Analog Devices (NQ: ADI )

159.52 USD +0.89 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 111.66 111.72 109.20 109.75 3,245,400 -2.62(-2.33%)
Jan 30, 2020 112.23 113.50 110.96 112.37 2,760,971 -0.86(-0.76%)
Jan 29, 2020 114.31 114.46 112.60 113.23 3,500,935 -1.08(-0.94%)
Jan 28, 2020 114.03 114.59 113.05 114.31 2,670,469 -0.34(-0.30%)
Jan 27, 2020 114.65 114.98 112.20 114.65 2,737,804 -2.92(-2.48%)
Jan 24, 2020 121.78 122.20 116.90 117.57 1,972,100 -3.29(-2.72%)
Jan 23, 2020 120.42 121.07 118.85 120.86 2,170,158 +0.44(+0.37%)
Jan 22, 2020 119.64 121.04 119.28 120.42 1,654,714 +1.11(+0.93%)
Jan 21, 2020 118.19 119.67 118.00 119.31 2,548,371 -0.16(-0.13%)
Jan 17, 2020 119.75 119.92 119.02 119.47 2,303,200 +0.34(+0.29%)
Jan 16, 2020 118.48 119.22 118.01 119.13 1,413,598 +1.62(+1.38%)
Jan 15, 2020 119.41 119.41 117.23 117.51 1,729,157 -2.02(-1.69%)
Jan 14, 2020 118.98 120.59 118.70 119.53 1,326,776 +0.47(+0.39%)
Jan 13, 2020 118.78 119.64 118.22 119.06 1,357,586 +0.49(+0.41%)
Jan 10, 2020 120.80 120.81 118.37 118.57 1,610,500 -2.09(-1.73%)
Jan 09, 2020 121.63 121.69 119.74 120.66 1,418,485 +0.00(+0.00%)
Jan 08, 2020 120.31 121.46 119.69 120.66 2,036,472 +1.08(+0.90%)
Jan 07, 2020 118.90 120.88 118.40 119.58 2,214,739 +2.66(+2.28%)
Jan 06, 2020 116.25 117.32 115.61 116.92 1,979,387 -1.39(-1.17%)
Jan 03, 2020 118.00 119.67 117.73 118.31 1,374,300 -2.12(-1.76%)
Jan 02, 2020 120.11 120.65 118.74 120.43 1,279,252 +1.59(+1.34%)
Dec 31, 2019 118.82 119.14 118.14 118.84 963,400 -0.02(-0.02%)
Dec 30, 2019 119.28 119.45 117.94 118.86 1,107,348 -0.59(-0.49%)
Dec 27, 2019 119.72 120.00 118.99 119.45 1,360,900 -0.28(-0.23%)
Dec 26, 2019 119.67 120.13 119.26 119.73 912,635 +0.01(+0.01%)
Dec 24, 2019 119.26 119.88 119.11 119.72 487,800 +0.55(+0.46%)
Dec 23, 2019 120.00 120.54 119.03 119.17 1,565,726 -0.65(-0.54%)
Dec 20, 2019 120.18 120.22 117.90 119.82 4,449,000 +1.12(+0.94%)
Dec 19, 2019 117.38 118.82 117.13 118.70 1,590,995 +1.70(+1.45%)
Dec 18, 2019 118.89 119.53 116.86 117.00 2,708,400 -1.82(-1.53%)
Dec 17, 2019 118.91 119.41 118.07 118.82 1,467,449 -0.04(-0.03%)
Dec 16, 2019 119.52 120.50 118.49 118.86 2,062,535 +0.09(+0.08%)
Dec 13, 2019 117.58 119.47 116.90 118.77 1,644,200 +0.96(+0.81%)
Dec 12, 2019 115.87 118.66 115.61 117.81 2,423,953 +1.96(+1.69%)
Dec 11, 2019 114.95 116.49 114.79 115.85 2,203,209 +1.44(+1.26%)
