29 191.08 192.46 293,150 +1.90(+0.99%)
Mar 22, 2022 190.44 191.69 187.92 190.56 393,088 +0.35(+0.18%)
Mar 21, 2022 185.70 191.22 184.87 190.21 422,010 +6.62(+3.60%)
Mar 18, 2022 186.73 187.59 181.51 183.59 1,186,431 -3.45(-1.84%)
Mar 17, 2022 187.55 189.79 185.70 187.04 569,878 +2.81(+1.53%)
Mar 16, 2022 186.71 189.65 179.87 184.23 591,735 -7.72(-4.02%)
Mar 15, 2022 192.76 192.76 187.86 191.94 417,970 +0.53(+0.28%)
Mar 14, 2022 196.11 196.39 190.55 191.41 459,029 -3.91(-2.00%)
Mar 11, 2022 199.11 202.35 195.22 195.33 379,823 -4.36(-2.18%)
Mar 10, 2022 197.57 199.91 199.69 528,001 +2.39(+1.21%)
Mar 09, 2022 197.68 201.51 193.02 197.30 854,505 -1.22(-0.62%)
Mar 08, 2022 207.69 208.22 198.38 198.52 1,020,979 -8.81(-4.25%)
Mar 07, 2022 208.03 216.74 205.25 207.33 978,219 +0.65(+0.32%)
Mar 04, 2022 199.88 207.31 198.83 206.68 752,676 +6.67(+3.34%)
Mar 03, 2022 197.89 201.06 197.37 200.00 655,604 +2.37(+1.20%)
Mar 02, 2022 194.10 198.75 191.47 197.63 924,968 +4.12(+2.13%)
Mar 01, 2022 193.92 195.87 190.94 193.51 941,014 -0.24(-0.12%)
Feb 28, 2022 188.49 195.76 188.49 193.75 1,318,567 +4.30(+2.27%)
Feb 25, 2022 182.26 192.33 186.22 189.44 730,499 +7.46(+4.10%)
Feb 24, 2022 176.06 182.66 174.02 181.98 671,240 +5.48(+3.10%)
Feb 23, 2022 177.78 178.78 176.34 176.50 469,246 +0.48(+0.27%)
Feb 22, 2022 176.63 177.75 173.75 176.02 452,714 +0.74(+0.42%)
Feb 18, 2022 175.28 0 +1.10(+0.63%)
Feb 17, 2022 170.93 175.34 170.85 174.18 431,680 +2.20(+1.28%)
Feb 16, 2022 169.67 173.09 169.67 171.97 394,763 +2.31(+1.36%)
Feb 15, 2022 170.33 172.38 169.32 169.67 350,733 -1.06(-0.62%)
Feb 14, 2022 173.10 173.62 168.88 170.73 539,700 -2.46(-1.42%)
Feb 11, 2022 168.60 173.55 166.91 173.19 643,309 +3.97(+2.35%)
Feb 10, 2022 171.34 178.00 168.86 169.21 830,477 -7.10(-4.03%)
Feb 09, 2022 176.32 177.28 175.35 176.32 354,188 +1.12(+0.64%)
Feb 08, 2022 174.40 175.47 173.13 175.19 271,530 +1.86(+1.08%)
Feb 07, 2022 172.07 174.37 170.08 173.33 333,733 +1.33(+0.77%)
Feb 04, 2022 172.22 173.82 169.54 172.00 285,243 -0.87(-0.50%)
Feb 03, 2022 176.62 172.67 172.87 305,831 -3.28(-1.86%)
Feb 02, 2022 173.06 176.19 172.39 176.15 408,631 +1.40(+0.80%)
Feb 01, 2022 175.50 177.04 174.11 174.74 280,377 -1.58(-0.90%)
Jan 31, 2022 174.89 176.53 172.93 176.32 291,546 -0.44(-0.25%)
Jan 28, 2022 176.64 176.83 172.99 176.77 300,964 -0.72(-0.40%)
Jan 27, 2022 180.11 182.96 176.70 177.48 259,132 -3.29(-1.82%)
