Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 103.53 104.97 101.58 101.81 2,643,816 -3.47(-3.30%)
Apr 29, 2020 101.57 105.95 101.44 105.28 2,738,990 +5.32(+5.33%)
Apr 28, 2020 103.04 103.85 99.85 99.96 1,774,892 -0.39(-0.39%)
Apr 27, 2020 99.03 100.84 98.67 100.35 1,990,393 +1.96(+1.99%)
Apr 24, 2020 94.39 98.86 94.39 98.39 3,121,835 +3.82(+4.04%)
Apr 23, 2020 94.82 96.55 93.93 94.57 2,783,470 -0.29(-0.30%)
Apr 22, 2020 92.83 95.42 92.20 94.86 3,413,241 +5.25(+5.86%)
Apr 21, 2020 91.09 92.03 89.22 89.61 4,336,379 -4.12(-4.40%)
Apr 20, 2020 94.90 95.71 92.89 93.74 1,612,951 -1.76(-1.84%)
Apr 17, 2020 96.57 97.28 94.18 95.49 2,063,711 +0.90(+0.95%)
Apr 16, 2020 94.30 95.06 92.06 94.59 2,822,561 +1.28(+1.37%)
Apr 15, 2020 93.57 93.97 91.28 93.31 2,028,289 -2.39(-2.49%)
Apr 14, 2020 94.56 95.96 92.96 95.70 3,421,141 +3.11(+3.36%)
Apr 13, 2020 90.59 93.10 90.41 92.58 2,527,966 +0.82(+0.89%)
Apr 09, 2020 94.14 96.21 90.91 91.77 3,021,502 -2.42(-2.57%)
Apr 08, 2020 90.31 94.34 88.94 94.19 3,230,996 +4.78(+5.35%)
Apr 07, 2020 93.40 93.75 89.04 89.41 4,106,720 +0.42(+0.47%)
Apr 06, 2020 83.73 89.44 83.53 88.99 3,954,782 +8.58(+10.67%)
Apr 03, 2020 81.18 82.49 79.27 80.41 2,426,180 -1.06(-1.30%)
Apr 02, 2020 77.22 81.99 77.01 81.47 3,916,654 +3.35(+4.29%)
Apr 01, 2020 79.92 81.85 77.72 78.11 3,479,279 -5.16(-6.20%)
Mar 31, 2020 84.12 85.71 82.84 83.28 3,694,754 -1.23(-1.45%)
Mar 30, 2020 83.17 84.97 81.37 84.50 3,518,415 +2.14(+2.59%)
Mar 27, 2020 82.91 86.04 81.99 82.37 3,240,253 -3.67(-4.26%)
Mar 26, 2020 87.81 89.64 84.40 86.04 5,451,174 -1.62(-1.84%)
Mar 25, 2020 86.07 90.51 83.36 87.65 4,155,024 +0.59(+0.67%)
Mar 24, 2020 83.40 87.32 81.22 87.07 3,930,849 +7.96(+10.06%)
Mar 23, 2020 79.68 81.29 74.79 79.11 4,374,670 +0.07(+0.09%)
Mar 20, 2020 85.84 86.73 78.85 79.03 4,917,060 -4.87(-5.80%)
Mar 19, 2020 76.58 85.18 73.79 83.90 4,806,674 +7.51(+9.84%)
Mar 18, 2020 81.22 85.91 73.45 76.38 6,164,354 -12.27(-13.84%)
Mar 17, 2020 80.02 90.01 76.47 88.66 5,980,908 +11.32(+14.64%)
Mar 16, 2020 83.45 86.26 77.12 77.33 7,844,959 -15.36(-16.57%)
Mar 13, 2020 88.13 93.32 83.01 92.70 6,889,051 +9.08(+10.87%)
Mar 12, 2020 83.41 88.58 81.05 83.61 9,132,251 -4.09(-4.66%)
Mar 11, 2020 92.41 93.49 87.28 87.70 4,487,128 -7.46(-7.84%)
Mar 10, 2020 93.01 95.25 89.29 95.16 4,688,631 +4.58(+5.06%)
