Analog Devices (NQ: ADI )

172.00 USD +2.22 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 166.15 166.45 161.34 162.95 9,136,502 -4.03(-2.41%)
Aug 30, 2021 166.96 168.27 166.65 166.98 4,901,639 +0.50(+0.30%)
Aug 27, 2021 167.30 169.81 166.17 166.48 9,136,163 -0.88(-0.53%)
Aug 26, 2021 165.00 168.48 163.69 167.36 7,306,487 +3.36(+2.05%)
Aug 25, 2021 166.11 167.93 163.08 164.00 19,155,403 -1.85(-1.12%)
Aug 24, 2021 169.84 170.36 164.75 165.85 8,136,468 -3.78(-2.23%)
Aug 23, 2021 170.24 172.80 166.06 169.63 13,465,561 +2.99(+1.79%)
Aug 20, 2021 166.87 168.18 165.07 166.64 2,912,992 -0.15(-0.09%)
Aug 19, 2021 165.12 166.97 163.55 166.79 3,451,106 +1.01(+0.61%)
Aug 18, 2021 164.90 168.04 161.29 165.78 5,452,719 -0.52(-0.31%)
Aug 17, 2021 170.14 170.14 165.66 166.30 4,592,823 -4.79(-2.80%)
Aug 16, 2021 169.63 171.56 169.47 171.09 2,163,201 +1.01(+0.59%)
Aug 13, 2021 169.35 170.77 168.39 170.08 2,040,679 +1.50(+0.89%)
Aug 12, 2021 169.50 169.71 166.56 168.58 2,562,085 -1.88(-1.10%)
Aug 11, 2021 172.04 172.09 168.68 170.46 1,946,436 -0.60(-0.35%)
Aug 10, 2021 171.31 171.63 169.00 171.06 1,943,813 -0.25(-0.15%)
Aug 09, 2021 171.06 172.53 169.38 171.31 2,580,792 +0.18(+0.11%)
Aug 06, 2021 168.83 171.89 168.37 171.13 3,164,228 +1.19(+0.70%)
Aug 05, 2021 173.56 173.77 168.83 169.94 3,468,277 -2.64(-1.53%)
Aug 04, 2021 168.74 175.25 168.60 172.58 10,201,134 +3.90(+2.31%)
Aug 03, 2021 168.37 169.02 165.59 168.68 3,271,214 +1.06(+0.63%)
Aug 02, 2021 168.64 171.33 167.37 167.62 2,822,043 +0.20(+0.12%)
Jul 30, 2021 165.58 168.20 165.14 167.42 2,678,831 +0.88(+0.53%)
Jul 29, 2021 164.78 167.16 164.54 166.54 3,164,703 +2.50(+1.52%)
Jul 28, 2021 163.32 164.65 162.84 164.04 3,632,425 +1.45(+0.89%)
Jul 27, 2021 163.51 163.75 159.54 162.59 4,077,741 -1.31(-0.80%)
Jul 26, 2021 161.27 164.34 161.27 163.90 1,733,633 +0.35(+0.21%)
Jul 23, 2021 163.23 163.84 161.67 163.55 2,178,752 +1.53(+0.94%)
Jul 22, 2021 162.26 163.03 160.83 162.02 3,251,020 -2.82(-1.71%)
Jul 21, 2021 161.29 164.84 160.78 164.84 2,092,036 +3.93(+2.44%)
Jul 20, 2021 159.34 161.81 157.92 160.91 2,831,099 +1.93(+1.21%)
Jul 19, 2021 158.72 159.61 156.55 158.98 2,772,010 -1.46(-0.91%)
Jul 16, 2021 163.99 164.75 160.26 160.44 2,284,134 -3.22(-1.97%)
Jul 15, 2021 165.91 165.91 162.32 163.66 3,505,926 -2.50(-1.50%)
Jul 14, 2021 168.67 170.00 165.87 166.16 2,012,798 -1.10(-0.66%)
