Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 171.82 172.75 167.89 169.82 728,732 -4.03(-2.32%)
Nov 29, 2021 176.79 176.79 173.34 173.84 258,974 -1.48(-0.85%)
Nov 26, 2021 173.94 176.85 173.30 175.33 258,891 -3.07(-1.72%)
Nov 24, 2021 179.63 180.94 177.61 178.40 152,824 -1.49(-0.83%)
Nov 23, 2021 181.23 182.99 178.93 179.89 222,919 -1.22(-0.67%)
Nov 22, 2021 175.79 182.27 175.79 181.11 323,930 +5.44(+3.10%)
Nov 19, 2021 176.27 177.27 174.64 175.67 234,553 -0.39(-0.22%)
Nov 18, 2021 177.65 176.16 175.11 176.06 390,050 -1.43(-0.80%)
Nov 17, 2021 178.73 179.10 176.92 177.49 197,011 -1.55(-0.87%)
Nov 16, 2021 180.94 182.01 178.85 179.03 237,289 -1.99(-1.10%)
Nov 15, 2021 182.74 183.22 180.23 181.02 247,337 -1.53(-0.84%)
Nov 12, 2021 179.57 183.38 179.30 182.55 305,283 +3.00(+1.67%)
Nov 11, 2021 181.11 182.50 179.16 179.56 372,408 -4.71(-2.55%)
Nov 10, 2021 185.14 184.26 231,705 -0.88(-0.48%)
Nov 09, 2021 183.67 185.57 182.43 185.15 216,699 +0.59(+0.32%)
Nov 08, 2021 184.65 185.38 182.26 184.56 259,209 +0.10(+0.06%)
Nov 05, 2021 182.98 185.40 182.46 184.45 315,668 +2.58(+1.42%)
Nov 04, 2021 190.95 191.41 180.68 181.88 400,548 -8.21(-4.32%)
Nov 03, 2021 188.64 190.24 185.52 190.09 431,291 +0.05(+0.03%)
Nov 02, 2021 192.77 192.77 188.60 190.04 254,541 -2.07(-1.08%)
Nov 01, 2021 192.98 194.90 191.47 192.12 187,342 -0.62(-0.32%)
Oct 29, 2021 194.14 195.14 191.74 192.73 254,194 -1.70(-0.87%)
Oct 28, 2021 192.74 195.11 191.67 194.44 264,947 +1.79(+0.93%)
Oct 27, 2021 195.10 195.99 192.40 192.65 247,152 -1.62(-0.83%)
Oct 26, 2021 195.64 194.26 427,300 -7.74(-3.83%)
Oct 25, 2021 202.27 202.65 199.76 202.00 199,862 -0.33(-0.16%)
Oct 22, 2021 201.12 203.69 201.10 202.34 170,975 +1.62(+0.81%)
Oct 21, 2021 201.08 202.02 198.88 200.72 166,438 -0.56(-0.28%)
Oct 20, 2021 198.94 201.79 198.88 201.28 175,346 +2.19(+1.10%)
Oct 19, 2021 197.50 199.31 195.88 199.09 178,189 +1.87(+0.95%)
Oct 18, 2021 199.33 199.64 196.09 197.22 280,289 -2.92(-1.46%)
Oct 15, 2021 198.78 201.70 198.09 200.14 318,181 +1.96(+0.99%)
Oct 14, 2021 198.99 198.99 195.31 198.18 335,424 +0.47(+0.24%)
Oct 13, 2021 200.24 200.97 194.91 197.72 352,409 -3.99(-1.98%)
Oct 12, 2021 200.39 204.28 199.06 201.71 353,673 +1.28(+0.64%)
Oct 11, 2021 197.24 201.72 195.92 200.43 360,418 +4.21(+2.15%)
Oct 08, 2021 192.87 197.15 192.87 196.21 304,217 +3.36(+1.74%)
Oct 07, 2021 188.24 194.06 188.16 192.86 355,533 +5.78(+3.09%)
Oct 06, 2021 184.16 187.39 182.49 187.08 239,002 +1.76(+0.95%)
Oct 05, 2021 186.12 187.24 184.22 185.32 269,234 -0.12(-0.07%)
Oct 04, 2021 185.18 187.83 184.92 185.44 221,000 +0.84(+0.45%)
Oct 01, 2021 184.49 185.71 181.09 184.60 209,491 +1.06(+0.58%)