Mar 09, 2020 92.53 96.24 90.21 90.58 5,314,565 -8.82(-8.87%)
Mar 06, 2020 97.54 99.82 97.08 99.39 4,092,005 -1.74(-1.72%)
Mar 05, 2020 101.28 104.10 100.25 101.13 2,365,405 -3.34(-3.19%)
Mar 04, 2020 101.25 104.54 99.10 104.47 2,347,890 +4.89(+4.91%)
Mar 03, 2020 102.30 105.14 98.99 99.58 3,677,401 -3.78(-3.66%)
Mar 02, 2020 102.26 103.52 99.62 103.36 4,283,921 +2.06(+2.04%)
Feb 28, 2020 96.57 102.24 96.14 101.30 6,498,700 +1.24(+1.24%)
Feb 27, 2020 103.87 105.63 99.92 100.06 3,811,828 -6.04(-5.69%)
Feb 26, 2020 107.15 108.45 105.60 106.10 3,135,222 +0.17(+0.16%)
Feb 25, 2020 109.52 109.74 104.75 105.93 3,519,121 -2.49(-2.30%)
Feb 24, 2020 110.26 110.58 108.07 108.43 3,290,587 -4.99(-4.40%)
Feb 21, 2020 113.56 114.53 111.62 113.42 3,045,480 -1.65(-1.44%)
Feb 20, 2020 114.93 116.01 113.06 115.07 3,314,705 +0.61(+0.53%)
Feb 19, 2020 115.54 117.61 113.08 114.46 4,977,737 +4.91(+4.49%)
Feb 18, 2020 107.38 109.84 107.24 109.55 3,327,546 +0.85(+0.78%)
Feb 14, 2020 109.99 110.28 107.82 108.70 2,022,960 -1.14(-1.03%)
Feb 13, 2020 109.23 109.98 108.05 109.83 2,588,056 +0.06(+0.06%)
Feb 12, 2020 108.47 109.99 108.36 109.77 2,008,918 +1.78(+1.65%)
Feb 11, 2020 104.82 108.80 104.82 107.98 2,993,325 +3.68(+3.53%)
Feb 10, 2020 102.47 104.31 102.04 104.31 1,963,327 +0.58(+0.56%)
Feb 07, 2020 106.25 106.38 103.58 103.73 1,800,748 -3.25(-3.04%)
Feb 06, 2020 108.04 108.27 106.57 106.98 1,513,307 -0.82(-0.76%)
Feb 05, 2020 106.32 108.15 105.42 107.80 2,373,027 +3.90(+3.75%)
Feb 04, 2020 103.72 104.75 103.12 103.90 2,435,079 +2.27(+2.24%)
Feb 03, 2020 102.28 103.12 101.21 101.63 2,310,630 +0.23(+0.23%)
Jan 31, 2020 103.16 103.22 100.89 101.40 3,512,742 -2.42(-2.33%)
Jan 30, 2020 103.69 104.86 102.52 103.82 2,988,407 -0.79(-0.76%)
Jan 29, 2020 105.61 105.75 104.03 104.61 3,789,327 -1.00(-0.94%)
Jan 28, 2020 105.35 105.87 104.45 105.61 2,890,450 -0.31(-0.30%)
Jan 27, 2020 105.92 106.23 103.66 105.92 2,963,332 -2.70(-2.48%)
Jan 24, 2020 112.51 112.90 108.00 108.62 2,134,553 -3.04(-2.72%)
Jan 23, 2020 111.25 111.86 109.81 111.66 2,348,926 +0.41(+0.37%)
Jan 22, 2020 110.53 111.83 110.20 111.25 1,791,022 +1.02(+0.93%)
Jan 21, 2020 109.19 110.56 109.02 110.23 2,758,294 -0.15(-0.13%)
Jan 17, 2020 110.64 110.79 109.96 110.38 2,492,927 +0.31(+0.29%)
Jan 16, 2020 109.46 110.15 109.03 110.06 1,530,044 +1.50(+1.38%)
