Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 152.31 155.67 151.74 153.68 399,756 +3.95(+2.64%)
Nov 30, 2020 152.54 153.64 148.61 149.72 655,803 -4.06(-2.64%)
Nov 27, 2020 154.81 154.81 152.72 153.78 149,143 -0.94(-0.60%)
Nov 25, 2020 158.08 158.43 154.35 154.72 304,813 -3.93(-2.47%)
Nov 24, 2020 154.88 160.19 154.88 158.64 428,900 +5.35(+3.49%)
Nov 23, 2020 148.64 153.43 148.55 153.29 456,985 +5.91(+4.01%)
Nov 20, 2020 150.59 151.26 146.42 147.38 570,852 -3.22(-2.14%)
Nov 19, 2020 150.65 151.71 149.19 150.60 296,485 -0.75(-0.50%)
Nov 18, 2020 152.95 153.27 151.34 151.35 278,137 +0.19(+0.12%)
Nov 17, 2020 150.42 153.44 150.00 151.17 335,982 -0.41(-0.27%)
Nov 16, 2020 153.44 154.80 151.03 151.58 526,009 -0.70(-0.46%)
Nov 13, 2020 148.68 153.37 148.16 152.27 407,675 +5.09(+3.46%)
Nov 12, 2020 145.91 148.07 144.89 147.19 338,638 +0.46(+0.31%)
Nov 11, 2020 149.97 150.50 146.62 146.73 483,588 -3.25(-2.17%)
Nov 10, 2020 145.95 152.63 145.88 149.98 526,405 +5.17(+3.57%)
Nov 09, 2020 148.55 152.90 144.13 144.81 680,802 +3.02(+2.13%)
Nov 06, 2020 140.66 143.74 140.66 141.79 348,543 +0.84(+0.60%)
Nov 05, 2020 141.11 148.04 138.20 140.95 855,734 +1.01(+0.72%)
Nov 04, 2020 146.59 147.38 139.88 139.93 610,555 -5.74(-3.94%)
Nov 03, 2020 141.38 146.69 140.75 145.67 422,815 +6.87(+4.95%)
Nov 02, 2020 138.74 141.23 136.78 138.80 427,956 +1.88(+1.37%)
Oct 30, 2020 132.43 137.09 132.43 136.93 324,524 +4.19(+3.16%)
Oct 29, 2020 130.50 133.20 128.87 132.74 349,101 +1.40(+1.07%)
Oct 28, 2020 133.74 135.90 130.84 131.34 379,610 -4.69(-3.45%)
Oct 27, 2020 138.16 138.55 135.72 136.03 306,040 -2.97(-2.14%)
Oct 26, 2020 140.61 140.91 138.21 139.00 367,966 -2.89(-2.04%)
Oct 23, 2020 142.28 142.84 141.22 141.88 278,748 +0.55(+0.39%)
Oct 22, 2020 139.21 141.61 138.52 141.34 251,091 +2.52(+1.81%)
Oct 21, 2020 137.13 139.41 136.16 138.82 317,946 +1.69(+1.23%)
Oct 20, 2020 137.11 138.78 135.69 137.13 246,799 +0.69(+0.50%)
Oct 19, 2020 137.81 139.25 136.02 136.44 232,350 -0.96(-0.70%)
Oct 16, 2020 137.21 139.66 135.78 137.41 405,520 +0.42(+0.30%)
Oct 15, 2020 139.71 139.71 136.34 136.99 409,038 -3.69(-2.63%)
Oct 14, 2020 136.82 141.94 136.82 140.69 255,991 +2.85(+2.07%)
Oct 13, 2020 137.41 139.34 137.01 137.84 282,154 -0.92(-0.66%)
Oct 12, 2020 139.25 141.37 137.51 138.75 262,027 -0.49(-0.35%)
Oct 09, 2020 140.12 140.56 138.35 139.25 437,941 +0.32(+0.23%)