Dec 10, 2019 114.58 115.44 114.03 114.41 2,815,854 -0.21(-0.18%)
Dec 09, 2019 115.78 115.78 114.51 114.62 1,551,808 -1.27(-1.10%)
Dec 06, 2019 114.74 116.10 114.40 115.89 2,150,200 +2.46(+2.17%)
Dec 05, 2019 113.95 115.23 113.16 113.43 2,443,383 -0.96(-0.84%)
Dec 04, 2019 111.80 114.51 111.80 114.39 2,890,147 +4.14(+3.76%)
Dec 03, 2019 109.54 110.43 108.67 110.25 2,157,109 -1.01(-0.91%)
Dec 02, 2019 113.06 113.36 110.93 111.26 1,715,827 -1.69(-1.50%)
Nov 29, 2019 113.03 114.39 112.44 112.95 1,036,600 -0.75(-0.66%)
Nov 27, 2019 116.11 116.31 113.03 113.70 3,948,800 -1.05(-0.92%)
Nov 26, 2019 108.62 115.45 107.51 114.75 7,432,902 +1.82(+1.61%)
Nov 25, 2019 111.62 113.47 111.32 112.93 3,030,525 +2.28(+2.06%)
Nov 22, 2019 111.08 111.08 109.14 110.65 1,783,500 +1.87(+1.72%)
Nov 21, 2019 109.06 109.24 107.85 108.78 2,903,047 +0.20(+0.18%)
Nov 20, 2019 110.80 110.83 108.22 108.58 2,987,586 -3.13(-2.80%)
Nov 19, 2019 112.73 113.03 111.57 111.71 1,876,161 -0.26(-0.23%)
Nov 18, 2019 113.03 113.40 111.70 111.97 1,845,236 -1.43(-1.26%)
Nov 15, 2019 114.70 114.95 112.59 113.40 1,767,300 +0.08(+0.07%)
Nov 14, 2019 113.70 113.70 112.54 113.32 1,102,241 -0.85(-0.74%)
Nov 13, 2019 112.26 114.39 111.91 114.17 1,729,378 +0.91(+0.80%)
Nov 12, 2019 113.03 114.01 112.74 113.26 2,277,128 +0.71(+0.63%)
Nov 11, 2019 112.55 112.74 111.42 112.55 1,263,530 -0.47(-0.42%)
Nov 08, 2019 111.98 113.04 111.17 113.02 1,123,900 +0.73(+0.65%)
Nov 07, 2019 113.77 113.82 111.53 112.29 1,139,209 +0.26(+0.23%)
Nov 06, 2019 113.00 113.22 110.65 112.03 1,676,838 -1.42(-1.25%)
Nov 05, 2019 111.47 114.43 111.33 113.45 3,043,490 +2.06(+1.85%)
Nov 04, 2019 111.07 112.26 110.35 111.39 1,681,619 +2.02(+1.85%)
Nov 01, 2019 107.62 109.92 107.56 109.37 1,991,700 +2.74(+2.57%)
Oct 31, 2019 107.70 107.70 104.95 106.63 3,847,445 -1.62(-1.50%)
Oct 30, 2019 110.51 110.99 107.77 108.25 2,543,742 +0.19(+0.18%)
Oct 29, 2019 109.24 110.12 107.84 108.06 2,765,809 -0.77(-0.71%)
Oct 28, 2019 107.70 109.08 107.42 108.83 2,084,939 +2.00(+1.87%)
Oct 25, 2019 105.55 107.03 105.12 106.83 1,867,600 +1.51(+1.43%)
Oct 24, 2019 106.37 106.68 104.92 105.32 3,053,196 -0.25(-0.24%)
Oct 23, 2019 107.50 107.75 104.58 105.57 4,596,743 -5.31(-4.79%)
Oct 22, 2019 111.25 112.24 110.73 110.88 1,664,159 -0.23(-0.21%)
Oct 21, 2019 110.19 111.48 109.99 111.11 1,388,174 +1.63(+1.49%)
