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 (%)
Jun 30, 2021 162.74 163.98 161.84 163.71 3,106,992 +0.72(+0.44%)
Jun 29, 2021 161.92 163.40 161.56 162.98 2,230,967 +0.79(+0.49%)
Jun 28, 2021 160.64 162.75 160.17 162.19 2,382,963 +2.77(+1.74%)
Jun 25, 2021 159.30 161.15 158.87 159.43 3,112,377 +0.59(+0.37%)
Jun 24, 2021 158.04 159.06 157.12 158.84 2,166,320 +3.24(+2.08%)
Jun 23, 2021 155.59 156.83 154.99 155.59 2,373,559 -0.04(-0.03%)
Jun 22, 2021 155.51 156.13 154.45 155.63 3,137,929 -0.46(-0.29%)
Jun 21, 2021 154.59 156.24 154.22 156.09 3,126,723 +1.86(+1.21%)
Jun 18, 2021 156.93 157.22 153.54 154.22 4,139,849 -3.83(-2.42%)
Jun 17, 2021 157.87 159.96 156.98 158.06 2,515,010 +0.19(+0.12%)
Jun 16, 2021 159.81 160.35 156.37 157.87 2,482,819 -1.52(-0.95%)
Jun 15, 2021 160.16 160.63 158.88 159.39 2,500,568 -0.78(-0.49%)
Jun 14, 2021 159.53 160.17 157.75 160.17 2,897,847 +0.80(+0.50%)
Jun 11, 2021 159.45 159.50 158.26 159.37 2,506,413 +0.25(+0.16%)
Jun 10, 2021 158.98 159.62 156.60 159.12 3,055,925 +0.92(+0.58%)
Jun 09, 2021 157.30 158.71 156.84 158.20 3,413,045 +1.39(+0.89%)
Jun 08, 2021 158.33 158.33 155.22 156.81 2,563,000 +0.41(+0.26%)
Jun 07, 2021 156.57 157.44 155.96 156.40 2,102,457 -1.05(-0.66%)
Jun 04, 2021 154.41 157.99 154.41 157.45 2,569,402 +3.34(+2.17%)
Jun 03, 2021 153.69 155.69 153.11 154.11 2,685,685 -2.31(-1.48%)
Jun 02, 2021 155.81 157.20 155.34 156.42 2,178,827 +0.77(+0.49%)
Jun 01, 2021 155.72 158.15 154.27 155.65 3,135,884 -0.86(-0.55%)
May 28, 2021 155.69 157.49 155.07 156.52 2,892,240 +1.32(+0.85%)
May 27, 2021 155.18 157.23 154.94 155.19 3,647,914 +0.02(+0.01%)
May 26, 2021 155.02 156.39 154.03 155.18 4,241,656 +0.15(+0.10%)
May 25, 2021 155.58 156.40 154.05 155.02 3,513,975 +1.15(+0.74%)
May 24, 2021 152.44 154.33 152.19 153.88 3,627,352 +2.98(+1.98%)
May 21, 2021 151.21 152.23 150.53 150.90 3,724,507 -0.10(-0.07%)
May 20, 2021 147.12 152.64 146.64 151.00 6,322,339 +6.01(+4.15%)
May 19, 2021 138.05 145.19 136.42 144.99 7,462,776 +6.85(+4.96%)
May 18, 2021 141.66 141.83 138.06 138.14 4,458,564 -2.09(-1.49%)
May 17, 2021 140.48 140.92 138.12 140.23 5,371,483 -1.43(-1.01%)
May 14, 2021 140.13 142.76 138.84 141.66 5,124,282 +2.82(+2.03%)
May 13, 2021 139.77 141.40 137.88 138.84 4,280,614 +0.55(+0.40%)
May 12, 2021 139.57 141.09 137.91 138.29 4,998,501 -4.54(-3.18%)