Jan 26, 2022 183.31 185.17 179.02 180.77 337,505 -2.59(-1.41%)
Jan 25, 2022 182.24 184.51 178.98 183.36 258,006 -0.92(-0.50%)
Jan 24, 2022 178.24 184.94 177.31 184.28 405,453 +4.29(+2.38%)
Jan 21, 2022 180.48 183.29 178.97 180.00 337,953 -0.51(-0.28%)
Jan 20, 2022 182.30 184.68 180.38 180.51 242,929 -1.92(-1.05%)
Jan 19, 2022 184.35 185.67 182.32 182.43 218,202 -1.78(-0.97%)
Jan 18, 2022 185.66 185.66 180.88 184.21 293,830 -1.99(-1.07%)
Jan 14, 2022 186.20 0 +1.95(+1.06%)
Jan 13, 2022 186.65 186.95 183.31 184.25 350,665 -1.46(-0.79%)
Jan 12, 2022 186.67 187.22 184.48 185.71 223,989 -1.63(-0.87%)
Jan 11, 2022 185.85 187.35 182.62 187.34 417,542 +2.53(+1.37%)
Jan 10, 2022 183.68 185.46 182.92 184.80 521,632 +3.05(+1.68%)
Jan 07, 2022 180.63 183.22 180.60 181.75 388,399 +2.22(+1.24%)
Jan 06, 2022 177.71 179.94 176.38 179.53 312,791 +3.40(+1.93%)
Jan 05, 2022 178.83 179.67 175.50 176.13 450,833 -2.35(-1.32%)
Jan 04, 2022 176.73 181.40 176.51 178.48 471,049 +3.25(+1.85%)
Jan 03, 2022 175.94 178.20 174.45 175.23 442,210 -0.66(-0.37%)
Dec 31, 2021 174.10 176.45 173.05 175.89 151,736 +1.42(+0.82%)
Dec 30, 2021 175.14 176.41 174.17 174.47 129,090 -0.24(-0.13%)
Dec 29, 2021 174.98 175.87 174.28 174.71 133,748 -0.75(-0.43%)
Dec 28, 2021 173.31 176.36 173.31 175.46 139,454 +1.98(+1.14%)
Dec 27, 2021 171.39 173.67 170.86 173.48 154,279 +1.86(+1.08%)
Dec 23, 2021 170.63 172.38 170.49 171.62 217,844 +1.76(+1.04%)
Dec 22, 2021 172.35 173.30 169.34 169.86 221,760 -2.64(-1.53%)
Dec 21, 2021 170.54 174.20 170.54 172.50 216,804 +3.35(+1.98%)
Dec 20, 2021 171.20 171.20 166.60 169.15 309,828 -4.27(-2.46%)
Dec 17, 2021 178.76 179.09 173.01 173.41 611,504 -4.35(-2.45%)
Dec 16, 2021 179.52 182.41 177.65 177.77 297,487 -0.64(-0.36%)
Dec 15, 2021 176.78 179.11 173.30 178.41 443,672 +3.02(+1.72%)
Dec 14, 2021 176.52 179.85 174.90 175.38 335,308 -1.08(-0.61%)
Dec 13, 2021 175.19 177.50 173.75 176.47 260,950 +1.30(+0.74%)
Dec 10, 2021 176.18 177.10 174.04 175.17 258,274 +0.02(+0.01%)
Dec 09, 2021 174.09 175.37 172.30 175.15 325,646 -0.37(-0.21%)
Dec 08, 2021 174.09 176.41 173.78 175.51 281,185 +1.55(+0.89%)
Dec 07, 2021 174.88 176.16 173.85 173.96 384,479 -1.11(-0.64%)
Dec 06, 2021 173.01 176.88 172.72 175.07 360,676 +4.44(+2.60%)
Dec 03, 2021 168.40 170.96 168.34 170.64 303,684 +2.70(+1.61%)
Dec 02, 2021 167.51 169.91 166.25 167.93 499,574 +1.61(+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.