Jul 13, 2021 167.02 168.36 165.98 167.26 2,133,319 -0.29(-0.17%)
Jul 12, 2021 166.52 167.62 165.67 167.55 2,073,979 +1.28(+0.77%)
Jul 09, 2021 163.96 166.61 162.74 166.27 2,346,298 +2.36(+1.44%)
Jul 08, 2021 162.23 164.30 160.18 163.91 3,152,523 -1.52(-0.92%)
Jul 07, 2021 169.27 169.43 164.68 165.43 4,204,658 -2.89(-1.72%)
Jul 06, 2021 171.53 171.53 166.75 168.32 2,293,412 -2.35(-1.38%)
Jul 02, 2021 170.29 171.23 169.63 170.67 1,563,454 +1.50(+0.89%)
Jul 01, 2021 172.03 172.09 168.89 169.17 2,865,052 -2.99(-1.74%)
Jun 30, 2021 171.15 172.45 170.20 172.16 2,954,396 +0.76(+0.44%)
Jun 29, 2021 170.28 171.84 169.90 171.40 2,121,396 +0.83(+0.49%)
Jun 28, 2021 168.94 171.16 168.44 170.57 2,265,927 +2.91(+1.74%)
Jun 25, 2021 167.53 169.47 167.07 167.66 2,959,516 +0.62(+0.37%)
Jun 24, 2021 166.20 167.27 165.24 167.04 2,059,924 +3.41(+2.08%)
Jun 23, 2021 163.63 164.93 163.00 163.63 2,256,985 -0.04(-0.02%)
Jun 22, 2021 163.54 164.20 162.43 163.67 2,983,813 -0.48(-0.29%)
Jun 21, 2021 162.57 164.31 162.18 164.15 2,973,158 +1.96(+1.21%)
Jun 18, 2021 165.04 165.34 161.47 162.19 3,936,525 -4.03(-2.42%)
Jun 17, 2021 166.02 168.22 165.09 166.22 2,391,488 +0.20(+0.12%)
Jun 16, 2021 168.06 168.63 164.45 166.02 2,360,878 -1.60(-0.95%)
Jun 15, 2021 168.43 168.93 167.09 167.62 2,377,756 -0.82(-0.49%)
Jun 14, 2021 167.77 168.44 165.90 168.44 2,755,523 +0.84(+0.50%)
Jun 11, 2021 167.69 167.74 166.44 167.60 2,383,314 +0.26(+0.16%)
Jun 10, 2021 167.19 167.87 164.69 167.34 2,905,837 +0.97(+0.58%)
Jun 09, 2021 165.42 166.91 164.94 166.37 3,245,417 +1.46(+0.89%)
Jun 08, 2021 166.51 166.51 163.24 164.91 2,437,121 +0.43(+0.26%)
Jun 07, 2021 164.66 165.57 164.01 164.48 1,999,197 -1.10(-0.66%)
Jun 04, 2021 162.39 166.15 162.39 165.58 2,443,209 +3.51(+2.17%)
Jun 03, 2021 161.63 163.73 161.02 162.07 2,553,781 -2.43(-1.48%)
Jun 02, 2021 163.86 165.32 163.36 164.50 2,071,817 +0.81(+0.49%)
Jun 01, 2021 163.76 166.32 162.24 163.69 2,981,869 -0.91(-0.55%)
May 28, 2021 163.73 165.62 163.08 164.60 2,750,191 +1.39(+0.85%)
May 27, 2021 163.19 165.35 162.94 163.21 3,468,751 -0.67(-0.41%)
May 26, 2021 163.72 165.16 162.67 163.88 4,016,350 +0.16(+0.10%)
May 25, 2021 164.31 165.17 162.69 163.72 3,327,322 +1.21(+0.74%)
May 24, 2021 160.99 162.99 160.73 162.51 3,434,676 +3.15(+1.98%)
May 21, 2021 159.69 160.77 158.98 159.36 3,526,671 -0.11(-0.07%)
