Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 199.45 200.57 198.24 199.71 241,440 -0.61(-0.31%)
Apr 29, 2021 198.40 201.69 198.40 200.32 306,297 +2.57(+1.30%)
Apr 28, 2021 194.47 198.05 194.47 197.75 264,720 +2.62(+1.35%)
Apr 27, 2021 194.47 196.73 194.20 195.13 399,786 +0.45(+0.23%)
Apr 26, 2021 195.04 195.73 193.31 194.68 321,335 +0.79(+0.41%)
Apr 23, 2021 192.83 194.87 192.23 193.89 317,242 +2.11(+1.10%)
Apr 22, 2021 195.72 197.38 191.53 191.78 477,267 -4.40(-2.24%)
Apr 21, 2021 195.19 197.06 194.94 196.18 339,561 +0.94(+0.48%)
Apr 20, 2021 197.17 197.53 193.73 195.24 307,383 -2.29(-1.16%)
Apr 19, 2021 196.72 198.22 193.61 197.53 382,241 +1.82(+0.93%)
Apr 16, 2021 197.35 197.53 193.93 195.70 291,302 -0.27(-0.14%)
Apr 15, 2021 195.34 196.27 194.07 195.97 367,465 +0.46(+0.24%)
Apr 14, 2021 193.53 197.27 193.53 195.51 455,474 +1.61(+0.83%)
Apr 13, 2021 195.67 197.88 193.40 193.91 389,488 -3.88(-1.96%)
Apr 12, 2021 195.30 198.03 195.18 197.78 238,292 +3.20(+1.64%)
Apr 09, 2021 195.21 196.05 193.28 194.58 248,031 +0.22(+0.11%)
Apr 08, 2021 192.07 194.66 190.78 194.37 280,224 +1.51(+0.79%)
Apr 07, 2021 195.25 195.51 191.66 192.85 307,619 -2.20(-1.13%)
Apr 06, 2021 194.08 196.97 193.80 195.05 328,609 -0.22(-0.11%)
Apr 05, 2021 193.93 195.80 193.39 195.27 378,895 +3.17(+1.65%)
Apr 01, 2021 193.76 194.13 190.50 192.10 262,916 -1.52(-0.79%)
Mar 31, 2021 193.37 195.71 192.90 193.62 407,697 +0.17(+0.09%)
Mar 30, 2021 194.81 195.40 191.82 193.45 284,169 -1.59(-0.82%)
Mar 29, 2021 191.32 196.10 191.26 195.04 461,294 +3.95(+2.07%)
Mar 26, 2021 188.72 191.54 187.48 191.09 257,706 +2.84(+1.51%)
Mar 25, 2021 183.13 188.52 181.13 188.25 351,547 +5.66(+3.10%)
Mar 24, 2021 181.73 187.26 181.71 182.59 303,690 +2.48(+1.38%)
Mar 23, 2021 181.90 183.62 178.82 180.11 492,052 -4.32(-2.34%)
Mar 22, 2021 184.87 185.51 181.59 184.42 316,949 -1.12(-0.60%)
Mar 19, 2021 186.30 186.30 182.63 185.54 632,359 -1.14(-0.61%)
Mar 18, 2021 186.55 188.38 185.22 186.68 354,914 +0.50(+0.27%)
Mar 17, 2021 184.00 187.40 182.36 186.18 305,211 +2.64(+1.44%)
Mar 16, 2021 185.80 186.17 182.29 183.54 448,658 -2.96(-1.59%)
Mar 15, 2021 184.08 187.04 183.55 186.50 466,154 +3.00(+1.63%)
Mar 12, 2021 181.81 184.49 181.11 183.50 356,153 +4.87(+2.73%)
Mar 11, 2021 176.10 179.26 175.66 178.63 416,085 +1.93(+1.09%)
Mar 10, 2021 173.57 178.15 172.51 176.70 329,975 +2.61(+1.50%)
Mar 09, 2021 178.47 178.97 173.14 174.10 470,449 -5.65(-3.15%)
Mar 08, 2021 176.73 182.57 176.28 179.75 387,035 +5.16(+2.96%)
Mar 05, 2021 170.21 175.76 168.47 174.59 376,672 +5.87(+3.48%)
Mar 04, 2021 172.26 173.65 167.02 168.72 494,028 -2.69(-1.57%)