Oct 08, 2020 138.13 138.99 135.69 138.93 300,613 +1.58(+1.15%)
Oct 07, 2020 137.80 139.86 136.82 137.35 341,685 +0.75(+0.55%)
Oct 06, 2020 137.32 140.45 136.09 136.60 444,739 +0.75(+0.55%)
Oct 05, 2020 135.65 136.54 134.23 135.85 363,526 +2.03(+1.52%)
Oct 02, 2020 127.39 133.99 127.39 133.81 423,077 +3.85(+2.96%)
Oct 01, 2020 130.69 132.64 129.33 129.96 392,220 -0.72(-0.55%)
Sep 30, 2020 131.92 132.70 130.02 130.68 396,584 -0.43(-0.33%)
Sep 29, 2020 132.41 133.25 130.79 131.10 251,033 -1.78(-1.34%)
Sep 28, 2020 132.97 134.85 131.56 132.89 366,890 +1.77(+1.35%)
Sep 25, 2020 128.72 131.93 128.72 131.11 296,628 +1.61(+1.24%)
Sep 24, 2020 129.32 130.94 126.68 129.51 442,099 +0.06(+0.04%)
Sep 23, 2020 133.88 135.12 128.33 129.45 464,768 -3.88(-2.91%)
Sep 22, 2020 133.60 135.48 132.12 133.33 393,242 -0.27(-0.20%)
Sep 21, 2020 136.20 136.89 132.48 133.60 514,111 -4.90(-3.54%)
Sep 18, 2020 139.26 140.68 138.13 138.50 722,505 -1.31(-0.94%)
Sep 17, 2020 135.56 140.37 135.06 139.81 412,756 +2.46(+1.79%)
Sep 16, 2020 134.78 139.36 133.67 137.35 388,274 +2.48(+1.84%)
Sep 15, 2020 136.27 136.60 133.69 134.87 482,580 -1.47(-1.08%)
Sep 14, 2020 137.41 137.51 133.75 136.34 649,240 -0.51(-0.37%)
Sep 11, 2020 128.22 137.63 128.22 136.85 902,055 +8.89(+6.94%)
Sep 10, 2020 132.66 133.94 127.79 127.97 855,328 -3.27(-2.49%)
Sep 09, 2020 132.23 133.52 128.69 131.23 620,073 -0.38(-0.29%)
Sep 08, 2020 136.56 137.36 131.23 131.62 968,712 -5.34(-3.90%)
Sep 04, 2020 140.69 142.50 136.31 136.95 644,740 -2.42(-1.74%)
Sep 03, 2020 142.12 143.38 137.26 139.38 666,305 -1.14(-0.81%)
Sep 02, 2020 139.53 141.95 138.15 140.52 795,933 +0.95(+0.68%)
Sep 01, 2020 139.35 139.98 137.06 139.57 797,506 -1.10(-0.79%)
Aug 31, 2020 140.90 141.81 138.98 140.68 685,615 -0.87(-0.62%)
Aug 28, 2020 142.74 143.06 140.61 141.55 445,480 -0.91(-0.64%)
Aug 27, 2020 142.28 145.11 141.59 142.46 506,345 +0.54(+0.38%)
Aug 26, 2020 145.79 146.19 141.57 141.92 498,623 -4.66(-3.18%)
Aug 25, 2020 150.15 150.48 145.83 146.58 283,338 -2.99(-2.00%)
Aug 24, 2020 146.77 149.68 145.35 149.57 335,132 +3.27(+2.24%)
Aug 21, 2020 146.72 148.92 145.78 146.29 359,783 -0.84(-0.57%)
Aug 20, 2020 148.95 149.38 147.01 147.13 282,037 -2.98(-1.98%)
Aug 19, 2020 149.38 151.70 149.38 150.11 247,165 +0.44(+0.30%)
Aug 18, 2020 150.01 150.70 148.89 149.67 362,056 -0.74(-0.49%)