May 20, 2021 155.37 161.20 154.87 159.47 5,986,512 +6.35(+4.15%)
May 19, 2021 145.79 153.33 144.07 153.12 7,066,372 +7.23(+4.96%)
May 18, 2021 149.61 149.79 145.81 145.89 4,221,736 -2.21(-1.49%)
May 17, 2021 148.37 148.82 145.87 148.10 5,086,163 -1.51(-1.01%)
May 14, 2021 147.99 150.77 146.63 149.61 4,852,093 +2.98(+2.03%)
May 13, 2021 147.61 149.33 145.62 146.63 4,053,239 +0.58(+0.40%)
May 12, 2021 147.40 149.01 145.68 146.05 4,732,993 -4.79(-3.18%)
May 11, 2021 148.34 152.09 147.85 150.84 4,643,143 +0.05(+0.03%)
May 10, 2021 156.83 157.17 150.76 150.79 4,132,442 -6.47(-4.11%)
May 07, 2021 156.67 158.35 156.02 157.26 2,706,596 +1.84(+1.18%)
May 06, 2021 153.99 156.48 152.86 155.42 4,775,092 +1.49(+0.97%)
May 05, 2021 153.28 155.22 152.30 153.93 4,415,443 +2.02(+1.33%)
May 04, 2021 150.00 152.00 148.55 151.91 3,849,559 +0.59(+0.39%)
May 03, 2021 154.00 154.18 150.70 151.32 3,265,463 -1.84(-1.20%)
Apr 30, 2021 155.54 156.30 152.57 153.16 4,035,000 -4.85(-3.07%)
Apr 29, 2021 156.54 158.11 154.01 158.01 5,833,007 +1.95(+1.25%)
Apr 28, 2021 158.50 158.76 155.04 156.06 3,304,556 -3.49(-2.19%)
Apr 27, 2021 161.34 161.92 159.47 159.55 3,232,439 -1.09(-0.68%)
Apr 26, 2021 158.63 161.90 158.27 160.64 2,705,503 +1.62(+1.02%)
Apr 23, 2021 156.70 159.97 156.11 159.02 3,415,400 +3.65(+2.35%)
Apr 22, 2021 157.27 158.13 154.91 155.37 2,487,856 -2.92(-1.84%)
Apr 21, 2021 155.49 158.34 154.12 158.29 2,713,111 +3.82(+2.47%)
Apr 20, 2021 154.90 156.26 153.57 154.47 2,339,678 -2.44(-1.56%)
Apr 19, 2021 158.48 159.00 155.70 156.91 3,405,026 -2.60(-1.63%)
Apr 16, 2021 160.99 161.33 159.14 159.51 1,862,000 -1.20(-0.75%)
Apr 15, 2021 160.00 161.32 158.69 160.71 1,816,032 +2.25(+1.42%)
Apr 14, 2021 157.71 160.63 157.65 158.46 1,596,398 -0.70(-0.44%)
Apr 13, 2021 160.55 160.95 157.36 159.16 1,704,620 -0.57(-0.36%)
Apr 12, 2021 160.64 160.89 158.96 159.73 2,026,742 -1.51(-0.94%)
Apr 09, 2021 160.80 161.97 160.17 161.24 2,250,400 -0.88(-0.54%)
Apr 08, 2021 161.62 162.23 159.50 162.12 2,599,457 +2.67(+1.67%)
Apr 07, 2021 161.68 161.98 158.63 159.45 2,062,724 -2.26(-1.40%)
Apr 06, 2021 162.30 163.09 159.76 161.71 2,422,061 -1.78(-1.09%)
Apr 05, 2021 162.16 163.90 160.60 163.49 2,628,273 +3.11(+1.94%)
Apr 01, 2021 157.38 160.49 156.88 160.38 3,345,700 +5.30(+3.42%)
Mar 31, 2021 154.22 156.11 153.61 155.08 3,457,075 +2.47(+1.62%)