Sep 30, 2021 187.91 188.56 183.35 183.54 352,427 -4.06(-2.16%)
Sep 29, 2021 188.01 189.06 186.79 187.60 141,651 +0.75(+0.40%)
Sep 28, 2021 187.96 188.88 186.11 186.85 308,655 -0.49(-0.26%)
Sep 27, 2021 187.23 189.55 186.53 187.34 222,021 +1.61(+0.86%)
Sep 24, 2021 185.05 189.08 185.05 185.74 280,629 +0.79(+0.43%)
Sep 23, 2021 182.36 186.85 182.36 184.95 238,117 +2.92(+1.60%)
Sep 22, 2021 181.20 183.21 181.20 182.03 175,676 +2.04(+1.14%)
Sep 21, 2021 184.56 184.65 179.68 179.99 208,279 -4.10(-2.23%)
Sep 20, 2021 182.98 184.65 181.04 184.08 193,362 -1.29(-0.70%)
Sep 17, 2021 184.57 186.47 184.00 185.38 494,495 -0.09(-0.05%)
Sep 16, 2021 190.24 190.99 185.36 185.46 184,457 -3.92(-2.07%)
Sep 15, 2021 188.03 191.02 188.01 189.38 200,854 +1.38(+0.73%)
Sep 14, 2021 191.62 191.62 186.83 188.00 210,751 -3.07(-1.61%)
Sep 13, 2021 190.14 192.85 188.28 191.07 250,983 +2.66(+1.41%)
Sep 10, 2021 190.80 190.80 187.65 188.41 189,634 -1.09(-0.58%)
Sep 09, 2021 189.57 191.21 189.17 189.50 113,999 -0.15(-0.08%)
Sep 08, 2021 188.99 190.53 188.26 189.65 162,029 +0.24(+0.13%)
Sep 07, 2021 191.59 191.79 189.38 189.42 160,821 -3.74(-1.93%)
Sep 03, 2021 194.39 194.39 192.29 193.15 121,103 -1.86(-0.96%)
Sep 02, 2021 193.97 195.59 193.51 195.01 165,332 +2.03(+1.05%)
Sep 01, 2021 194.04 194.15 191.06 192.98 206,395 -1.12(-0.58%)
Aug 31, 2021 196.73 197.68 193.71 194.10 437,032 -2.70(-1.37%)
Aug 30, 2021 196.80 198.47 196.36 196.80 372,898 +0.02(+0.01%)
Aug 27, 2021 195.34 197.64 194.85 196.78 131,767 +2.44(+1.26%)
Aug 26, 2021 194.97 195.18 192.70 194.34 105,755 -0.63(-0.32%)
Aug 25, 2021 194.12 196.22 193.46 194.97 183,305 +0.17(+0.09%)
Aug 24, 2021 195.37 196.76 194.44 194.80 136,322 +0.06(+0.03%)
Aug 23, 2021 192.97 195.60 192.43 194.74 213,615 +3.07(+1.60%)
Aug 20, 2021 189.53 192.66 189.53 191.67 126,289 +2.43(+1.28%)
Aug 19, 2021 189.25 192.03 188.30 189.24 172,828 -0.96(-0.50%)
Aug 18, 2021 193.21 193.83 190.15 190.19 195,473 -4.25(-2.19%)
Aug 17, 2021 193.86 195.46 192.94 194.45 293,664 -0.07(-0.04%)
Aug 16, 2021 193.81 195.60 191.92 194.52 170,231 -0.18(-0.09%)
Aug 13, 2021 196.51 197.21 194.52 194.70 103,103 -1.47(-0.75%)
Aug 12, 2021 197.69 198.18 194.88 196.17 159,307 -1.36(-0.69%)
Aug 11, 2021 196.06 197.67 194.22 197.53 144,433 +1.88(+0.96%)
Aug 10, 2021 193.45 197.58 192.87 195.65 140,799 +1.71(+0.88%)
Aug 09, 2021 193.47 194.83 192.63 193.94 249,778 -0.43(-0.22%)
Aug 06, 2021 194.75 196.34 193.71 194.36 165,240 +2.25(+1.17%)
Aug 05, 2021 191.46 192.15 189.56 192.11 186,637 +2.64(+1.39%)
Aug 04, 2021 191.25 191.86 187.68 189.47 220,885 -3.73(-1.93%)
Aug 03, 2021 192.05 193.47 188.70 193.21 240,249 +0.89(+0.46%)