Jan 15, 2020 110.32 110.32 108.31 108.57 1,871,597 -1.87(-1.69%)
Jan 14, 2020 109.92 111.41 109.67 110.43 1,436,070 +0.43(+0.39%)
Jan 13, 2020 109.74 110.53 109.22 110.00 1,469,418 +0.45(+0.41%)
Jan 10, 2020 111.61 111.62 109.36 109.55 1,743,166 -1.93(-1.73%)
Jan 09, 2020 112.37 112.43 110.63 111.48 1,535,333 +0.00(+0.00%)
Jan 08, 2020 111.15 112.22 110.58 111.48 2,204,227 +1.00(+0.90%)
Jan 07, 2020 109.85 111.68 109.39 110.48 2,397,179 +2.46(+2.27%)
Jan 06, 2020 107.40 108.39 106.81 108.02 2,142,440 -1.28(-1.17%)
Jan 03, 2020 109.02 110.56 108.77 109.31 1,487,508 -1.96(-1.76%)
Jan 02, 2020 110.97 111.47 109.70 111.27 1,384,631 +1.47(+1.34%)
Dec 31, 2019 109.78 110.07 109.14 109.80 1,042,760 -0.02(-0.02%)
Dec 30, 2019 110.20 110.36 108.96 109.81 1,198,566 -0.55(-0.49%)
Dec 27, 2019 110.61 110.87 109.93 110.36 1,473,005 -0.26(-0.23%)
Dec 26, 2019 110.56 110.99 110.18 110.62 987,813 +0.01(+0.01%)
Dec 24, 2019 110.18 110.76 110.05 110.61 527,982 +0.51(+0.46%)
Dec 23, 2019 110.87 111.37 109.97 110.10 1,694,703 -0.60(-0.54%)
Dec 20, 2019 111.03 111.07 108.93 110.70 4,815,489 +1.03(+0.94%)
Dec 19, 2019 108.45 109.78 108.22 109.67 1,722,054 +1.57(+1.45%)
Dec 18, 2019 109.84 110.43 107.97 108.10 2,931,506 -1.68(-1.53%)
Dec 17, 2019 109.86 110.32 109.08 109.78 1,588,331 -0.04(-0.03%)
Dec 16, 2019 110.42 111.33 109.47 109.81 2,232,437 +0.08(+0.08%)
Dec 13, 2019 108.63 110.38 108.00 109.73 1,779,642 +0.89(+0.81%)
Dec 12, 2019 107.05 109.63 106.81 108.84 2,623,627 +1.81(+1.69%)
Dec 11, 2019 106.20 107.62 106.05 107.03 2,384,699 +1.33(+1.26%)
Dec 10, 2019 105.86 106.65 105.35 105.70 3,047,812 -0.19(-0.18%)
Dec 09, 2019 106.97 106.97 105.80 105.90 1,679,639 -1.17(-1.10%)
Dec 06, 2019 106.01 107.26 105.69 107.07 2,327,324 +2.27(+2.17%)
Dec 05, 2019 105.28 106.46 104.55 104.80 2,644,658 -0.39(-0.37%)
Dec 04, 2019 102.80 105.30 102.80 105.19 3,143,062 +3.81(+3.76%)
Dec 03, 2019 100.73 101.54 99.93 101.38 2,345,876 -0.93(-0.91%)
Dec 02, 2019 103.96 104.24 102.00 102.31 1,865,978 -1.55(-1.50%)
Nov 29, 2019 103.94 105.19 103.39 103.86 1,127,312 -0.69(-0.66%)
Nov 27, 2019 106.77 106.95 103.94 104.55 4,294,358 -0.97(-0.91%)
Nov 26, 2019 99.88 106.16 98.86 105.52 8,083,352 +1.67(+1.61%)
Nov 25, 2019 102.64 104.34 102.36 103.84 3,295,725 +2.10(+2.06%)