Aug 17, 2020 153.77 153.91 150.00 150.41 382,249 -3.50(-2.28%)
Aug 14, 2020 150.89 155.85 150.78 153.91 235,301 +2.55(+1.68%)
Aug 13, 2020 150.42 152.91 149.26 151.36 413,440 -0.04(-0.02%)
Aug 12, 2020 156.80 156.80 150.32 151.40 451,698 -4.03(-2.59%)
Aug 11, 2020 158.83 160.93 155.29 155.43 251,029 -0.54(-0.35%)
Aug 10, 2020 154.83 157.69 152.97 155.97 555,398 +1.13(+0.73%)
Aug 07, 2020 148.90 156.57 148.88 154.84 596,819 +4.70(+3.13%)
Aug 06, 2020 157.71 160.85 147.56 150.14 1,269,800 -14.63(-8.88%)
Aug 05, 2020 161.79 164.77 160.51 164.77 492,271 +4.73(+2.96%)
Aug 04, 2020 161.77 163.04 159.41 160.04 301,607 -1.66(-1.03%)
Aug 03, 2020 160.49 163.21 159.96 161.70 243,220 +1.50(+0.94%)
Jul 31, 2020 160.84 161.96 157.92 160.20 339,397 -1.00(-0.62%)
Jul 30, 2020 160.16 163.22 159.51 161.19 192,110 -1.00(-0.62%)
Jul 29, 2020 161.70 162.97 159.17 162.20 140,243 +0.82(+0.51%)
Jul 28, 2020 159.60 163.70 159.60 161.38 206,953 +1.65(+1.03%)
Jul 27, 2020 162.69 162.69 159.23 159.73 218,645 -3.56(-2.18%)
Jul 24, 2020 166.84 168.08 162.96 163.29 209,168 -3.55(-2.13%)
Jul 23, 2020 165.54 169.39 164.94 166.84 260,017 +1.20(+0.72%)
Jul 22, 2020 164.07 166.46 163.52 165.64 264,633 +1.47(+0.90%)
Jul 21, 2020 163.23 166.24 163.23 164.16 213,081 +1.64(+1.01%)
Jul 20, 2020 165.60 165.99 161.86 162.52 296,034 -4.35(-2.61%)
Jul 17, 2020 166.02 167.26 164.34 166.88 266,421 +1.46(+0.88%)
Jul 16, 2020 163.05 168.07 162.04 165.42 293,210 +2.21(+1.36%)
Jul 15, 2020 162.49 164.49 161.19 163.21 259,268 +4.75(+3.00%)
Jul 14, 2020 156.78 159.41 155.16 158.46 330,756 +2.03(+1.30%)
Jul 13, 2020 156.04 159.17 154.62 156.43 365,992 +2.38(+1.54%)
Jul 10, 2020 149.33 154.33 149.33 154.05 292,662 +4.86(+3.26%)
Jul 09, 2020 153.53 153.92 148.81 149.19 346,802 -5.28(-3.42%)
Jul 08, 2020 155.22 157.10 153.66 154.46 361,689 -0.77(-0.49%)
Jul 07, 2020 158.28 161.63 155.10 155.23 225,207 -4.57(-2.86%)
Jul 06, 2020 162.48 162.85 159.50 159.80 190,859 +0.16(+0.10%)
Jul 02, 2020 162.24 163.18 159.19 159.65 252,867 -0.57(-0.36%)
Jul 01, 2020 162.46 163.90 159.68 160.22 301,680 -0.70(-0.44%)
Jun 30, 2020 162.46 164.23 159.76 160.92 295,104 -2.69(-1.65%)
Jun 29, 2020 160.12 164.06 159.97 163.61 365,918 +5.95(+3.77%)
Jun 26, 2020 158.61 159.36 155.38 157.66 991,952 -1.06(-0.67%)
Jun 25, 2020 152.74 158.82 152.56 158.72 429,455 +4.51(+2.92%)
