Skip to main content

Analog Devices (NQ: ADI )

198.13 +4.80 (+2.48%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 106.06 106.42 104.31 104.37 1,760,478 -1.40(-1.32%)
Apr 30, 2019 104.15 106.30 103.67 105.77 2,884,724 +2.15(+2.07%)
Apr 29, 2019 103.96 104.45 103.18 103.62 2,063,213 -0.51(-0.49%)
Apr 26, 2019 103.05 104.27 102.05 104.13 2,467,194 -0.53(-0.50%)
Apr 25, 2019 105.89 105.91 103.28 104.66 3,245,444 -2.06(-1.93%)
Apr 24, 2019 104.44 107.86 103.86 106.72 6,294,524 +2.89(+2.79%)
Apr 23, 2019 103.34 104.09 103.02 103.83 3,777,453 +0.45(+0.44%)
Apr 22, 2019 104.10 104.28 103.23 103.37 2,523,193 -1.07(-1.03%)
Apr 18, 2019 104.72 104.72 103.51 104.45 2,255,962 +0.35(+0.34%)
Apr 17, 2019 104.71 105.48 103.59 104.09 2,754,011 -0.18(-0.17%)
Apr 16, 2019 103.12 104.63 103.05 104.28 2,526,196 +1.51(+1.47%)
Apr 15, 2019 104.13 104.26 102.47 102.76 1,561,204 -1.16(-1.11%)
Apr 12, 2019 102.66 103.99 102.04 103.92 2,180,569 +2.17(+2.14%)
Apr 11, 2019 102.25 102.53 101.15 101.75 1,961,690 -0.23(-0.22%)
Apr 10, 2019 100.45 102.02 100.04 101.97 2,161,407 +1.44(+1.43%)
Apr 09, 2019 101.45 101.66 100.16 100.53 2,040,786 -1.14(-1.12%)
Apr 08, 2019 100.77 101.75 100.42 101.67 2,459,457 +0.25(+0.25%)
Apr 05, 2019 101.08 101.73 100.59 101.42 2,779,316 +0.84(+0.83%)
Apr 04, 2019 99.87 100.96 99.31 100.58 2,676,938 +0.64(+0.64%)
Apr 03, 2019 99.74 101.05 99.32 99.94 3,010,795 +1.57(+1.60%)
Apr 02, 2019 98.39 98.72 97.73 98.37 1,850,940 -0.15(-0.16%)
Apr 01, 2019 96.92 98.83 96.69 98.52 3,831,785 +2.74(+2.86%)
Mar 29, 2019 95.69 96.23 95.17 95.79 3,052,643 +1.09(+1.15%)
Mar 28, 2019 95.59 96.12 93.99 94.69 2,874,191 -0.81(-0.85%)
Mar 27, 2019 97.32 97.79 94.43 95.50 2,880,600 -1.95(-2.00%)
Mar 26, 2019 96.48 97.49 96.19 97.45 3,637,764 +1.68(+1.76%)
Mar 25, 2019 95.39 96.53 94.63 95.77 2,957,206 -1.96(-2.00%)
Mar 22, 2019 99.90 100.08 97.65 97.72 2,527,860 -2.53(-2.52%)
Mar 21, 2019 99.18 101.11 98.72 100.25 4,093,722 +1.43(+1.45%)
Mar 20, 2019 100.06 100.33 98.38 98.82 2,902,246 -1.22(-1.22%)
Mar 19, 2019 100.01 100.44 99.44 100.04 2,137,500 +0.73(+0.73%)
Mar 18, 2019 99.52 100.43 98.66 99.32 2,730,969 -0.22(-0.22%)
Mar 15, 2019 99.16 100.68 98.59 99.53 5,027,255 +1.04(+1.05%)
Mar 14, 2019 98.62 98.62 97.47 98.50 2,155,565 +0.15(+0.16%)