Nov 22, 2019 102.14 102.14 100.36 101.75 1,939,573 +1.72(+1.72%)
Nov 21, 2019 100.28 100.44 99.17 100.03 3,157,091 +0.18(+0.18%)
Nov 20, 2019 101.88 101.91 99.51 99.84 3,249,028 -2.88(-2.80%)
Nov 19, 2019 103.66 103.94 102.59 102.72 2,040,343 -0.24(-0.23%)
Nov 18, 2019 103.94 104.28 102.71 102.96 2,006,711 -1.32(-1.26%)
Nov 15, 2019 105.47 105.70 103.53 104.28 1,921,955 +0.07(+0.07%)
Nov 14, 2019 104.55 104.55 103.48 104.20 1,198,697 -0.78(-0.74%)
Nov 13, 2019 103.23 105.19 102.91 104.98 1,880,715 +0.84(+0.80%)
Nov 12, 2019 103.94 104.84 103.67 104.15 2,476,398 +0.65(+0.63%)
Nov 11, 2019 103.49 103.67 102.45 103.49 1,374,101 -0.43(-0.42%)
Nov 08, 2019 102.97 103.94 102.22 103.93 1,222,252 +0.67(+0.65%)
Nov 07, 2019 104.61 104.66 102.56 103.25 1,238,900 +0.24(+0.23%)
Nov 06, 2019 103.91 104.11 101.75 103.02 1,823,577 -1.31(-1.25%)
Nov 05, 2019 102.50 105.22 102.37 104.32 3,309,824 +1.89(+1.85%)
Nov 04, 2019 102.13 103.23 101.47 102.43 1,828,776 +1.86(+1.85%)
Nov 01, 2019 98.96 101.08 98.90 100.57 2,165,992 +2.52(+2.57%)
Oct 31, 2019 99.03 99.03 96.50 98.05 4,184,133 -1.49(-1.50%)
Oct 30, 2019 101.62 102.06 99.10 99.54 2,766,343 +0.17(+0.18%)
Oct 29, 2019 100.45 101.26 99.16 99.36 3,007,843 -0.71(-0.71%)
Oct 28, 2019 99.03 100.30 98.78 100.07 2,267,391 +1.84(+1.87%)
Oct 25, 2019 97.06 98.42 96.66 98.23 2,031,032 +1.39(+1.43%)
Oct 24, 2019 97.81 98.10 96.48 96.85 3,320,380 -0.23(-0.24%)
Oct 23, 2019 98.85 99.08 96.16 97.08 4,999,002 -4.88(-4.79%)
Oct 22, 2019 102.30 103.21 101.82 101.96 1,809,788 -0.21(-0.21%)
Oct 21, 2019 101.32 102.51 101.14 102.17 1,509,652 +1.50(+1.49%)
Oct 18, 2019 101.31 101.54 99.70 100.67 1,571,125 -0.48(-0.47%)
Oct 17, 2019 102.78 103.23 100.81 101.15 1,624,853 -0.54(-0.53%)
Oct 16, 2019 103.64 104.14 101.51 101.69 2,135,831 -2.48(-2.38%)
Oct 15, 2019 101.84 104.28 101.61 104.17 2,859,825 +2.71(+2.67%)
Oct 14, 2019 101.67 102.07 101.14 101.46 1,916,065 -0.81(-0.79%)
Oct 11, 2019 100.90 103.65 100.90 102.27 2,856,561 +2.56(+2.56%)
Oct 10, 2019 99.13 100.94 98.87 99.71 2,069,179 +0.34(+0.34%)
Oct 09, 2019 99.10 100.11 98.19 99.37 2,074,036 +1.78(+1.83%)
Oct 08, 2019 101.14 101.48 97.55 97.59 3,524,470 -4.33(-4.25%)
Oct 07, 2019 103.83 104.17 101.87 101.92 1,918,505 -2.01(-1.94%)
Oct 04, 2019 102.85 104.11 102.24 103.94 1,563,403 +1.99(+1.95%)