Oct 18, 2019 110.17 110.43 108.42 109.48 1,444,700 -0.52(-0.47%)
Oct 17, 2019 111.77 112.26 109.63 110.00 1,494,105 -0.59(-0.53%)
Oct 16, 2019 112.71 113.25 110.39 110.59 1,963,966 -2.70(-2.38%)
Oct 15, 2019 110.75 113.41 110.50 113.29 2,629,701 +2.95(+2.67%)
Oct 14, 2019 110.57 111.00 109.99 110.34 1,761,884 -0.88(-0.79%)
Oct 11, 2019 109.73 112.72 109.73 111.22 2,626,700 +2.78(+2.56%)
Oct 10, 2019 107.80 109.77 107.52 108.44 1,902,677 +0.37(+0.34%)
Oct 09, 2019 107.77 108.87 106.78 108.07 1,907,143 +1.94(+1.83%)
Oct 08, 2019 109.99 110.36 106.09 106.13 3,240,864 -4.71(-4.25%)
Oct 07, 2019 112.92 113.29 110.78 110.84 1,764,127 -2.19(-1.94%)
Oct 04, 2019 111.85 113.22 111.19 113.03 1,437,600 +2.16(+1.95%)
Oct 03, 2019 108.87 111.30 108.00 110.87 1,880,658 +1.90(+1.74%)
Oct 02, 2019 109.13 109.81 108.11 108.97 1,658,503 -0.81(-0.74%)
Oct 01, 2019 114.81 116.19 109.56 109.78 2,902,129 -1.95(-1.75%)
Sep 30, 2019 111.04 112.24 110.54 111.73 2,395,544 +0.69(+0.62%)
Sep 27, 2019 112.96 113.86 110.37 111.04 1,517,700 -2.10(-1.86%)
Sep 26, 2019 112.85 113.44 111.67 113.14 1,043,034 +0.46(+0.41%)
Sep 25, 2019 111.14 113.06 109.76 112.68 2,395,570 +1.72(+1.55%)
Sep 24, 2019 115.04 115.06 110.61 110.96 2,928,792 -3.33(-2.91%)
Sep 23, 2019 114.95 115.14 113.40 114.29 1,730,545 -1.04(-0.90%)
Sep 20, 2019 115.76 116.62 114.62 115.33 3,281,700 -0.55(-0.47%)
Sep 19, 2019 116.10 116.84 115.07 115.88 1,678,707 -0.68(-0.58%)
Sep 18, 2019 115.21 116.62 114.82 116.56 1,359,894 +1.28(+1.11%)
Sep 17, 2019 114.98 115.87 114.44 115.28 1,447,317 +0.02(+0.02%)
Sep 16, 2019 115.18 115.81 114.57 115.26 1,191,992 -1.26(-1.08%)
Sep 13, 2019 116.03 116.99 115.42 116.52 1,646,300 +0.31(+0.27%)
Sep 12, 2019 118.00 118.46 115.53 116.21 2,053,699 +1.17(+1.02%)
Sep 11, 2019 114.03 116.38 113.21 115.04 2,387,327 +1.06(+0.93%)
Sep 10, 2019 112.36 113.98 111.25 113.98 1,459,727 +1.11(+0.98%)
Sep 09, 2019 113.19 113.77 112.28 112.87 1,208,626 +0.20(+0.18%)
Sep 06, 2019 113.22 113.55 112.43 112.67 1,217,000 -0.35(-0.31%)
Sep 05, 2019 111.27 113.90 111.10 113.02 2,294,821 +3.83(+3.51%)
Sep 04, 2019 108.21 109.23 108.14 109.19 1,181,117 +2.81(+2.64%)
Sep 03, 2019 108.71 108.95 105.83 106.38 2,607,300 -3.45(-3.14%)
Aug 30, 2019 109.96 110.96 109.17 109.83 1,881,600 +0.81(+0.74%)
Aug 29, 2019 109.26 110.37 108.84 109.02 1,949,143 +0.99(+0.92%)