Aug 02, 2021 194.55 196.92 192.13 192.32 143,454 -1.62(-0.83%)
Jul 30, 2021 194.97 196.88 193.43 193.94 231,565 -1.99(-1.01%)
Jul 29, 2021 195.73 197.11 193.72 195.92 153,242 +2.24(+1.16%)
Jul 28, 2021 194.58 196.20 191.83 193.68 129,345 +0.41(+0.21%)
Jul 27, 2021 193.61 195.45 192.08 193.28 122,206 -0.70(-0.36%)
Jul 26, 2021 192.98 194.47 192.40 193.97 167,062 +1.34(+0.70%)
Jul 23, 2021 192.65 193.06 189.87 192.63 106,827 +1.49(+0.78%)
Jul 22, 2021 193.07 193.24 190.54 191.14 113,583 -2.45(-1.26%)
Jul 21, 2021 193.38 195.19 191.40 193.59 364,465 +1.77(+0.92%)
Jul 20, 2021 185.31 192.41 185.31 191.82 329,171 +7.17(+3.88%)
Jul 19, 2021 187.10 187.64 183.16 184.65 268,983 -5.13(-2.71%)
Jul 16, 2021 191.40 192.34 189.42 189.79 141,209 -0.60(-0.32%)
Jul 15, 2021 188.93 191.39 188.78 190.39 168,185 -0.27(-0.14%)
Jul 14, 2021 191.29 193.23 189.03 190.66 216,833 -0.94(-0.49%)
Jul 13, 2021 193.94 194.44 191.20 191.60 207,125 -1.92(-0.99%)
Jul 12, 2021 193.29 194.19 191.62 193.52 207,606 -1.45(-0.74%)
Jul 09, 2021 195.77 196.54 193.78 194.97 314,601 +2.52(+1.31%)
Jul 08, 2021 192.40 194.81 191.38 192.44 220,700 -3.16(-1.61%)
Jul 07, 2021 193.03 196.22 193.03 195.60 236,395 +0.97(+0.50%)
Jul 06, 2021 200.36 200.45 192.90 194.63 255,104 -5.78(-2.88%)
Jul 02, 2021 201.21 201.90 198.78 200.40 122,806 -0.17(-0.08%)
Jul 01, 2021 200.51 200.80 198.98 200.57 197,020 +1.32(+0.66%)
Jun 30, 2021 196.43 199.94 194.62 199.25 216,584 +2.76(+1.41%)
Jun 29, 2021 199.89 200.92 196.32 196.49 249,968 -3.15(-1.58%)
Jun 28, 2021 201.09 201.09 198.40 199.64 143,249 -2.00(-0.99%)
Jun 25, 2021 199.40 202.12 199.16 201.64 258,411 +2.09(+1.05%)
Jun 24, 2021 198.51 200.31 196.81 199.55 228,144 +1.49(+0.75%)
Jun 23, 2021 199.77 200.22 198.06 198.06 155,262 -2.00(-1.00%)
Jun 22, 2021 200.30 200.87 197.45 200.05 245,444 -1.37(-0.68%)
Jun 21, 2021 197.29 202.21 197.29 201.43 246,579 +5.55(+2.83%)
Jun 18, 2021 197.59 198.73 195.81 195.88 398,734 -4.22(-2.11%)
Jun 17, 2021 204.97 205.46 198.67 200.09 236,452 -4.87(-2.38%)
Jun 16, 2021 207.83 208.73 204.82 204.96 234,072 -3.12(-1.50%)
Jun 15, 2021 207.82 208.85 207.21 208.08 210,499 +0.27(+0.13%)
Jun 14, 2021 208.94 208.96 206.34 207.81 196,497 -1.13(-0.54%)
Jun 11, 2021 209.41 210.14 207.87 208.94 166,887 +0.24(+0.11%)
Jun 10, 2021 211.22 211.90 208.47 208.71 153,059 -0.26(-0.13%)
Jun 09, 2021 210.70 211.78 208.62 208.97 296,232 -1.54(-0.73%)
Jun 08, 2021 208.85 211.21 207.30 210.51 173,333 +1.31(+0.62%)
Jun 07, 2021 210.24 210.59 207.16 209.21 375,637 -0.92(-0.44%)
Jun 04, 2021 207.87 211.31 207.86 210.12 256,510 +1.55(+0.74%)
Jun 03, 2021 206.81 208.58 202.61 208.57 323,674 +1.60(+0.77%)