Mar 03, 2021 169.64 172.68 168.37 171.41 423,694 +2.44(+1.45%)
Mar 02, 2021 167.71 169.68 166.80 168.96 301,207 +1.15(+0.68%)
Mar 01, 2021 167.50 169.96 167.27 167.81 502,923 +2.35(+1.42%)
Feb 26, 2021 170.38 171.21 165.34 165.46 615,986 -6.89(-3.99%)
Feb 25, 2021 175.96 177.22 171.28 172.35 306,760 -3.51(-1.99%)
Feb 24, 2021 174.86 177.85 174.86 175.85 365,633 +1.57(+0.90%)
Feb 23, 2021 178.91 179.32 171.13 174.28 628,384 -3.94(-2.21%)
Feb 22, 2021 171.22 179.97 170.34 178.23 711,503 +7.96(+4.67%)
Feb 19, 2021 167.45 170.37 167.17 170.27 447,425 +3.46(+2.07%)
Feb 18, 2021 165.80 167.05 165.05 166.81 397,464 +0.01(+0.01%)
Feb 17, 2021 163.51 167.60 162.11 166.81 461,613 +3.05(+1.86%)
Feb 16, 2021 166.07 167.35 163.42 163.76 659,679 -0.91(-0.55%)
Feb 12, 2021 159.62 165.29 159.32 164.66 458,870 +5.24(+3.28%)
Feb 11, 2021 159.40 168.05 158.49 159.43 794,042 +2.58(+1.64%)
Feb 10, 2021 157.19 158.09 156.04 156.85 344,097 +0.51(+0.33%)
Feb 09, 2021 154.57 156.35 153.79 156.34 370,320 +2.06(+1.33%)
Feb 08, 2021 154.40 155.43 153.18 154.28 317,212 +1.05(+0.68%)
Feb 05, 2021 152.20 154.98 151.45 153.23 433,520 +2.48(+1.64%)
Feb 04, 2021 151.34 151.83 149.57 150.75 587,631 +0.05(+0.03%)
Feb 03, 2021 149.23 151.14 148.62 150.71 331,193 +1.48(+0.99%)
Feb 02, 2021 149.50 150.88 147.72 149.23 480,037 +1.73(+1.17%)
Feb 01, 2021 147.72 149.33 146.18 147.50 451,175 +0.41(+0.28%)
Jan 29, 2021 150.78 151.48 146.87 147.09 370,305 -4.32(-2.85%)
Jan 28, 2021 153.28 153.90 150.78 151.41 406,238 -1.17(-0.77%)
Jan 27, 2021 149.59 155.58 149.44 152.58 810,759 +2.17(+1.44%)
Jan 26, 2021 157.67 158.63 150.33 150.41 498,891 -5.26(-3.38%)
Jan 25, 2021 156.21 158.16 154.71 155.67 300,374 -1.06(-0.67%)
Jan 22, 2021 155.73 157.60 153.77 156.73 333,724 +0.70(+0.45%)
Jan 21, 2021 156.92 159.09 155.88 156.03 316,363 -1.47(-0.93%)
Jan 20, 2021 159.16 159.71 157.32 157.49 300,473 -1.97(-1.24%)
Jan 19, 2021 161.89 162.44 159.22 159.47 331,561 -0.84(-0.52%)
Jan 15, 2021 160.10 161.35 157.18 160.31 317,679 -0.51(-0.32%)
Jan 14, 2021 161.37 163.94 160.50 160.82 403,398 +0.67(+0.42%)
Jan 13, 2021 160.42 161.74 159.18 160.15 239,160 -0.85(-0.53%)
Jan 12, 2021 158.75 162.04 158.11 161.00 290,096 +2.81(+1.78%)
Jan 11, 2021 156.84 159.97 156.84 158.19 280,360 +0.10(+0.07%)
Jan 08, 2021 159.83 161.65 156.16 158.08 432,236 -0.61(-0.38%)
Jan 07, 2021 160.48 160.48 157.62 158.69 503,794 -1.16(-0.73%)
Jan 06, 2021 152.59 160.30 152.59 159.85 495,458 +5.07(+3.27%)
Jan 05, 2021 153.49 156.16 153.35 154.78 419,431 +1.41(+0.92%)
Jan 04, 2021 158.60 158.81 151.62 153.37 506,581 -6.01(-3.77%)
Dec 31, 2020 159.38 159.38 159.38 212,644 +1.81(+1.15%)
Dec 30, 2020 155.76 158.37 155.54 157.57 212,644 +1.83(+1.18%)