Mar 13, 2019 98.65 99.23 97.99 98.34 1,993,787 +0.15(+0.16%)
Mar 12, 2019 97.97 98.77 97.05 98.19 2,628,913 +0.21(+0.21%)
Mar 11, 2019 95.95 98.03 95.93 97.98 3,169,671 +2.07(+2.15%)
Mar 08, 2019 95.31 96.16 94.74 95.91 5,266,183 -0.25(-0.26%)
Mar 07, 2019 97.14 97.14 95.74 96.16 2,755,229 -1.01(-1.04%)
Mar 06, 2019 98.56 98.87 96.96 97.17 2,228,769 -1.31(-1.33%)
Mar 05, 2019 98.82 99.22 98.23 98.48 3,124,623 -0.39(-0.40%)
Mar 04, 2019 99.18 99.62 97.14 98.87 2,767,426 +0.20(+0.20%)
Mar 01, 2019 98.12 98.99 97.13 98.67 3,100,670 +1.35(+1.38%)
Feb 28, 2019 95.49 97.55 95.49 97.32 3,530,417 +1.43(+1.49%)
Feb 27, 2019 96.26 96.52 95.03 95.89 2,890,939 -1.13(-1.17%)
Feb 26, 2019 97.19 97.64 96.68 97.03 2,301,433 -0.65(-0.67%)
Feb 25, 2019 96.68 97.97 96.51 97.68 4,404,803 +1.80(+1.88%)
Feb 22, 2019 96.03 96.26 95.22 95.88 2,483,260 +0.57(+0.60%)
Feb 21, 2019 96.26 96.68 94.98 95.31 3,761,909 -1.39(-1.44%)
Feb 20, 2019 95.14 98.02 94.79 96.70 5,083,548 +2.35(+2.49%)
Feb 19, 2019 95.45 95.69 94.28 94.35 4,106,814 -1.38(-1.44%)
Feb 15, 2019 95.39 95.80 94.41 95.72 2,528,993 +1.13(+1.20%)
Feb 14, 2019 94.36 95.08 93.79 94.59 3,282,485 +0.06(+0.07%)
Feb 13, 2019 94.54 95.13 93.67 94.53 2,670,110 +0.33(+0.35%)
Feb 12, 2019 93.36 94.94 93.13 94.20 3,848,338 +2.09(+2.27%)
Feb 11, 2019 92.70 92.93 91.45 92.11 2,458,190 +0.92(+1.01%)
Feb 08, 2019 90.03 91.36 89.68 91.19 2,659,673 +0.09(+0.10%)
Feb 07, 2019 91.72 92.43 90.11 91.10 3,835,263 -1.61(-1.74%)
Feb 06, 2019 91.48 93.68 91.43 92.71 3,622,575 +1.82(+2.00%)
Feb 05, 2019 90.11 90.99 89.67 90.89 2,731,378 +0.63(+0.70%)
Feb 04, 2019 90.95 91.24 89.38 90.25 2,803,404 -0.76(-0.84%)
Feb 01, 2019 89.77 91.10 89.48 91.02 3,395,924 +1.52(+1.70%)
Jan 31, 2019 89.39 89.58 88.74 89.49 2,857,893 -0.14(-0.15%)
Jan 30, 2019 88.33 90.02 87.91 89.63 2,931,418 +1.81(+2.06%)
Jan 29, 2019 88.99 88.99 87.42 87.82 2,398,056 -0.30(-0.34%)
Jan 28, 2019 85.95 88.44 85.87 88.12 2,496,678 -0.30(-0.34%)
Jan 25, 2019 86.72 88.85 86.50 88.42 4,750,119 +2.64(+3.08%)
Jan 24, 2019 81.95 86.45 81.95 85.77 7,155,840 +5.33(+6.63%)
Jan 23, 2019 80.93 81.21 79.45 80.44 1,756,840 -0.24(-0.30%)
Jan 22, 2019 81.99 82.15 79.85 80.69 3,037,206 -2.02(-2.44%)
Jan 18, 2019 81.12 82.86 80.05 82.70 3,834,803 +2.31(+2.87%)
