Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 93.64 93.64 90.04 90.17 25,305,820 -1.50(-1.63%)
Jun 27, 2019 90.80 92.92 90.49 91.66 4,852,952 +1.93(+2.15%)
Jun 26, 2019 89.72 90.99 88.75 89.73 3,221,911 +1.88(+2.13%)
Jun 25, 2019 90.34 90.99 87.65 87.86 3,120,176 -2.35(-2.60%)
Jun 24, 2019 91.06 92.00 90.12 90.20 3,400,995 -0.38(-0.42%)
Jun 21, 2019 90.65 91.23 89.06 90.58 3,861,642 +0.05(+0.05%)
Jun 20, 2019 90.99 91.42 89.55 90.54 3,814,305 +1.65(+1.86%)
Jun 19, 2019 87.89 89.79 87.53 88.88 2,917,685 +1.33(+1.52%)
Jun 18, 2019 84.30 87.74 83.75 87.55 4,002,430 +4.69(+5.66%)
Jun 17, 2019 84.06 84.62 82.70 82.86 2,918,147 -1.10(-1.31%)
Jun 14, 2019 84.88 85.90 83.95 83.96 4,068,841 -3.28(-3.76%)
Jun 13, 2019 87.13 87.38 86.00 87.24 2,217,188 +0.86(+0.99%)
Jun 12, 2019 89.83 89.83 86.31 86.38 4,224,229 -1.57(-1.78%)
Jun 11, 2019 90.19 90.55 87.63 87.95 2,508,973 +0.06(+0.07%)
Jun 10, 2019 86.53 89.70 86.24 87.88 3,265,643 +2.53(+2.97%)
Jun 07, 2019 85.50 85.62 84.67 85.35 2,038,123 +0.32(+0.38%)
Jun 06, 2019 85.92 86.56 84.56 85.03 4,072,363 -1.07(-1.24%)
Jun 05, 2019 87.64 87.95 84.45 86.09 2,414,689 -1.09(-1.25%)
Jun 04, 2019 84.54 87.35 84.10 87.18 4,701,277 +4.61(+5.58%)
Jun 03, 2019 83.99 83.99 81.99 82.58 3,716,499 +1.35(+1.67%)
May 31, 2019 82.23 82.79 81.16 81.22 4,363,886 -2.51(-2.99%)
May 30, 2019 82.19 83.93 82.11 83.73 2,971,476 +1.62(+1.97%)
May 29, 2019 81.52 82.73 80.39 82.11 4,566,786 -0.45(-0.55%)
May 28, 2019 85.28 85.28 82.07 82.56 12,821,107 -2.03(-2.40%)
May 24, 2019 85.40 86.10 84.53 84.58 3,506,826 -0.09(-0.11%)
May 23, 2019 84.46 85.21 82.73 84.68 5,452,041 -1.59(-1.85%)
May 22, 2019 87.96 89.03 86.20 86.27 4,081,699 -2.80(-3.14%)
May 21, 2019 86.90 89.28 86.24 89.07 5,855,309 +3.76(+4.41%)
May 20, 2019 85.50 85.68 83.89 85.31 5,165,615 -2.33(-2.66%)
May 17, 2019 88.89 91.01 87.49 87.64 3,634,256 -2.32(-2.58%)
May 16, 2019 90.64 91.79 89.53 89.96 3,702,156 -2.32(-2.52%)
May 15, 2019 89.82 93.15 89.37 92.29 4,502,381 +1.84(+2.04%)
May 14, 2019 87.41 90.61 87.15 90.44 5,292,505 +4.65(+5.42%)
May 13, 2019 88.84 89.70 85.50 85.79 5,493,749 -6.50(-7.04%)
May 10, 2019 92.02 93.03 89.88 92.29 2,980,824 -0.15(-0.16%)