Dec 29, 2020 157.03 157.08 154.08 155.74 270,360 -0.29(-0.19%)
Dec 28, 2020 155.54 158.16 155.23 156.03 190,682 +1.39(+0.90%)
Dec 24, 2020 155.75 155.75 153.21 154.63 101,186 -1.07(-0.69%)
Dec 23, 2020 153.85 156.30 153.31 155.71 189,512 +2.73(+1.78%)
Dec 22, 2020 154.25 155.07 152.42 152.98 319,532 -1.53(-0.99%)
Dec 21, 2020 156.01 157.15 152.80 154.51 450,033 -4.07(-2.56%)
Dec 18, 2020 159.46 161.28 157.53 158.58 1,045,027 -0.79(-0.50%)
Dec 17, 2020 163.26 163.52 159.31 159.37 443,593 -3.88(-2.38%)
Dec 16, 2020 164.96 165.61 161.85 163.25 331,999 -1.36(-0.82%)
Dec 15, 2020 163.98 165.73 162.47 164.61 338,488 +1.02(+0.62%)
Dec 14, 2020 167.35 168.19 162.73 163.59 441,076 -2.54(-1.53%)
Dec 11, 2020 162.65 167.61 162.65 166.13 477,910 +3.03(+1.86%)
Dec 10, 2020 160.37 164.80 160.37 163.10 513,140 +0.95(+0.59%)
Dec 09, 2020 161.59 163.54 161.18 162.15 489,856 +1.73(+1.08%)
Dec 08, 2020 158.22 161.50 158.22 160.42 449,290 +1.45(+0.91%)
Dec 07, 2020 156.50 159.29 154.36 158.97 493,206 +2.20(+1.40%)
Dec 04, 2020 153.44 158.58 152.91 156.77 304,309 +3.70(+2.42%)
Dec 03, 2020 153.36 155.28 152.52 153.07 336,378 +0.52(+0.34%)
Dec 02, 2020 152.10 154.17 149.87 152.55 384,361 -1.17(-0.76%)
Dec 01, 2020 152.34 155.71 151.77 153.72 399,657 +3.96(+2.64%)
Nov 30, 2020 152.58 153.68 148.65 149.76 655,640 -4.06(-2.64%)
Nov 27, 2020 154.85 154.85 152.76 153.82 149,106 -0.94(-0.60%)
Nov 25, 2020 158.12 158.47 154.38 154.75 304,737 -3.93(-2.47%)
Nov 24, 2020 154.92 160.23 154.92 158.68 428,793 +5.35(+3.49%)
Nov 23, 2020 148.68 153.47 148.59 153.33 456,872 +5.91(+4.01%)
Nov 20, 2020 150.63 151.30 146.46 147.42 570,710 -3.22(-2.14%)
Nov 19, 2020 150.69 151.74 149.23 150.64 296,412 -0.75(-0.50%)
Nov 18, 2020 152.99 153.30 151.37 151.39 278,068 +0.19(+0.12%)
Nov 17, 2020 150.45 153.48 150.03 151.21 335,898 -0.41(-0.27%)
Nov 16, 2020 153.48 154.84 151.07 151.61 525,878 -0.70(-0.46%)
Nov 13, 2020 148.72 153.41 148.20 152.31 407,573 +5.09(+3.46%)
Nov 12, 2020 145.95 148.10 144.93 147.22 338,554 +0.46(+0.31%)
Nov 11, 2020 150.01 150.54 146.66 146.77 483,468 -3.25(-2.17%)
Nov 10, 2020 145.99 152.67 145.92 150.02 526,275 +5.17(+3.57%)
Nov 09, 2020 148.59 152.94 144.17 144.84 680,632 +3.02(+2.13%)
Nov 06, 2020 140.69 143.78 140.69 141.83 348,456 +0.84(+0.60%)
Nov 05, 2020 141.15 148.08 138.23 140.98 855,521 +1.01(+0.72%)
Nov 04, 2020 146.63 147.42 139.91 139.97 610,403 -5.74(-3.94%)
Nov 03, 2020 141.42 146.73 140.78 145.71 422,710 +6.87(+4.95%)
Nov 02, 2020 138.77 141.27 136.81 138.84 427,850 +1.88(+1.37%)
Oct 30, 2020 132.47 137.13 132.47 136.96 324,443 +4.19(+3.16%)
Oct 29, 2020 130.53 133.24 128.90 132.77 349,014 +1.40(+1.07%)