Jan 17, 2019 78.31 80.43 77.35 80.40 2,831,180 +1.64(+2.08%)
Jan 16, 2019 79.30 80.13 78.66 78.76 1,846,782 -0.55(-0.70%)
Jan 15, 2019 79.36 80.15 78.76 79.31 2,165,660 +0.10(+0.13%)
Jan 14, 2019 80.28 80.56 79.08 79.21 2,472,959 -2.32(-2.84%)
Jan 11, 2019 79.73 82.48 79.73 81.53 3,346,767 +1.31(+1.64%)
Jan 10, 2019 78.66 80.26 78.37 80.22 2,256,101 +1.10(+1.38%)
Jan 09, 2019 77.69 80.12 77.69 79.12 3,669,177 +1.96(+2.53%)
Jan 08, 2019 76.29 77.20 74.84 77.16 4,410,647 +1.84(+2.44%)
Jan 07, 2019 74.72 76.21 74.30 75.33 2,928,948 +0.47(+0.63%)
Jan 04, 2019 73.74 75.15 72.84 74.86 3,833,146 +1.77(+2.43%)
Jan 03, 2019 75.13 76.36 72.92 73.08 4,834,646 -4.70(-6.04%)
Jan 02, 2019 76.07 78.24 76.01 77.78 2,788,019 +0.08(+0.10%)
Dec 31, 2018 77.93 78.34 76.92 77.70 1,931,265 +0.33(+0.43%)
Dec 28, 2018 77.39 78.67 76.43 77.36 2,287,405 +0.09(+0.12%)
Dec 27, 2018 75.37 77.34 74.10 77.27 2,286,679 +0.92(+1.21%)
Dec 26, 2018 73.50 76.43 72.49 76.35 2,782,629 +3.55(+4.87%)
Dec 24, 2018 74.33 75.06 72.75 72.80 1,494,816 -1.72(-2.31%)
Dec 21, 2018 75.51 77.05 74.18 74.52 5,732,045 -0.38(-0.51%)
Dec 20, 2018 75.35 76.54 73.81 74.90 3,921,296 -0.86(-1.14%)
Dec 19, 2018 78.51 79.59 75.36 75.76 4,652,422 -3.95(-4.95%)
Dec 18, 2018 79.87 80.89 79.21 79.71 3,174,638 +0.67(+0.85%)
Dec 17, 2018 78.98 80.53 78.53 79.04 3,052,683 +0.04(+0.05%)
Dec 14, 2018 79.19 80.02 78.73 79.00 3,256,296 -1.08(-1.35%)
Dec 13, 2018 81.17 81.46 79.74 80.08 1,842,957 -0.56(-0.70%)
Dec 12, 2018 81.94 81.94 80.57 80.64 2,541,792 +0.40(+0.50%)
Dec 11, 2018 81.39 82.42 79.92 80.24 2,313,498 +0.14(+0.18%)
Dec 10, 2018 78.18 80.24 77.85 80.10 2,872,740 +1.86(+2.38%)
Dec 07, 2018 80.63 81.46 78.02 78.23 3,270,988 -2.82(-3.47%)
Dec 06, 2018 79.06 81.07 78.01 81.05 3,266,764 -0.82(-1.01%)
Dec 04, 2018 84.32 84.53 81.78 81.87 4,261,752 -2.78(-3.28%)
Dec 03, 2018 84.50 85.66 84.02 84.65 3,936,750 +1.44(+1.73%)
Nov 30, 2018 81.20 83.26 80.38 83.21 3,684,902 +2.17(+2.68%)
Nov 29, 2018 81.46 82.01 80.89 81.04 3,122,207 -1.09(-1.32%)
Nov 28, 2018 80.96 82.19 79.66 82.13 4,269,034 +1.47(+1.82%)
Nov 27, 2018 80.55 81.16 79.56 80.66 2,903,819 -0.44(-0.54%)
Nov 26, 2018 81.32 81.60 80.15 81.10 2,604,739 +1.29(+1.61%)
Nov 23, 2018 79.82 80.50 79.12 79.81 1,291,632 -0.94(-1.16%)
Nov 21, 2018 80.75 80.75 80.75 0 +0.59(+0.74%)