May 09, 2019 92.24 92.85 89.26 92.43 4,496,715 -1.08(-1.15%)
May 08, 2019 93.23 95.49 91.78 93.51 4,449,786 -0.88(-0.94%)
May 07, 2019 96.27 96.50 92.76 94.40 4,765,685 -3.28(-3.36%)
May 06, 2019 96.48 97.80 95.56 97.67 3,221,398 -1.90(-1.91%)
May 03, 2019 98.65 99.97 98.47 99.57 3,739,869 +1.36(+1.39%)
May 02, 2019 96.67 99.01 96.13 98.21 4,329,922 +1.48(+1.53%)
May 01, 2019 98.21 99.80 96.66 96.73 4,844,236 -0.58(-0.60%)
Apr 30, 2019 96.94 99.22 94.76 97.31 11,458,909 +7.11(+7.89%)
Apr 29, 2019 90.70 91.58 89.63 90.19 4,817,692 -1.01(-1.11%)
Apr 26, 2019 89.00 91.30 88.17 91.21 2,991,244 +1.22(+1.35%)
Apr 25, 2019 91.59 91.87 88.81 89.99 3,146,889 -2.26(-2.45%)
Apr 24, 2019 91.07 93.35 90.75 92.25 4,127,841 +1.01(+1.11%)
Apr 23, 2019 90.76 91.71 90.54 91.24 4,478,628 +0.52(+0.57%)
Apr 22, 2019 92.34 92.34 90.68 90.72 2,260,343 -1.95(-2.11%)
Apr 18, 2019 94.14 94.15 91.87 92.67 3,073,954 -0.53(-0.57%)
Apr 17, 2019 94.06 94.94 92.52 93.21 3,410,518 +0.47(+0.51%)
Apr 16, 2019 92.67 93.29 92.27 92.74 2,911,551 +1.32(+1.44%)
Apr 15, 2019 92.50 92.76 91.19 91.42 2,782,948 -1.02(-1.11%)
Apr 12, 2019 91.37 92.52 90.76 92.44 3,611,571 +2.48(+2.75%)
Apr 11, 2019 90.47 91.40 89.64 89.96 2,254,089 -0.44(-0.49%)
Apr 10, 2019 89.78 90.95 88.72 90.41 2,493,443 +0.50(+0.55%)
Apr 09, 2019 90.75 90.92 89.71 89.91 2,914,268 -0.94(-1.03%)
Apr 08, 2019 90.06 91.00 89.27 90.85 2,493,586 +0.42(+0.47%)
Apr 05, 2019 90.04 90.54 88.98 90.42 3,059,626 +1.46(+1.64%)
Apr 04, 2019 88.16 90.19 88.16 88.97 3,112,127 +0.36(+0.41%)
Apr 03, 2019 87.24 89.17 86.83 88.61 4,701,011 +3.12(+3.65%)
Apr 02, 2019 86.91 87.06 85.31 85.49 2,944,741 -1.47(-1.70%)
Apr 01, 2019 82.92 87.13 82.92 86.96 4,399,027 +5.53(+6.79%)
Mar 29, 2019 80.22 81.99 80.16 81.43 3,487,288 +2.28(+2.87%)
Mar 28, 2019 80.52 80.89 78.66 79.16 3,317,187 -1.32(-1.64%)
Mar 27, 2019 82.07 82.64 78.97 80.47 4,205,129 -1.79(-2.17%)
Mar 26, 2019 82.40 82.78 81.59 82.26 1,976,527 +0.33(+0.40%)
Mar 25, 2019 82.94 83.26 81.29 81.93 2,565,656 -1.59(-1.91%)
Mar 22, 2019 86.39 86.39 83.43 83.52 2,157,955 -3.34(-3.85%)
Mar 21, 2019 84.26 87.43 83.87 86.87 2,620,111 +3.00(+3.58%)
Mar 20, 2019 85.36 85.75 83.43 83.86 1,844,206 -1.65(-1.93%)