Oct 28, 2020 133.77 135.94 130.88 131.37 379,516 -4.69(-3.45%)
Oct 27, 2020 138.19 138.59 135.75 136.06 305,964 -2.97(-2.14%)
Oct 26, 2020 140.65 140.94 138.24 139.03 367,874 -2.89(-2.03%)
Oct 23, 2020 142.32 142.87 141.26 141.92 278,679 +0.55(+0.39%)
Oct 22, 2020 139.24 141.65 138.56 141.37 251,028 +2.52(+1.81%)
Oct 21, 2020 137.16 139.44 136.19 138.85 317,867 +1.69(+1.23%)
Oct 20, 2020 137.15 138.81 135.72 137.16 246,737 +0.69(+0.50%)
Oct 19, 2020 137.84 139.28 136.05 136.48 232,292 -0.97(-0.70%)
Oct 16, 2020 137.25 139.70 135.81 137.44 405,420 +0.42(+0.31%)
Oct 15, 2020 139.75 139.75 136.38 137.03 408,936 -3.70(-2.63%)
Oct 14, 2020 136.86 141.97 136.86 140.72 255,928 +2.85(+2.07%)
Oct 13, 2020 137.44 139.37 137.05 137.87 282,084 -0.92(-0.66%)
Oct 12, 2020 139.28 141.41 137.54 138.79 261,962 -0.49(-0.35%)
Oct 09, 2020 140.15 140.59 138.38 139.28 437,832 +0.31(+0.23%)
Oct 08, 2020 138.17 139.02 135.72 138.97 300,538 +1.58(+1.15%)
Oct 07, 2020 137.83 139.89 136.86 137.39 341,600 +0.75(+0.55%)
Oct 06, 2020 137.36 140.49 136.12 136.63 444,628 +0.75(+0.55%)
Oct 05, 2020 135.69 136.58 134.27 135.88 363,436 +2.03(+1.52%)
Oct 02, 2020 127.42 134.03 127.42 133.85 422,972 +3.85(+2.96%)
Oct 01, 2020 130.72 132.67 129.36 130.00 392,122 -0.72(-0.55%)
Sep 30, 2020 131.95 132.73 130.05 130.71 396,485 -0.43(-0.33%)
Sep 29, 2020 132.45 133.28 130.82 131.14 250,970 -1.78(-1.34%)
Sep 28, 2020 133.00 134.88 131.59 132.92 366,799 +1.77(+1.35%)
Sep 25, 2020 128.75 131.96 128.75 131.15 296,554 +1.61(+1.24%)
Sep 24, 2020 129.35 130.97 126.71 129.54 441,989 +0.06(+0.04%)
Sep 23, 2020 133.91 135.16 128.36 129.48 464,653 -3.88(-2.91%)
Sep 22, 2020 133.63 135.51 132.15 133.37 393,144 -0.27(-0.20%)
Sep 21, 2020 136.24 136.92 132.51 133.63 513,983 -4.90(-3.54%)
Sep 18, 2020 139.30 140.71 138.17 138.54 722,326 -1.31(-0.94%)
Sep 17, 2020 135.59 140.41 135.09 139.85 412,654 +2.46(+1.79%)
Sep 16, 2020 134.81 139.39 133.70 137.39 388,178 +2.48(+1.84%)
Sep 15, 2020 136.30 136.64 133.73 134.91 482,460 -1.47(-1.08%)
Sep 14, 2020 137.44 137.54 133.78 136.38 649,079 -0.51(-0.37%)
Sep 11, 2020 128.25 137.67 128.25 136.88 901,830 +8.89(+6.94%)
Sep 10, 2020 132.69 133.97 127.82 128.00 855,115 -3.27(-2.49%)
Sep 09, 2020 132.26 133.55 128.72 131.27 619,919 -0.38(-0.29%)
Sep 08, 2020 136.60 137.39 131.27 131.65 968,471 -5.34(-3.90%)
Sep 04, 2020 140.72 142.53 136.35 136.99 644,580 -2.42(-1.74%)
Sep 03, 2020 142.16 143.41 137.29 139.41 666,140 -1.14(-0.81%)
Sep 02, 2020 139.57 141.98 138.19 140.55 795,735 +0.95(+0.68%)
Sep 01, 2020 139.38 140.01 137.10 139.61 797,307 -1.11(-0.79%)
Aug 31, 2020 140.93 141.84 139.01 140.71 685,445 -0.87(-0.62%)