May 11, 2021 140.46 144.01 140.00 142.83 4,903,610 +0.05(+0.03%)
May 10, 2021 148.50 148.82 142.75 142.78 4,364,260 -6.13(-4.11%)
May 07, 2021 148.35 149.94 147.73 148.91 2,858,428 +1.74(+1.18%)
May 06, 2021 145.81 148.17 144.74 147.16 5,042,961 +1.41(+0.97%)
May 05, 2021 145.14 146.97 144.21 145.75 4,663,137 +1.91(+1.33%)
May 04, 2021 142.03 143.93 140.66 143.84 4,065,508 +0.56(+0.39%)
May 03, 2021 145.82 145.99 142.69 143.28 3,448,646 -1.74(-1.20%)
Apr 30, 2021 147.28 148.00 144.47 145.03 4,261,352 -4.59(-3.07%)
Apr 29, 2021 148.22 149.71 145.83 149.62 6,160,222 +1.85(+1.25%)
Apr 28, 2021 150.08 150.33 146.81 147.77 3,489,932 -3.30(-2.19%)
Apr 27, 2021 152.77 153.32 151.00 151.07 3,413,770 -1.03(-0.68%)
Apr 26, 2021 150.20 153.30 149.86 152.11 2,857,274 +1.53(+1.02%)
Apr 23, 2021 148.38 151.47 147.82 150.57 3,606,994 +3.46(+2.35%)
Apr 22, 2021 148.92 149.73 146.68 147.12 2,627,418 -2.77(-1.84%)
Apr 21, 2021 147.23 149.93 145.93 149.88 2,865,309 +3.62(+2.47%)
Apr 20, 2021 146.67 147.96 145.41 146.26 2,470,927 -2.31(-1.55%)
Apr 19, 2021 150.06 150.55 147.43 148.57 3,596,038 -2.46(-1.63%)
Apr 16, 2021 152.44 152.76 150.69 151.04 1,966,453 -1.14(-0.75%)
Apr 15, 2021 151.50 152.75 150.26 152.17 1,917,906 +2.13(+1.42%)
Apr 14, 2021 149.33 152.10 149.28 150.04 1,685,951 -0.66(-0.44%)
Apr 13, 2021 152.02 152.40 149.00 150.71 1,800,244 -0.54(-0.36%)
Apr 12, 2021 152.11 152.34 150.52 151.25 2,140,436 -1.43(-0.94%)
Apr 09, 2021 152.26 153.37 151.66 152.68 2,376,641 -0.83(-0.54%)
Apr 08, 2021 153.03 153.61 151.03 153.51 2,745,279 +2.53(+1.68%)
Apr 07, 2021 153.09 153.38 150.20 150.98 2,178,437 -2.14(-1.40%)
Apr 06, 2021 153.68 154.43 151.27 153.12 2,557,932 -1.69(-1.09%)
Apr 05, 2021 153.55 155.19 152.07 154.81 2,775,712 +2.95(+1.94%)
Apr 01, 2021 149.02 151.97 148.55 151.86 3,533,384 +5.02(+3.42%)
Mar 31, 2021 146.03 147.82 145.45 146.84 3,651,007 +2.34(+1.62%)
Mar 30, 2021 144.07 145.28 143.45 144.50 2,232,689 -1.17(-0.81%)
Mar 29, 2021 146.79 147.91 143.94 145.68 2,906,030 -3.09(-2.08%)
Mar 26, 2021 140.54 149.01 140.14 148.76 3,892,985 +6.83(+4.81%)
Mar 25, 2021 140.56 142.89 138.73 141.94 2,878,184 -0.51(-0.36%)
Mar 24, 2021 144.25 145.79 142.22 142.45 2,949,485 -0.05(-0.03%)
Mar 23, 2021 146.38 146.74 141.68 142.50 2,645,960 -3.80(-2.60%)
Mar 22, 2021 145.08 148.02 145.08 146.29 3,507,947 +2.45(+1.70%)