Mar 19, 2019 85.50 86.28 85.32 85.51 2,104,025 +0.51(+0.60%)
Mar 18, 2019 86.09 86.36 84.16 85.01 2,026,661 -1.02(-1.19%)
Mar 15, 2019 86.06 88.31 85.55 86.03 4,451,590 +0.72(+0.84%)
Mar 14, 2019 85.57 86.39 85.08 85.31 2,285,452 -0.51(-0.59%)
Mar 13, 2019 86.78 87.09 85.74 85.82 1,660,333 -0.54(-0.63%)
Mar 12, 2019 87.09 87.09 85.95 86.36 2,184,094 -0.27(-0.31%)
Mar 11, 2019 86.00 87.28 85.82 86.63 3,392,811 +1.01(+1.18%)
Mar 08, 2019 84.79 85.84 84.02 85.61 4,311,563 -0.83(-0.96%)
Mar 07, 2019 85.45 86.66 84.42 86.44 6,604,768 +2.02(+2.39%)
Mar 06, 2019 85.44 85.90 84.40 84.42 3,141,501 -1.30(-1.52%)
Mar 05, 2019 85.81 86.16 84.47 85.72 2,237,559 -0.17(-0.19%)
Mar 04, 2019 87.06 87.39 85.07 85.89 2,449,873 -0.71(-0.82%)
Mar 01, 2019 84.70 87.04 84.50 86.60 4,354,663 +2.69(+3.21%)
Feb 28, 2019 83.98 84.43 83.54 83.91 2,562,027 -0.47(-0.56%)
Feb 27, 2019 86.06 86.06 83.86 84.37 5,405,057 -2.09(-2.41%)
Feb 26, 2019 88.60 88.92 86.21 86.46 4,664,928 -2.79(-3.13%)
Feb 25, 2019 88.14 90.23 87.58 89.25 5,280,771 +2.42(+2.78%)
Feb 22, 2019 87.29 87.58 86.34 86.84 3,805,473 +0.15(+0.17%)
Feb 21, 2019 86.20 86.74 85.38 86.69 5,212,801 +0.09(+0.11%)
Feb 20, 2019 85.44 86.65 85.08 86.60 4,431,499 +1.61(+1.89%)
Feb 19, 2019 85.45 85.51 84.49 84.99 2,933,057 -0.50(-0.58%)
Feb 15, 2019 85.06 85.72 84.55 85.49 3,810,044 +1.19(+1.41%)
Feb 14, 2019 84.07 85.30 84.07 84.30 3,548,660 -0.12(-0.14%)
Feb 13, 2019 85.91 85.98 84.16 84.42 4,381,008 -1.24(-1.45%)
Feb 12, 2019 82.92 86.06 82.54 85.66 6,375,448 +3.66(+4.46%)
Feb 11, 2019 80.44 82.20 80.35 82.00 4,277,147 +1.60(+1.99%)
Feb 08, 2019 81.44 82.36 79.73 80.40 6,083,315 -2.96(-3.55%)
Feb 07, 2019 80.33 84.19 80.07 83.36 9,581,347 -1.58(-1.86%)
Feb 06, 2019 84.98 86.96 84.36 84.94 10,724,065 +2.03(+2.45%)
Feb 05, 2019 81.38 83.33 81.31 82.91 6,334,396 +1.42(+1.74%)
Feb 04, 2019 80.89 81.50 80.14 81.50 3,541,012 +0.28(+0.34%)
Feb 01, 2019 80.06 82.42 80.03 81.22 5,350,736 +1.26(+1.57%)
Jan 31, 2019 80.17 80.70 79.50 79.96 3,314,805 -0.63(-0.79%)
Jan 30, 2019 79.61 80.86 78.69 80.60 5,497,796 +1.82(+2.31%)
Jan 29, 2019 78.48 79.13 77.92 78.78 3,803,877 +0.07(+0.09%)