Aug 28, 2020 142.77 143.10 140.65 141.59 445,369 -0.91(-0.64%)
Aug 27, 2020 142.32 145.15 141.62 142.50 506,219 +0.54(+0.38%)
Aug 26, 2020 145.83 146.23 141.60 141.96 498,499 -4.66(-3.18%)
Aug 25, 2020 150.18 150.52 145.86 146.61 283,268 -2.99(-2.00%)
Aug 24, 2020 146.81 149.71 145.39 149.60 335,048 +3.28(+2.24%)
Aug 21, 2020 146.76 148.96 145.81 146.33 359,694 -0.84(-0.57%)
Aug 20, 2020 148.99 149.42 147.05 147.17 281,967 -2.98(-1.98%)
Aug 19, 2020 149.42 151.73 149.42 150.15 247,103 +0.44(+0.30%)
Aug 18, 2020 150.05 150.74 148.92 149.71 361,966 -0.74(-0.49%)
Aug 17, 2020 153.81 153.95 150.04 150.44 382,154 -3.51(-2.28%)
Aug 14, 2020 150.93 155.89 150.82 153.95 235,242 +2.55(+1.68%)
Aug 13, 2020 150.46 152.95 149.30 151.40 413,338 -0.04(-0.02%)
Aug 12, 2020 156.84 156.84 150.36 151.44 451,586 -4.03(-2.59%)
Aug 11, 2020 158.87 160.97 155.33 155.47 250,967 -0.54(-0.35%)
Aug 10, 2020 154.87 157.73 153.01 156.01 555,260 +1.14(+0.73%)
Aug 07, 2020 148.94 156.60 148.92 154.88 596,671 +4.70(+3.13%)
Aug 06, 2020 157.75 160.89 147.59 150.18 1,269,484 -14.64(-8.88%)
Aug 05, 2020 161.84 164.81 160.55 164.81 492,148 +4.73(+2.96%)
Aug 04, 2020 161.81 163.08 159.45 160.08 301,532 -1.66(-1.03%)
Aug 03, 2020 160.53 163.25 160.00 161.74 243,159 +1.50(+0.94%)
Jul 31, 2020 160.88 162.00 157.96 160.24 339,313 -1.00(-0.62%)
Jul 30, 2020 160.20 163.25 159.55 161.24 192,062 -1.01(-0.62%)
Jul 29, 2020 161.74 163.02 159.21 162.24 140,209 +0.82(+0.51%)
Jul 28, 2020 159.64 163.74 159.64 161.42 206,902 +1.65(+1.03%)
Jul 27, 2020 162.73 162.73 159.27 159.77 218,591 -3.56(-2.18%)
Jul 24, 2020 166.88 168.12 163.00 163.33 209,116 -3.55(-2.13%)
Jul 23, 2020 165.58 169.44 164.98 166.88 259,953 +1.20(+0.72%)
Jul 22, 2020 164.11 166.50 163.56 165.68 264,568 +1.48(+0.90%)
Jul 21, 2020 163.27 166.29 163.27 164.21 213,028 +1.64(+1.01%)
Jul 20, 2020 165.65 166.03 161.90 162.56 295,960 -4.35(-2.61%)
Jul 17, 2020 166.06 167.31 164.38 166.92 266,355 +1.46(+0.88%)
Jul 16, 2020 163.09 168.11 162.08 165.46 293,137 +2.21(+1.36%)
Jul 15, 2020 162.53 164.53 161.23 163.25 259,204 +4.75(+3.00%)
Jul 14, 2020 156.82 159.45 155.20 158.50 330,674 +2.03(+1.30%)
Jul 13, 2020 156.08 159.21 154.66 156.47 365,901 +2.38(+1.54%)
Jul 10, 2020 149.36 154.37 149.36 154.09 292,590 +4.86(+3.26%)
Jul 09, 2020 153.57 153.96 148.84 149.22 346,716 -5.28(-3.41%)
Jul 08, 2020 155.26 157.14 153.70 154.50 361,599 -0.77(-0.49%)
Jul 07, 2020 158.32 161.67 155.14 155.27 225,151 -4.58(-2.86%)
Jul 06, 2020 162.52 162.89 159.54 159.84 190,812 +0.16(+0.10%)
Jul 02, 2020 162.28 163.22 159.23 159.69 252,804 -0.57(-0.36%)
Jul 01, 2020 162.50 163.94 159.72 160.26 301,605 -0.70(-0.44%)