Mar 30, 2021 152.15 153.43 151.50 152.61 2,114,094 -1.24(-0.81%)
Mar 29, 2021 155.03 156.21 152.02 153.85 2,751,669 -3.26(-2.07%)
Mar 26, 2021 148.42 157.37 148.00 157.11 3,686,200 +7.21(+4.81%)
Mar 25, 2021 148.44 150.91 146.51 149.90 2,725,302 -0.54(-0.36%)
Mar 24, 2021 152.34 153.97 150.20 150.44 2,792,816 -0.05(-0.03%)
Mar 23, 2021 154.59 154.97 149.63 150.49 2,505,414 -4.01(-2.60%)
Mar 22, 2021 153.22 156.32 153.22 154.50 3,321,614 +2.59(+1.70%)
Mar 19, 2021 149.40 153.21 147.74 151.91 4,624,900 +2.46(+1.65%)
Mar 18, 2021 151.35 153.28 149.28 149.45 3,853,407 -4.71(-3.06%)
Mar 17, 2021 150.42 154.87 150.07 154.16 2,852,783 +1.08(+0.71%)
Mar 16, 2021 152.34 154.51 151.94 153.08 2,324,452 +2.08(+1.38%)
Mar 15, 2021 149.62 151.11 147.96 151.00 2,113,190 +1.46(+0.98%)
Mar 12, 2021 148.60 149.83 147.55 149.54 3,658,500 -1.49(-0.99%)
Mar 11, 2021 150.35 152.12 149.99 151.03 4,462,143 +3.92(+2.66%)
Mar 10, 2021 151.33 151.52 147.09 147.11 3,137,349 -2.32(-1.55%)
Mar 09, 2021 148.73 151.11 148.17 149.43 5,202,719 +5.37(+3.73%)
Mar 08, 2021 147.77 149.56 143.77 144.06 3,996,255 -4.82(-3.24%)
Mar 05, 2021 149.00 149.62 143.39 148.88 4,040,100 +4.36(+3.02%)
Mar 04, 2021 149.19 149.59 142.25 144.52 4,864,690 -5.42(-3.61%)
Mar 03, 2021 153.17 155.00 149.52 149.94 2,665,654 -4.35(-2.82%)
Mar 02, 2021 159.41 159.41 154.03 154.29 3,016,479 -4.30(-2.71%)
Mar 01, 2021 157.08 158.78 155.03 158.59 3,385,526 +2.77(+1.78%)
Feb 26, 2021 156.56 157.75 152.26 155.82 5,574,100 +2.14(+1.39%)
Feb 25, 2021 158.70 160.15 153.29 153.68 3,282,139 -8.08(-5.00%)
Feb 24, 2021 156.52 161.92 155.16 161.76 2,748,749 +4.06(+2.57%)
Feb 23, 2021 156.83 158.67 153.31 157.70 3,022,188 -1.54(-0.97%)
Feb 22, 2021 162.31 163.41 158.47 159.24 3,509,275 -4.56(-2.78%)
Feb 19, 2021 160.63 164.40 160.00 163.80 2,944,000 +5.71(+3.61%)
Feb 18, 2021 157.94 158.77 155.66 158.09 3,807,691 -1.66(-1.04%)
Feb 17, 2021 157.15 162.11 155.00 159.75 3,815,876 -0.74(-0.46%)
Feb 16, 2021 162.85 163.95 160.36 160.49 3,170,633 -0.29(-0.18%)
Feb 12, 2021 158.99 161.40 157.91 160.78 2,387,900 +1.98(+1.25%)
Feb 11, 2021 154.61 159.01 154.61 158.80 2,981,463 +5.57(+3.64%)
Feb 10, 2021 154.70 154.79 151.60 153.23 1,761,836 +0.38(+0.25%)
Feb 09, 2021 152.70 153.51 151.73 152.85 1,689,291 -0.35(-0.23%)
Feb 08, 2021 150.16 153.30 148.76 153.20 2,295,710 +4.44(+2.98%)