Jun 02, 2021 206.10 207.12 204.24 206.97 264,724 +0.78(+0.38%)
Jun 01, 2021 206.95 208.69 204.61 206.19 267,661 +1.78(+0.87%)
May 28, 2021 204.56 204.68 202.84 204.41 254,078 +0.56(+0.27%)
May 27, 2021 202.65 204.87 202.40 203.85 591,959 +3.76(+1.88%)
May 26, 2021 198.98 200.22 196.03 200.09 556,527 +0.85(+0.42%)
May 25, 2021 203.04 204.15 198.57 199.25 307,178 -3.83(-1.88%)
May 24, 2021 201.77 203.47 200.41 203.07 308,017 +2.14(+1.07%)
May 21, 2021 200.69 203.01 199.97 200.93 169,153 +1.04(+0.52%)
May 20, 2021 200.47 201.00 199.10 199.88 222,472 -0.58(-0.29%)
May 19, 2021 200.03 200.65 196.97 200.47 220,454 -0.18(-0.09%)
May 18, 2021 203.44 204.93 200.51 200.65 139,144 -3.26(-1.60%)
May 17, 2021 203.55 205.12 201.65 203.91 196,710 +0.59(+0.29%)
May 14, 2021 203.39 203.78 201.62 203.32 140,369 +0.87(+0.43%)
May 13, 2021 198.46 203.38 197.58 202.45 196,958 +2.96(+1.48%)
May 12, 2021 202.97 204.32 199.44 199.49 246,548 -2.41(-1.19%)
May 11, 2021 205.34 205.34 200.15 201.90 249,324 -4.39(-2.13%)
May 10, 2021 205.90 210.45 205.19 206.29 287,790 +2.24(+1.10%)
May 07, 2021 203.42 204.83 201.88 204.05 229,131 -1.24(-0.60%)
May 06, 2021 201.94 209.69 201.84 205.29 569,347 +5.12(+2.56%)
May 05, 2021 201.27 201.50 197.23 200.18 355,024 -1.43(-0.71%)
May 04, 2021 201.78 203.35 200.68 201.61 256,119 -0.71(-0.35%)
May 03, 2021 200.50 203.21 198.79 202.31 259,171 +2.65(+1.33%)
Apr 30, 2021 199.40 200.53 198.19 199.66 241,500 -0.61(-0.31%)
Apr 29, 2021 198.35 201.64 198.35 200.27 306,373 +2.57(+1.30%)
Apr 28, 2021 194.42 198.00 194.42 197.70 264,786 +2.62(+1.35%)
Apr 27, 2021 194.42 196.68 194.15 195.08 399,885 +0.45(+0.23%)
Apr 26, 2021 195.00 195.68 193.26 194.63 321,415 +0.79(+0.41%)
Apr 23, 2021 192.78 194.83 192.18 193.84 317,321 +2.11(+1.10%)
Apr 22, 2021 195.67 197.33 191.48 191.73 477,386 -4.40(-2.24%)
Apr 21, 2021 195.15 197.01 194.89 196.13 339,645 +0.94(+0.48%)
Apr 20, 2021 197.12 197.48 193.68 195.19 307,459 -2.28(-1.16%)
Apr 19, 2021 196.67 198.17 193.57 197.48 382,336 +1.82(+0.93%)
Apr 16, 2021 197.30 197.48 193.89 195.65 291,374 -0.27(-0.14%)
Apr 15, 2021 195.30 196.22 194.02 195.93 367,557 +0.46(+0.24%)
Apr 14, 2021 193.48 197.22 193.48 195.47 455,587 +1.61(+0.83%)
Apr 13, 2021 195.62 197.84 193.35 193.86 389,585 -3.88(-1.96%)
Apr 12, 2021 195.25 197.98 195.13 197.73 238,351 +3.20(+1.64%)
Apr 09, 2021 195.16 196.00 193.23 194.53 248,093 +0.22(+0.11%)
Apr 08, 2021 192.02 194.61 190.74 194.32 280,293 +1.51(+0.79%)
Apr 07, 2021 195.20 195.47 191.61 192.80 307,695 -2.20(-1.13%)
Apr 06, 2021 194.04 196.92 193.75 195.00 328,691 -0.22(-0.11%)
Apr 05, 2021 193.89 195.75 193.34 195.22 378,989 +3.17(+1.65%)