Mar 19, 2021 141.46 145.07 139.89 143.84 4,884,344 +2.33(+1.65%)
Mar 18, 2021 143.31 145.14 141.35 141.51 4,069,572 -4.46(-3.05%)
Mar 17, 2021 142.43 146.64 142.10 145.97 3,012,816 +1.02(+0.71%)
Mar 16, 2021 144.25 146.30 143.87 144.95 2,454,847 +1.97(+1.38%)
Mar 15, 2021 141.67 143.08 140.10 142.98 2,231,734 +1.38(+0.98%)
Mar 12, 2021 140.71 141.87 139.71 141.60 3,863,731 -1.41(-0.99%)
Mar 11, 2021 142.36 144.04 142.02 143.01 4,712,457 +3.71(+2.66%)
Mar 10, 2021 143.29 143.47 139.28 139.30 3,313,345 -2.20(-1.55%)
Mar 09, 2021 140.83 143.08 140.30 141.49 5,494,577 +5.09(+3.73%)
Mar 08, 2021 139.92 141.62 136.13 136.41 4,220,434 -4.56(-3.24%)
Mar 05, 2021 141.09 141.67 135.77 140.97 4,266,738 +4.13(+3.02%)
Mar 04, 2021 141.26 141.64 134.69 136.84 5,137,586 -5.13(-3.62%)
Mar 03, 2021 145.03 146.77 141.58 141.98 2,815,190 -4.12(-2.82%)
Mar 02, 2021 150.94 150.94 145.85 146.09 3,185,695 -4.07(-2.71%)
Mar 01, 2021 148.74 150.35 146.79 150.17 3,575,444 +2.62(+1.78%)
Feb 26, 2021 148.24 149.37 144.17 147.54 5,886,791 +2.03(+1.39%)
Feb 25, 2021 150.27 151.64 145.15 145.52 3,466,258 -7.00(-4.59%)
Feb 24, 2021 147.57 152.66 146.29 152.51 2,915,382 +3.83(+2.57%)
Feb 23, 2021 147.87 149.60 144.55 148.69 3,205,397 -1.45(-0.97%)
Feb 22, 2021 153.03 154.07 149.41 150.14 3,722,012 -4.30(-2.78%)
Feb 19, 2021 151.45 155.00 150.85 154.44 3,122,469 +5.38(+3.61%)
Feb 18, 2021 148.91 149.69 146.76 149.05 4,038,518 -1.56(-1.04%)
Feb 17, 2021 148.17 152.84 146.14 150.62 4,047,199 -0.70(-0.46%)
Feb 16, 2021 153.54 154.58 151.19 151.32 3,362,841 -0.27(-0.18%)
Feb 12, 2021 149.90 152.18 148.88 151.59 2,532,657 +1.87(+1.25%)
Feb 11, 2021 145.77 149.92 145.77 149.72 3,162,203 +5.25(+3.64%)
Feb 10, 2021 145.86 145.94 142.94 144.47 1,868,641 +0.36(+0.25%)
Feb 09, 2021 143.97 144.74 143.06 144.11 1,791,698 -0.33(-0.23%)
Feb 08, 2021 141.58 144.54 140.26 144.44 2,434,879 +4.19(+2.99%)
Feb 05, 2021 143.05 143.25 140.12 140.26 2,300,806 -1.66(-1.17%)
Feb 04, 2021 139.38 142.04 138.60 141.92 2,150,464 +2.77(+1.99%)
Feb 03, 2021 143.31 143.70 139.03 139.15 2,866,945 -4.04(-2.82%)
Feb 02, 2021 144.27 145.43 142.36 143.19 2,690,222 -0.01(-0.01%)
Feb 01, 2021 139.86 143.56 138.90 143.20 3,137,851 +4.29(+3.09%)
Jan 29, 2021 140.26 140.98 138.27 138.91 3,725,644 -1.77(-1.26%)
Jan 28, 2021 141.78 143.18 139.97 140.68 4,614,788 +1.63(+1.17%)