Jan 28, 2019 76.84 78.79 75.90 78.71 3,978,634 +0.39(+0.49%)
Jan 25, 2019 78.65 79.59 78.15 78.32 6,174,955 +0.91(+1.18%)
Jan 24, 2019 74.89 78.27 74.59 77.41 9,131,985 +4.92(+6.78%)
Jan 23, 2019 73.51 73.96 71.93 72.49 3,788,339 -0.17(-0.24%)
Jan 22, 2019 73.67 73.73 72.15 72.67 5,485,242 -1.56(-2.10%)
Jan 18, 2019 73.55 75.29 73.16 74.23 9,598,086 +1.52(+2.08%)
Jan 17, 2019 72.49 73.00 71.29 72.71 5,765,110 +0.74(+1.02%)
Jan 16, 2019 72.13 73.47 71.94 71.98 6,116,093 +0.25(+0.35%)
Jan 15, 2019 72.44 72.86 71.18 71.73 5,919,439 -0.50(-0.69%)
Jan 14, 2019 71.94 72.96 71.49 72.23 3,630,630 -0.80(-1.09%)
Jan 11, 2019 72.82 74.38 72.55 73.03 3,752,578 -0.51(-0.69%)
Jan 10, 2019 72.68 73.63 71.90 73.53 3,369,527 +0.08(+0.11%)
Jan 09, 2019 71.16 73.50 70.91 73.45 6,784,500 +3.22(+4.58%)
Jan 08, 2019 70.25 70.78 69.43 70.23 4,327,891 +0.40(+0.57%)
Jan 07, 2019 69.47 70.76 68.81 69.84 3,806,540 +0.51(+0.74%)
Jan 04, 2019 67.40 69.64 67.07 69.32 5,296,753 +3.20(+4.84%)
Jan 03, 2019 67.36 68.18 65.91 66.13 5,772,306 -2.81(-4.08%)
Jan 02, 2019 66.07 69.18 65.75 68.94 5,138,018 +1.61(+2.39%)
Dec 31, 2018 66.70 67.33 65.94 67.33 4,069,510 +1.06(+1.59%)
Dec 28, 2018 66.87 67.73 65.89 66.27 4,498,762 -0.81(-1.21%)
Dec 27, 2018 64.97 67.08 64.25 67.08 3,778,707 +1.14(+1.73%)
Dec 26, 2018 62.94 66.43 62.13 65.94 5,691,320 +3.73(+6.00%)
Dec 24, 2018 64.63 64.78 62.18 62.21 2,468,197 -2.42(-3.74%)
Dec 21, 2018 66.40 67.09 64.39 64.63 6,504,622 -1.48(-2.24%)
Dec 20, 2018 65.64 67.36 65.27 66.11 6,506,455 +0.59(+0.90%)
Dec 19, 2018 70.29 71.03 65.48 65.52 6,553,544 -5.24(-7.40%)
Dec 18, 2018 70.02 72.16 69.82 70.76 5,654,463 +1.60(+2.31%)
Dec 17, 2018 70.84 71.77 68.57 69.16 3,773,627 -2.11(-2.96%)
Dec 14, 2018 71.16 73.00 71.01 71.27 3,476,677 -1.16(-1.60%)
Dec 13, 2018 73.90 73.90 71.73 72.43 5,640,796 -0.61(-0.83%)
Dec 12, 2018 73.33 74.52 72.73 73.04 6,682,582 +0.79(+1.09%)
Dec 11, 2018 71.80 73.88 71.32 72.25 4,746,133 +2.64(+3.79%)
Dec 10, 2018 69.99 71.08 67.93 69.61 5,525,463 -0.46(-0.65%)
Dec 07, 2018 74.30 75.11 69.98 70.07 4,538,786 -5.08(-6.76%)
Dec 06, 2018 73.12 75.18 72.66 75.15 4,171,629 +0.21(+0.28%)
Dec 04, 2018 77.95 79.06 74.88 74.94 6,692,013 -3.53(-4.49%)