Apr 01, 2021 193.72 194.08 190.45 192.05 262,981 -1.52(-0.79%)
Mar 31, 2021 193.32 195.66 192.86 193.57 407,798 +0.17(+0.09%)
Mar 30, 2021 194.76 195.35 191.77 193.41 284,240 -1.59(-0.81%)
Mar 29, 2021 191.27 196.05 191.22 195.00 461,409 +3.95(+2.07%)
Mar 26, 2021 188.68 191.50 187.44 191.05 257,770 +2.84(+1.51%)
Mar 25, 2021 183.08 188.47 181.09 188.21 351,634 +5.66(+3.10%)
Mar 24, 2021 181.69 187.22 181.67 182.54 303,766 +2.48(+1.38%)
Mar 23, 2021 181.86 183.57 178.77 180.06 492,175 -4.32(-2.34%)
Mar 22, 2021 184.82 185.47 181.55 184.38 317,028 -1.12(-0.60%)
Mar 19, 2021 186.25 186.25 182.58 185.50 632,516 -1.14(-0.61%)
Mar 18, 2021 186.50 188.34 185.18 186.63 355,002 +0.50(+0.27%)
Mar 17, 2021 183.96 187.35 182.32 186.14 305,287 +2.64(+1.44%)
Mar 16, 2021 185.75 186.13 182.24 183.50 448,769 -2.96(-1.59%)
Mar 15, 2021 184.03 186.99 183.50 186.46 466,270 +3.00(+1.64%)
Mar 12, 2021 181.76 184.44 181.06 183.46 356,242 +4.87(+2.73%)
Mar 11, 2021 176.06 179.22 175.61 178.59 416,189 +1.93(+1.09%)
Mar 10, 2021 173.53 178.11 172.46 176.66 330,057 +2.60(+1.50%)
Mar 09, 2021 178.43 178.92 173.09 174.05 470,566 -5.65(-3.15%)
Mar 08, 2021 176.69 182.53 176.24 179.71 387,131 +5.16(+2.96%)
Mar 05, 2021 170.17 175.71 168.43 174.54 376,766 +5.87(+3.48%)
Mar 04, 2021 172.22 173.60 166.98 168.67 494,150 -2.69(-1.57%)
Mar 03, 2021 169.60 172.63 168.33 171.36 423,799 +2.44(+1.45%)
Mar 02, 2021 167.67 169.63 166.76 168.92 301,282 +1.15(+0.68%)
Mar 01, 2021 167.46 169.92 167.23 167.77 503,048 +2.35(+1.42%)
Feb 26, 2021 170.34 171.17 165.30 165.42 616,140 -6.88(-3.99%)
Feb 25, 2021 175.91 177.18 171.24 172.30 306,836 -3.51(-2.00%)
Feb 24, 2021 174.82 177.80 174.82 175.81 365,724 +1.57(+0.90%)
Feb 23, 2021 178.87 179.28 171.09 174.24 628,540 -3.94(-2.21%)
Feb 22, 2021 171.18 179.92 170.30 178.19 711,680 +7.95(+4.67%)
Feb 19, 2021 167.41 170.32 167.13 170.23 447,536 +3.46(+2.07%)
Feb 18, 2021 165.75 167.01 165.01 166.77 397,563 +0.01(+0.01%)
Feb 17, 2021 163.47 167.56 162.07 166.76 461,728 +3.05(+1.86%)
Feb 16, 2021 166.03 167.31 163.38 163.72 659,843 -0.91(-0.55%)
Feb 12, 2021 159.58 165.25 159.28 164.62 458,984 +5.23(+3.28%)
Feb 11, 2021 159.36 168.01 158.46 159.39 794,239 +2.58(+1.65%)
Feb 10, 2021 157.15 158.05 156.01 156.81 344,182 +0.51(+0.33%)
Feb 09, 2021 154.53 156.31 153.75 156.30 370,412 +2.06(+1.33%)
Feb 08, 2021 154.36 155.39 153.14 154.24 317,291 +1.05(+0.68%)
Feb 05, 2021 152.16 154.94 151.42 153.19 433,628 +2.48(+1.64%)
Feb 04, 2021 151.31 151.79 149.53 150.72 587,777 +0.05(+0.03%)
Feb 03, 2021 149.19 151.10 148.59 150.67 331,275 +1.48(+0.99%)
Feb 02, 2021 149.46 150.85 147.68 149.19 480,156 +1.73(+1.17%)