Jun 30, 2020 162.50 164.28 159.80 160.96 295,031 -2.69(-1.65%)
Jun 29, 2020 160.16 164.10 160.01 163.65 365,827 +5.95(+3.77%)
Jun 26, 2020 158.65 159.40 155.42 157.70 991,706 -1.06(-0.67%)
Jun 25, 2020 152.78 158.85 152.60 158.76 429,348 +4.51(+2.92%)
Jun 24, 2020 161.29 161.66 154.12 154.25 422,627 -9.18(-5.62%)
Jun 23, 2020 165.49 165.90 161.88 163.43 356,813 -0.69(-0.42%)
Jun 22, 2020 163.42 164.38 161.27 164.12 414,415 -0.68(-0.41%)
Jun 19, 2020 170.75 170.75 163.15 164.81 698,790 -2.61(-1.56%)
Jun 18, 2020 167.30 171.71 167.11 167.42 329,890 -2.27(-1.34%)
Jun 17, 2020 171.46 173.18 169.52 169.69 311,934 -1.50(-0.88%)
Jun 16, 2020 174.77 175.85 169.11 171.19 323,096 +3.23(+1.92%)
Jun 15, 2020 163.54 169.09 163.54 167.96 438,795 -0.19(-0.12%)
Jun 12, 2020 172.07 172.51 165.22 168.15 353,623 +1.38(+0.82%)
Jun 11, 2020 175.75 178.96 166.31 166.78 399,582 -14.95(-8.23%)
Jun 10, 2020 181.53 185.01 177.90 181.73 517,548 -0.69(-0.38%)
Jun 09, 2020 187.26 188.99 181.64 182.42 330,454 -7.62(-4.01%)
Jun 08, 2020 188.76 191.03 188.19 190.04 353,376 +3.18(+1.70%)
Jun 05, 2020 189.82 190.85 185.91 186.86 368,474 +3.74(+2.04%)
Jun 04, 2020 183.91 185.99 181.86 183.12 438,397 -1.06(-0.58%)
Jun 03, 2020 181.21 186.01 179.86 184.19 396,160 +5.00(+2.79%)
Jun 02, 2020 182.34 182.43 178.58 179.19 414,840 -1.18(-0.65%)
Jun 01, 2020 184.23 187.94 179.46 180.37 383,133 -4.02(-2.18%)
May 29, 2020 182.75 186.01 181.10 184.39 384,952 -0.73(-0.39%)
May 28, 2020 192.51 193.67 184.52 185.12 374,196 -3.88(-2.06%)
May 27, 2020 180.74 189.11 180.74 189.00 470,953 +11.47(+6.46%)
May 26, 2020 173.01 179.20 173.01 177.53 459,154 +9.78(+5.83%)
May 22, 2020 168.76 169.44 163.58 167.75 469,255 +1.17(+0.70%)
May 21, 2020 162.86 167.61 162.85 166.59 329,203 +5.86(+3.65%)
May 20, 2020 161.44 163.98 160.16 160.72 370,811 +1.48(+0.93%)
May 19, 2020 166.05 166.05 159.21 159.25 390,643 -6.34(-3.83%)
May 18, 2020 162.16 166.72 161.43 165.59 499,348 +9.06(+5.79%)
May 15, 2020 152.96 159.04 152.96 156.53 321,734 -1.54(-0.98%)
May 14, 2020 154.05 158.14 151.87 158.07 347,526 +1.80(+1.15%)
May 13, 2020 157.89 158.58 154.74 156.27 305,640 -2.99(-1.88%)
May 12, 2020 164.15 166.00 159.25 159.26 391,434 -4.21(-2.58%)
May 11, 2020 164.39 167.34 162.25 163.48 373,907 -2.27(-1.37%)
May 08, 2020 160.62 169.27 160.62 165.74 603,702 +6.67(+4.20%)
May 07, 2020 166.36 172.80 157.59 159.07 837,477 -4.90(-2.99%)
May 06, 2020 168.97 169.47 163.27 163.97 369,328 -3.69(-2.20%)
May 05, 2020 167.01 170.36 166.84 167.66 348,652 +2.47(+1.49%)
May 04, 2020 168.74 168.74 161.76 165.19 462,421 -5.22(-3.06%)
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.