Dec 03, 2018 79.65 80.05 78.10 78.47 6,683,345 +2.11(+2.76%)
Nov 30, 2018 75.94 76.41 73.82 76.36 4,855,732 +0.42(+0.55%)
Nov 29, 2018 75.49 76.99 75.49 75.94 2,515,922 -0.10(-0.13%)
Nov 28, 2018 74.67 76.09 73.59 76.04 3,869,742 +1.95(+2.63%)
Nov 27, 2018 74.68 75.49 74.09 74.09 3,440,938 -0.96(-1.28%)
Nov 26, 2018 77.11 77.25 74.90 75.05 3,496,031 -0.61(-0.81%)
Nov 23, 2018 75.54 76.77 75.23 75.66 796,569 -0.49(-0.64%)
Nov 21, 2018 76.15 76.15 76.15 0 +1.58(+2.12%)
Nov 20, 2018 73.88 75.84 72.84 74.57 9,560,279 +0.05(+0.06%)
Nov 19, 2018 77.47 78.19 74.44 74.52 3,829,377 -3.31(-4.25%)
Nov 16, 2018 76.14 77.99 75.77 77.83 4,335,276 +0.32(+0.41%)
Nov 15, 2018 74.81 78.23 74.50 77.51 5,541,076 +2.33(+3.09%)
Nov 14, 2018 75.82 76.85 74.45 75.18 2,553,746 +0.30(+0.40%)
Nov 13, 2018 73.27 76.14 72.82 74.88 3,569,729 +2.26(+3.12%)
Nov 12, 2018 75.25 75.56 72.55 72.61 4,604,075 -4.04(-5.27%)
Nov 09, 2018 76.76 77.00 74.95 76.65 3,829,996 -0.85(-1.10%)
Nov 08, 2018 77.51 79.06 77.30 77.51 4,378,257 -0.76(-0.97%)
Nov 07, 2018 77.98 78.42 76.71 78.27 4,076,805 +0.83(+1.08%)
Nov 06, 2018 75.84 77.48 75.71 77.43 3,975,688 +1.54(+2.03%)
Nov 05, 2018 76.69 76.81 74.58 75.89 4,585,750 -1.12(-1.45%)
Nov 02, 2018 77.40 78.04 75.74 77.01 13,708,615 -0.01(-0.01%)
Nov 01, 2018 74.12 78.70 73.25 77.02 21,341,632 +8.33(+12.14%)
Oct 31, 2018 69.90 70.17 67.83 68.69 6,560,643 -0.46(-0.66%)
Oct 30, 2018 64.39 69.34 64.26 69.14 6,851,960 +4.37(+6.74%)
Oct 29, 2018 67.00 68.05 63.86 64.77 7,314,684 -0.21(-0.32%)
Oct 26, 2018 66.66 66.90 64.34 64.99 7,113,334 -2.56(-3.80%)
Oct 25, 2018 66.04 67.96 65.41 67.55 7,658,896 +2.31(+3.54%)
Oct 24, 2018 68.91 69.21 65.06 65.24 10,809,162 -5.94(-8.35%)
Oct 23, 2018 68.69 72.07 67.80 71.19 7,053,670 +1.14(+1.62%)
Oct 22, 2018 71.92 72.36 69.95 70.05 4,607,988 -1.12(-1.57%)
Oct 19, 2018 72.06 72.72 69.85 71.17 5,682,544 +0.00(+0.00%)
Oct 18, 2018 72.91 73.26 70.95 71.17 5,370,528 -1.99(-2.72%)
Oct 17, 2018 74.98 75.09 72.94 73.16 4,487,857 -1.21(-1.63%)
Oct 16, 2018 72.24 74.43 71.90 74.36 5,963,617 +3.02(+4.24%)
Oct 15, 2018 71.85 72.27 71.30 71.34 3,250,912 -0.61(-0.85%)
Oct 12, 2018 73.28 73.73 70.85 71.96 6,351,265 +1.16(+1.64%)