Feb 01, 2021 147.69 149.29 146.15 147.46 451,288 +0.41(+0.28%)
Jan 29, 2021 150.74 151.44 146.84 147.05 370,397 -4.32(-2.85%)
Jan 28, 2021 153.24 153.87 150.74 151.37 406,339 -1.17(-0.77%)
Jan 27, 2021 149.55 155.54 149.41 152.54 810,960 +2.17(+1.44%)
Jan 26, 2021 157.63 158.59 150.29 150.37 499,016 -5.26(-3.38%)
Jan 25, 2021 156.17 158.12 154.67 155.63 300,448 -1.06(-0.67%)
Jan 22, 2021 155.69 157.56 153.74 156.69 333,807 +0.70(+0.45%)
Jan 21, 2021 156.88 159.05 155.84 155.99 316,441 -1.47(-0.93%)
Jan 20, 2021 159.12 159.68 157.28 157.46 300,548 -1.97(-1.24%)
Jan 19, 2021 161.85 162.40 159.18 159.43 331,643 -0.84(-0.52%)
Jan 15, 2021 160.06 161.31 157.14 160.27 317,758 -0.51(-0.32%)
Jan 14, 2021 161.33 163.90 160.46 160.78 403,499 +0.67(+0.42%)
Jan 13, 2021 160.38 161.70 159.14 160.11 239,219 -0.85(-0.53%)
Jan 12, 2021 158.71 162.00 158.07 160.96 290,168 +2.81(+1.78%)
Jan 11, 2021 156.80 159.93 156.80 158.15 280,430 +0.10(+0.06%)
Jan 08, 2021 159.79 161.60 156.12 158.04 432,344 -0.61(-0.38%)
Jan 07, 2021 160.44 160.44 157.59 158.65 503,919 -1.16(-0.73%)
Jan 06, 2021 152.56 160.26 152.56 159.81 495,581 +5.07(+3.27%)
Jan 05, 2021 153.45 156.12 153.31 154.74 419,535 +1.41(+0.92%)
Jan 04, 2021 158.56 158.77 151.59 153.33 506,707 -6.01(-3.77%)
Dec 31, 2020 159.34 159.34 159.34 212,697 +1.81(+1.15%)
Dec 30, 2020 155.73 158.33 155.50 157.53 212,697 +1.83(+1.18%)
Dec 29, 2020 156.99 157.04 154.04 155.70 270,427 -0.29(-0.19%)
Dec 28, 2020 155.50 158.12 155.19 155.99 190,730 +1.39(+0.90%)
Dec 24, 2020 155.72 155.72 153.17 154.59 101,212 -1.07(-0.69%)
Dec 23, 2020 153.81 156.26 153.27 155.67 189,559 +2.73(+1.79%)
Dec 22, 2020 154.21 155.03 152.38 152.94 319,611 -1.53(-0.99%)
Dec 21, 2020 155.97 157.11 152.76 154.47 450,145 -4.07(-2.56%)
Dec 18, 2020 159.42 161.24 157.49 158.54 1,045,287 -0.79(-0.50%)
Dec 17, 2020 163.22 163.48 159.27 159.33 443,703 -3.88(-2.38%)
Dec 16, 2020 164.92 165.57 161.81 163.21 332,082 -1.36(-0.82%)
Dec 15, 2020 163.94 165.69 162.43 164.57 338,572 +1.02(+0.62%)
Dec 14, 2020 167.31 168.15 162.69 163.55 441,186 -2.54(-1.53%)
Dec 11, 2020 162.60 167.57 162.60 166.09 478,028 +3.03(+1.86%)
Dec 10, 2020 160.33 164.75 160.33 163.06 513,268 +0.95(+0.59%)
Dec 09, 2020 161.55 163.50 161.14 162.11 489,978 +1.73(+1.08%)
Dec 08, 2020 158.18 161.46 158.18 160.38 449,401 +1.45(+0.91%)
Dec 07, 2020 156.46 159.25 154.32 158.93 493,329 +2.20(+1.40%)
Dec 04, 2020 153.40 158.54 152.88 156.74 304,385 +3.70(+2.42%)
Dec 03, 2020 153.32 155.24 152.48 153.03 336,462 +0.52(+0.34%)
Dec 02, 2020 152.06 154.13 149.83 152.51 384,457 -1.17(-0.76%)
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.