Jan 27, 2021 142.45 144.09 138.36 139.05 5,986,585 -7.03(-4.81%)
Jan 26, 2021 145.13 146.64 143.34 146.08 2,470,301 +1.15(+0.79%)
Jan 25, 2021 148.03 148.30 143.77 144.93 3,921,228 -1.75(-1.20%)
Jan 22, 2021 148.72 149.86 146.54 146.69 3,337,881 -3.50(-2.33%)
Jan 21, 2021 151.43 151.73 148.55 150.19 2,619,189 -0.51(-0.34%)
Jan 20, 2021 152.20 153.66 150.46 150.69 2,435,317 -0.67(-0.44%)
Jan 19, 2021 149.40 151.77 149.25 151.36 3,173,432 +2.63(+1.77%)
Jan 15, 2021 149.00 149.97 146.64 148.73 2,479,732 -1.61(-1.07%)
Jan 14, 2021 150.08 151.63 150.08 150.35 2,151,029 +0.92(+0.62%)
Jan 13, 2021 150.85 152.53 149.11 149.42 2,781,852 -0.58(-0.38%)
Jan 12, 2021 148.04 150.23 147.57 150.00 2,729,855 +0.75(+0.50%)
Jan 11, 2021 147.21 150.10 146.15 149.25 2,767,622 +1.47(+1.00%)
Jan 08, 2021 147.10 150.68 146.91 147.78 4,459,807 +1.06(+0.73%)
Jan 07, 2021 143.15 147.28 142.50 146.72 2,822,422 +5.95(+4.23%)
Jan 06, 2021 139.29 143.59 138.70 140.77 2,649,599 +0.63(+0.45%)
Jan 05, 2021 137.44 140.17 136.84 140.13 1,605,418 +2.46(+1.79%)
Jan 04, 2021 139.97 141.94 136.35 137.67 2,647,992 -1.61(-1.16%)
Dec 31, 2020 139.29 139.29 139.29 1,207,800 +1.46(+1.06%)
Dec 30, 2020 136.38 138.23 136.24 137.82 1,207,800 +2.38(+1.75%)
Dec 29, 2020 136.88 136.94 134.58 135.45 1,199,497 -0.96(-0.71%)
Dec 28, 2020 138.04 139.05 136.18 136.41 1,729,662 +0.20(+0.15%)
Dec 24, 2020 135.87 136.22 134.84 136.21 494,567 +1.18(+0.87%)
Dec 23, 2020 136.52 137.30 134.90 135.03 2,334,365 -1.00(-0.73%)
Dec 22, 2020 134.57 136.41 134.51 136.03 2,292,607 +1.59(+1.18%)
Dec 21, 2020 133.63 135.19 133.23 134.44 1,938,000 -1.86(-1.36%)
Dec 18, 2020 136.13 136.71 135.24 136.30 4,487,171 +0.73(+0.54%)
Dec 17, 2020 135.34 135.65 134.46 135.56 2,496,900 +0.92(+0.69%)
Dec 16, 2020 136.49 136.49 133.48 134.64 1,679,028 -1.19(-0.87%)
Dec 15, 2020 136.96 136.96 135.29 135.83 2,709,314 +1.63(+1.22%)
Dec 14, 2020 133.94 135.70 133.55 134.19 2,348,646 +1.11(+0.84%)
Dec 11, 2020 132.04 133.94 131.52 133.08 3,410,852 -0.12(-0.09%)
Dec 10, 2020 132.54 134.51 132.13 133.21 2,868,287 -0.47(-0.35%)
Dec 09, 2020 137.09 137.95 132.86 133.68 3,202,386 -4.10(-2.98%)
Dec 08, 2020 135.06 137.95 135.03 137.78 3,009,400 +2.28(+1.68%)
Dec 07, 2020 136.41 136.41 134.35 135.50 1,839,537 -0.25(-0.18%)
Dec 04, 2020 131.76 135.90 131.25 135.74 3,552,021 +3.98(+3.02%)
Dec 03, 2020 132.54 133.34 131.37 131.76 1,839,193 -0.27(-0.21%)