Nov 20, 2018 76.32 80.92 75.49 80.15 7,396,763 +3.15(+4.09%)
Nov 19, 2018 80.69 81.01 76.94 77.00 7,530,578 -3.57(-4.43%)
Nov 16, 2018 79.33 81.00 78.91 80.57 3,518,282 -0.31(-0.38%)
Nov 15, 2018 77.46 80.92 77.46 80.87 5,295,115 +3.32(+4.28%)
Nov 14, 2018 77.72 78.43 76.96 77.55 2,660,731 +0.75(+0.97%)
Nov 13, 2018 76.39 78.16 76.20 76.81 3,378,997 +0.99(+1.31%)
Nov 12, 2018 77.80 77.98 75.72 75.81 3,699,078 -3.05(-3.87%)
Nov 09, 2018 80.55 80.79 78.34 78.87 3,379,678 -2.11(-2.60%)
Nov 08, 2018 78.87 81.11 78.87 80.97 2,833,250 +1.46(+1.83%)
Nov 07, 2018 80.15 80.15 78.69 79.52 2,503,065 +0.32(+0.40%)
Nov 06, 2018 77.94 79.24 77.77 79.20 1,944,966 +1.42(+1.83%)
Nov 05, 2018 78.42 78.71 77.07 77.78 2,380,651 -0.72(-0.92%)
Nov 02, 2018 79.52 80.15 77.66 78.50 4,170,095 -0.74(-0.93%)
Nov 01, 2018 75.78 79.69 75.38 79.24 4,075,553 +3.86(+5.12%)
Oct 31, 2018 75.57 75.90 74.63 75.37 3,886,118 +0.82(+1.10%)
Oct 30, 2018 72.59 74.61 72.41 74.55 5,218,470 +2.15(+2.97%)
Oct 29, 2018 73.22 73.79 71.11 72.40 5,614,625 +1.24(+1.75%)
Oct 26, 2018 69.84 72.12 68.99 71.16 5,038,366 -0.05(-0.06%)
Oct 25, 2018 71.08 71.94 70.92 71.20 4,653,917 +1.13(+1.62%)
Oct 24, 2018 72.32 72.70 70.02 70.07 8,514,620 -4.35(-5.84%)
Oct 23, 2018 72.70 74.74 71.76 74.42 5,171,355 +0.09(+0.12%)
Oct 22, 2018 74.74 75.09 74.16 74.33 2,595,504 +0.19(+0.26%)
Oct 19, 2018 74.67 75.83 73.72 74.14 2,847,921 -0.75(-1.00%)
Oct 18, 2018 74.73 75.90 73.43 74.89 5,467,835 -1.87(-2.44%)
Oct 17, 2018 77.75 77.81 76.17 76.76 3,919,760 -0.46(-0.59%)
Oct 16, 2018 76.35 77.29 75.76 77.22 3,773,503 +1.67(+2.22%)
Oct 15, 2018 75.37 76.24 74.82 75.54 3,502,563 -0.24(-0.32%)
Oct 12, 2018 76.74 77.23 74.80 75.79 3,998,729 +0.45(+0.60%)
Oct 11, 2018 77.04 77.97 74.96 75.34 5,386,296 -0.21(-0.27%)
Oct 10, 2018 76.95 77.47 74.90 75.54 9,466,827 -2.58(-3.30%)
Oct 09, 2018 77.99 78.29 77.07 78.12 4,387,111 +0.25(+0.32%)
Oct 08, 2018 78.15 78.54 77.00 77.87 3,197,820 -0.60(-0.77%)
Oct 05, 2018 80.14 80.57 77.67 78.47 6,459,272 -2.56(-3.16%)
Oct 04, 2018 82.06 82.48 80.65 81.03 4,495,047 -1.66(-2.00%)
Oct 03, 2018 82.58 83.77 81.81 82.68 3,237,359 -0.41(-0.50%)
Oct 02, 2018 83.02 84.57 82.94 83.10 1,929,486 -0.09(-0.11%)
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.