Oct 03, 2019 100.11 102.34 99.31 101.95 2,045,233 +1.75(+1.74%)
Oct 02, 2019 100.35 100.97 99.41 100.20 1,803,637 -0.75(-0.74%)
Oct 01, 2019 105.57 106.84 100.74 100.95 3,156,093 -1.79(-1.75%)
Sep 30, 2019 102.11 103.21 101.64 102.74 2,605,177 +0.63(+0.62%)
Sep 27, 2019 103.87 104.70 101.49 102.11 1,650,513 -1.93(-1.86%)
Sep 26, 2019 103.77 104.31 102.68 104.04 1,134,309 +0.42(+0.41%)
Sep 25, 2019 102.20 103.96 100.93 103.61 2,605,205 +1.58(+1.55%)
Sep 24, 2019 105.78 105.80 101.71 102.03 3,185,089 -3.06(-2.91%)
Sep 23, 2019 105.70 105.88 104.28 105.09 1,881,984 -0.96(-0.90%)
Sep 20, 2019 106.44 107.24 105.40 106.05 3,568,880 -0.51(-0.47%)
Sep 19, 2019 106.76 107.44 105.81 106.56 1,825,610 -0.63(-0.58%)
Sep 18, 2019 105.94 107.24 105.58 107.18 1,478,897 +1.18(+1.11%)
Sep 17, 2019 105.73 106.55 105.23 106.00 1,573,971 +0.02(+0.02%)
Sep 16, 2019 105.91 106.49 105.35 105.98 1,296,302 -1.16(-1.08%)
Sep 13, 2019 106.69 107.58 106.13 107.14 1,790,367 +0.29(+0.27%)
Sep 12, 2019 108.50 108.93 106.23 106.86 2,233,417 +1.08(+1.02%)
Sep 11, 2019 104.85 107.02 104.10 105.78 2,596,241 +0.97(+0.93%)
Sep 10, 2019 103.32 104.81 102.30 104.81 1,587,467 +1.02(+0.98%)
Sep 09, 2019 104.08 104.61 103.25 103.79 1,314,392 +0.18(+0.18%)
Sep 06, 2019 104.11 104.41 103.38 103.60 1,323,499 -0.32(-0.31%)
Sep 05, 2019 102.32 104.73 102.16 103.93 2,495,639 +3.52(+3.51%)
Sep 04, 2019 99.50 100.44 99.44 100.40 1,284,476 +2.58(+2.64%)
Sep 03, 2019 99.96 100.18 97.31 97.82 2,835,463 -3.17(-3.14%)
Aug 30, 2019 101.11 102.03 100.39 100.99 2,046,258 +0.75(+0.74%)
Aug 29, 2019 100.47 101.49 100.08 100.25 2,119,711 +1.41(+1.42%)
Aug 28, 2019 97.39 98.87 96.83 98.84 1,697,697 +0.90(+0.92%)
Aug 27, 2019 98.16 98.62 97.28 97.94 2,429,318 +0.93(+0.96%)
Aug 26, 2019 96.59 97.07 96.07 97.01 2,743,748 +1.70(+1.79%)
Aug 23, 2019 97.88 98.37 94.90 95.31 4,790,172 -4.08(-4.11%)
Aug 22, 2019 99.32 100.09 98.10 99.39 3,018,165 +0.04(+0.04%)
Aug 21, 2019 99.73 102.20 98.61 99.35 3,537,438 -1.56(-1.54%)
Aug 20, 2019 100.98 101.98 100.58 100.91 2,464,456 -0.80(-0.79%)
Aug 19, 2019 103.44 104.05 101.38 101.71 3,043,417 +0.59(+0.59%)
Aug 16, 2019 100.47 101.79 99.91 101.12 3,096,282 +1.89(+1.91%)
Aug 15, 2019 101.20 101.51 98.64 99.22 2,366,192 -1.70(-1.69%)
Aug 14, 2019 101.17 102.21 100.23 100.93 2,012,143 -2.48(-2.40%)