Dec 02, 2020 132.08 132.96 131.48 132.04 2,336,244 -0.07(-0.05%)
Dec 01, 2020 131.42 133.21 130.30 132.10 3,367,429 +1.55(+1.19%)
Nov 30, 2020 129.21 130.78 128.69 130.55 3,207,138 +1.25(+0.97%)
Nov 27, 2020 129.65 130.06 128.82 129.30 1,390,984 +1.69(+1.32%)
Nov 25, 2020 128.23 129.49 126.69 127.61 2,173,460 -0.88(-0.69%)
Nov 24, 2020 129.25 129.46 124.69 128.50 4,983,354 -0.17(-0.13%)
Nov 23, 2020 126.99 128.92 126.89 128.67 3,070,374 +2.06(+1.62%)
Nov 20, 2020 128.24 128.52 126.42 126.61 2,445,648 -1.21(-0.95%)
Nov 19, 2020 123.59 127.88 123.44 127.82 2,635,481 +2.76(+2.21%)
Nov 18, 2020 127.61 128.14 124.82 125.06 2,513,203 -2.48(-1.94%)
Nov 17, 2020 128.59 129.03 126.86 127.54 3,172,533 -2.01(-1.55%)
Nov 16, 2020 129.33 131.58 128.42 129.55 3,657,357 +1.63(+1.28%)
Nov 13, 2020 129.00 129.47 127.36 127.92 2,365,323 +0.74(+0.58%)
Nov 12, 2020 128.93 129.25 126.15 127.17 2,145,054 -1.78(-1.38%)
Nov 11, 2020 127.25 130.14 127.25 128.96 2,679,536 +2.44(+1.93%)
Nov 10, 2020 126.72 128.47 125.69 126.52 5,052,365 -0.98(-0.77%)
Nov 09, 2020 130.84 131.77 127.38 127.49 5,487,205 +2.18(+1.74%)
Nov 06, 2020 122.95 125.58 122.03 125.31 4,063,758 +2.91(+2.38%)
Nov 05, 2020 119.64 122.92 119.08 122.41 3,998,064 +4.19(+3.54%)
Nov 04, 2020 114.89 118.63 113.60 118.22 4,011,240 +5.81(+5.17%)
Nov 03, 2020 112.17 113.87 111.96 112.41 2,694,741 +1.19(+1.07%)
Nov 02, 2020 112.77 112.77 110.41 111.22 2,603,649 -0.05(-0.04%)
Oct 30, 2020 110.12 111.39 109.20 111.26 3,301,524 +0.05(+0.04%)
Oct 29, 2020 109.10 112.13 108.55 111.22 2,855,322 +1.89(+1.73%)
Oct 28, 2020 111.61 112.21 109.08 109.33 3,608,455 -3.59(-3.18%)
Oct 27, 2020 114.14 114.71 112.86 112.92 2,636,779 -0.79(-0.69%)
Oct 26, 2020 115.81 116.07 112.46 113.70 2,329,031 -2.88(-2.47%)
Oct 23, 2020 117.54 117.94 115.88 116.58 2,454,490 -0.52(-0.44%)
Oct 22, 2020 116.92 117.47 115.38 117.10 2,205,745 -0.01(-0.01%)
Oct 21, 2020 116.47 118.10 115.46 117.11 4,253,585 +1.07(+0.92%)
Oct 20, 2020 115.42 116.89 114.98 116.04 3,088,252 +0.95(+0.82%)
Oct 19, 2020 116.98 117.58 114.82 115.09 2,547,054 -0.97(-0.83%)
Oct 16, 2020 117.10 118.11 115.97 116.06 2,378,320 -0.32(-0.27%)
Oct 15, 2020 113.99 116.92 113.49 116.38 2,165,880 +0.88(+0.76%)
Oct 14, 2020 116.12 116.58 114.98 115.50 1,592,575 -0.52(-0.44%)
Oct 13, 2020 118.60 118.73 115.76 116.01 2,598,946 -2.37(-2.00%)