Jun 24, 2020 161.25 161.62 154.09 154.21 422,732 -9.18(-5.62%)
Jun 23, 2020 165.45 165.86 161.84 163.39 356,902 -0.69(-0.42%)
Jun 22, 2020 163.38 164.34 161.23 164.08 414,518 -0.68(-0.41%)
Jun 19, 2020 170.71 170.71 163.11 164.76 698,964 -2.61(-1.56%)
Jun 18, 2020 167.25 171.66 167.07 167.37 329,972 -2.27(-1.34%)
Jun 17, 2020 171.41 173.14 169.48 169.64 312,011 -1.50(-0.88%)
Jun 16, 2020 174.72 175.80 169.07 171.15 323,177 +3.23(+1.92%)
Jun 15, 2020 163.50 169.05 163.50 167.92 438,904 -0.19(-0.12%)
Jun 12, 2020 172.03 172.47 165.18 168.11 353,711 +1.37(+0.82%)
Jun 11, 2020 175.71 178.91 166.27 166.74 399,681 -14.95(-8.23%)
Jun 10, 2020 181.48 184.96 177.86 181.69 517,677 -0.69(-0.38%)
Jun 09, 2020 187.21 188.94 181.59 182.38 330,536 -7.62(-4.01%)
Jun 08, 2020 188.71 190.98 188.14 190.00 353,463 +3.18(+1.70%)
Jun 05, 2020 189.78 190.81 185.87 186.81 368,566 +3.73(+2.04%)
Jun 04, 2020 183.86 185.95 181.82 183.08 438,506 -1.06(-0.58%)
Jun 03, 2020 181.16 185.97 179.82 184.14 396,259 +5.00(+2.79%)
Jun 02, 2020 182.30 182.39 178.53 179.14 414,943 -1.18(-0.65%)
Jun 01, 2020 184.19 187.90 179.42 180.32 383,228 -4.02(-2.18%)
May 29, 2020 182.70 185.97 181.06 184.34 385,048 -0.73(-0.39%)
May 28, 2020 192.47 193.62 184.47 185.07 374,289 -3.88(-2.05%)
May 27, 2020 180.69 189.06 180.69 188.95 471,070 +11.47(+6.46%)
May 26, 2020 172.97 179.16 172.97 177.48 459,268 +9.77(+5.83%)
May 22, 2020 168.72 169.40 163.54 167.71 469,372 +1.17(+0.70%)
May 21, 2020 162.82 167.56 162.81 166.55 329,285 +5.86(+3.65%)
May 20, 2020 161.40 163.94 160.12 160.68 370,903 +1.48(+0.93%)
May 19, 2020 166.00 166.00 159.17 159.21 390,740 -6.34(-3.83%)
May 18, 2020 162.12 166.68 161.39 165.55 499,472 +9.06(+5.79%)
May 15, 2020 152.92 159.00 152.92 156.49 321,814 -1.54(-0.98%)
May 14, 2020 154.01 158.10 151.83 158.03 347,613 +1.80(+1.15%)
May 13, 2020 157.85 158.54 154.70 156.23 305,716 -2.99(-1.88%)
May 12, 2020 164.10 165.96 159.21 159.22 391,531 -4.21(-2.58%)
May 11, 2020 164.35 167.30 162.21 163.44 374,000 -2.27(-1.37%)
May 08, 2020 160.58 169.22 160.58 165.70 603,852 +6.67(+4.19%)
May 07, 2020 166.32 172.76 157.55 159.03 837,686 -4.90(-2.99%)
May 06, 2020 168.92 169.43 163.23 163.93 369,420 -3.69(-2.20%)
May 05, 2020 166.97 170.32 166.79 167.62 348,739 +2.47(+1.49%)
May 04, 2020 168.69 168.69 161.72 165.15 462,535 -5.22(-3.06%)
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.