Oct 11, 2018 72.10 73.43 70.20 70.79 7,762,030 -0.80(-1.11%)
Oct 10, 2018 73.27 73.27 71.17 71.59 7,717,081 -2.58(-3.48%)
Oct 09, 2018 74.93 75.56 73.92 74.17 3,533,918 -1.07(-1.42%)
Oct 08, 2018 75.62 75.99 74.68 75.24 3,629,870 -0.97(-1.27%)
Oct 05, 2018 76.02 76.47 73.92 76.21 7,144,778 +0.24(+0.31%)
Oct 04, 2018 78.40 78.47 75.27 75.98 8,216,399 -2.90(-3.68%)
Oct 03, 2018 78.42 79.11 77.37 78.88 4,829,113 +0.95(+1.22%)
Oct 02, 2018 77.61 78.95 77.35 77.93 4,431,221 +0.05(+0.06%)
Oct 01, 2018 79.16 79.68 77.79 77.88 6,558,930 -0.43(-0.55%)
Sep 28, 2018 77.98 78.73 77.41 78.31 5,361,012 -0.02(-0.02%)
Sep 27, 2018 78.68 79.40 77.85 78.33 5,472,244 +0.21(+0.27%)
Sep 26, 2018 79.11 79.56 77.26 78.12 10,548,726 -1.12(-1.41%)
Sep 25, 2018 82.54 82.79 79.05 79.24 13,867,362 -4.19(-5.03%)
Sep 24, 2018 84.99 85.33 83.17 83.43 4,941,217 -2.19(-2.56%)
Sep 21, 2018 85.87 86.03 84.61 85.62 9,927,152 -0.15(-0.17%)
Sep 20, 2018 84.88 85.87 84.54 85.77 6,563,207 +1.56(+1.86%)
Sep 19, 2018 83.37 84.30 83.37 84.20 4,353,846 +0.46(+0.55%)
Sep 18, 2018 82.35 83.99 82.12 83.75 4,888,158 +1.40(+1.70%)
Sep 17, 2018 85.52 85.64 82.21 82.35 4,499,591 -2.38(-2.81%)
Sep 14, 2018 84.27 85.34 83.54 84.73 7,984,591 +0.78(+0.92%)
Sep 13, 2018 82.21 84.27 81.84 83.96 10,785,582 +2.84(+3.50%)
Sep 12, 2018 80.76 81.15 77.27 81.12 17,446,366 -0.70(-0.86%)
Sep 11, 2018 84.95 84.95 80.62 81.82 16,423,789 -3.75(-4.39%)
Sep 10, 2018 85.96 86.91 85.47 85.58 9,348,050 -0.31(-0.36%)
Sep 07, 2018 86.32 86.84 85.10 85.89 11,181,361 +0.03(+0.03%)
Sep 06, 2018 85.76 86.22 85.22 85.86 10,006,683 +0.10(+0.12%)
Sep 05, 2018 86.42 86.52 84.88 85.76 8,246,997 -0.71(-0.82%)
Sep 04, 2018 85.23 86.69 85.09 86.47 8,664,449 +1.39(+1.63%)
Aug 31, 2018 85.08 85.08 85.08 0 +0.87(+1.03%)
Aug 30, 2018 85.14 85.39 83.84 84.21 5,717,150 -1.49(-1.74%)
Aug 29, 2018 85.14 85.97 84.67 85.70 6,029,304 +0.58(+0.68%)
Aug 28, 2018 84.63 85.37 84.42 85.13 8,121,106 +0.80(+0.95%)
Aug 27, 2018 84.33 84.57 83.77 84.32 6,528,794 +0.30(+0.36%)
Aug 24, 2018 82.96 84.29 82.84 84.02 8,009,221 +1.19(+1.43%)
Aug 23, 2018 83.83 83.83 82.31 82.83 6,041,636 -0.49(-0.59%)
Aug 22, 2018 83.45 83.95 82.72 83.33 6,206,451 -0.68(-0.80%)