Oct 12, 2020 117.07 118.58 116.41 118.38 3,252,557 +2.61(+2.25%)
Oct 09, 2020 114.83 116.78 114.30 115.77 4,244,969 +2.81(+2.48%)
Oct 08, 2020 112.58 113.67 111.98 112.96 4,253,682 +1.57(+1.41%)
Oct 07, 2020 109.92 111.69 108.69 111.39 4,534,012 +2.94(+2.71%)
Oct 06, 2020 108.85 111.64 107.97 108.46 4,019,455 -0.99(-0.91%)
Oct 05, 2020 108.29 109.53 107.91 109.45 4,702,237 +2.43(+2.27%)
Oct 02, 2020 109.36 110.72 107.01 107.02 3,379,825 -4.67(-4.18%)
Oct 01, 2020 111.69 112.31 110.17 111.69 3,294,927 +2.11(+1.93%)
Sep 30, 2020 109.55 111.00 109.08 109.58 3,393,125 +0.08(+0.08%)
Sep 29, 2020 108.88 110.71 108.74 109.50 2,443,773 -0.38(-0.35%)
Sep 28, 2020 108.25 109.89 107.72 109.88 2,206,997 +3.36(+3.16%)
Sep 25, 2020 104.92 106.69 103.88 106.52 2,443,411 +0.75(+0.71%)
Sep 24, 2020 105.12 107.31 104.63 105.77 2,402,786 +0.17(+0.16%)
Sep 23, 2020 107.85 108.54 105.30 105.60 3,355,522 -2.06(-1.92%)
Sep 22, 2020 107.14 107.71 105.98 107.67 2,365,075 +0.72(+0.68%)
Sep 21, 2020 106.04 107.05 105.02 106.94 3,496,566 -0.92(-0.85%)
Sep 18, 2020 108.92 109.17 107.09 107.86 6,231,998 -0.54(-0.50%)
Sep 17, 2020 105.89 108.54 105.70 108.41 2,703,599 -0.07(-0.06%)
Sep 16, 2020 109.84 110.51 108.36 108.47 2,638,566 -0.47(-0.43%)
Sep 15, 2020 108.44 109.81 108.09 108.94 2,383,403 +1.35(+1.26%)
Sep 14, 2020 108.68 108.68 106.72 107.59 2,504,398 +0.77(+0.72%)
Sep 11, 2020 108.06 108.69 105.60 106.82 2,516,066 -0.44(-0.41%)
Sep 10, 2020 108.71 109.69 106.70 107.26 2,560,930 -1.12(-1.03%)
Sep 09, 2020 107.91 109.12 107.21 108.38 3,940,011 +2.38(+2.24%)
Sep 08, 2020 107.38 109.11 105.88 106.01 5,730,401 -4.23(-3.84%)
Sep 04, 2020 109.93 111.13 107.25 110.24 4,012,410 +0.30(+0.27%)
Sep 03, 2020 113.91 113.92 109.60 109.94 6,263,567 -4.42(-3.87%)
Sep 02, 2020 111.83 115.01 111.47 114.36 5,494,891 +2.88(+2.58%)
Sep 01, 2020 110.57 111.58 109.69 111.48 2,969,166 +1.77(+1.61%)
Aug 31, 2020 111.47 111.69 109.64 109.71 3,140,737 -2.53(-2.26%)
Aug 28, 2020 111.83 112.29 111.04 112.25 2,261,774 +0.51(+0.45%)
Aug 27, 2020 113.53 113.55 110.72 111.74 3,254,998 -0.80(-0.71%)
Aug 26, 2020 111.98 113.23 111.11 112.54 3,707,838 +0.57(+0.51%)
Aug 25, 2020 109.64 112.06 109.64 111.97 3,219,456 +2.49(+2.28%)
Aug 24, 2020 109.46 109.77 108.53 109.48 2,454,540 +1.13(+1.04%)
Aug 21, 2020 109.33 109.48 108.08 108.35 3,272,338 -1.34(-1.22%)