Feb 05, 2021 151.72 151.93 148.61 148.76 2,169,300 -1.76(-1.17%)
Feb 04, 2021 147.83 150.65 147.00 150.52 2,027,551 +2.94(+1.99%)
Feb 03, 2021 152.00 152.41 147.46 147.58 2,703,081 -4.29(-2.82%)
Feb 02, 2021 153.02 154.25 150.99 151.87 2,536,459 -0.01(-0.01%)
Feb 01, 2021 148.34 152.26 147.32 151.88 2,958,503 +4.55(+3.09%)
Jan 29, 2021 148.76 149.53 146.65 147.33 3,512,700 -1.88(-1.26%)
Jan 28, 2021 150.37 151.86 148.45 149.21 4,351,023 +1.73(+1.17%)
Jan 27, 2021 151.09 152.82 146.75 147.48 5,644,413 -7.46(-4.81%)
Jan 26, 2021 153.93 155.53 152.03 154.94 2,329,106 +1.22(+0.79%)
Jan 25, 2021 157.00 157.29 152.49 153.72 3,697,105 -1.86(-1.20%)
Jan 22, 2021 157.73 158.94 155.42 155.58 3,147,100 -3.71(-2.33%)
Jan 21, 2021 160.61 160.93 157.56 159.29 2,469,486 -0.54(-0.34%)
Jan 20, 2021 161.43 162.98 159.58 159.83 2,296,123 -0.71(-0.44%)
Jan 19, 2021 158.46 160.97 158.30 160.54 2,992,050 +2.79(+1.77%)
Jan 15, 2021 158.03 159.06 155.53 157.75 2,338,000 -1.71(-1.07%)
Jan 14, 2021 159.18 160.82 159.18 159.46 2,028,084 +0.98(+0.62%)
Jan 13, 2021 160.00 161.78 158.15 158.48 2,622,851 -0.61(-0.38%)
Jan 12, 2021 157.01 159.34 156.52 159.09 2,573,826 +0.79(+0.50%)
Jan 11, 2021 156.13 159.20 155.01 158.30 2,609,435 +1.56(+1.00%)
Jan 08, 2021 156.02 159.81 155.82 156.74 4,204,900 +1.13(+0.73%)
Jan 07, 2021 151.83 156.21 151.14 155.61 2,661,103 +6.31(+4.23%)
Jan 06, 2021 147.73 152.29 147.11 149.30 2,498,158 +0.67(+0.45%)
Jan 05, 2021 145.77 148.67 145.14 148.63 1,513,658 +2.61(+1.79%)
Jan 04, 2021 148.45 150.54 144.62 146.02 2,496,642 -1.71(-1.16%)
Dec 31, 2020 147.73 147.73 147.73 1,138,767 +1.55(+1.06%)
Dec 30, 2020 144.65 146.61 144.50 146.18 1,138,767 +2.52(+1.75%)
Dec 29, 2020 145.18 145.24 142.74 143.66 1,130,938 -1.02(-0.70%)
Dec 28, 2020 146.41 147.48 144.44 144.68 1,630,801 +0.21(+0.15%)
Dec 24, 2020 144.11 144.48 143.01 144.47 466,300 +1.25(+0.87%)
Dec 23, 2020 144.80 145.62 143.08 143.22 2,200,941 -1.06(-0.73%)
Dec 22, 2020 142.73 144.68 142.67 144.28 2,161,570 +1.69(+1.19%)
Dec 21, 2020 141.73 143.39 141.31 142.59 1,827,231 -1.97(-1.36%)
Dec 18, 2020 144.38 145.00 143.44 144.56 4,230,700 +0.78(+0.54%)
Dec 17, 2020 143.55 143.87 142.61 143.78 2,354,186 +0.98(+0.69%)
Dec 16, 2020 144.76 144.76 141.57 142.80 1,583,061 -1.26(-0.87%)
Dec 15, 2020 145.26 145.26 143.49 144.06 2,554,459 +1.73(+1.22%)
Dec 14, 2020 142.06 143.93 141.65 142.33 2,214,406 +1.18(+0.84%)