Aug 13, 2019 99.83 103.92 98.94 103.41 3,379,156 +3.71(+3.73%)
Aug 12, 2019 100.84 101.21 99.07 99.69 1,524,914 -1.56(-1.54%)
Aug 09, 2019 101.77 102.34 100.44 101.25 1,872,918 -1.53(-1.49%)
Aug 08, 2019 100.84 102.89 100.09 102.78 2,008,422 +2.30(+2.29%)
Aug 07, 2019 98.68 100.87 98.04 100.48 2,239,139 +0.49(+0.49%)
Aug 06, 2019 99.60 101.00 98.93 99.98 3,135,292 +1.51(+1.53%)
Aug 05, 2019 100.13 100.51 97.11 98.47 3,980,975 -4.62(-4.48%)
Aug 02, 2019 104.50 105.16 102.69 103.09 2,970,372 -1.63(-1.56%)
Aug 01, 2019 107.76 109.93 103.49 104.72 3,255,551 -2.74(-2.55%)
Jul 31, 2019 110.68 110.68 106.19 107.47 2,688,373 -3.20(-2.89%)
Jul 30, 2019 110.07 111.06 109.40 110.67 1,271,036 -0.23(-0.21%)
Jul 29, 2019 111.69 112.08 110.54 110.90 1,852,304 -0.54(-0.48%)
Jul 26, 2019 112.34 112.57 111.36 111.44 1,500,433 -0.35(-0.31%)
Jul 25, 2019 112.71 113.54 110.32 111.79 2,924,134 -2.25(-1.97%)
Jul 24, 2019 110.73 114.17 110.26 114.04 4,634,015 +4.32(+3.94%)
Jul 23, 2019 108.42 109.73 107.68 109.72 2,519,787 +2.02(+1.88%)
Jul 22, 2019 106.18 108.04 105.72 107.70 1,822,114 +1.77(+1.67%)
Jul 19, 2019 106.40 107.11 105.69 105.93 1,703,507 -0.21(-0.20%)
Jul 18, 2019 104.30 106.36 103.62 106.14 2,453,676 +1.89(+1.82%)
Jul 17, 2019 106.08 106.14 104.24 104.25 1,688,649 -1.39(-1.32%)
Jul 16, 2019 106.13 106.22 104.45 105.64 2,194,008 -1.43(-1.33%)
Jul 15, 2019 106.96 107.67 106.33 107.07 1,342,461 +0.75(+0.71%)
Jul 12, 2019 104.50 106.37 104.50 106.32 2,338,306 +2.09(+2.00%)
Jul 11, 2019 104.55 104.55 103.42 104.23 1,545,707 -0.08(-0.08%)
Jul 10, 2019 104.92 105.88 103.33 104.31 1,926,014 +0.66(+0.64%)
Jul 09, 2019 102.25 104.23 101.92 103.65 2,134,147 +1.34(+1.31%)
Jul 08, 2019 102.65 103.04 101.95 102.32 1,957,091 -0.94(-0.91%)
Jul 05, 2019 102.54 103.37 101.84 103.26 1,117,127 -0.28(-0.27%)
Jul 03, 2019 103.95 104.00 102.34 103.54 1,578,690 -0.31(-0.30%)
Jul 02, 2019 104.75 104.76 103.06 103.85 1,483,473 -1.13(-1.07%)
Jul 01, 2019 107.20 108.09 104.68 104.98 2,830,460 +1.71(+1.66%)
Jun 28, 2019 103.72 104.69 103.03 103.27 6,707,246 +0.03(+0.03%)
Jun 27, 2019 102.19 104.04 101.81 103.24 2,244,991 +1.80(+1.78%)
Jun 26, 2019 102.01 103.15 101.00 101.44 4,178,900 +0.54(+0.54%)
Jun 25, 2019 103.40 103.88 100.51 100.90 2,750,089 -2.40(-2.32%)
Jun 24, 2019 104.04 104.59 103.08 103.30 2,242,920 -0.70(-0.68%)