Aug 28, 2019 106.44 108.06 105.83 108.03 1,553,284 +0.98(+0.92%)
Aug 27, 2019 107.29 107.79 106.32 107.05 2,222,670 +1.02(+0.96%)
Aug 26, 2019 105.57 106.09 105.00 106.03 2,510,354 +1.86(+1.79%)
Aug 23, 2019 106.98 107.51 103.72 104.17 4,382,700 -4.46(-4.11%)
Aug 22, 2019 108.55 109.40 107.22 108.63 2,761,428 +0.04(+0.04%)
Aug 21, 2019 109.00 111.70 107.78 108.59 3,236,529 -1.70(-1.54%)
Aug 20, 2019 110.37 111.46 109.93 110.29 2,254,819 -0.88(-0.79%)
Aug 19, 2019 113.06 113.72 110.81 111.17 2,784,532 +0.65(+0.59%)
Aug 16, 2019 109.81 111.25 109.20 110.52 2,832,900 +2.07(+1.91%)
Aug 15, 2019 110.61 110.95 107.81 108.45 2,164,914 -1.86(-1.69%)
Aug 14, 2019 110.58 111.71 109.55 110.31 1,840,982 -2.71(-2.40%)
Aug 13, 2019 109.11 113.58 108.14 113.02 3,091,711 +4.06(+3.73%)
Aug 12, 2019 110.22 110.62 108.28 108.96 1,395,199 -1.70(-1.54%)
Aug 09, 2019 111.23 111.85 109.78 110.66 1,713,600 -1.67(-1.49%)
Aug 08, 2019 110.22 112.46 109.40 112.33 1,837,578 +2.51(+2.29%)
Aug 07, 2019 107.85 110.25 107.16 109.82 2,048,669 +0.54(+0.49%)
Aug 06, 2019 108.86 110.39 108.13 109.28 2,868,591 +1.65(+1.53%)
Aug 05, 2019 109.44 109.85 106.14 107.63 3,642,337 -5.05(-4.48%)
Aug 02, 2019 114.21 114.94 112.24 112.68 2,717,700 -1.78(-1.56%)
Aug 01, 2019 117.78 120.15 113.11 114.46 2,978,621 -3.00(-2.55%)
Jul 31, 2019 120.97 120.97 116.06 117.46 2,459,689 -3.50(-2.89%)
Jul 30, 2019 120.30 121.38 119.57 120.96 1,162,917 -0.25(-0.21%)
Jul 29, 2019 122.08 122.50 120.82 121.21 1,694,740 -0.59(-0.48%)
Jul 26, 2019 122.78 123.04 121.71 121.80 1,372,800 -0.38(-0.31%)
Jul 25, 2019 123.19 124.10 120.58 122.18 2,675,395 -2.46(-1.97%)
Jul 24, 2019 121.02 124.79 120.51 124.64 4,239,827 +4.72(+3.94%)
Jul 23, 2019 118.50 119.93 117.69 119.92 2,305,444 +2.21(+1.88%)
Jul 22, 2019 116.05 118.08 115.55 117.71 1,667,118 +1.93(+1.67%)
Jul 19, 2019 116.29 117.07 115.52 115.78 1,558,600 -0.23(-0.20%)
Jul 18, 2019 114.00 116.25 113.25 116.01 2,244,956 +2.07(+1.82%)
Jul 17, 2019 115.94 116.01 113.93 113.94 1,545,006 -1.52(-1.32%)
Jul 16, 2019 116.00 116.09 114.16 115.46 2,007,377 -1.56(-1.33%)
Jul 15, 2019 116.90 117.69 116.22 117.02 1,228,266 +0.82(+0.71%)
Jul 12, 2019 114.22 116.26 114.22 116.20 2,139,400 +2.28(+2.00%)
Jul 11, 2019 114.27 114.27 113.03 113.92 1,414,223 -0.09(-0.08%)
Jul 10, 2019 114.68 115.72 112.94 114.01 1,762,180 +0.72(+0.64%)