Dec 11, 2020 140.04 142.05 139.49 141.15 3,215,900 -0.13(-0.09%)
Dec 10, 2020 140.57 142.67 140.14 141.28 2,704,346 -0.50(-0.35%)
Dec 09, 2020 145.40 146.31 140.91 141.78 3,019,349 -4.35(-2.98%)
Dec 08, 2020 143.25 146.31 143.21 146.13 2,837,394 +2.42(+1.68%)
Dec 07, 2020 144.68 144.68 142.50 143.71 1,734,396 -0.26(-0.18%)
Dec 04, 2020 139.75 144.14 139.21 143.97 3,349,000 +4.22(+3.02%)
Dec 03, 2020 140.58 141.42 139.33 139.75 1,734,072 -0.91(-0.65%)
Dec 02, 2020 140.71 141.64 140.07 140.66 2,193,004 -0.07(-0.05%)
Dec 01, 2020 140.00 141.91 138.81 140.73 3,160,964 +1.65(+1.19%)
Nov 30, 2020 137.65 139.32 137.10 139.08 3,010,501 +1.33(+0.97%)
Nov 27, 2020 138.12 138.55 137.24 137.75 1,305,700 +1.80(+1.32%)
Nov 25, 2020 136.61 137.95 134.96 135.95 2,040,200 -0.94(-0.69%)
Nov 24, 2020 137.69 137.92 132.84 136.89 4,677,813 -0.18(-0.13%)
Nov 23, 2020 135.28 137.34 135.18 137.07 2,882,122 +2.19(+1.62%)
Nov 20, 2020 136.62 136.91 134.68 134.88 2,295,700 -1.29(-0.95%)
Nov 19, 2020 131.66 136.23 131.50 136.17 2,473,894 +2.94(+2.21%)
Nov 18, 2020 135.95 136.51 132.97 133.23 2,359,113 -2.64(-1.94%)
Nov 17, 2020 136.99 137.46 135.15 135.87 2,978,018 -2.14(-1.55%)
Nov 16, 2020 137.78 140.17 136.81 138.01 3,433,116 +1.74(+1.28%)
Nov 13, 2020 137.43 137.93 135.68 136.27 2,220,300 +0.79(+0.58%)
Nov 12, 2020 137.35 137.69 134.39 135.48 2,013,536 -1.90(-1.38%)
Nov 11, 2020 135.56 138.64 135.56 137.38 2,515,248 +2.60(+1.93%)
Nov 10, 2020 135.00 136.86 133.90 134.78 4,742,593 -1.04(-0.77%)
Nov 09, 2020 139.39 140.38 135.70 135.82 5,150,772 +2.32(+1.74%)
Nov 06, 2020 130.98 133.78 130.00 133.50 3,814,600 +3.10(+2.38%)
Nov 05, 2020 127.45 130.95 126.86 130.40 3,752,934 +4.46(+3.54%)
Nov 04, 2020 122.39 126.38 121.02 125.94 3,765,302 +6.19(+5.17%)
Nov 03, 2020 119.50 121.31 119.27 119.75 2,529,520 +1.27(+1.07%)
Nov 02, 2020 120.14 120.14 117.62 118.48 2,444,013 -0.05(-0.04%)
Oct 30, 2020 117.31 118.66 116.33 118.53 3,099,100 +0.05(+0.04%)
Oct 29, 2020 116.23 119.45 115.64 118.48 2,680,256 +2.01(+1.73%)
Oct 28, 2020 118.90 119.54 116.20 116.47 3,387,212 -3.82(-3.18%)
Oct 27, 2020 121.59 122.20 120.23 120.29 2,475,112 -0.84(-0.69%)
Oct 26, 2020 123.38 123.65 119.81 121.13 2,186,233 -3.07(-2.47%)
Oct 23, 2020 125.22 125.64 123.45 124.20 2,304,000 -0.55(-0.44%)
Oct 22, 2020 124.56 125.14 122.92 124.75 2,070,506 -0.01(-0.01%)