Aug 20, 2020 109.93 110.66 108.92 109.68 3,069,817 -0.65(-0.59%)
Aug 19, 2020 110.66 111.57 109.74 110.33 5,055,269 +0.25(+0.23%)
Aug 18, 2020 110.20 110.84 109.44 110.08 6,121,664 +0.41(+0.37%)
Aug 17, 2020 110.60 110.66 109.50 109.67 2,776,182 +0.24(+0.22%)
Aug 14, 2020 110.73 111.19 109.33 109.43 2,226,997 -0.87(-0.79%)
Aug 13, 2020 110.43 111.26 109.78 110.30 3,099,420 -1.04(-0.93%)
Aug 12, 2020 109.45 111.66 109.03 111.33 3,856,988 +2.48(+2.28%)
Aug 11, 2020 109.56 111.53 108.64 108.85 4,621,777 -0.19(-0.17%)
Aug 10, 2020 108.55 109.55 107.82 109.04 3,653,746 +0.41(+0.38%)
Aug 07, 2020 109.14 109.54 107.88 108.63 2,260,300 -0.39(-0.36%)
Aug 06, 2020 108.43 109.40 107.46 109.02 2,462,070 +0.53(+0.49%)
Aug 05, 2020 108.87 109.02 107.33 108.49 3,335,628 -0.94(-0.86%)
Aug 04, 2020 108.67 110.23 108.44 109.43 3,544,534 +0.57(+0.52%)
Aug 03, 2020 108.21 109.08 107.50 108.86 3,285,504 +1.61(+1.50%)
Jul 31, 2020 108.82 108.82 105.87 107.25 3,526,445 -1.35(-1.25%)
Jul 30, 2020 107.15 108.85 106.62 108.61 3,387,852 -1.15(-1.05%)
Jul 29, 2020 108.29 109.96 107.96 109.76 4,223,717 +1.96(+1.82%)
Jul 28, 2020 107.18 108.32 106.25 107.80 4,704,834 -0.35(-0.32%)
Jul 27, 2020 105.64 108.40 105.44 108.14 4,258,236 +3.35(+3.20%)
Jul 24, 2020 103.65 106.43 103.51 104.79 4,000,607 +0.25(+0.24%)
Jul 23, 2020 106.05 106.45 103.16 104.54 4,514,433 -1.81(-1.70%)
Jul 22, 2020 107.06 107.40 105.57 106.35 4,573,467 -0.65(-0.61%)
Jul 21, 2020 109.53 109.72 106.36 107.00 5,390,415 -2.32(-2.12%)
Jul 20, 2020 109.30 110.06 107.90 109.32 3,782,400 +0.29(+0.27%)
Jul 17, 2020 108.76 109.42 108.10 109.03 2,901,082 +0.72(+0.66%)
Jul 16, 2020 109.00 109.17 107.31 108.31 4,479,245 -1.79(-1.63%)
Jul 15, 2020 111.37 111.47 109.22 110.10 4,453,677 -0.10(-0.09%)
Jul 14, 2020 108.50 110.46 106.28 110.20 6,717,970 +0.71(+0.65%)
Jul 13, 2020 113.68 114.80 108.76 109.50 15,333,198 -6.77(-5.82%)
Jul 10, 2020 116.18 116.81 114.69 116.27 1,894,291 +0.23(+0.20%)
Jul 09, 2020 114.37 116.77 113.03 116.03 1,971,306 +1.30(+1.13%)
Jul 08, 2020 114.93 115.42 112.99 114.73 1,947,716 +0.22(+0.20%)
Jul 07, 2020 113.64 116.14 113.50 114.51 2,056,311 -0.93(-0.81%)
Jul 06, 2020 114.83 116.41 114.75 115.44 1,363,434 +2.22(+1.96%)
Jul 02, 2020 114.31 114.69 112.75 113.22 1,739,129 +0.81(+0.72%)
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.