Jul 09, 2019 111.76 113.92 111.40 113.29 1,952,608 +1.46(+1.31%)
Jul 08, 2019 112.19 112.62 111.43 111.83 1,790,613 -1.03(-0.91%)
Jul 05, 2019 112.07 112.98 111.31 112.86 1,022,100 -0.31(-0.27%)
Jul 03, 2019 113.62 113.67 111.86 113.17 1,444,400 -0.34(-0.30%)
Jul 02, 2019 114.49 114.50 112.64 113.51 1,357,283 -1.23(-1.07%)
Jul 01, 2019 117.17 118.14 114.41 114.74 2,589,690 +1.87(+1.66%)
Jun 28, 2019 113.36 114.42 112.61 112.87 6,136,700 +0.03(+0.03%)
Jun 27, 2019 111.69 113.71 111.28 112.84 2,054,023 +1.97(+1.78%)
Jun 26, 2019 111.49 112.74 110.39 110.87 3,823,426 +0.59(+0.54%)
Jun 25, 2019 113.01 113.54 109.85 110.28 2,516,155 -2.62(-2.32%)
Jun 24, 2019 113.71 114.32 112.66 112.90 2,052,128 -0.77(-0.68%)
Jun 21, 2019 112.12 114.36 111.53 113.67 4,351,300 +1.11(+0.99%)
Jun 20, 2019 113.55 113.94 111.51 112.56 2,437,123 +1.52(+1.37%)
Jun 19, 2019 110.49 111.53 109.50 111.04 2,474,483 +1.10(+1.00%)
Jun 18, 2019 106.69 110.59 106.05 109.94 3,190,006 +4.84(+4.61%)
Jun 17, 2019 104.20 105.78 103.47 105.10 1,859,237 +1.08(+1.04%)
Jun 14, 2019 103.44 104.41 102.78 104.02 2,327,100 -1.76(-1.66%)
Jun 13, 2019 104.78 105.87 104.49 105.78 1,696,383 +1.41(+1.35%)
Jun 12, 2019 104.89 104.89 103.66 104.37 1,506,627 -0.80(-0.76%)
Jun 11, 2019 107.67 108.56 104.67 105.17 2,325,055 -1.38(-1.30%)
Jun 10, 2019 104.29 107.53 103.13 106.55 4,179,081 +5.86(+5.82%)
Jun 07, 2019 100.67 100.99 99.73 100.69 3,046,300 +0.72(+0.72%)
Jun 06, 2019 99.71 100.31 98.63 99.97 1,881,136 +0.10(+0.10%)
Jun 05, 2019 101.64 102.43 98.43 99.87 1,785,723 -1.10(-1.09%)
Jun 04, 2019 97.51 101.08 96.91 100.97 3,588,576 +4.90(+5.10%)
Jun 03, 2019 97.31 98.32 95.51 96.07 2,899,954 -0.55(-0.57%)
May 31, 2019 96.99 98.22 96.48 96.62 2,156,800 -1.44(-1.47%)
May 30, 2019 97.82 99.57 97.37 98.06 2,099,637 -0.05(-0.05%)
May 29, 2019 96.12 98.83 95.94 98.11 3,051,160 +1.00(+1.03%)
May 28, 2019 98.66 99.14 96.76 97.11 3,602,381 -1.31(-1.33%)
May 24, 2019 99.57 100.42 98.33 98.42 2,283,000 -0.31(-0.31%)
May 23, 2019 99.48 100.56 97.60 98.73 3,387,311 -2.71(-2.67%)
May 22, 2019 98.84 103.10 98.59 101.44 5,187,129 +1.56(+1.56%)
May 21, 2019 101.42 101.75 99.10 99.88 4,635,298 +2.38(+2.44%)
May 20, 2019 97.88 99.24 96.72 97.50 4,505,996 -3.33(-3.30%)
May 17, 2019 103.22 103.86 100.18 100.83 5,468,000 -3.87(-3.70%)
May 16, 2019 105.66 106.18 104.06 104.70 4,409,779 -3.19(-2.96%)