Aug 21, 2018 82.71 84.53 82.28 84.00 8,009,709 +1.67(+2.03%)
Aug 20, 2018 82.15 82.88 80.75 82.33 7,072,333 +0.33(+0.40%)
Aug 17, 2018 81.64 82.37 80.93 82.00 6,385,877 +0.12(+0.14%)
Aug 16, 2018 82.27 82.44 81.54 81.88 4,564,106 -0.11(-0.13%)
Aug 15, 2018 81.95 82.17 79.17 81.99 16,684,617 -1.31(-1.57%)
Aug 14, 2018 85.04 85.17 82.49 83.30 11,680,073 -1.80(-2.11%)
Aug 13, 2018 86.50 86.50 84.39 85.10 9,743,373 -1.28(-1.48%)
Aug 10, 2018 85.83 86.51 85.59 86.38 10,272,862 -1.02(-1.17%)
Aug 09, 2018 87.11 87.47 86.75 87.40 5,254,541 -0.11(-0.13%)
Aug 08, 2018 87.78 87.83 87.11 87.51 4,516,672 -0.16(-0.18%)
Aug 07, 2018 88.22 88.22 87.53 87.67 4,668,715 -0.29(-0.33%)
Aug 06, 2018 87.67 88.18 87.15 87.96 7,467,374 +0.34(+0.39%)
Aug 03, 2018 87.40 87.78 86.63 87.62 7,680,699 +0.29(+0.33%)
Aug 02, 2018 86.78 87.45 86.43 87.33 8,262,771 +0.18(+0.21%)
Aug 01, 2018 87.69 87.77 86.92 87.15 9,335,042 +0.05(+0.06%)
Jul 31, 2018 87.24 87.69 86.58 87.09 12,788,311 +0.47(+0.54%)
Jul 30, 2018 86.93 87.47 86.08 86.63 16,032,145 -0.13(-0.15%)
Jul 27, 2018 85.87 88.22 85.57 86.75 23,668,054 +1.97(+2.33%)
Jul 26, 2018 83.89 85.94 82.44 84.78 53,963,012 -5.08(-5.65%)
Jul 25, 2018 89.48 92.18 86.70 89.86 21,690,448 -2.09(-2.28%)
Jul 24, 2018 96.09 96.78 91.54 91.95 9,941,704 -4.05(-4.22%)
Jul 23, 2018 93.25 96.81 91.17 96.00 13,984,625 +1.59(+1.68%)
Jul 20, 2018 96.34 93.18 94.41 10,175,908 -0.17(-0.18%)
Jul 19, 2018 94.23 95.01 93.28 94.58 7,770,784 -2.69(-2.77%)
Jul 18, 2018 94.74 98.67 94.57 97.28 5,253,579 +2.58(+2.72%)
Jul 17, 2018 94.55 95.82 92.25 94.70 9,866,780 -0.35(-0.37%)
Jul 16, 2018 97.74 97.74 94.68 95.05 6,531,959 -3.17(-3.23%)
Jul 13, 2018 98.84 100.30 97.38 98.22 4,676,667 -0.79(-0.80%)
Jul 12, 2018 99.40 99.40 96.37 99.01 4,551,441 +0.72(+0.73%)
Jul 11, 2018 96.37 99.63 96.11 98.29 6,249,130 -2.52(-2.50%)
Jul 10, 2018 98.20 101.84 97.57 100.81 4,587,681 +2.73(+2.78%)
Jul 09, 2018 98.65 98.66 96.83 98.08 3,090,003 -0.09(-0.09%)
Jul 06, 2018 97.62 98.53 97.06 98.17 3,142,311 +0.72(+0.74%)
Jul 05, 2018 97.74 98.34 96.46 97.45 4,062,221 -0.17(-0.18%)
Jul 03, 2018 97.62 97.62 97.62 0 -1.76(-1.77%)
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.