Jun 21, 2019 102.58 104.63 102.04 104.00 4,755,852 +1.02(+0.99%)
Jun 20, 2019 103.89 104.25 102.02 102.98 2,663,709 +1.39(+1.37%)
Jun 19, 2019 101.09 102.04 100.19 101.59 2,704,542 +1.01(+1.00%)
Jun 18, 2019 97.61 101.18 97.03 100.59 3,486,590 +4.43(+4.61%)
Jun 17, 2019 95.34 96.78 94.67 96.16 2,032,095 +0.99(+1.04%)
Jun 14, 2019 94.64 95.53 94.04 95.17 2,543,457 -1.61(-1.66%)
Jun 13, 2019 95.87 96.86 95.60 96.78 1,854,100 +1.29(+1.35%)
Jun 12, 2019 95.97 95.97 94.84 95.49 1,646,702 -0.73(-0.76%)
Jun 11, 2019 98.51 99.33 95.77 96.22 2,541,222 -1.26(-1.30%)
Jun 10, 2019 95.42 98.38 94.36 97.49 4,567,622 +5.36(+5.82%)
Jun 07, 2019 92.11 92.40 91.25 92.12 3,329,523 +0.66(+0.72%)
Jun 06, 2019 91.23 91.78 90.24 91.47 2,056,030 +0.09(+0.10%)
Jun 05, 2019 92.99 93.72 90.06 91.37 1,951,746 -1.01(-1.09%)
Jun 04, 2019 89.22 92.48 88.67 92.38 3,922,216 +4.48(+5.10%)
Jun 03, 2019 89.03 89.96 87.39 87.90 3,169,571 -0.50(-0.57%)
May 31, 2019 88.74 89.86 88.27 88.40 2,357,323 -1.32(-1.47%)
May 30, 2019 89.50 91.10 89.09 89.72 2,294,846 +0.45(+0.50%)
May 29, 2019 87.46 89.93 87.30 89.27 3,353,291 +0.91(+1.03%)
May 28, 2019 89.77 90.21 88.04 88.36 3,959,095 -1.19(-1.33%)
May 24, 2019 90.60 91.37 89.47 89.55 2,509,067 -0.28(-0.31%)
May 23, 2019 90.52 91.50 88.81 89.83 3,722,728 -2.47(-2.67%)
May 22, 2019 89.93 93.81 89.71 92.30 5,700,768 +1.42(+1.56%)
May 21, 2019 92.28 92.58 90.17 90.88 5,094,294 +2.17(+2.44%)
May 20, 2019 89.06 90.30 88.01 88.72 4,952,188 -3.03(-3.30%)
May 17, 2019 93.92 94.50 91.16 91.75 6,009,451 -3.52(-3.70%)
May 16, 2019 96.14 96.61 94.68 95.27 4,846,443 -2.90(-2.96%)
May 15, 2019 96.08 99.02 96.02 98.17 2,533,934 +1.04(+1.07%)
May 14, 2019 95.69 97.55 95.52 97.13 2,496,838 +2.29(+2.42%)
May 13, 2019 97.49 97.98 94.32 94.84 5,385,570 -5.80(-5.76%)
May 10, 2019 100.28 101.14 97.98 100.64 2,661,831 +0.05(+0.05%)
May 09, 2019 99.31 101.08 98.13 100.59 3,746,330 +0.00(+0.00%)
May 08, 2019 102.33 102.79 100.52 100.59 4,197,709 -2.85(-2.75%)
May 07, 2019 103.18 103.99 101.72 103.44 3,259,056 -1.14(-1.09%)
May 06, 2019 103.79 104.99 103.18 104.58 2,470,672 -1.84(-1.73%)
May 03, 2019 106.99 107.33 105.48 106.41 2,721,398 -0.01(-0.01%)
May 02, 2019 104.48 106.84 104.23 106.42 2,443,488 +2.06(+1.97%)
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.