May 15, 2019 105.59 108.83 105.53 107.89 2,305,627 +1.14(+1.07%)
May 14, 2019 105.17 107.21 104.98 106.75 2,271,873 +2.52(+2.42%)
May 13, 2019 107.14 107.68 103.66 104.23 4,900,330 -6.37(-5.76%)
May 10, 2019 110.21 111.15 107.68 110.60 2,422,000 +0.05(+0.05%)
May 09, 2019 109.14 111.09 107.85 110.55 3,408,786 +0.00(+0.00%)
May 08, 2019 112.46 112.97 110.47 110.55 3,819,496 -3.13(-2.75%)
May 07, 2019 113.40 114.29 111.79 113.68 2,965,415 -1.25(-1.09%)
May 06, 2019 114.07 115.39 113.40 114.93 2,248,065 -2.02(-1.73%)
May 03, 2019 117.58 117.96 115.93 116.95 2,476,200 -0.01(-0.01%)
May 02, 2019 114.83 117.42 114.55 116.96 2,223,330 +2.26(+1.97%)
May 01, 2019 116.56 116.96 114.64 114.70 1,601,859 -1.54(-1.32%)
Apr 30, 2019 114.46 116.83 113.93 116.24 2,624,811 +2.36(+2.07%)
Apr 29, 2019 114.25 114.79 113.40 113.88 1,877,318 -0.56(-0.49%)
Apr 26, 2019 113.25 114.59 112.16 114.44 2,244,900 -0.58(-0.50%)
Apr 25, 2019 116.38 116.40 113.51 115.02 2,953,030 -2.27(-1.94%)
Apr 24, 2019 114.78 118.54 114.15 117.29 5,727,388 +3.18(+2.79%)
Apr 23, 2019 113.57 114.40 113.22 114.11 3,437,105 +0.50(+0.44%)
Apr 22, 2019 114.41 114.60 113.45 113.61 2,295,854 -1.18(-1.03%)
Apr 18, 2019 115.09 115.09 113.76 114.79 2,052,700 +0.39(+0.34%)
Apr 17, 2019 115.08 115.93 113.85 114.40 2,505,875 -0.20(-0.17%)
Apr 16, 2019 113.33 114.99 113.25 114.60 2,298,586 +1.66(+1.47%)
Apr 15, 2019 114.44 114.59 112.62 112.94 1,420,540 -1.27(-1.11%)
Apr 12, 2019 112.82 114.29 112.14 114.21 1,984,100 +2.39(+2.14%)
Apr 11, 2019 112.37 112.68 111.17 111.82 1,784,942 -0.25(-0.22%)
Apr 10, 2019 110.40 112.12 109.95 112.07 1,966,665 +1.58(+1.43%)
Apr 09, 2019 111.50 111.73 110.08 110.49 1,856,912 -1.25(-1.12%)
Apr 08, 2019 110.75 111.82 110.36 111.74 2,237,860 +0.28(+0.25%)
Apr 05, 2019 111.09 111.80 110.55 111.46 2,528,900 +0.92(+0.83%)
Apr 04, 2019 109.76 110.96 109.14 110.54 2,435,746 +0.70(+0.64%)
Apr 03, 2019 109.62 111.06 109.16 109.84 2,739,523 +1.73(+1.60%)
Apr 02, 2019 108.13 108.49 107.41 108.11 1,684,171 -0.17(-0.16%)
Apr 01, 2019 106.52 108.62 106.26 108.28 3,486,542 +3.01(+2.86%)
Mar 29, 2019 105.17 105.76 104.60 105.27 2,777,600 +1.20(+1.15%)
Mar 28, 2019 105.06 105.64 103.30 104.07 2,615,227 -0.89(-0.85%)
Mar 27, 2019 106.96 107.47 103.78 104.96 2,621,058 -2.14(-2.00%)
Mar 26, 2019 106.03 107.14 105.72 107.10 3,310,002 +1.85(+1.76%)