Oct 21, 2020 124.08 125.81 123.00 124.76 3,992,788 +1.14(+0.92%)
Oct 20, 2020 122.96 124.52 122.49 123.62 2,898,904 +1.01(+0.82%)
Oct 19, 2020 124.62 125.26 122.32 122.61 2,390,888 -1.03(-0.83%)
Oct 16, 2020 124.75 125.82 123.54 123.64 2,232,500 -0.34(-0.27%)
Oct 15, 2020 121.44 124.56 120.90 123.98 2,033,085 +0.94(+0.76%)
Oct 14, 2020 123.71 124.19 122.49 123.04 1,494,931 -0.55(-0.45%)
Oct 13, 2020 126.35 126.49 123.32 123.59 2,439,599 -2.52(-2.00%)
Oct 12, 2020 124.72 126.32 124.01 126.11 3,053,135 +2.78(+2.25%)
Oct 09, 2020 122.33 124.41 121.76 123.33 3,984,700 +2.99(+2.48%)
Oct 08, 2020 119.93 121.10 119.29 120.34 3,992,879 +1.67(+1.41%)
Oct 07, 2020 117.10 118.98 115.79 118.67 4,256,021 +3.13(+2.71%)
Oct 06, 2020 115.96 118.93 115.03 115.54 3,773,013 -1.06(-0.91%)
Oct 05, 2020 115.36 116.69 114.96 116.60 4,413,932 +2.59(+2.27%)
Oct 02, 2020 116.50 117.95 114.00 114.01 3,172,600 -4.98(-4.19%)
Oct 01, 2020 118.98 119.64 117.37 118.99 3,092,908 +2.25(+1.93%)
Sep 30, 2020 116.71 118.25 116.21 116.74 3,185,085 +0.09(+0.08%)
Sep 29, 2020 115.99 117.94 115.84 116.65 2,293,940 -0.41(-0.35%)
Sep 28, 2020 115.32 117.07 114.76 117.06 2,071,681 +3.58(+3.15%)
Sep 25, 2020 111.77 113.66 110.66 113.48 2,293,600 +0.80(+0.71%)
Sep 24, 2020 111.99 114.32 111.46 112.68 2,255,466 +0.18(+0.16%)
Sep 23, 2020 114.89 115.63 112.18 112.50 3,149,787 -2.20(-1.92%)
Sep 22, 2020 114.14 114.75 112.90 114.70 2,220,067 +0.77(+0.68%)
Sep 21, 2020 112.97 114.04 111.88 113.93 3,282,184 -0.98(-0.85%)
Sep 18, 2020 116.04 116.30 114.09 114.91 5,849,900 -0.58(-0.50%)
Sep 17, 2020 112.81 115.63 112.60 115.49 2,537,835 -0.07(-0.06%)
Sep 16, 2020 117.01 117.73 115.44 115.56 2,476,790 -0.50(-0.43%)
Sep 15, 2020 115.52 116.98 115.15 116.06 2,237,271 +1.44(+1.26%)
Sep 14, 2020 115.78 115.78 113.69 114.62 2,350,848 +0.82(+0.72%)
Sep 11, 2020 115.12 115.79 112.50 113.80 2,361,800 -0.47(-0.41%)
Sep 10, 2020 115.81 116.85 113.67 114.27 2,403,914 -1.19(-1.03%)
Sep 09, 2020 114.96 116.25 114.21 115.46 3,698,440 +2.53(+2.24%)
Sep 08, 2020 114.39 116.24 112.80 112.93 5,379,057 -4.51(-3.84%)
Sep 04, 2020 117.11 118.39 114.25 117.44 3,766,400 +0.32(+0.27%)
Sep 03, 2020 121.35 121.36 116.76 117.12 5,879,533 -4.71(-3.87%)
Sep 02, 2020 119.13 122.52 118.75 121.83 5,157,986 +3.07(+2.59%)
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.