Mar 25, 2019 104.84 106.09 104.00 105.25 2,690,762 -2.15(-2.00%)
Mar 22, 2019 109.79 109.99 107.32 107.40 2,300,100 -2.78(-2.52%)
Mar 21, 2019 109.00 111.12 108.50 110.18 3,724,878 +1.57(+1.45%)
Mar 20, 2019 109.97 110.26 108.12 108.61 2,640,754 -1.34(-1.22%)
Mar 19, 2019 109.91 110.38 109.29 109.95 1,944,912 +0.80(+0.73%)
Mar 18, 2019 109.37 110.37 108.43 109.15 2,484,909 -0.24(-0.22%)
Mar 15, 2019 108.98 110.65 108.35 109.39 4,574,300 +1.14(+1.05%)
Mar 14, 2019 108.39 108.39 107.12 108.25 1,961,349 +0.17(+0.16%)
Mar 13, 2019 108.42 109.06 107.69 108.08 1,814,147 +0.17(+0.16%)
Mar 12, 2019 107.67 108.55 106.66 107.91 2,392,048 +0.23(+0.21%)
Mar 11, 2019 105.45 107.74 105.43 107.68 2,884,084 +2.27(+2.15%)
Mar 08, 2019 104.75 105.68 104.12 105.41 4,791,700 -0.27(-0.26%)
Mar 07, 2019 106.76 106.76 105.22 105.68 2,506,983 -1.11(-1.04%)
Mar 06, 2019 108.32 108.66 106.56 106.79 2,027,957 -1.44(-1.33%)
Mar 05, 2019 108.61 109.04 107.96 108.23 2,843,095 -0.43(-0.40%)
Mar 04, 2019 109.00 109.48 106.76 108.66 2,518,081 +0.22(+0.20%)
Mar 01, 2019 107.84 108.79 106.75 108.44 2,821,300 +1.48(+1.38%)
Feb 28, 2019 104.95 107.21 104.95 106.96 3,212,327 +1.03(+0.97%)
Feb 27, 2019 106.33 106.62 104.97 105.93 2,617,056 -1.25(-1.17%)
Feb 26, 2019 107.36 107.86 106.80 107.18 2,083,399 -0.72(-0.67%)
Feb 25, 2019 106.80 108.22 106.61 107.90 3,987,499 +1.99(+1.88%)
Feb 22, 2019 106.08 106.33 105.19 105.91 2,248,000 +0.63(+0.60%)
Feb 21, 2019 106.33 106.80 104.92 105.28 3,405,512 -1.54(-1.44%)
Feb 20, 2019 105.10 108.28 104.71 106.82 4,601,941 +2.60(+2.49%)
Feb 19, 2019 105.44 105.70 104.15 104.22 3,717,741 -1.52(-1.44%)
Feb 15, 2019 105.37 105.83 104.29 105.74 2,289,400 +1.25(+1.20%)
Feb 14, 2019 104.23 105.04 103.61 104.49 2,971,508 +0.07(+0.07%)
Feb 13, 2019 104.43 105.09 103.47 104.42 2,417,148 +0.36(+0.35%)
Feb 12, 2019 103.13 104.88 102.88 104.06 3,483,753 +2.31(+2.27%)
Feb 11, 2019 102.40 102.65 101.02 101.75 2,225,305 +1.02(+1.01%)
Feb 08, 2019 99.45 100.92 99.07 100.73 2,407,700 +0.10(+0.10%)
Feb 07, 2019 101.32 102.10 99.54 100.63 3,471,916 -1.78(-1.74%)
Feb 06, 2019 101.05 103.48 101.00 102.41 3,279,378 +2.01(+2.00%)
Feb 05, 2019 99.54 100.51 99.05 100.40 2,472,612 +0.70(+0.70%)
Feb 04, 2019 100.47 100.79 98.73 99.70 2,537,814 -0.84(-0.84%)
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.